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
- 2021-06-25 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 | $8.35 | $8.35 | 1,488,000 | — | — |
| 2024-12-30 | $8.85 | $8.85 | 271,100 | — | — |
| 2024-12-27 | $8.73 | $8.73 | 266,300 | — | — |
| 2024-12-26 | $8.97 | $8.97 | 327,600 | — | — |
| 2024-12-24 | $8.60 | $8.60 | 635,700 | — | — |
| 2024-12-23 | $7.68 | $7.68 | 106,500 | — | — |
| 2024-12-20 | $7.73 | $7.73 | 322,300 | — | — |
| 2024-12-19 | $7.24 | $7.24 | 451,300 | — | — |
| 2024-12-18 | $7.97 | $7.97 | 184,200 | — | — |
| 2024-12-17 | $8.61 | $8.61 | 114,600 | — | — |
| 2024-12-16 | $8.81 | $8.81 | 173,600 | — | — |
| 2024-12-13 | $8.03 | $8.03 | 140,300 | — | — |
| 2024-12-12 | $7.88 | $7.88 | 106,500 | — | — |
| 2024-12-11 | $7.76 | $7.76 | 129,300 | — | — |
| 2024-12-10 | $7.99 | $7.99 | 190,600 | — | — |
| 2024-12-09 | $8.44 | $8.44 | 224,700 | — | — |
| 2024-12-06 | $7.99 | $7.99 | 129,700 | — | — |
| 2024-12-05 | $7.89 | $7.89 | 294,900 | — | — |
| 2024-12-04 | $7.97 | $7.97 | 143,900 | — | — |
| 2024-12-03 | $8.10 | $8.10 | 302,800 | — | — |
| 2024-12-02 | $7.35 | $7.35 | 149,000 | — | — |
| 2024-11-29 | $7.47 | $7.47 | 95,000 | — | — |
| 2024-11-27 | $7.35 | $7.35 | 207,100 | — | — |
| 2024-11-26 | $7.01 | $7.01 | 364,900 | — | — |
| 2024-11-25 | $7.19 | $7.19 | 173,400 | — | — |
| 2024-11-22 | $7.33 | $7.33 | 232,200 | — | — |
| 2024-11-21 | $7.28 | $7.28 | 417,200 | — | — |
| 2024-11-20 | $7.74 | $7.74 | 759,200 | — | — |
| 2024-11-19 | $6.21 | $6.21 | 294,400 | — | — |
| 2024-11-18 | $5.69 | $5.69 | 200,100 | — | — |
| 2024-11-15 | $5.91 | $5.91 | 300,700 | — | — |
| 2024-11-14 | $6.56 | $6.56 | 278,900 | — | — |
| 2024-11-13 | $6.25 | $6.25 | 308,000 | — | — |
| 2024-11-12 | $6.38 | $6.38 | 467,900 | — | — |
| 2024-11-11 | $7.56 | $7.56 | 229,400 | — | — |
| 2024-11-08 | $7.16 | $7.16 | 684,900 | — | — |
| 2024-11-07 | $6.89 | $6.89 | 257,400 | — | — |
| 2024-11-06 | $6.89 | $6.89 | 350,100 | — | — |
| 2024-11-05 | $6.71 | $6.71 | 260,300 | — | — |
| 2024-11-04 | $6.92 | $6.92 | 233,800 | — | — |
| 2024-11-01 | $7.06 | $7.06 | 137,900 | — | — |
| 2024-10-31 | $6.80 | $6.80 | 208,700 | — | — |
| 2024-10-30 | $7.11 | $7.11 | 168,600 | — | — |
| 2024-10-29 | $7.06 | $7.06 | 304,000 | — | — |
| 2024-10-28 | $6.73 | $6.73 | 237,000 | — | — |
| 2024-10-25 | $6.79 | $6.79 | 175,100 | — | — |
| 2024-10-24 | $6.65 | $6.65 | 204,700 | — | — |
| 2024-10-23 | $6.40 | $6.40 | 168,900 | — | — |
