Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2024-02-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $4.12 | $4.12 | 286,000 | — | — |
| 2024-12-30 | $4.64 | $4.64 | 145,800 | — | — |
| 2024-12-27 | $4.87 | $4.87 | 207,300 | — | — |
| 2024-12-26 | $4.81 | $4.81 | 83,700 | — | — |
| 2024-12-24 | $4.97 | $4.97 | 106,700 | — | — |
| 2024-12-23 | $4.66 | $4.66 | 185,300 | — | — |
| 2024-12-20 | $5.18 | $5.18 | 1,743,600 | — | — |
| 2024-12-19 | $4.54 | $4.54 | 296,900 | — | — |
| 2024-12-18 | $4.67 | $4.67 | 152,600 | — | — |
| 2024-12-17 | $4.91 | $4.91 | 125,700 | — | — |
| 2024-12-16 | $4.94 | $4.94 | 337,100 | — | — |
| 2024-12-13 | $5.20 | $5.20 | 532,600 | — | — |
| 2024-12-12 | $5.09 | $5.09 | 164,300 | — | — |
| 2024-12-11 | $5.10 | $5.10 | 227,900 | — | — |
| 2024-12-10 | $5.58 | $5.58 | 205,500 | — | — |
| 2024-12-09 | $5.80 | $5.80 | 410,100 | — | — |
| 2024-12-06 | $6.52 | $6.52 | 359,900 | — | — |
| 2024-12-05 | $5.57 | $5.57 | 275,900 | — | — |
| 2024-12-04 | $5.16 | $5.16 | 184,000 | — | — |
| 2024-12-03 | $4.88 | $4.88 | 492,000 | — | — |
| 2024-12-02 | $4.25 | $4.25 | 278,500 | — | — |
| 2024-11-29 | $3.98 | $3.98 | 149,600 | — | — |
| 2024-11-27 | $4.28 | $4.28 | 288,300 | — | — |
| 2024-11-26 | $4.45 | $4.45 | 227,200 | — | — |
| 2024-11-25 | $4.49 | $4.49 | 244,000 | — | — |
| 2024-11-22 | $4.24 | $4.24 | 132,700 | — | — |
| 2024-11-21 | $4.47 | $4.47 | 219,300 | — | — |
| 2024-11-20 | $4.20 | $4.20 | 97,900 | — | — |
| 2024-11-19 | $4.44 | $4.44 | 237,000 | — | — |
| 2024-11-18 | $3.31 | $3.31 | 115,000 | — | — |
| 2024-11-15 | $3.73 | $3.73 | 65,400 | — | — |
| 2024-11-14 | $3.96 | $3.96 | 96,500 | — | — |
| 2024-11-13 | $3.98 | $3.98 | 79,600 | — | — |
| 2024-11-12 | $4.19 | $4.19 | 92,400 | — | — |
| 2024-11-11 | $4.38 | $4.38 | 41,800 | — | — |
| 2024-11-08 | $4.22 | $4.22 | 41,600 | — | — |
| 2024-11-07 | $4.19 | $4.19 | 76,000 | — | — |
| 2024-11-06 | $4.60 | $4.60 | 90,400 | — | — |
| 2024-11-05 | $4.22 | $4.22 | 20,700 | — | — |
| 2024-11-04 | $4.24 | $4.24 | 28,200 | — | — |
| 2024-11-01 | $4.25 | $4.25 | 59,900 | — | — |
| 2024-10-31 | $4.06 | $4.06 | 53,400 | — | — |
| 2024-10-30 | $4.41 | $4.41 | 58,600 | — | — |
| 2024-10-29 | $4.85 | $4.85 | 77,700 | — | — |
| 2024-10-28 | $4.91 | $4.91 | 76,400 | — | — |
| 2024-10-25 | $4.44 | $4.44 | 30,200 | — | — |
| 2024-10-24 | $4.21 | $4.21 | 66,600 | — | — |
| 2024-10-23 | $4.46 | $4.46 | 51,400 | — | — |
| 2024-10-22 | $4.32 | $4.32 | 54,100 | — | — |
| 2024-10-21 | $4.33 | $4.33 | 72,800 | — | — |
| 2024-10-18 | $4.70 | $4.70 | 60,300 | — | — |
| 2024-10-17 | $4.82 | $4.82 | 52,500 | — | — |
| 2024-10-16 | $4.90 | $4.90 | 34,300 | — | — |
| 2024-10-15 | $4.94 | $4.94 | 45,400 | — | — |
