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
- 2018-09-19 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 | $8.33 | $9.55 | 25,700 | — | — |
| 2024-12-30 | $8.16 | $9.36 | 31,900 | — | — |
| 2024-12-27 | $8.42 | $9.65 | 42,000 | — | — |
| 2024-12-26 | $8.26 | $9.47 | 16,100 | — | — |
| 2024-12-24 | $8.14 | $9.33 | 4,700 | — | — |
| 2024-12-23 | $8.13 | $9.32 | 16,700 | — | — |
| 2024-12-20 | $7.95 | $9.12 | 15,100 | — | — |
| 2024-12-19 | $7.97 | $9.14 | 24,800 | — | — |
| 2024-12-18 | $7.51 | $8.61 | 19,500 | — | — |
| 2024-12-17 | $8.22 | $9.43 | 18,700 | — | — |
| 2024-12-16 | $8.39 | $9.62 | 52,800 | — | — |
| 2024-12-13 | $8.04 | $9.22 | 29,400 | — | — |
| 2024-12-12 | $8.25 | $9.46 | 27,500 | — | — |
| 2024-12-11 | $8.21 | $9.41 | 21,700 | — | — |
| 2024-12-10 | $8.12 | $9.31 | 46,600 | — | — |
| 2024-12-09 | $8.30 | $9.52 | 132,600 | — | — |
| 2024-12-06 | $7.29 | $8.36 | 27,900 | — | — |
| 2024-12-05 | $7.30 | $8.37 | 11,600 | — | — |
| 2024-12-04 | $7.08 | $8.12 | 51,200 | — | — |
| 2024-12-03 | $7.10 | $8.14 | 54,100 | — | — |
| 2024-12-02 | $7.01 | $8.04 | 124,500 | — | — |
| 2024-11-29 | $7.58 | $8.69 | 54,800 | — | — |
| 2024-11-27 | $7.26 | $8.32 | 131,000 | — | — |
| 2024-11-26 | $6.95 | $7.97 | 38,900 | — | — |
| 2024-11-25 | $6.50 | $7.45 | 10,800 | — | — |
| 2024-11-22 | $6.30 | $7.22 | 11,000 | — | — |
| 2024-11-21 | $6.25 | $7.17 | 5,300 | — | — |
| 2024-11-20 | $6.25 | $7.17 | 19,700 | — | — |
| 2024-11-19 | $6.25 | $7.17 | 4,800 | — | — |
| 2024-11-18 | $6.22 | $7.13 | 9,300 | — | — |
| 2024-11-15 | $6.12 | $7.02 | 5,000 | — | — |
| 2024-11-14 | $6.11 | $7.01 | 11,500 | — | — |
| 2024-11-13 | $6.11 | $7.01 | 37,200 | — | — |
| 2024-11-12 | $6.44 | $7.38 | 8,300 | — | — |
| 2024-11-11 | $6.45 | $7.40 | 18,100 | — | — |
| 2024-11-08 | $6.45 | $7.40 | 12,900 | — | — |
| 2024-11-07 | $6.68 | $7.66 | 17,300 | — | — |
| 2024-11-06 | $6.70 | $7.68 | 13,900 | — | — |
| 2024-11-05 | $6.84 | $7.84 | 21,200 | — | — |
| 2024-11-04 | $6.61 | $7.58 | 15,800 | — | — |
| 2024-11-01 | $6.55 | $7.51 | 1,400 | — | — |
| 2024-10-31 | $6.40 | $7.34 | 19,900 | — | — |
| 2024-10-30 | $6.49 | $7.44 | 6,600 | — | — |
| 2024-10-29 | $6.56 | $7.52 | 23,600 | — | — |
| 2024-10-28 | $6.62 | $7.59 | 15,100 | — | — |
| 2024-10-25 | $6.70 | $7.68 | 8,400 | — | — |
| 2024-10-24 | $6.60 | $7.57 | 6,800 | — | — |
| 2024-10-23 | $6.73 | $7.72 | 19,400 | — | — |
