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
- 2021-05-05 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 | $4.37 | $4.37 | 77,400 | — | — |
| 2024-12-30 | $4.32 | $4.32 | 70,400 | — | — |
| 2024-12-27 | $4.33 | $4.33 | 108,800 | — | — |
| 2024-12-26 | $4.20 | $4.20 | 101,500 | — | — |
| 2024-12-24 | $4.19 | $4.19 | 174,700 | — | — |
| 2024-12-23 | $4.04 | $4.04 | 69,200 | — | — |
| 2024-12-20 | $3.99 | $3.99 | 53,700 | — | — |
| 2024-12-19 | $4.35 | $4.35 | 234,000 | — | — |
| 2024-12-18 | $3.71 | $3.71 | 19,400 | — | — |
| 2024-12-17 | $3.69 | $3.69 | 41,000 | — | — |
| 2024-12-16 | $3.81 | $3.81 | 39,700 | — | — |
| 2024-12-13 | $3.93 | $3.93 | 8,100 | — | — |
| 2024-12-12 | $3.93 | $3.93 | 33,900 | — | — |
| 2024-12-11 | $3.96 | $3.96 | 25,300 | — | — |
| 2024-12-10 | $4.23 | $4.23 | 13,300 | — | — |
| 2024-12-09 | $4.31 | $4.31 | 16,300 | — | — |
| 2024-12-06 | $4.14 | $4.14 | 16,500 | — | — |
| 2024-12-05 | $3.95 | $3.95 | 21,500 | — | — |
| 2024-12-04 | $4.03 | $4.03 | 95,800 | — | — |
| 2024-12-03 | $3.89 | $3.89 | 55,100 | — | — |
| 2024-12-02 | $3.87 | $3.87 | 89,500 | — | — |
| 2024-11-29 | $4.05 | $4.05 | 24,900 | — | — |
| 2024-11-27 | $3.96 | $3.96 | 19,800 | — | — |
| 2024-11-26 | $4.00 | $4.00 | 29,200 | — | — |
| 2024-11-25 | $4.30 | $4.30 | 33,100 | — | — |
| 2024-11-22 | $4.43 | $4.43 | 10,400 | — | — |
| 2024-11-21 | $4.42 | $4.42 | 15,000 | — | — |
| 2024-11-20 | $4.67 | $4.67 | 38,900 | — | — |
| 2024-11-19 | $4.56 | $4.56 | 2,200 | — | — |
| 2024-11-18 | $4.55 | $4.55 | 18,300 | — | — |
| 2024-11-15 | $4.66 | $4.66 | 12,100 | — | — |
| 2024-11-14 | $4.95 | $4.95 | 11,400 | — | — |
| 2024-11-13 | $4.96 | $4.96 | 22,000 | — | — |
| 2024-11-12 | $4.79 | $4.79 | 34,300 | — | — |
| 2024-11-11 | $5.13 | $5.13 | 12,600 | — | — |
| 2024-11-08 | $5.24 | $5.24 | 53,000 | — | — |
| 2024-11-07 | $5.48 | $5.48 | 47,000 | — | — |
| 2024-11-06 | $5.59 | $5.59 | 58,100 | — | — |
| 2024-11-05 | $5.78 | $5.78 | 15,300 | — | — |
| 2024-11-04 | $5.85 | $5.85 | 45,200 | — | — |
| 2024-11-01 | $5.75 | $5.75 | 33,300 | — | — |
| 2024-10-31 | $5.65 | $5.65 | 19,000 | — | — |
| 2024-10-30 | $5.85 | $5.85 | 12,000 | — | — |
| 2024-10-29 | $5.99 | $5.99 | 10,500 | — | — |
| 2024-10-28 | $6.09 | $6.09 | 21,900 | — | — |
| 2024-10-25 | $5.94 | $5.94 | 26,400 | — | — |
| 2024-10-24 | $5.89 | $5.89 | 1,500 | — | — |
| 2024-10-23 | $5.84 | $5.84 | 1,600 | — | — |
