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
- 2018-03-22 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 | $6.08 | $6.08 | 32,600 | — | — |
| 2024-12-30 | $5.92 | $5.92 | 71,700 | — | — |
| 2024-12-27 | $6.10 | $6.10 | 37,000 | — | — |
| 2024-12-26 | $6.07 | $6.07 | 72,900 | — | — |
| 2024-12-24 | $6.13 | $6.13 | 77,300 | — | — |
| 2024-12-23 | $6.25 | $6.25 | 121,800 | — | — |
| 2024-12-20 | $6.22 | $6.22 | 103,200 | — | — |
| 2024-12-19 | $6.01 | $6.01 | 56,400 | — | — |
| 2024-12-18 | $6.06 | $6.06 | 89,800 | — | — |
| 2024-12-17 | $5.85 | $5.85 | 211,300 | — | — |
| 2024-12-16 | $6.07 | $6.07 | 161,500 | — | — |
| 2024-12-13 | $6.10 | $6.10 | 149,400 | — | — |
| 2024-12-12 | $5.90 | $5.90 | 520,800 | — | — |
| 2024-12-11 | $5.71 | $5.71 | 484,200 | — | — |
| 2024-12-10 | $6.02 | $6.02 | 101,500 | — | — |
| 2024-12-09 | $6.20 | $6.20 | 266,200 | — | — |
| 2024-12-06 | $6.49 | $6.49 | 58,400 | — | — |
| 2024-12-05 | $6.62 | $6.62 | 120,900 | — | — |
| 2024-12-04 | $6.44 | $6.44 | 195,600 | — | — |
| 2024-12-03 | $6.35 | $6.35 | 192,300 | — | — |
| 2024-12-02 | $6.35 | $6.35 | 214,500 | — | — |
| 2024-11-29 | $6.65 | $6.65 | 205,700 | — | — |
| 2024-11-27 | $6.80 | $6.80 | 428,300 | — | — |
| 2024-11-26 | $7.41 | $7.41 | 31,900 | — | — |
| 2024-11-25 | $7.45 | $7.45 | 72,800 | — | — |
| 2024-11-22 | $7.23 | $7.23 | 359,200 | — | — |
| 2024-11-21 | $7.50 | $7.50 | 77,500 | — | — |
| 2024-11-20 | $7.66 | $7.66 | 28,600 | — | — |
| 2024-11-19 | $7.80 | $7.80 | 102,400 | — | — |
| 2024-11-18 | $7.99 | $7.99 | 149,100 | — | — |
| 2024-11-15 | $8.50 | $8.50 | 38,100 | — | — |
| 2024-11-14 | $8.45 | $8.45 | 44,000 | — | — |
| 2024-11-13 | $8.49 | $8.49 | 25,800 | — | — |
| 2024-11-12 | $8.30 | $8.30 | 132,400 | — | — |
| 2024-11-11 | $8.46 | $8.46 | 97,200 | — | — |
| 2024-11-08 | $8.15 | $8.15 | 49,700 | — | — |
| 2024-11-07 | $7.89 | $7.89 | 32,600 | — | — |
| 2024-11-06 | $7.65 | $7.65 | 33,800 | — | — |
| 2024-11-05 | $7.85 | $7.85 | 68,200 | — | — |
| 2024-11-04 | $7.78 | $7.78 | 46,000 | — | — |
| 2024-11-01 | $7.47 | $7.47 | 23,400 | — | — |
| 2024-10-31 | $7.48 | $7.48 | 66,600 | — | — |
| 2024-10-30 | $7.48 | $7.48 | 74,900 | — | — |
| 2024-10-29 | $7.87 | $7.87 | 32,400 | — | — |
| 2024-10-28 | $7.53 | $7.53 | 38,200 | — | — |
| 2024-10-25 | $7.81 | $7.81 | 29,800 | — | — |
| 2024-10-24 | $7.93 | $7.93 | 49,100 | — | — |
| 2024-10-23 | $8.06 | $8.06 | 30,200 | — | — |
| 2024-10-22 | $7.93 | $7.93 | 66,400 | — | — |
| 2024-10-21 | $7.93 | $7.93 | 286,600 | — | — |