| 2024-10-14 | $4.71 | $4.71 | 65,900 | — | — |
| 2024-10-11 | $5.07 | $5.07 | 106,900 | — | — |
| 2024-10-10 | $5.00 | $5.00 | 92,100 | — | — |
| 2024-10-09 | $4.83 | $4.83 | 70,400 | — | — |
| 2024-10-08 | $5.21 | $5.21 | 77,700 | — | — |
| 2024-10-07 | $5.46 | $5.46 | 79,900 | — | — |
| 2024-10-04 | $5.43 | $5.43 | 40,800 | — | — |
| 2024-10-03 | $5.58 | $5.58 | 41,100 | — | — |
| 2024-10-02 | $5.78 | $5.78 | 74,900 | — | — |
| 2024-10-01 | $5.90 | $5.90 | 88,100 | — | — |
| 2024-09-30 | $6.42 | $6.42 | 80,600 | — | — |
| 2024-09-27 | $6.82 | $6.82 | 80,200 | — | — |
| 2024-09-26 | $6.46 | $6.46 | 93,400 | — | — |
| 2024-09-25 | $6.24 | $6.24 | 106,400 | — | — |
| 2024-09-24 | $7.06 | $7.06 | 363,100 | — | — |
| 2024-09-23 | $7.28 | $7.28 | 601,300 | — | — |
| 2024-09-20 | $7.84 | $7.84 | 1,302,100 | — | — |
| 2024-09-19 | $6.70 | $6.70 | 322,300 | — | — |
| 2024-09-18 | $6.00 | $6.00 | 390,500 | — | — |
| 2024-09-17 | $5.60 | $5.60 | 109,700 | — | — |
| 2024-09-16 | $5.99 | $5.99 | 88,100 | — | — |
| 2024-09-13 | $6.07 | $6.07 | 63,800 | — | — |
| 2024-09-12 | $5.94 | $5.94 | 89,300 | — | — |
| 2024-09-11 | $5.94 | $5.94 | 75,800 | — | — |
| 2024-09-10 | $5.97 | $5.97 | 109,600 | — | — |
| 2024-09-09 | $6.00 | $6.00 | 343,800 | — | — |
| 2024-09-06 | $5.15 | $5.15 | 86,300 | — | — |
| 2024-09-05 | $5.12 | $5.12 | 48,800 | — | — |
| 2024-09-04 | $4.76 | $4.76 | 79,300 | — | — |
| 2024-09-03 | $4.96 | $4.96 | 66,300 | — | — |
| 2024-08-30 | $5.24 | $5.24 | 93,000 | — | — |
| 2024-08-29 | $5.24 | $5.24 | 95,500 | — | — |
| 2024-08-28 | $5.10 | $5.10 | 77,700 | — | — |
| 2024-08-27 | $5.26 | $5.26 | 79,300 | — | — |
| 2024-08-26 | $5.02 | $5.02 | 85,900 | — | — |
| 2024-08-23 | $5.25 | $5.25 | 132,700 | — | — |
| 2024-08-22 | $5.66 | $5.66 | 190,300 | — | — |
| 2024-08-21 | $5.44 | $5.44 | 168,300 | — | — |
| 2024-08-20 | $5.27 | $5.27 | 442,900 | — | — |
| 2024-08-19 | $6.10 | $6.10 | 832,500 | — | — |
| 2024-08-16 | $3.99 | $3.99 | 20,800 | — | — |
| 2024-08-15 | $4.05 | $4.05 | 30,600 | — | — |
| 2024-08-14 | $3.81 | $3.81 | 41,200 | — | — |
| 2024-08-13 | $4.49 | $4.49 | 33,900 | — | — |
| 2024-08-12 | $4.96 | $4.96 | 68,900 | — | — |
| 2024-08-09 | $4.29 | $4.29 | 31,300 | — | — |
| 2024-08-08 | $4.26 | $4.26 | 18,000 | — | — |
| 2024-08-07 | $3.98 | $3.98 | 15,800 | — | — |
| 2024-08-06 | $3.44 | $3.44 | 12,600 | — | — |
| 2024-08-05 | $3.42 | $3.42 | 23,600 | — | — |
| 2024-08-02 | $3.34 | $3.34 | 15,100 | — | — |
| 2024-08-01 | $3.47 | $3.47 | 36,200 | — | — |
| 2024-07-31 | $3.61 | $3.61 | 17,100 | — | — |
| 2024-07-30 | $3.81 | $3.81 | 5,200 | — | — |
| 2024-07-29 | $3.78 | $3.78 | 13,400 | — | — |
| 2024-07-26 | $3.88 | $3.88 | 32,500 | — | — |
| 2024-07-25 | $3.97 | $3.97 | 40,000 | — | — |
