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
- 2021-02-08 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 | $5.01 | $5.01 | 23,700 | — | — |
| 2024-12-30 | $4.96 | $4.96 | 53,100 | — | — |
| 2024-12-27 | $4.84 | $4.84 | 57,100 | — | — |
| 2024-12-26 | $4.99 | $4.99 | 118,600 | — | — |
| 2024-12-24 | $4.75 | $4.75 | 23,500 | — | — |
| 2024-12-23 | $4.13 | $4.13 | 22,400 | — | — |
| 2024-12-20 | $4.05 | $4.05 | 88,300 | — | — |
| 2024-12-19 | $3.60 | $3.60 | 40,000 | — | — |
| 2024-12-18 | $3.76 | $3.76 | 18,400 | — | — |
| 2024-12-17 | $3.81 | $3.81 | 16,100 | — | — |
| 2024-12-16 | $3.88 | $3.88 | 30,900 | — | — |
| 2024-12-13 | $3.91 | $3.91 | 19,800 | — | — |
| 2024-12-12 | $3.97 | $3.97 | 34,500 | — | — |
| 2024-12-11 | $3.85 | $3.85 | 38,200 | — | — |
| 2024-12-10 | $3.85 | $3.85 | 54,100 | — | — |
| 2024-12-09 | $4.18 | $4.18 | 62,100 | — | — |
| 2024-12-06 | $4.73 | $4.73 | 55,000 | — | — |
| 2024-12-05 | $4.15 | $4.15 | 23,900 | — | — |
| 2024-12-04 | $4.12 | $4.12 | 85,300 | — | — |
| 2024-12-03 | $4.20 | $4.20 | 26,100 | — | — |
| 2024-12-02 | $4.24 | $4.24 | 94,900 | — | — |
| 2024-11-29 | $4.56 | $4.56 | 12,200 | — | — |
| 2024-11-27 | $4.25 | $4.25 | 234,500 | — | — |
| 2024-11-26 | $4.32 | $4.32 | 46,500 | — | — |
| 2024-11-25 | $4.07 | $4.07 | 68,500 | — | — |
| 2024-11-22 | $4.53 | $4.53 | 38,200 | — | — |
| 2024-11-21 | $4.43 | $4.43 | 26,400 | — | — |
| 2024-11-20 | $4.07 | $4.07 | 14,200 | — | — |
| 2024-11-19 | $4.12 | $4.12 | 78,100 | — | — |
| 2024-11-18 | $3.67 | $3.67 | 43,700 | — | — |
| 2024-11-15 | $3.93 | $3.93 | 27,000 | — | — |
| 2024-11-14 | $4.01 | $4.01 | 67,000 | — | — |
| 2024-11-13 | $4.50 | $4.50 | 15,100 | — | — |
| 2024-11-12 | $4.46 | $4.46 | 67,300 | — | — |
| 2024-11-11 | $4.48 | $4.48 | 30,400 | — | — |
| 2024-11-08 | $4.23 | $4.23 | 30,900 | — | — |
| 2024-11-07 | $4.18 | $4.18 | 15,300 | — | — |
| 2024-11-06 | $4.16 | $4.16 | 13,700 | — | — |
| 2024-11-05 | $4.00 | $4.00 | 19,900 | — | — |
| 2024-11-04 | $3.98 | $3.98 | 21,300 | — | — |
| 2024-11-01 | $4.01 | $4.01 | 4,900 | — | — |
| 2024-10-31 | $3.97 | $3.97 | 59,100 | — | — |
| 2024-10-30 | $3.98 | $3.98 | 31,800 | — | — |
| 2024-10-29 | $4.00 | $4.00 | 20,100 | — | — |
| 2024-10-28 | $3.99 | $3.99 | 32,200 | — | — |
| 2024-10-25 | $4.07 | $4.07 | 8,500 | — | — |
| 2024-10-24 | $4.11 | $4.11 | 18,700 | — | — |
| 2024-10-23 | $4.03 | $4.03 | 3,200 | — | — |
| 2024-10-22 | $4.12 | $4.12 | 11,900 | — | — |