| 2024-10-18 | $8.22 | $8.22 | 20,600 | — | — |
| 2024-10-17 | $8.42 | $8.42 | 254,000 | — | — |
| 2024-10-16 | $8.10 | $8.10 | 80,000 | — | — |
| 2024-10-15 | $8.52 | $8.52 | 57,600 | — | — |
| 2024-10-14 | $9.04 | $9.04 | 25,200 | — | — |
| 2024-10-11 | $9.41 | $9.41 | 16,900 | — | — |
| 2024-10-10 | $9.54 | $9.54 | 147,700 | — | — |
| 2024-10-09 | $9.33 | $9.33 | 107,200 | — | — |
| 2024-10-08 | $9.79 | $9.79 | 51,600 | — | — |
| 2024-10-07 | $10.22 | $10.22 | 16,900 | — | — |
| 2024-10-04 | $10.26 | $10.26 | 14,100 | — | — |
| 2024-10-03 | $10.35 | $10.35 | 60,600 | — | — |
| 2024-10-02 | $10.08 | $10.08 | 34,400 | — | — |
| 2024-10-01 | $10.19 | $10.19 | 252,800 | — | — |
| 2024-09-30 | $10.74 | $10.74 | 48,900 | — | — |
| 2024-09-27 | $10.45 | $10.45 | 27,000 | — | — |
| 2024-09-26 | $10.72 | $10.72 | 41,800 | — | — |
| 2024-09-25 | $10.65 | $10.65 | 28,400 | — | — |
| 2024-09-24 | $10.74 | $10.74 | 30,100 | — | — |
| 2024-09-23 | $10.62 | $10.62 | 24,000 | — | — |
| 2024-09-20 | $10.40 | $10.40 | 2,900 | — | — |
| 2024-09-19 | $10.57 | $10.57 | 24,200 | — | — |
| 2024-09-18 | $10.68 | $10.68 | 29,200 | — | — |
| 2024-09-17 | $10.35 | $10.35 | 7,800 | — | — |
| 2024-09-16 | $10.37 | $10.37 | 3,800 | — | — |
| 2024-09-13 | $10.27 | $10.27 | 18,900 | — | — |
| 2024-09-12 | $10.62 | $10.62 | 7,200 | — | — |
| 2024-09-11 | $10.75 | $10.75 | 20,000 | — | — |
| 2024-09-10 | $10.56 | $10.56 | 5,500 | — | — |
| 2024-09-09 | $10.57 | $10.57 | 8,900 | — | — |
| 2024-09-06 | $10.74 | $10.74 | 20,500 | — | — |
| 2024-09-05 | $10.74 | $10.74 | 23,900 | — | — |
| 2024-09-04 | $10.62 | $10.62 | 36,300 | — | — |
| 2024-09-03 | $10.50 | $10.50 | 19,700 | — | — |
| 2024-08-30 | $11.11 | $11.11 | 16,600 | — | — |
| 2024-08-29 | $11.14 | $11.14 | 15,900 | — | — |
| 2024-08-28 | $10.70 | $10.70 | 8,800 | — | — |
| 2024-08-27 | $10.69 | $10.69 | 13,900 | — | — |
| 2024-08-26 | $10.66 | $10.66 | 11,700 | — | — |
| 2024-08-23 | $10.41 | $10.41 | 10,100 | — | — |
| 2024-08-22 | $10.59 | $10.59 | 4,200 | — | — |
| 2024-08-21 | $10.80 | $10.80 | 22,000 | — | — |
| 2024-08-20 | $10.69 | $10.69 | 12,100 | — | — |
| 2024-08-19 | $10.45 | $10.45 | 24,400 | — | — |
| 2024-08-16 | $10.69 | $10.69 | 23,100 | — | — |
| 2024-08-15 | $10.77 | $10.77 | 15,700 | — | — |
| 2024-08-14 | $10.90 | $10.90 | 11,300 | — | — |
| 2024-08-13 | $10.83 | $10.83 | 28,600 | — | — |
| 2024-08-12 | $10.58 | $10.58 | 14,800 | — | — |
| 2024-08-09 | $10.71 | $10.71 | 7,000 | — | — |
| 2024-08-08 | $10.90 | $10.90 | 5,900 | — | — |