| 2024-07-24 | $4.07 | $4.07 | 42,300 | — | — |
| 2024-07-23 | $4.03 | $4.03 | 31,900 | — | — |
| 2024-07-22 | $4.02 | $4.02 | 29,900 | — | — |
| 2024-07-19 | $3.75 | $3.75 | 19,500 | — | — |
| 2024-07-18 | $3.89 | $3.89 | 17,400 | — | — |
| 2024-07-17 | $3.96 | $3.96 | 56,900 | — | — |
| 2024-07-16 | $4.16 | $4.16 | 12,100 | — | — |
| 2024-07-15 | $4.14 | $4.14 | 19,600 | — | — |
| 2024-07-12 | $4.13 | $4.13 | 17,700 | — | — |
| 2024-07-11 | $4.01 | $4.01 | 46,400 | — | — |
| 2024-07-10 | $4.25 | $4.25 | 18,100 | — | — |
| 2024-07-09 | $4.31 | $4.31 | 70,900 | — | — |
| 2024-07-08 | $4.42 | $4.42 | 29,900 | — | — |
| 2024-07-05 | $4.33 | $4.33 | 22,700 | — | — |
| 2024-07-03 | $3.75 | $3.75 | 7,600 | — | — |
| 2024-07-02 | $4.05 | $4.05 | 25,400 | — | — |
| 2024-07-01 | $4.25 | $4.25 | 35,500 | — | — |
| 2024-06-28 | $4.81 | $4.81 | 444,800 | — | — |
| 2024-06-27 | $4.28 | $4.28 | 52,200 | — | — |
| 2024-06-26 | $3.81 | $3.81 | 99,700 | — | — |
| 2024-06-25 | $4.48 | $4.48 | 82,900 | — | — |
| 2024-06-24 | $5.04 | $5.04 | 41,300 | — | — |
| 2024-06-21 | $5.25 | $5.25 | 21,400 | — | — |
| 2024-06-20 | $5.02 | $5.02 | 25,800 | — | — |
| 2024-06-18 | $5.58 | $5.58 | 19,500 | — | — |
| 2024-06-17 | $5.37 | $5.37 | 26,300 | — | — |
| 2024-06-14 | $5.50 | $5.50 | 25,700 | — | — |
| 2024-06-13 | $5.63 | $5.63 | 42,100 | — | — |
| 2024-06-12 | $5.51 | $5.51 | 37,200 | — | — |
| 2024-06-11 | $5.50 | $5.50 | 50,700 | — | — |
| 2024-06-10 | $5.40 | $5.40 | 30,700 | — | — |
| 2024-06-07 | $5.63 | $5.63 | 76,600 | — | — |
| 2024-06-06 | $5.18 | $5.18 | 38,100 | — | — |
| 2024-06-05 | $5.10 | $5.10 | 16,300 | — | — |
| 2024-06-04 | $5.28 | $5.28 | 23,000 | — | — |
| 2024-06-03 | $5.60 | $5.60 | 15,700 | — | — |
| 2024-05-31 | $6.05 | $6.05 | 36,000 | — | — |
| 2024-05-30 | $5.94 | $5.94 | 27,900 | — | — |
| 2024-05-29 | $6.43 | $6.43 | 33,800 | — | — |
| 2024-05-28 | $6.23 | $6.23 | 77,500 | — | — |
| 2024-05-24 | $6.74 | $6.74 | 110,500 | — | — |
| 2024-05-23 | $6.30 | $6.30 | 41,800 | — | — |
| 2024-05-22 | $5.60 | $5.60 | 10,600 | — | — |
| 2024-05-21 | $5.70 | $5.70 | 29,200 | — | — |
| 2024-05-20 | $6.04 | $6.04 | 7,200 | — | — |
| 2024-05-17 | $6.18 | $6.18 | 21,200 | — | — |
| 2024-05-16 | $6.18 | $6.18 | 28,000 | — | — |
| 2024-05-15 | $6.21 | $6.21 | 8,100 | — | — |
| 2024-05-14 | $6.31 | $6.31 | 9,800 | — | — |
| 2024-05-13 | $6.66 | $6.66 | 20,700 | — | — |
| 2024-05-10 | $6.91 | $6.91 | 50,300 | — | — |
| 2024-05-09 | $6.54 | $6.54 | 73,500 | — | — |
| 2024-05-08 | $5.93 | $5.93 | 26,800 | — | — |
| 2024-05-07 | $6.28 | $6.28 | 24,400 | — | — |
| 2024-05-06 | $6.05 | $6.05 | 31,400 | — | — |
| 2024-05-03 | $6.20 | $6.20 | 15,000 | — | — |
| 2024-05-02 | $6.84 | $6.84 | 3,600 | — | — |