| 2024-10-21 | $4.25 | $4.25 | 2,000 | — | — |
| 2024-10-18 | $4.19 | $4.19 | 7,200 | — | — |
| 2024-10-17 | $4.25 | $4.25 | 46,900 | — | — |
| 2024-10-16 | $4.49 | $4.49 | 9,400 | — | — |
| 2024-10-15 | $4.46 | $4.46 | 6,000 | — | — |
| 2024-10-14 | $4.34 | $4.34 | 41,100 | — | — |
| 2024-10-11 | $4.24 | $4.24 | 34,900 | — | — |
| 2024-10-10 | $4.24 | $4.24 | 18,400 | — | — |
| 2024-10-09 | $4.26 | $4.26 | 32,200 | — | — |
| 2024-10-08 | $4.42 | $4.42 | 22,700 | — | — |
| 2024-10-07 | $4.44 | $4.44 | 15,500 | — | — |
| 2024-10-04 | $4.55 | $4.55 | 16,500 | — | — |
| 2024-10-03 | $4.31 | $4.31 | 28,000 | — | — |
| 2024-10-02 | $4.45 | $4.45 | 11,200 | — | — |
| 2024-10-01 | $4.32 | $4.32 | 46,000 | — | — |
| 2024-09-30 | $4.61 | $4.61 | 66,800 | — | — |
| 2024-09-27 | $4.45 | $4.45 | 39,800 | — | — |
| 2024-09-26 | $4.17 | $4.17 | 18,600 | — | — |
| 2024-09-25 | $4.01 | $4.01 | 33,400 | — | — |
| 2024-09-24 | $4.05 | $4.05 | 44,400 | — | — |
| 2024-09-23 | $4.18 | $4.18 | 23,300 | — | — |
| 2024-09-20 | $4.48 | $4.48 | 190,300 | — | — |
| 2024-09-19 | $4.59 | $4.59 | 30,200 | — | — |
| 2024-09-18 | $4.62 | $4.62 | 41,800 | — | — |
| 2024-09-17 | $4.66 | $4.66 | 149,400 | — | — |
| 2024-09-16 | $4.67 | $4.67 | 50,800 | — | — |
| 2024-09-13 | $4.52 | $4.52 | 168,700 | — | — |
| 2024-09-12 | $5.14 | $5.14 | 27,100 | — | — |
| 2024-09-11 | $5.01 | $5.01 | 25,500 | — | — |
| 2024-09-10 | $4.99 | $4.99 | 31,200 | — | — |
| 2024-09-09 | $4.98 | $4.98 | 142,700 | — | — |
| 2024-09-06 | $5.00 | $5.00 | 21,100 | — | — |
| 2024-09-05 | $5.22 | $5.22 | 173,100 | — | — |
| 2024-09-04 | $5.01 | $5.01 | 12,800 | — | — |
| 2024-09-03 | $4.98 | $4.98 | 97,900 | — | — |
| 2024-08-30 | $5.25 | $5.25 | 34,200 | — | — |
| 2024-08-29 | $5.24 | $5.24 | 12,000 | — | — |
| 2024-08-28 | $4.99 | $4.99 | 128,500 | — | — |
| 2024-08-27 | $5.37 | $5.37 | 154,900 | — | — |
| 2024-08-26 | $5.78 | $5.78 | 120,700 | — | — |
| 2024-08-23 | $5.62 | $5.62 | 35,000 | — | — |
| 2024-08-22 | $5.59 | $5.59 | 22,500 | — | — |
| 2024-08-21 | $5.54 | $5.54 | 29,100 | — | — |
| 2024-08-20 | $5.58 | $5.58 | 17,600 | — | — |
| 2024-08-19 | $5.70 | $5.70 | 261,400 | — | — |
| 2024-08-16 | $5.75 | $5.75 | 20,200 | — | — |
| 2024-08-15 | $5.89 | $5.89 | 39,400 | — | — |
| 2024-08-14 | $5.85 | $5.85 | 64,100 | — | — |
| 2024-08-13 | $5.75 | $5.75 | 21,900 | — | — |
| 2024-08-12 | $5.84 | $5.84 | 6,700 | — | — |