| 2024-10-22 | $6.75 | $7.74 | 16,200 | — | — |
| 2024-10-21 | $6.40 | $7.34 | 13,100 | — | — |
| 2024-10-18 | $6.65 | $7.62 | 9,200 | — | — |
| 2024-10-17 | $6.49 | $7.44 | 94,300 | — | — |
| 2024-10-16 | $6.95 | $7.97 | 22,900 | — | — |
| 2024-10-15 | $6.36 | $7.29 | 61,300 | — | — |
| 2024-10-14 | $6.70 | $7.68 | 49,000 | — | — |
| 2024-10-11 | $6.86 | $7.87 | 49,200 | — | — |
| 2024-10-10 | $7.03 | $8.06 | 41,300 | — | — |
| 2024-10-09 | $7.26 | $8.32 | 74,500 | — | — |
| 2024-10-08 | $7.35 | $8.43 | 89,900 | — | — |
| 2024-10-07 | $8.23 | $9.44 | 226,800 | — | — |
| 2024-10-04 | $7.34 | $8.42 | 102,100 | — | — |
| 2024-10-03 | $6.99 | $8.01 | 123,600 | — | — |
| 2024-10-02 | $6.74 | $7.73 | 279,800 | — | — |
| 2024-10-01 | $7.39 | $8.47 | 180,500 | — | — |
| 2024-09-30 | $6.60 | $7.57 | 199,500 | — | — |
| 2024-09-27 | $5.67 | $6.50 | 63,000 | — | — |
| 2024-09-26 | $5.45 | $6.25 | 52,500 | — | — |
| 2024-09-25 | $5.35 | $6.13 | 13,100 | — | — |
| 2024-09-24 | $5.29 | $6.07 | 35,500 | — | — |
| 2024-09-23 | $4.85 | $5.56 | 10,200 | — | — |
| 2024-09-20 | $4.92 | $5.64 | 1,500 | — | — |
| 2024-09-19 | $4.80 | $5.50 | 6,900 | — | — |
| 2024-09-18 | $4.84 | $5.55 | 2,600 | — | — |
| 2024-09-17 | $4.99 | $5.72 | 9,900 | — | — |
| 2024-09-16 | $4.93 | $5.65 | 21,400 | — | — |
| 2024-09-13 | $4.72 | $5.41 | 14,600 | — | — |
| 2024-09-12 | $4.70 | $5.39 | 2,400 | — | — |
| 2024-09-11 | $4.67 | $5.35 | 6,700 | — | — |
| 2024-09-10 | $4.65 | $5.33 | 7,400 | — | — |
| 2024-09-09 | $4.61 | $5.29 | 15,800 | — | — |
| 2024-09-06 | $4.74 | $5.43 | 6,900 | — | — |
| 2024-09-05 | $4.61 | $5.29 | 6,000 | — | — |
| 2024-09-04 | $4.63 | $5.31 | 17,800 | — | — |
| 2024-09-03 | $4.85 | $5.37 | 27,700 | — | — |
| 2024-08-30 | $4.94 | $5.47 | 7,900 | — | — |
| 2024-08-29 | $4.90 | $5.42 | 21,200 | — | — |
| 2024-08-28 | $4.84 | $5.36 | 9,400 | — | — |
| 2024-08-27 | $4.65 | $5.14 | 3,900 | — | — |
| 2024-08-26 | $4.66 | $5.16 | 10,800 | — | — |
| 2024-08-23 | $4.68 | $5.18 | 5,700 | — | — |
| 2024-08-22 | $4.83 | $5.34 | 29,800 | — | — |
| 2024-08-21 | $4.45 | $4.92 | 5,500 | — | — |
| 2024-08-20 | $4.46 | $4.93 | 9,200 | — | — |
| 2024-08-19 | $4.36 | $4.82 | 2,100 | — | — |
| 2024-08-16 | $4.31 | $4.77 | 2,400 | — | — |
| 2024-08-15 | $4.28 | $4.74 | 1,000 | — | — |
| 2024-08-14 | $4.22 | $4.67 | 700 | — | — |
| 2024-08-13 | $4.33 | $4.79 | 4,100 | — | — |
| 2024-08-12 | $4.21 | $4.66 | 1,400 | — | — |