| 2024-10-22 | $5.95 | $5.95 | 14,000 | — | — |
| 2024-10-21 | $5.85 | $5.85 | 3,200 | — | — |
| 2024-10-18 | $5.89 | $5.89 | 20,200 | — | — |
| 2024-10-17 | $5.62 | $5.62 | 38,500 | — | — |
| 2024-10-16 | $5.60 | $5.60 | 68,800 | — | — |
| 2024-10-15 | $5.55 | $5.55 | 16,600 | — | — |
| 2024-10-14 | $5.65 | $5.65 | 4,400 | — | — |
| 2024-10-11 | $5.63 | $5.63 | 19,600 | — | — |
| 2024-10-10 | $5.69 | $5.69 | 19,400 | — | — |
| 2024-10-09 | $5.80 | $5.80 | 12,300 | — | — |
| 2024-10-08 | $5.84 | $5.84 | 5,100 | — | — |
| 2024-10-07 | $5.91 | $5.91 | 7,900 | — | — |
| 2024-10-04 | $5.81 | $5.81 | 4,100 | — | — |
| 2024-10-03 | $5.63 | $5.63 | 2,500 | — | — |
| 2024-10-02 | $5.71 | $5.71 | 17,400 | — | — |
| 2024-10-01 | $5.77 | $5.77 | 7,300 | — | — |
| 2024-09-30 | $6.04 | $6.04 | 18,300 | — | — |
| 2024-09-27 | $6.21 | $6.21 | 5,400 | — | — |
| 2024-09-26 | $6.11 | $6.11 | 12,400 | — | — |
| 2024-09-25 | $6.03 | $6.03 | 10,700 | — | — |
| 2024-09-24 | $5.98 | $5.98 | 5,400 | — | — |
| 2024-09-23 | $5.91 | $5.91 | 7,600 | — | — |
| 2024-09-20 | $5.88 | $5.88 | 42,100 | — | — |
| 2024-09-19 | $6.02 | $6.02 | 33,700 | — | — |
| 2024-09-18 | $6.06 | $6.06 | 12,900 | — | — |
| 2024-09-17 | $6.07 | $6.07 | 65,400 | — | — |
| 2024-09-16 | $6.29 | $6.29 | 31,700 | — | — |
| 2024-09-13 | $6.39 | $6.39 | 43,300 | — | — |
| 2024-09-12 | $6.98 | $6.98 | 6,200 | — | — |
| 2024-09-11 | $7.00 | $7.00 | 15,800 | — | — |
| 2024-09-10 | $7.17 | $7.17 | 16,100 | — | — |
| 2024-09-09 | $6.92 | $6.92 | 21,700 | — | — |
| 2024-09-06 | $7.00 | $7.00 | 19,800 | — | — |
| 2024-09-05 | $7.07 | $7.07 | 9,100 | — | — |
| 2024-09-04 | $7.20 | $7.20 | 21,200 | — | — |
| 2024-09-03 | $7.27 | $7.27 | 39,100 | — | — |
| 2024-08-30 | $7.32 | $7.32 | 6,900 | — | — |
| 2024-08-29 | $7.34 | $7.34 | 7,200 | — | — |
| 2024-08-28 | $7.58 | $7.58 | 2,300 | — | — |
| 2024-08-27 | $7.64 | $7.64 | 4,600 | — | — |
| 2024-08-26 | $7.98 | $7.98 | 2,600 | — | — |
| 2024-08-23 | $7.76 | $7.76 | 1,700 | — | — |
| 2024-08-22 | $7.65 | $7.65 | 6,000 | — | — |
| 2024-08-21 | $7.92 | $7.92 | 5,500 | — | — |
| 2024-08-20 | $8.42 | $8.42 | 16,700 | — | — |
| 2024-08-19 | $8.56 | $8.56 | 32,600 | — | — |
| 2024-08-16 | $7.52 | $7.52 | 2,600 | — | — |
| 2024-08-15 | $7.61 | $7.61 | 5,100 | — | — |
| 2024-08-14 | $7.79 | $7.79 | 3,600 | — | — |
| 2024-08-13 | $7.45 | $7.45 | 10,400 | — | — |
| 2024-08-12 | $6.94 | $6.94 | 6,200 | — | — |