| 2024-10-22 | $6.54 | $6.54 | 92,000 | — | — |
| 2024-10-21 | $6.62 | $6.62 | 314,800 | — | — |
| 2024-10-18 | $7.29 | $7.29 | 376,000 | — | — |
| 2024-10-17 | $6.26 | $6.26 | 623,400 | — | — |
| 2024-10-16 | $6.04 | $6.04 | 223,200 | — | — |
| 2024-10-15 | $6.19 | $6.19 | 412,000 | — | — |
| 2024-10-14 | $6.24 | $6.24 | 612,800 | — | — |
| 2024-10-11 | $5.45 | $5.45 | 110,600 | — | — |
| 2024-10-10 | $4.83 | $4.83 | 35,000 | — | — |
| 2024-10-09 | $5.06 | $5.06 | 35,900 | — | — |
| 2024-10-08 | $4.95 | $4.95 | 41,400 | — | — |
| 2024-10-07 | $4.84 | $4.84 | 44,300 | — | — |
| 2024-10-04 | $4.92 | $4.92 | 177,000 | — | — |
| 2024-10-03 | $5.06 | $5.06 | 143,100 | — | — |
| 2024-10-02 | $4.79 | $4.79 | 107,200 | — | — |
| 2024-10-01 | $4.55 | $4.55 | 65,900 | — | — |
| 2024-09-30 | $4.84 | $4.84 | 108,200 | — | — |
| 2024-09-27 | $4.71 | $4.71 | 96,900 | — | — |
| 2024-09-26 | $4.51 | $4.51 | 107,800 | — | — |
| 2024-09-25 | $4.36 | $4.36 | 111,500 | — | — |
| 2024-09-24 | $4.71 | $4.71 | 117,900 | — | — |
| 2024-09-23 | $4.90 | $4.90 | 190,100 | — | — |
| 2024-09-20 | $5.10 | $5.10 | 350,300 | — | — |
| 2024-09-19 | $5.11 | $5.11 | 247,200 | — | — |
| 2024-09-18 | $5.01 | $5.01 | 119,400 | — | — |
| 2024-09-17 | $4.77 | $4.77 | 144,100 | — | — |
| 2024-09-16 | $4.40 | $4.40 | 92,300 | — | — |
| 2024-09-13 | $4.40 | $4.40 | 88,900 | — | — |
| 2024-09-12 | $4.56 | $4.56 | 63,500 | — | — |
| 2024-09-11 | $4.69 | $4.69 | 116,100 | — | — |
| 2024-09-10 | $4.43 | $4.43 | 104,400 | — | — |
| 2024-09-09 | $4.22 | $4.22 | 114,500 | — | — |
| 2024-09-06 | $4.59 | $4.59 | 79,700 | — | — |
| 2024-09-05 | $4.58 | $4.58 | 69,600 | — | — |
| 2024-09-04 | $4.44 | $4.44 | 77,300 | — | — |
| 2024-09-03 | $4.55 | $4.55 | 327,200 | — | — |
| 2024-08-30 | $4.94 | $4.94 | 176,900 | — | — |
| 2024-08-29 | $4.70 | $4.70 | 329,500 | — | — |
| 2024-08-28 | $4.67 | $4.67 | 156,700 | — | — |
| 2024-08-27 | $4.60 | $4.60 | 524,800 | — | — |
| 2024-08-26 | $5.05 | $5.05 | 154,600 | — | — |
| 2024-08-23 | $4.99 | $4.99 | 309,300 | — | — |
| 2024-08-22 | $4.92 | $4.92 | 160,500 | — | — |
| 2024-08-21 | $5.17 | $5.17 | 184,800 | — | — |
| 2024-08-20 | $4.94 | $4.94 | 380,900 | — | — |
| 2024-08-19 | $4.87 | $4.87 | 444,100 | — | — |
| 2024-08-16 | $4.95 | $4.95 | 723,400 | — | — |
| 2024-08-15 | $4.02 | $4.02 | 232,900 | — | — |
| 2024-08-14 | $3.71 | $3.71 | 363,700 | — | — |
| 2024-08-13 | $3.97 | $3.97 | 249,000 | — | — |