| 2024-08-09 | $4.30 | $4.76 | 2,800 | — | — |
| 2024-08-08 | $4.31 | $4.77 | 700 | — | — |
| 2024-08-07 | $4.32 | $4.78 | 600 | — | — |
| 2024-08-06 | $4.32 | $4.78 | 5,400 | — | — |
| 2024-08-05 | $4.20 | $4.65 | 13,100 | — | — |
| 2024-08-02 | $4.32 | $4.78 | 3,300 | — | — |
| 2024-08-01 | $4.34 | $4.80 | 1,900 | — | — |
| 2024-07-31 | $4.38 | $4.85 | 1,000 | — | — |
| 2024-07-30 | $4.39 | $4.86 | 3,000 | — | — |
| 2024-07-29 | $4.27 | $4.72 | 13,300 | — | — |
| 2024-07-26 | $4.37 | $4.84 | 4,100 | — | — |
| 2024-07-25 | $4.35 | $4.81 | 3,600 | — | — |
| 2024-07-24 | $4.43 | $4.90 | 2,800 | — | — |
| 2024-07-23 | $4.40 | $4.87 | 3,800 | — | — |
| 2024-07-22 | $4.44 | $4.91 | 800 | — | — |
| 2024-07-19 | $4.45 | $4.92 | 18,500 | — | — |
| 2024-07-18 | $4.32 | $4.78 | 6,500 | — | — |
| 2024-07-17 | $4.33 | $4.79 | 8,200 | — | — |
| 2024-07-16 | $4.46 | $4.93 | 35,300 | — | — |
| 2024-07-15 | $4.37 | $4.84 | 12,100 | — | — |
| 2024-07-12 | $4.32 | $4.78 | 2,900 | — | — |
| 2024-07-11 | $4.42 | $4.89 | 17,000 | — | — |
| 2024-07-10 | $4.36 | $4.82 | 46,400 | — | — |
| 2024-07-09 | $4.30 | $4.76 | 27,600 | — | — |
| 2024-07-08 | $4.27 | $4.72 | 31,800 | — | — |
| 2024-07-05 | $4.30 | $4.76 | 21,400 | — | — |
| 2024-07-03 | $4.29 | $4.75 | 35,100 | — | — |
| 2024-07-02 | $4.27 | $4.72 | 28,900 | — | — |
| 2024-07-01 | $4.29 | $4.75 | 13,200 | — | — |
| 2024-06-28 | $4.31 | $4.77 | 20,700 | — | — |
| 2024-06-27 | $4.36 | $4.82 | 25,000 | — | — |
| 2024-06-26 | $4.40 | $4.87 | 22,300 | — | — |
| 2024-06-25 | $4.40 | $4.87 | 10,700 | — | — |
| 2024-06-24 | $4.40 | $4.87 | 22,100 | — | — |
| 2024-06-21 | $4.29 | $4.75 | 21,200 | — | — |
| 2024-06-20 | $4.41 | $4.88 | 25,000 | — | — |
| 2024-06-18 | $4.45 | $4.92 | 30,600 | — | — |
| 2024-06-17 | $4.36 | $4.82 | 30,300 | — | — |
| 2024-06-14 | $4.30 | $4.76 | 17,400 | — | — |
| 2024-06-13 | $4.26 | $4.71 | 6,500 | — | — |
| 2024-06-12 | $4.23 | $4.68 | 2,900 | — | — |
| 2024-06-11 | $4.25 | $4.70 | 16,500 | — | — |
| 2024-06-10 | $4.31 | $4.77 | 3,600 | — | — |
| 2024-06-07 | $4.21 | $4.66 | 47,600 | — | — |
| 2024-06-06 | $4.25 | $4.70 | 40,000 | — | — |
| 2024-06-05 | $4.32 | $4.78 | 46,700 | — | — |
| 2024-06-04 | $4.21 | $4.66 | 62,800 | — | — |
| 2024-06-03 | $4.05 | $4.48 | 17,500 | — | — |
| 2024-05-31 | $4.15 | $4.59 | 59,000 | — | — |
| 2024-05-30 | $3.91 | $4.33 | 16,200 | — | — |
| 2024-05-29 | $3.73 | $4.13 | 15,200 | — | — |