| 2024-08-07 | $10.77 | $10.77 | 37,000 | — | — |
| 2024-08-06 | $10.98 | $10.98 | 14,700 | — | — |
| 2024-08-05 | $10.77 | $10.77 | 47,400 | — | — |
| 2024-08-02 | $10.94 | $10.94 | 347,100 | — | — |
| 2024-08-01 | $10.89 | $10.89 | 164,100 | — | — |
| 2024-07-31 | $10.72 | $10.72 | 10,900 | — | — |
| 2024-07-30 | $10.83 | $10.83 | 58,500 | — | — |
| 2024-07-29 | $11.23 | $11.23 | 39,500 | — | — |
| 2024-07-26 | $11.06 | $11.06 | 105,500 | — | — |
| 2024-07-25 | $11.36 | $11.36 | 23,200 | — | — |
| 2024-07-24 | $11.64 | $11.64 | 19,100 | — | — |
| 2024-07-23 | $11.49 | $11.49 | 28,800 | — | — |
| 2024-07-22 | $11.77 | $11.77 | 35,200 | — | — |
| 2024-07-19 | $11.76 | $11.76 | 26,300 | — | — |
| 2024-07-18 | $11.80 | $11.80 | 34,100 | — | — |
| 2024-07-17 | $11.69 | $11.69 | 39,900 | — | — |
| 2024-07-16 | $11.60 | $11.60 | 23,400 | — | — |
| 2024-07-15 | $11.72 | $11.72 | 60,900 | — | — |
| 2024-07-12 | $12.08 | $12.08 | 19,200 | — | — |
| 2024-07-11 | $11.94 | $11.94 | 20,400 | — | — |
| 2024-07-10 | $11.98 | $11.98 | 44,300 | — | — |
| 2024-07-09 | $11.66 | $11.66 | 19,100 | — | — |
| 2024-07-08 | $11.52 | $11.52 | 54,900 | — | — |
| 2024-07-05 | $11.33 | $11.33 | 37,800 | — | — |
| 2024-07-03 | $12.00 | $12.00 | 27,700 | — | — |
| 2024-07-02 | $11.86 | $11.86 | 81,500 | — | — |
| 2024-07-01 | $12.50 | $12.50 | 125,600 | — | — |
| 2024-06-28 | $12.24 | $12.24 | 76,400 | — | — |
| 2024-06-27 | $11.92 | $11.92 | 84,000 | — | — |
| 2024-06-26 | $11.80 | $11.80 | 61,900 | — | — |
| 2024-06-25 | $11.40 | $11.40 | 26,200 | — | — |
| 2024-06-24 | $11.44 | $11.44 | 76,200 | — | — |
| 2024-06-21 | $11.78 | $11.78 | 19,500 | — | — |
| 2024-06-20 | $11.92 | $11.92 | 46,900 | — | — |
| 2024-06-18 | $11.87 | $11.87 | 36,900 | — | — |
| 2024-06-17 | $11.96 | $11.96 | 45,800 | — | — |
| 2024-06-14 | $11.77 | $11.77 | 41,500 | — | — |
| 2024-06-13 | $12.12 | $12.12 | 41,500 | — | — |
| 2024-06-12 | $11.94 | $11.94 | 75,400 | — | — |
| 2024-06-11 | $11.42 | $11.42 | 120,700 | — | — |
| 2024-06-10 | $11.46 | $11.46 | 264,000 | — | — |
| 2024-06-07 | $11.84 | $11.84 | 37,800 | — | — |
| 2024-06-06 | $12.06 | $12.06 | 28,300 | — | — |
| 2024-06-05 | $12.06 | $12.06 | 62,000 | — | — |
| 2024-06-04 | $12.25 | $12.25 | 34,700 | — | — |
| 2024-06-03 | $12.12 | $12.12 | 108,900 | — | — |
| 2024-05-31 | $11.94 | $11.94 | 28,800 | — | — |
| 2024-05-30 | $12.16 | $12.16 | 43,200 | — | — |
| 2024-05-29 | $12.08 | $12.08 | 42,200 | — | — |
| 2024-05-28 | $12.00 | $12.00 | 63,000 | — | — |
| 2024-05-24 | $12.26 | $12.26 | 71,200 | — | — |