| 2024-08-12 | $4.06 | $4.06 | 253,500 | — | — |
| 2024-08-09 | $4.25 | $4.25 | 184,000 | — | — |
| 2024-08-08 | $3.94 | $3.94 | 147,900 | — | — |
| 2024-08-07 | $3.79 | $3.79 | 318,600 | — | — |
| 2024-08-06 | $3.89 | $3.89 | 312,100 | — | — |
| 2024-08-05 | $3.68 | $3.68 | 257,300 | — | — |
| 2024-08-02 | $3.72 | $3.72 | 253,900 | — | — |
| 2024-08-01 | $3.55 | $3.55 | 142,500 | — | — |
| 2024-07-31 | $3.76 | $3.76 | 98,700 | — | — |
| 2024-07-30 | $3.75 | $3.75 | 195,000 | — | — |
| 2024-07-29 | $3.72 | $3.72 | 609,500 | — | — |
| 2024-07-26 | $4.08 | $4.08 | 753,600 | — | — |
| 2024-07-25 | $3.55 | $3.55 | 791,300 | — | — |
| 2024-07-24 | $3.27 | $3.27 | 7,928,500 | — | — |
| 2024-07-23 | $2.51 | $2.51 | 666,800 | — | — |
| 2024-07-22 | $2.27 | $2.27 | 5,853,100 | — | — |
| 2024-07-19 | $2.17 | $2.17 | 443,300 | — | — |
| 2024-07-18 | $1.90 | $1.90 | 956,400 | — | — |
| 2024-07-17 | $1.92 | $1.92 | 11,880,100 | — | — |
| 2024-07-16 | $1.35 | $1.35 | 117,900 | — | — |
| 2024-07-15 | $1.28 | $1.28 | 180,200 | — | — |
| 2024-07-12 | $1.28 | $1.28 | 266,700 | — | — |
| 2024-07-11 | $1.24 | $1.24 | 51,000 | — | — |
| 2024-07-10 | $1.22 | $1.22 | 23,200 | — | — |
| 2024-07-09 | $1.23 | $1.23 | 21,600 | — | — |
| 2024-07-08 | $1.21 | $1.21 | 9,500 | — | — |
| 2024-07-05 | $1.20 | $1.20 | 19,300 | — | — |
| 2024-07-03 | $1.21 | $1.21 | 13,600 | — | — |
| 2024-07-02 | $1.23 | $1.23 | 28,700 | — | — |
| 2024-07-01 | $1.21 | $1.21 | 96,900 | — | — |
| 2024-06-28 | $1.37 | $1.37 | 54,500 | — | — |
| 2024-06-27 | $1.39 | $1.39 | 513,300 | — | — |
| 2024-06-26 | $1.29 | $1.29 | 27,100 | — | — |
| 2024-06-25 | $1.42 | $1.42 | 11,000 | — | — |
| 2024-06-24 | $1.45 | $1.45 | 5,900 | — | — |
| 2024-06-21 | $1.38 | $1.38 | 38,900 | — | — |
| 2024-06-20 | $1.42 | $1.42 | 16,400 | — | — |
| 2024-06-18 | $1.60 | $1.60 | 48,600 | — | — |
| 2024-06-17 | $1.72 | $1.72 | 5,600 | — | — |
| 2024-06-14 | $1.70 | $1.70 | 4,400 | — | — |
| 2024-06-13 | $1.72 | $1.72 | 6,000 | — | — |
| 2024-06-12 | $1.74 | $1.74 | 7,200 | — | — |
| 2024-06-11 | $1.79 | $1.79 | 141,400 | — | — |
| 2024-06-10 | $1.76 | $1.76 | 8,000 | — | — |
| 2024-06-07 | $1.75 | $1.75 | 10,700 | — | — |
| 2024-06-06 | $1.73 | $1.73 | 41,900 | — | — |
| 2024-06-05 | $1.81 | $1.81 | 13,500 | — | — |
| 2024-06-04 | $1.85 | $1.85 | 7,600 | — | — |
| 2024-06-03 | $1.84 | $1.84 | 3,100 | — | — |
| 2024-05-31 | $1.76 | $1.76 | 3,100 | — | — |