| 2024-05-28 | $3.75 | $4.15 | 23,000 | — | — |
| 2024-05-24 | $3.77 | $4.17 | 24,200 | — | — |
| 2024-05-23 | $3.73 | $4.13 | 27,700 | — | — |
| 2024-05-22 | $3.89 | $4.30 | 2,400 | — | — |
| 2024-05-21 | $3.86 | $4.27 | 10,300 | — | — |
| 2024-05-20 | $3.80 | $4.20 | 22,400 | — | — |
| 2024-05-17 | $3.97 | $4.39 | 2,900 | — | — |
| 2024-05-16 | $3.90 | $4.32 | 2,100 | — | — |
| 2024-05-15 | $3.90 | $4.32 | 16,700 | — | — |
| 2024-05-14 | $3.89 | $4.30 | 9,300 | — | — |
| 2024-05-13 | $3.87 | $4.28 | 5,900 | — | — |
| 2024-05-10 | $3.80 | $4.20 | 10,300 | — | — |
| 2024-05-09 | $3.89 | $4.30 | 4,300 | — | — |
| 2024-05-08 | $3.92 | $4.15 | 5,000 | — | — |
| 2024-05-07 | $4.02 | $4.25 | 5,100 | — | — |
| 2024-05-06 | $3.95 | $4.18 | 7,300 | — | — |
| 2024-05-03 | $3.82 | $4.04 | 7,900 | — | — |
| 2024-05-02 | $3.91 | $4.14 | 21,900 | — | — |
| 2024-05-01 | $3.71 | $3.93 | 11,200 | — | — |
| 2024-04-30 | $3.86 | $4.09 | 10,300 | — | — |
| 2024-04-29 | $3.90 | $4.13 | 2,500 | — | — |
| 2024-04-26 | $3.85 | $4.07 | 13,000 | — | — |
| 2024-04-25 | $3.79 | $4.01 | 3,800 | — | — |
| 2024-04-24 | $3.83 | $4.05 | 5,400 | — | — |
| 2024-04-23 | $3.88 | $4.11 | 300 | — | — |
| 2024-04-22 | $3.90 | $4.13 | 6,000 | — | — |
| 2024-04-19 | $3.78 | $4.00 | 5,600 | — | — |
| 2024-04-18 | $3.78 | $4.00 | 4,900 | — | — |
| 2024-04-17 | $3.79 | $4.01 | 1,000 | — | — |
| 2024-04-16 | $3.82 | $4.04 | 13,700 | — | — |
| 2024-04-15 | $3.98 | $4.21 | 5,400 | — | — |
| 2024-04-12 | $3.79 | $4.01 | 5,500 | — | — |
| 2024-04-11 | $3.91 | $4.14 | 13,600 | — | — |
| 2024-04-10 | $3.80 | $4.02 | 2,900 | — | — |
| 2024-04-09 | $3.80 | $4.02 | 36,000 | — | — |
| 2024-04-08 | $3.96 | $4.19 | 31,600 | — | — |
| 2024-04-05 | $3.83 | $4.05 | 7,000 | — | — |
| 2024-04-04 | $3.84 | $4.06 | 2,600 | — | — |
| 2024-04-03 | $3.82 | $4.04 | 17,600 | — | — |
| 2024-04-02 | $3.84 | $4.06 | 10,200 | — | — |
| 2024-04-01 | $3.95 | $4.18 | 16,700 | — | — |
| 2024-03-28 | $3.86 | $4.09 | 86,600 | — | — |
| 2024-03-27 | $3.55 | $3.76 | 210,700 | — | — |
| 2024-03-26 | $4.61 | $4.88 | 32,200 | — | — |
| 2024-03-25 | $4.68 | $4.95 | 16,700 | — | — |
| 2024-03-22 | $4.55 | $4.82 | 27,800 | — | — |
| 2024-03-21 | $4.41 | $4.67 | 120,600 | — | — |
| 2024-03-20 | $4.37 | $4.63 | 17,400 | — | — |
| 2024-03-19 | $4.42 | $4.68 | 20,300 | — | — |
| 2024-03-18 | $4.47 | $4.73 | 33,800 | — | — |
| 2024-03-15 | $4.26 | $4.51 | 5,100 | — | — |