| 2024-08-09 | $5.66 | $5.66 | 7,900 | — | — |
| 2024-08-08 | $5.67 | $5.67 | 23,500 | — | — |
| 2024-08-07 | $5.71 | $5.71 | 1,500 | — | — |
| 2024-08-06 | $5.83 | $5.83 | 21,000 | — | — |
| 2024-08-05 | $5.77 | $5.77 | 46,300 | — | — |
| 2024-08-02 | $5.54 | $5.54 | 38,200 | — | — |
| 2024-08-01 | $5.80 | $5.80 | 40,100 | — | — |
| 2024-07-31 | $5.70 | $5.70 | 97,800 | — | — |
| 2024-07-30 | $5.76 | $5.76 | 32,900 | — | — |
| 2024-07-29 | $5.70 | $5.70 | 10,100 | — | — |
| 2024-07-26 | $5.70 | $5.70 | 5,700 | — | — |
| 2024-07-25 | $5.62 | $5.62 | 6,200 | — | — |
| 2024-07-24 | $5.67 | $5.67 | 7,800 | — | — |
| 2024-07-23 | $5.70 | $5.70 | 6,300 | — | — |
| 2024-07-22 | $5.73 | $5.73 | 11,600 | — | — |
| 2024-07-19 | $5.55 | $5.55 | 4,200 | — | — |
| 2024-07-18 | $5.55 | $5.55 | 7,600 | — | — |
| 2024-07-17 | $5.69 | $5.69 | 15,300 | — | — |
| 2024-07-16 | $5.40 | $5.40 | 12,200 | — | — |
| 2024-07-15 | $5.21 | $5.21 | 17,800 | — | — |
| 2024-07-12 | $5.40 | $5.40 | 25,600 | — | — |
| 2024-07-11 | $5.36 | $5.36 | 13,400 | — | — |
| 2024-07-10 | $5.31 | $5.31 | 9,800 | — | — |
| 2024-07-09 | $5.45 | $5.45 | 24,100 | — | — |
| 2024-07-08 | $5.65 | $5.65 | 43,100 | — | — |
| 2024-07-05 | $5.81 | $5.81 | 18,100 | — | — |
| 2024-07-03 | $5.54 | $5.54 | 21,500 | — | — |
| 2024-07-02 | $5.06 | $5.06 | 114,400 | — | — |
| 2024-07-01 | $5.33 | $5.33 | 19,500 | — | — |
| 2024-06-28 | $5.52 | $5.52 | 45,700 | — | — |
| 2024-06-27 | $5.76 | $5.76 | 16,800 | — | — |
| 2024-06-26 | $5.65 | $5.65 | 24,300 | — | — |
| 2024-06-25 | $5.57 | $5.57 | 30,600 | — | — |
| 2024-06-24 | $5.82 | $5.82 | 33,400 | — | — |
| 2024-06-21 | $5.69 | $5.69 | 33,500 | — | — |
| 2024-06-20 | $5.68 | $5.68 | 46,600 | — | — |
| 2024-06-18 | $5.72 | $5.72 | 39,000 | — | — |
| 2024-06-17 | $5.92 | $5.92 | 24,500 | — | — |
| 2024-06-14 | $5.77 | $5.77 | 23,700 | — | — |
| 2024-06-13 | $5.83 | $5.83 | 29,100 | — | — |
| 2024-06-12 | $6.03 | $6.03 | 47,400 | — | — |
| 2024-06-11 | $5.96 | $5.96 | 24,200 | — | — |
| 2024-06-10 | $6.16 | $6.16 | 31,200 | — | — |
| 2024-06-07 | $6.51 | $6.51 | 47,400 | — | — |
| 2024-06-06 | $6.92 | $6.92 | 61,600 | — | — |
| 2024-06-05 | $7.16 | $7.16 | 18,600 | — | — |
| 2024-06-04 | $7.36 | $7.36 | 36,500 | — | — |
| 2024-06-03 | $7.49 | $7.49 | 24,800 | — | — |
| 2024-05-31 | $7.16 | $7.16 | 32,000 | — | — |
| 2024-05-30 | $7.44 | $7.44 | 63,600 | — | — |
| 2024-05-29 | $7.50 | $7.50 | 29,100 | — | — |