| 2024-05-30 | $1.84 | $1.84 | 8,900 | — | — |
| 2024-05-29 | $1.75 | $1.75 | 2,900 | — | — |
| 2024-05-28 | $1.78 | $1.78 | 6,100 | — | — |
| 2024-05-24 | $1.83 | $1.83 | 14,400 | — | — |
| 2024-05-23 | $1.71 | $1.71 | 20,000 | — | — |
| 2024-05-22 | $1.71 | $1.71 | 8,500 | — | — |
| 2024-05-21 | $1.79 | $1.79 | 6,600 | — | — |
| 2024-05-20 | $1.79 | $1.79 | 10,300 | — | — |
| 2024-05-17 | $1.79 | $1.79 | 2,700 | — | — |
| 2024-05-16 | $1.90 | $1.90 | 4,000 | — | — |
| 2024-05-15 | $1.88 | $1.88 | 5,200 | — | — |
| 2024-05-14 | $1.95 | $1.95 | 9,200 | — | — |
| 2024-05-13 | $1.74 | $1.74 | 10,300 | — | — |
| 2024-05-10 | $1.80 | $1.80 | 2,900 | — | — |
| 2024-05-09 | $1.81 | $1.81 | 8,000 | — | — |
| 2024-05-08 | $1.85 | $1.85 | 1,800 | — | — |
| 2024-05-07 | $1.92 | $1.92 | 7,700 | — | — |
| 2024-05-06 | $1.98 | $1.98 | 8,200 | — | — |
| 2024-05-03 | $1.90 | $1.90 | 6,900 | — | — |
| 2024-05-02 | $1.94 | $1.94 | 10,400 | — | — |
| 2024-05-01 | $1.91 | $1.91 | 5,500 | — | — |
| 2024-04-30 | $1.78 | $1.78 | 26,000 | — | — |
| 2024-04-29 | $1.70 | $1.70 | 11,000 | — | — |
| 2024-04-26 | $1.73 | $1.73 | 23,800 | — | — |
| 2024-04-25 | $1.70 | $1.70 | 11,800 | — | — |
| 2024-04-24 | $1.71 | $1.71 | 18,900 | — | — |
| 2024-04-23 | $1.80 | $1.80 | 38,900 | — | — |
| 2024-04-22 | $2.00 | $2.00 | 2,700 | — | — |
| 2024-04-19 | $2.00 | $2.00 | 2,800 | — | — |
| 2024-04-18 | $2.01 | $2.01 | 13,300 | — | — |
| 2024-04-17 | $2.11 | $2.11 | 7,400 | — | — |
| 2024-04-16 | $2.60 | $2.60 | 700 | — | — |
| 2024-04-15 | $2.42 | $2.42 | 700 | — | — |
| 2024-04-12 | $2.41 | $2.41 | 1,700 | — | — |
| 2024-04-11 | $2.40 | $2.40 | 5,500 | — | — |
| 2024-04-10 | $2.52 | $2.52 | 1,800 | — | — |
| 2024-04-09 | $2.58 | $2.58 | 11,200 | — | — |
| 2024-04-08 | $2.52 | $2.52 | 800 | — | — |
| 2024-04-05 | $2.57 | $2.57 | 6,000 | — | — |
| 2024-04-04 | $2.44 | $2.44 | 77,900 | — | — |
| 2024-04-03 | $2.50 | $2.50 | 7,400 | — | — |
| 2024-04-02 | $2.50 | $2.50 | 118,200 | — | — |
| 2024-04-01 | $2.81 | $2.81 | 4,500 | — | — |
| 2024-03-28 | $2.65 | $2.65 | 15,500 | — | — |
| 2024-03-27 | $2.46 | $2.46 | 700 | — | — |
| 2024-03-26 | $2.50 | $2.50 | 400 | — | — |
| 2024-03-25 | $2.41 | $2.41 | 2,600 | — | — |
| 2024-03-22 | $2.48 | $2.48 | 5,400 | — | — |
| 2024-03-21 | $2.53 | $2.53 | 12,200 | — | — |
| 2024-03-20 | $2.84 | $2.84 | 5,600 | — | — |
| 2024-03-19 | $2.81 | $2.81 | 14,500 | — | — |
| 2024-03-18 | $2.85 | $2.85 | 5,500 | — | — |