| 2024-03-14 | $4.25 | $4.50 | 7,000 | — | — |
| 2024-03-13 | $4.31 | $4.56 | 48,400 | — | — |
| 2024-03-12 | $4.19 | $4.43 | 32,200 | — | — |
| 2024-03-11 | $4.22 | $4.47 | 84,100 | — | — |
| 2024-03-08 | $4.20 | $4.45 | 26,900 | — | — |
| 2024-03-07 | $4.21 | $4.46 | 7,200 | — | — |
| 2024-03-06 | $4.24 | $4.49 | 53,300 | — | — |
| 2024-03-05 | $4.11 | $4.35 | 23,700 | — | — |
| 2024-03-04 | $4.17 | $4.41 | 14,100 | — | — |
| 2024-03-01 | $4.25 | $4.50 | 49,700 | — | — |
| 2024-02-29 | $4.10 | $4.34 | 12,000 | — | — |
| 2024-02-28 | $4.13 | $4.37 | 9,100 | — | — |
| 2024-02-27 | $4.15 | $4.39 | 9,600 | — | — |
| 2024-02-26 | $4.08 | $4.32 | 19,400 | — | — |
| 2024-02-23 | $4.14 | $4.38 | 6,400 | — | — |
| 2024-02-22 | $4.14 | $4.38 | 4,100 | — | — |
| 2024-02-21 | $4.09 | $4.33 | 5,700 | — | — |
| 2024-02-20 | $4.15 | $4.39 | 35,200 | — | — |
| 2024-02-16 | $4.07 | $4.31 | 17,900 | — | — |
| 2024-02-15 | $4.00 | $4.23 | 4,600 | — | — |
| 2024-02-14 | $3.99 | $4.22 | 8,700 | — | — |
| 2024-02-13 | $3.99 | $4.22 | 600 | — | — |
| 2024-02-12 | $4.00 | $4.23 | 5,600 | — | — |
| 2024-02-09 | $3.93 | $4.16 | 4,900 | — | — |
| 2024-02-08 | $4.00 | $4.23 | 12,500 | — | — |
| 2024-02-07 | $3.91 | $4.14 | 7,800 | — | — |
| 2024-02-06 | $4.00 | $4.23 | 13,400 | — | — |
| 2024-02-05 | $3.96 | $4.19 | 5,300 | — | — |
| 2024-02-02 | $3.85 | $4.07 | 4,000 | — | — |
| 2024-02-01 | $3.86 | $4.09 | 1,200 | — | — |
| 2024-01-31 | $3.90 | $4.13 | 1,500 | — | — |
| 2024-01-30 | $3.99 | $4.22 | 1,000 | — | — |
| 2024-01-29 | $3.99 | $4.22 | 3,100 | — | — |
| 2024-01-26 | $4.00 | $4.23 | 7,200 | — | — |
| 2024-01-25 | $3.99 | $4.22 | 6,100 | — | — |
| 2024-01-24 | $4.10 | $4.34 | 16,200 | — | — |
| 2024-01-23 | $4.09 | $4.33 | 1,600 | — | — |
| 2024-01-22 | $4.09 | $4.33 | 9,600 | — | — |
| 2024-01-19 | $3.99 | $4.22 | 600 | — | — |
| 2024-01-18 | $3.97 | $4.20 | 6,700 | — | — |
| 2024-01-17 | $3.97 | $4.20 | 5,600 | — | — |
| 2024-01-16 | $4.02 | $4.25 | 29,100 | — | — |
| 2024-01-12 | $4.21 | $4.46 | 5,500 | — | — |
| 2024-01-11 | $4.20 | $4.45 | 7,100 | — | — |
| 2024-01-10 | $4.17 | $4.41 | 9,100 | — | — |
| 2024-01-09 | $4.18 | $4.42 | 15,600 | — | — |
| 2024-01-08 | $4.32 | $4.57 | 16,100 | — | — |
| 2024-01-05 | $4.17 | $4.41 | 10,500 | — | — |
| 2024-01-04 | $4.27 | $4.52 | 17,300 | — | — |
| 2024-01-03 | $3.94 | $4.17 | 44,000 | — | — |
| 2024-01-02 | $3.77 | $3.99 | 2,600 | — | — |