| 2024-05-23 | $12.10 | $12.10 | 111,500 | — | — |
| 2024-05-22 | $12.14 | $12.14 | 357,600 | — | — |
| 2024-05-21 | $12.38 | $12.38 | 506,700 | — | — |
| 2024-05-20 | $12.83 | $12.83 | 90,100 | — | — |
| 2024-05-17 | $12.73 | $12.73 | 525,700 | — | — |
| 2024-05-16 | $12.75 | $12.75 | 189,200 | — | — |
| 2024-05-15 | $12.62 | $12.62 | 366,800 | — | — |
| 2024-05-14 | $12.95 | $12.95 | 389,200 | — | — |
| 2024-05-13 | $13.27 | $13.27 | 155,500 | — | — |
| 2024-05-10 | $13.74 | $13.74 | 52,400 | — | — |
| 2024-05-09 | $13.66 | $13.66 | 157,700 | — | — |
| 2024-05-08 | $13.93 | $13.93 | 255,300 | — | — |
| 2024-05-07 | $14.60 | $14.60 | 209,500 | — | — |
| 2024-05-06 | $13.57 | $13.57 | 67,500 | — | — |
| 2024-05-03 | $13.45 | $13.45 | 77,900 | — | — |
| 2024-05-02 | $13.46 | $13.46 | 227,000 | — | — |
| 2024-05-01 | $12.69 | $12.69 | 77,900 | — | — |
| 2024-04-30 | $12.71 | $12.71 | 289,000 | — | — |
| 2024-04-29 | $12.60 | $12.60 | 147,700 | — | — |
| 2024-04-26 | $12.82 | $12.82 | 119,300 | — | — |
| 2024-04-25 | $13.02 | $13.02 | 149,800 | — | — |
| 2024-04-24 | $13.16 | $13.16 | 423,400 | — | — |
| 2024-04-23 | $13.40 | $13.40 | 180,500 | — | — |
| 2024-04-22 | $13.03 | $13.03 | 594,900 | — | — |
| 2024-04-19 | $13.61 | $13.61 | 89,200 | — | — |
| 2024-04-18 | $13.43 | $13.43 | 135,300 | — | — |
| 2024-04-17 | $13.81 | $13.81 | 128,500 | — | — |
| 2024-04-16 | $13.40 | $13.40 | 84,200 | — | — |
| 2024-04-15 | $13.56 | $13.56 | 125,800 | — | — |
| 2024-04-12 | $13.67 | $13.67 | 132,200 | — | — |
| 2024-04-11 | $13.54 | $13.54 | 160,200 | — | — |
| 2024-04-10 | $13.50 | $13.50 | 337,900 | — | — |
| 2024-04-09 | $12.78 | $12.78 | 296,500 | — | — |
| 2024-04-08 | $12.51 | $12.51 | 169,800 | — | — |
| 2024-04-05 | $12.85 | $12.85 | 114,400 | — | — |
| 2024-04-04 | $12.71 | $12.71 | 165,400 | — | — |
| 2024-04-03 | $13.32 | $13.32 | 215,900 | — | — |
| 2024-04-02 | $12.70 | $12.70 | 241,800 | — | — |
| 2024-04-01 | $13.89 | $13.89 | 241,700 | — | — |
| 2024-03-28 | $13.86 | $13.86 | 476,300 | — | — |
| 2024-03-27 | $13.35 | $13.35 | 384,400 | — | — |
| 2024-03-26 | $13.38 | $13.38 | 859,000 | — | — |
| 2024-03-25 | $14.07 | $14.07 | 311,400 | — | — |
| 2024-03-22 | $14.73 | $14.73 | 190,400 | — | — |
| 2024-03-21 | $15.27 | $15.27 | 513,800 | — | — |
| 2024-03-20 | $14.68 | $14.68 | 599,700 | — | — |
| 2024-03-19 | $15.49 | $15.49 | 732,100 | — | — |
| 2024-03-18 | $16.19 | $16.19 | 262,300 | — | — |
| 2024-03-15 | $15.69 | $15.69 | 204,500 | — | — |
| 2024-03-14 | $16.06 | $16.06 | 163,000 | — | — |