| 2024-08-09 | $6.89 | $6.89 | 2,500 | — | — |
| 2024-08-08 | $6.85 | $6.85 | 7,900 | — | — |
| 2024-08-07 | $6.85 | $6.85 | 11,800 | — | — |
| 2024-08-06 | $7.00 | $7.00 | 11,800 | — | — |
| 2024-08-05 | $6.84 | $6.84 | 27,300 | — | — |
| 2024-08-02 | $7.07 | $7.07 | 2,800 | — | — |
| 2024-08-01 | $7.05 | $7.05 | 3,200 | — | — |
| 2024-07-31 | $7.35 | $7.35 | 5,400 | — | — |
| 2024-07-30 | $7.20 | $7.20 | 4,300 | — | — |
| 2024-07-29 | $7.10 | $7.10 | 3,300 | — | — |
| 2024-07-26 | $7.25 | $7.25 | 1,900 | — | — |
| 2024-07-25 | $7.26 | $7.26 | 6,100 | — | — |
| 2024-07-24 | $7.17 | $7.17 | 3,600 | — | — |
| 2024-07-23 | $7.30 | $7.30 | 2,800 | — | — |
| 2024-07-22 | $7.57 | $7.57 | 2,300 | — | — |
| 2024-07-19 | $7.46 | $7.46 | 5,500 | — | — |
| 2024-07-18 | $7.69 | $7.69 | 3,200 | — | — |
| 2024-07-17 | $7.74 | $7.74 | 5,500 | — | — |
| 2024-07-16 | $7.52 | $7.52 | 3,000 | — | — |
| 2024-07-15 | $7.40 | $7.40 | 1,800 | — | — |
| 2024-07-12 | $7.59 | $7.59 | 7,500 | — | — |
| 2024-07-11 | $7.35 | $7.35 | 6,100 | — | — |
| 2024-07-10 | $7.20 | $7.20 | 4,300 | — | — |
| 2024-07-09 | $7.25 | $7.25 | 3,700 | — | — |
| 2024-07-08 | $7.05 | $7.05 | 3,200 | — | — |
| 2024-07-05 | $7.05 | $7.05 | 9,900 | — | — |
| 2024-07-03 | $7.19 | $7.19 | 2,600 | — | — |
| 2024-07-02 | $7.25 | $7.25 | 5,400 | — | — |
| 2024-07-01 | $7.11 | $7.11 | 21,200 | — | — |
| 2024-06-28 | $7.01 | $7.01 | 11,700 | — | — |
| 2024-06-27 | $7.13 | $7.13 | 13,200 | — | — |
| 2024-06-26 | $7.37 | $7.37 | 11,600 | — | — |
| 2024-06-25 | $7.47 | $7.47 | 17,800 | — | — |
| 2024-06-24 | $7.82 | $7.82 | 19,800 | — | — |
| 2024-06-21 | $7.18 | $7.18 | 25,500 | — | — |
| 2024-06-20 | $7.10 | $7.10 | 5,700 | — | — |
| 2024-06-18 | $7.10 | $7.10 | 14,100 | — | — |
| 2024-06-17 | $7.09 | $7.09 | 7,700 | — | — |
| 2024-06-14 | $7.25 | $7.25 | 9,700 | — | — |
| 2024-06-13 | $7.75 | $7.75 | 14,400 | — | — |
| 2024-06-12 | $8.38 | $8.38 | 3,600 | — | — |
| 2024-06-11 | $8.14 | $8.14 | 3,700 | — | — |
| 2024-06-10 | $7.95 | $7.95 | 10,500 | — | — |
| 2024-06-07 | $8.38 | $8.38 | 1,800 | — | — |
| 2024-06-06 | $8.38 | $8.38 | 7,900 | — | — |
| 2024-06-05 | $8.56 | $8.56 | 1,100 | — | — |
| 2024-06-04 | $8.83 | $8.83 | 5,800 | — | — |
| 2024-06-03 | $9.08 | $9.08 | 9,900 | — | — |
| 2024-05-31 | $9.07 | $9.07 | 4,800 | — | — |
| 2024-05-30 | $8.90 | $8.90 | 6,500 | — | — |
| 2024-05-29 | $8.89 | $8.89 | 1,000 | — | — |