| 2024-03-15 | $2.85 | $2.85 | 8,000 | — | — |
| 2024-03-14 | $2.97 | $2.97 | 1,700 | — | — |
| 2024-03-13 | $2.86 | $2.86 | 11,800 | — | — |
| 2024-03-12 | $2.85 | $2.85 | 9,800 | — | — |
| 2024-03-11 | $3.02 | $3.02 | 5,100 | — | — |
| 2024-03-08 | $2.85 | $2.85 | 4,900 | — | — |
| 2024-03-07 | $2.85 | $2.85 | 9,800 | — | — |
| 2024-03-06 | $2.93 | $2.93 | 4,000 | — | — |
| 2024-03-05 | $2.86 | $2.86 | 4,600 | — | — |
| 2024-03-04 | $2.95 | $2.95 | 8,100 | — | — |
| 2024-03-01 | $2.86 | $2.86 | 13,700 | — | — |
| 2024-02-29 | $2.87 | $2.87 | 13,300 | — | — |
| 2024-02-28 | $3.03 | $3.03 | 10,700 | — | — |
| 2024-02-27 | $3.14 | $3.14 | 7,600 | — | — |
| 2024-02-26 | $3.37 | $3.37 | 4,400 | — | — |
| 2024-02-23 | $3.45 | $3.45 | 6,400 | — | — |
| 2024-02-22 | $2.93 | $2.93 | 24,100 | — | — |
| 2024-02-21 | $3.00 | $3.00 | 7,100 | — | — |
| 2024-02-20 | $3.07 | $3.07 | 33,600 | — | — |
| 2024-02-16 | $3.16 | $3.16 | 2,300 | — | — |
| 2024-02-15 | $3.02 | $3.02 | 5,600 | — | — |
| 2024-02-14 | $3.12 | $3.12 | 2,400 | — | — |
| 2024-02-13 | $3.17 | $3.17 | 4,000 | — | — |
| 2024-02-12 | $3.42 | $3.42 | 6,000 | — | — |
| 2024-02-09 | $3.52 | $3.52 | 5,200 | — | — |
| 2024-02-08 | $3.22 | $3.22 | 2,200 | — | — |
| 2024-02-07 | $3.53 | $3.53 | 1,200 | — | — |
| 2024-02-06 | $3.53 | $3.53 | 2,200 | — | — |
| 2024-02-05 | $3.38 | $3.38 | 8,500 | — | — |
| 2024-02-02 | $3.34 | $3.34 | 6,400 | — | — |
| 2024-02-01 | $3.26 | $3.26 | 2,000 | — | — |
| 2024-01-31 | $3.21 | $3.21 | 3,200 | — | — |
| 2024-01-30 | $3.30 | $3.30 | 142,800 | — | — |
| 2024-01-29 | $3.35 | $3.35 | 1,900 | — | — |
| 2024-01-26 | $3.23 | $3.23 | 1,200 | — | — |
| 2024-01-25 | $3.16 | $3.16 | 11,900 | — | — |
| 2024-01-24 | $3.20 | $3.20 | 47,400 | — | — |
| 2024-01-23 | $2.98 | $2.98 | 3,700 | — | — |
| 2024-01-22 | $2.88 | $2.88 | 3,400 | — | — |
| 2024-01-19 | $2.93 | $2.93 | 6,600 | — | — |
| 2024-01-18 | $2.86 | $2.86 | 13,100 | — | — |
| 2024-01-17 | $2.88 | $2.88 | 13,400 | — | — |
| 2024-01-16 | $2.85 | $2.85 | 47,800 | — | — |
| 2024-01-12 | $3.26 | $3.26 | 15,300 | — | — |
| 2024-01-11 | $3.22 | $3.22 | 15,200 | — | — |
| 2024-01-10 | $3.48 | $3.48 | 8,100 | — | — |
| 2024-01-09 | $3.81 | $3.81 | 4,300 | — | — |
| 2024-01-08 | $3.73 | $3.73 | 8,200 | — | — |
| 2024-01-05 | $3.58 | $3.58 | 20,300 | — | — |
| 2024-01-04 | $3.80 | $3.80 | 58,000 | — | — |
| 2024-01-03 | $3.88 | $3.88 | 16,300 | — | — |
| 2024-01-02 | $3.80 | $3.80 | 67,000 | — | — |