| 2024-03-13 | $16.25 | $16.25 | 121,700 | — | — |
| 2024-03-12 | $16.48 | $16.48 | 228,800 | — | — |
| 2024-03-11 | $16.04 | $16.04 | 151,600 | — | — |
| 2024-03-08 | $16.84 | $16.84 | 141,000 | — | — |
| 2024-03-07 | $16.43 | $16.43 | 171,400 | — | — |
| 2024-03-06 | $15.57 | $15.57 | 273,300 | — | — |
| 2024-03-05 | $15.75 | $15.75 | 392,400 | — | — |
| 2024-03-04 | $16.23 | $16.23 | 215,900 | — | — |
| 2024-03-01 | $16.10 | $16.10 | 263,700 | — | — |
| 2024-02-29 | $15.25 | $15.25 | 189,600 | — | — |
| 2024-02-28 | $15.03 | $15.03 | 183,100 | — | — |
| 2024-02-27 | $14.45 | $14.45 | 136,200 | — | — |
| 2024-02-26 | $13.73 | $13.73 | 220,300 | — | — |
| 2024-02-23 | $14.34 | $14.34 | 189,500 | — | — |
| 2024-02-22 | $13.51 | $13.51 | 191,600 | — | — |
| 2024-02-21 | $12.95 | $12.95 | 113,400 | — | — |
| 2024-02-20 | $12.50 | $12.50 | 85,400 | — | — |
| 2024-02-16 | $12.82 | $12.82 | 48,300 | — | — |
| 2024-02-15 | $12.79 | $12.79 | 80,500 | — | — |
| 2024-02-14 | $12.75 | $12.75 | 129,600 | — | — |
| 2024-02-13 | $12.26 | $12.26 | 90,200 | — | — |
| 2024-02-12 | $12.50 | $12.50 | 84,600 | — | — |
| 2024-02-09 | $12.35 | $12.35 | 139,100 | — | — |
| 2024-02-08 | $12.55 | $12.55 | 414,900 | — | — |
| 2024-02-07 | $11.80 | $11.80 | 275,300 | — | — |
| 2024-02-06 | $12.64 | $12.64 | 251,500 | — | — |
| 2024-02-05 | $11.81 | $11.81 | 223,000 | — | — |
| 2024-02-02 | $11.17 | $11.17 | 65,500 | — | — |
| 2024-02-01 | $11.11 | $11.11 | 137,800 | — | — |
| 2024-01-31 | $11.24 | $11.24 | 134,900 | — | — |
| 2024-01-30 | $10.98 | $10.98 | 193,900 | — | — |
| 2024-01-29 | $10.75 | $10.75 | 364,300 | — | — |
| 2024-01-26 | $11.06 | $11.06 | 101,400 | — | — |
| 2024-01-25 | $11.10 | $11.10 | 211,900 | — | — |
| 2024-01-24 | $11.75 | $11.75 | 413,200 | — | — |
| 2024-01-23 | $10.72 | $10.72 | 200,100 | — | — |
| 2024-01-22 | $10.43 | $10.43 | 209,200 | — | — |
| 2024-01-19 | $11.05 | $11.05 | 163,800 | — | — |
| 2024-01-18 | $11.19 | $11.19 | 336,700 | — | — |
| 2024-01-17 | $10.06 | $10.06 | 279,900 | — | — |
| 2024-01-16 | $9.77 | $9.77 | 224,900 | — | — |
| 2024-01-12 | $9.50 | $9.50 | 85,800 | — | — |
| 2024-01-11 | $9.44 | $9.44 | 199,600 | — | — |
| 2024-01-10 | $9.55 | $9.55 | 221,800 | — | — |
| 2024-01-09 | $9.00 | $9.00 | 436,400 | — | — |
| 2024-01-08 | $9.61 | $9.61 | 250,800 | — | — |
| 2024-01-05 | $10.61 | $10.61 | 124,400 | — | — |
| 2024-01-04 | $10.90 | $10.90 | 209,500 | — | — |
| 2024-01-03 | $10.14 | $10.14 | 366,400 | — | — |
| 2024-01-02 | $10.62 | $10.62 | 485,700 | — | — |