| 2024-05-28 | $8.65 | $8.65 | 4,000 | — | — |
| 2024-05-24 | $8.52 | $8.52 | 1,600 | — | — |
| 2024-05-23 | $8.61 | $8.61 | 5,300 | — | — |
| 2024-05-22 | $8.73 | $8.73 | 1,900 | — | — |
| 2024-05-21 | $8.20 | $8.20 | 4,500 | — | — |
| 2024-05-20 | $8.84 | $8.84 | 5,600 | — | — |
| 2024-05-17 | $8.88 | $8.88 | 12,000 | — | — |
| 2024-05-16 | $8.82 | $8.82 | 6,200 | — | — |
| 2024-05-15 | $8.85 | $8.85 | 46,100 | — | — |
| 2024-05-14 | $8.01 | $8.01 | 21,000 | — | — |
| 2024-05-13 | $7.61 | $7.61 | 2,900 | — | — |
| 2024-05-10 | $7.42 | $7.42 | 3,900 | — | — |
| 2024-05-09 | $7.12 | $7.12 | 2,200 | — | — |
| 2024-05-08 | $7.24 | $7.24 | 19,100 | — | — |
| 2024-05-07 | $7.50 | $7.50 | 20,000 | — | — |
| 2024-05-06 | $7.50 | $7.50 | 5,600 | — | — |
| 2024-05-03 | $7.71 | $7.71 | 1,400 | — | — |
| 2024-05-02 | $7.43 | $7.43 | 44,700 | — | — |
| 2024-05-01 | $7.57 | $7.57 | 21,400 | — | — |
| 2024-04-30 | $7.45 | $7.45 | 41,700 | — | — |
| 2024-04-29 | $7.69 | $7.69 | 53,000 | — | — |
| 2024-04-26 | $7.64 | $7.64 | 38,100 | — | — |
| 2024-04-25 | $7.55 | $7.55 | 52,700 | — | — |
| 2024-04-24 | $7.75 | $7.75 | 1,600 | — | — |
| 2024-04-23 | $7.74 | $7.74 | 800 | — | — |
| 2024-04-22 | $7.92 | $7.92 | 2,900 | — | — |
| 2024-04-19 | $7.58 | $7.58 | 8,500 | — | — |
| 2024-04-18 | $8.13 | $8.13 | 2,700 | — | — |
| 2024-04-17 | $7.75 | $7.75 | 1,600 | — | — |
| 2024-04-16 | $8.00 | $8.00 | 19,900 | — | — |
| 2024-04-15 | $8.50 | $8.50 | 3,200 | — | — |
| 2024-04-12 | $8.51 | $8.51 | 6,300 | — | — |
| 2024-04-11 | $8.89 | $8.89 | 5,700 | — | — |
| 2024-04-10 | $8.46 | $8.46 | 2,400 | — | — |
| 2024-04-09 | $8.04 | $8.04 | 2,900 | — | — |
| 2024-04-08 | $8.61 | $8.61 | 5,600 | — | — |
| 2024-04-05 | $8.24 | $8.24 | 1,300 | — | — |
| 2024-04-04 | $8.14 | $8.14 | 8,000 | — | — |
| 2024-04-03 | $8.26 | $8.26 | 1,400 | — | — |
| 2024-04-02 | $7.72 | $7.72 | 2,100 | — | — |
| 2024-04-01 | $7.68 | $7.68 | 2,400 | — | — |
| 2024-03-28 | $7.92 | $7.92 | 4,600 | — | — |
| 2024-03-27 | $7.96 | $7.96 | 5,900 | — | — |
| 2024-03-26 | $7.82 | $7.82 | 10,900 | — | — |
| 2024-03-25 | $7.81 | $7.81 | 5,100 | — | — |
| 2024-03-22 | $7.69 | $7.69 | 11,700 | — | — |
| 2024-03-21 | $7.41 | $7.41 | 7,700 | — | — |
| 2024-03-20 | $7.10 | $7.10 | 23,400 | — | — |
| 2024-03-19 | $7.92 | $7.92 | 7,400 | — | — |
| 2024-03-18 | $7.72 | $7.72 | 10,200 | — | — |
| 2024-03-15 | $7.71 | $7.71 | 3,100 | — | — |