| 2024-05-28 | $7.90 | $7.90 | 105,600 | — | — |
| 2024-05-24 | $7.56 | $7.56 | 353,100 | — | — |
| 2024-05-23 | $9.54 | $9.54 | 11,500 | — | — |
| 2024-05-22 | $9.68 | $9.68 | 5,200 | — | — |
| 2024-05-21 | $9.97 | $9.97 | 3,000 | — | — |
| 2024-05-20 | $10.15 | $10.15 | 13,400 | — | — |
| 2024-05-17 | $9.85 | $9.85 | 5,100 | — | — |
| 2024-05-16 | $9.70 | $9.70 | 23,600 | — | — |
| 2024-05-15 | $9.39 | $9.39 | 37,700 | — | — |
| 2024-05-14 | $10.15 | $10.15 | 14,600 | — | — |
| 2024-05-13 | $10.24 | $10.24 | 12,400 | — | — |
| 2024-05-10 | $9.83 | $9.83 | 13,900 | — | — |
| 2024-05-09 | $9.80 | $9.80 | 8,200 | — | — |
| 2024-05-08 | $9.66 | $9.66 | 5,800 | — | — |
| 2024-05-07 | $9.71 | $9.71 | 23,100 | — | — |
| 2024-05-06 | $9.62 | $9.62 | 18,200 | — | — |
| 2024-05-03 | $9.62 | $9.62 | 24,400 | — | — |
| 2024-05-02 | $9.34 | $9.34 | 17,800 | — | — |
| 2024-05-01 | $9.31 | $9.31 | 27,300 | — | — |
| 2024-04-30 | $9.31 | $9.31 | 13,200 | — | — |
| 2024-04-29 | $9.37 | $9.37 | 145,800 | — | — |
| 2024-04-26 | $9.35 | $9.35 | 205,800 | — | — |
| 2024-04-25 | $9.93 | $9.93 | 345,500 | — | — |
| 2024-04-24 | $10.24 | $10.24 | 15,600 | — | — |
| 2024-04-23 | $10.20 | $10.20 | 47,500 | — | — |
| 2024-04-22 | $9.84 | $9.84 | 10,600 | — | — |
| 2024-04-19 | $9.49 | $9.49 | 8,500 | — | — |
| 2024-04-18 | $9.83 | $9.83 | 12,800 | — | — |
| 2024-04-17 | $9.72 | $9.72 | 9,300 | — | — |
| 2024-04-16 | $9.62 | $9.62 | 20,300 | — | — |
| 2024-04-15 | $9.50 | $9.50 | 13,300 | — | — |
| 2024-04-12 | $9.43 | $9.43 | 43,200 | — | — |
| 2024-04-11 | $9.73 | $9.73 | 34,300 | — | — |
| 2024-04-10 | $9.70 | $9.70 | 19,700 | — | — |
| 2024-04-09 | $9.80 | $9.80 | 40,500 | — | — |
| 2024-04-08 | $10.16 | $10.16 | 28,400 | — | — |
| 2024-04-05 | $9.80 | $9.80 | 16,600 | — | — |
| 2024-04-04 | $9.80 | $9.80 | 19,400 | — | — |
| 2024-04-03 | $9.78 | $9.78 | 19,500 | — | — |
| 2024-04-02 | $9.80 | $9.80 | 25,900 | — | — |
| 2024-04-01 | $10.25 | $10.25 | 42,200 | — | — |
| 2024-03-28 | $9.75 | $9.75 | 15,800 | — | — |
| 2024-03-27 | $9.44 | $9.44 | 80,100 | — | — |
| 2024-03-26 | $9.32 | $9.32 | 140,600 | — | — |
| 2024-03-25 | $9.32 | $9.32 | 103,900 | — | — |
| 2024-03-22 | $9.78 | $9.78 | 14,500 | — | — |
| 2024-03-21 | $9.47 | $9.47 | 57,700 | — | — |
| 2024-03-20 | $9.11 | $9.11 | 51,200 | — | — |
| 2024-03-19 | $9.07 | $9.07 | 109,800 | — | — |
| 2024-03-18 | $9.58 | $9.58 | 26,700 | — | — |
| 2024-03-15 | $9.73 | $9.73 | 34,900 | — | — |