| 2024-05-01 | $6.83 | $6.83 | 6,500 | — | — |
| 2024-04-30 | $6.62 | $6.62 | 11,400 | — | — |
| 2024-04-29 | $7.27 | $7.27 | 19,800 | — | — |
| 2024-04-26 | $6.87 | $6.87 | 24,000 | — | — |
| 2024-04-25 | $6.80 | $6.80 | 9,300 | — | — |
| 2024-04-24 | $6.97 | $6.97 | 40,900 | — | — |
| 2024-04-23 | $5.82 | $5.82 | 26,200 | — | — |
| 2024-04-22 | $5.61 | $5.61 | 134,100 | — | — |
| 2024-04-19 | $7.99 | $7.99 | 33,000 | — | — |
| 2024-04-18 | $7.95 | $7.95 | 36,700 | — | — |
| 2024-04-17 | $8.48 | $8.48 | 63,700 | — | — |
| 2024-04-16 | $8.37 | $8.37 | 283,700 | — | — |
| 2024-04-15 | $8.84 | $8.84 | 58,000 | — | — |
| 2024-04-12 | $9.00 | $9.00 | 209,800 | — | — |
| 2024-04-11 | $8.20 | $8.20 | 38,700 | — | — |
| 2024-04-10 | $7.69 | $7.69 | 16,500 | — | — |
| 2024-04-09 | $6.85 | $6.85 | 13,800 | — | — |
| 2024-04-08 | $6.71 | $6.71 | 18,900 | — | — |
| 2024-04-05 | $7.10 | $7.10 | 42,600 | — | — |
| 2024-04-04 | $7.31 | $7.31 | 72,900 | — | — |
| 2024-04-03 | $5.56 | $5.56 | 16,200 | — | — |
| 2024-04-02 | $5.50 | $5.50 | 28,000 | — | — |
| 2024-04-01 | $5.46 | $5.46 | 20,000 | — | — |
| 2024-03-28 | $5.15 | $5.15 | 30,300 | — | — |
| 2024-03-27 | $5.09 | $5.09 | 52,900 | — | — |
| 2024-03-26 | $5.56 | $5.56 | 11,900 | — | — |
| 2024-03-25 | $5.55 | $5.55 | 17,600 | — | — |
| 2024-03-22 | $6.49 | $6.49 | 28,300 | — | — |
| 2024-03-21 | $6.79 | $6.79 | 38,100 | — | — |
| 2024-03-20 | $6.60 | $6.60 | 28,400 | — | — |
| 2024-03-19 | $5.95 | $5.95 | 23,900 | — | — |
| 2024-03-18 | $4.83 | $4.83 | 64,600 | — | — |
| 2024-03-15 | $5.73 | $5.73 | 54,000 | — | — |
| 2024-03-14 | $6.51 | $6.51 | 104,700 | — | — |
| 2024-03-13 | $7.22 | $7.22 | 75,600 | — | — |
| 2024-03-12 | $6.63 | $6.63 | 20,800 | — | — |
| 2024-03-11 | $6.87 | $6.87 | 45,200 | — | — |
| 2024-03-08 | $8.46 | $8.46 | 23,500 | — | — |
| 2024-03-07 | $8.70 | $8.70 | 34,600 | — | — |
| 2024-03-06 | $8.76 | $8.76 | 52,800 | — | — |
| 2024-03-05 | $8.89 | $8.89 | 62,100 | — | — |
| 2024-03-04 | $9.00 | $9.00 | 73,700 | — | — |
| 2024-03-01 | $9.05 | $9.05 | 130,900 | — | — |
| 2024-02-29 | $9.07 | $9.07 | 49,700 | — | — |
| 2024-02-28 | $8.94 | $8.94 | 44,200 | — | — |
| 2024-02-27 | $8.95 | $8.95 | 30,300 | — | — |
| 2024-02-26 | $9.06 | $9.06 | 89,200 | — | — |
| 2024-02-23 | $9.14 | $9.14 | 53,300 | — | — |
| 2024-02-22 | $8.91 | $8.91 | 6,900 | — | — |
| 2024-02-21 | $8.66 | $8.66 | 22,000 | — | — |
| 2024-02-20 | $9.00 | $9.00 | 82,600 | — | — |
| 2024-02-16 | $9.02 | $9.02 | 143,300 | — | — |
| 2024-02-15 | $8.06 | $8.06 | 84,300 | — | — |
| 2024-02-14 | $11.90 | $11.90 | 652,200 | — | — |
| 2024-02-13 | $7.01 | $7.01 | 40,000 | — | — |
| 2024-02-12 | $6.25 | $6.25 | 80,900 | — | — |
| 2024-02-09 | $5.00 | $5.00 | 336,800 | — | — |