| 2024-03-14 | $7.43 | $7.43 | 15,000 | — | — |
| 2024-03-13 | $7.47 | $7.47 | 3,400 | — | — |
| 2024-03-12 | $7.38 | $7.38 | 5,100 | — | — |
| 2024-03-11 | $7.38 | $7.38 | 4,200 | — | — |
| 2024-03-08 | $7.22 | $7.22 | 23,500 | — | — |
| 2024-03-07 | $6.82 | $6.82 | 18,200 | — | — |
| 2024-03-06 | $6.64 | $6.64 | 3,700 | — | — |
| 2024-03-05 | $6.67 | $6.67 | 56,700 | — | — |
| 2024-03-04 | $6.80 | $6.80 | 73,800 | — | — |
| 2024-03-01 | $7.07 | $7.07 | 27,600 | — | — |
| 2024-02-29 | $7.10 | $7.10 | 27,000 | — | — |
| 2024-02-28 | $7.30 | $7.30 | 9,300 | — | — |
| 2024-02-27 | $7.23 | $7.23 | 6,600 | — | — |
| 2024-02-26 | $7.01 | $7.01 | 7,300 | — | — |
| 2024-02-23 | $7.20 | $7.20 | 10,600 | — | — |
| 2024-02-22 | $7.21 | $7.21 | 10,000 | — | — |
| 2024-02-21 | $7.25 | $7.25 | 41,800 | — | — |
| 2024-02-20 | $7.22 | $7.22 | 18,400 | — | — |
| 2024-02-16 | $7.98 | $7.98 | 6,800 | — | — |
| 2024-02-15 | $8.33 | $8.33 | 1,200 | — | — |
| 2024-02-14 | $8.04 | $8.04 | 11,300 | — | — |
| 2024-02-13 | $7.91 | $7.91 | 1,400 | — | — |
| 2024-02-12 | $8.21 | $8.21 | 2,100 | — | — |
| 2024-02-09 | $8.08 | $8.08 | 4,500 | — | — |
| 2024-02-08 | $8.50 | $8.50 | 2,200 | — | — |
| 2024-02-07 | $8.30 | $8.30 | 500 | — | — |
| 2024-02-06 | $8.42 | $8.42 | 5,400 | — | — |
| 2024-02-05 | $7.72 | $7.72 | 6,200 | — | — |
| 2024-02-02 | $8.09 | $8.09 | 2,400 | — | — |
| 2024-02-01 | $8.22 | $8.22 | 4,700 | — | — |
| 2024-01-31 | $8.15 | $8.15 | 4,100 | — | — |
| 2024-01-30 | $8.15 | $8.15 | 4,100 | — | — |
| 2024-01-29 | $8.14 | $8.14 | 2,700 | — | — |
| 2024-01-26 | $8.34 | $8.34 | 8,500 | — | — |
| 2024-01-25 | $8.14 | $8.14 | 13,100 | — | — |
| 2024-01-24 | $8.53 | $8.53 | 6,500 | — | — |
| 2024-01-23 | $8.60 | $8.60 | 14,100 | — | — |
| 2024-01-22 | $9.02 | $9.02 | 7,500 | — | — |
| 2024-01-19 | $8.88 | $8.88 | 5,500 | — | — |
| 2024-01-18 | $8.91 | $8.91 | 4,800 | — | — |
| 2024-01-17 | $9.07 | $9.07 | 4,100 | — | — |
| 2024-01-16 | $9.20 | $9.20 | 3,500 | — | — |
| 2024-01-12 | $9.62 | $9.62 | 1,700 | — | — |
| 2024-01-11 | $9.70 | $9.70 | 3,800 | — | — |
| 2024-01-10 | $9.81 | $9.81 | 12,300 | — | — |
| 2024-01-09 | $10.55 | $10.55 | 3,000 | — | — |
| 2024-01-08 | $10.76 | $10.76 | 7,200 | — | — |
| 2024-01-05 | $10.42 | $10.42 | 4,400 | — | — |
| 2024-01-04 | $10.42 | $10.42 | 7,600 | — | — |
| 2024-01-03 | $9.88 | $9.88 | 2,800 | — | — |
| 2024-01-02 | $10.24 | $10.24 | 2,800 | — | — |