| 2024-03-14 | $9.31 | $9.31 | 80,300 | — | — |
| 2024-03-13 | $9.31 | $9.31 | 75,100 | — | — |
| 2024-03-12 | $9.36 | $9.36 | 80,700 | — | — |
| 2024-03-11 | $9.71 | $9.71 | 42,400 | — | — |
| 2024-03-08 | $10.00 | $10.00 | 16,100 | — | — |
| 2024-03-07 | $9.63 | $9.63 | 29,400 | — | — |
| 2024-03-06 | $9.99 | $9.99 | 27,600 | — | — |
| 2024-03-05 | $9.89 | $9.89 | 18,300 | — | — |
| 2024-03-04 | $9.83 | $9.83 | 37,900 | — | — |
| 2024-03-01 | $9.32 | $9.32 | 22,000 | — | — |
| 2024-02-29 | $9.54 | $9.54 | 18,500 | — | — |
| 2024-02-28 | $9.46 | $9.46 | 11,300 | — | — |
| 2024-02-27 | $9.22 | $9.22 | 35,600 | — | — |
| 2024-02-26 | $9.15 | $9.15 | 24,000 | — | — |
| 2024-02-23 | $9.20 | $9.20 | 6,400 | — | — |
| 2024-02-22 | $9.35 | $9.35 | 5,800 | — | — |
| 2024-02-21 | $9.06 | $9.06 | 10,500 | — | — |
| 2024-02-20 | $9.25 | $9.25 | 5,500 | — | — |
| 2024-02-16 | $9.06 | $9.06 | 18,900 | — | — |
| 2024-02-15 | $9.58 | $9.58 | 5,500 | — | — |
| 2024-02-14 | $9.80 | $9.80 | 25,800 | — | — |
| 2024-02-13 | $9.40 | $9.40 | 15,100 | — | — |
| 2024-02-12 | $9.50 | $9.50 | 11,400 | — | — |
| 2024-02-09 | $9.72 | $9.72 | 16,000 | — | — |
| 2024-02-08 | $9.61 | $9.61 | 19,200 | — | — |
| 2024-02-07 | $9.68 | $9.68 | 14,800 | — | — |
| 2024-02-06 | $9.75 | $9.75 | 31,400 | — | — |
| 2024-02-05 | $9.45 | $9.45 | 47,800 | — | — |
| 2024-02-02 | $9.08 | $9.08 | 7,900 | — | — |
| 2024-02-01 | $8.88 | $8.88 | 17,100 | — | — |
| 2024-01-31 | $9.04 | $9.04 | 21,600 | — | — |
| 2024-01-30 | $8.97 | $8.97 | 9,000 | — | — |
| 2024-01-29 | $9.02 | $9.02 | 18,400 | — | — |
| 2024-01-26 | $9.10 | $9.10 | 10,700 | — | — |
| 2024-01-25 | $9.01 | $9.01 | 7,200 | — | — |
| 2024-01-24 | $9.28 | $9.28 | 29,900 | — | — |
| 2024-01-23 | $9.22 | $9.22 | 53,200 | — | — |
| 2024-01-22 | $8.79 | $8.79 | 27,700 | — | — |
| 2024-01-19 | $8.55 | $8.55 | 5,300 | — | — |
| 2024-01-18 | $8.30 | $8.30 | 9,700 | — | — |
| 2024-01-17 | $8.70 | $8.70 | 14,200 | — | — |
| 2024-01-16 | $9.10 | $9.10 | 30,900 | — | — |
| 2024-01-12 | $8.49 | $8.49 | 47,800 | — | — |
| 2024-01-11 | $8.81 | $8.81 | 21,800 | — | — |
| 2024-01-10 | $8.85 | $8.85 | 43,200 | — | — |
| 2024-01-09 | $8.70 | $8.70 | 55,200 | — | — |
| 2024-01-08 | $8.99 | $8.99 | 18,400 | — | — |
| 2024-01-05 | $8.79 | $8.79 | 23,500 | — | — |
| 2024-01-04 | $8.33 | $8.33 | 59,500 | — | — |
| 2024-01-03 | $8.09 | $8.09 | 23,900 | — | — |
| 2024-01-02 | $8.25 | $8.25 | 62,600 | — | — |