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
- 2016-08-12 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 | $7.06 | $7.06 | 34,300 | — | — |
| 2024-12-30 | $7.27 | $7.27 | 50,000 | — | — |
| 2024-12-27 | $7.16 | $7.16 | 32,500 | — | — |
| 2024-12-26 | $7.56 | $7.56 | 19,600 | — | — |
| 2024-12-24 | $7.05 | $7.05 | 13,400 | — | — |
| 2024-12-23 | $7.13 | $7.13 | 26,800 | — | — |
| 2024-12-20 | $6.99 | $6.99 | 81,000 | — | — |
| 2024-12-19 | $6.89 | $6.89 | 42,500 | — | — |
| 2024-12-18 | $7.24 | $7.24 | 39,800 | — | — |
| 2024-12-17 | $7.51 | $7.51 | 67,300 | — | — |
| 2024-12-16 | $8.01 | $8.01 | 25,500 | — | — |
| 2024-12-13 | $8.14 | $8.14 | 33,700 | — | — |
| 2024-12-12 | $8.29 | $8.29 | 27,700 | — | — |
| 2024-12-11 | $8.46 | $8.46 | 14,600 | — | — |
| 2024-12-10 | $8.64 | $8.64 | 30,400 | — | — |
| 2024-12-09 | $8.81 | $8.81 | 23,700 | — | — |
| 2024-12-06 | $8.98 | $8.98 | 32,000 | — | — |
| 2024-12-05 | $8.79 | $8.79 | 43,200 | — | — |
| 2024-12-04 | $8.86 | $8.86 | 29,900 | — | — |
| 2024-12-03 | $8.89 | $8.89 | 40,800 | — | — |
| 2024-12-02 | $9.00 | $9.00 | 84,800 | — | — |
| 2024-11-29 | $8.87 | $8.87 | 11,200 | — | — |
| 2024-11-27 | $8.79 | $8.79 | 23,300 | — | — |
| 2024-11-26 | $8.99 | $8.99 | 22,900 | — | — |
| 2024-11-25 | $8.94 | $8.94 | 36,800 | — | — |
| 2024-11-22 | $8.95 | $8.95 | 69,900 | — | — |
| 2024-11-21 | $8.58 | $8.58 | 34,400 | — | — |
| 2024-11-20 | $8.49 | $8.49 | 33,900 | — | — |
| 2024-11-19 | $9.00 | $9.00 | 27,400 | — | — |
| 2024-11-18 | $9.03 | $9.03 | 86,400 | — | — |
| 2024-11-15 | $9.35 | $9.35 | 46,600 | — | — |
| 2024-11-14 | $9.53 | $9.53 | 22,200 | — | — |
| 2024-11-13 | $9.35 | $9.35 | 58,300 | — | — |
| 2024-11-12 | $10.29 | $10.29 | 81,200 | — | — |
| 2024-11-11 | $9.96 | $9.96 | 57,900 | — | — |
| 2024-11-08 | $9.59 | $9.59 | 23,300 | — | — |
| 2024-11-07 | $9.37 | $9.37 | 14,800 | — | — |
| 2024-11-06 | $9.59 | $9.59 | 37,900 | — | — |
| 2024-11-05 | $9.19 | $9.19 | 36,000 | — | — |
| 2024-11-04 | $9.20 | $9.20 | 26,200 | — | — |
| 2024-11-01 | $9.24 | $9.24 | 12,000 | — | — |
| 2024-10-31 | $9.27 | $9.27 | 22,100 | — | — |
| 2024-10-30 | $9.50 | $9.50 | 18,200 | — | — |
| 2024-10-29 | $9.47 | $9.47 | 25,300 | — | — |
| 2024-10-28 | $9.67 | $9.67 | 42,000 | — | — |
| 2024-10-25 | $9.23 | $9.23 | 62,100 | — | — |
| 2024-10-24 | $9.11 | $9.11 | 27,500 | — | — |
| 2024-10-23 | $8.80 | $8.80 | 17,500 | — | — |
| 2024-10-22 | $9.03 | $9.03 | 29,100 | — | — |
| 2024-10-21 | $8.83 | $8.83 | 44,100 | — | — |
| 2024-10-18 | $9.49 | $9.49 | 49,900 | — | — |
| 2024-10-17 | $9.14 | $9.14 | 63,400 | — | — |
| 2024-10-16 | $9.07 | $9.07 | 33,900 | — | — |
| 2024-10-15 | $8.97 | $8.97 | 84,900 | — | — |
| 2024-10-14 | $9.22 | $9.22 | 17,800 | — | — |
| 2024-10-11 | $9.29 | $9.29 | 17,500 | — | — |
| 2024-10-10 | $8.76 | $8.76 | 26,900 | — | — |
| 2024-10-09 | $9.39 | $9.39 | 61,700 | — | — |
| 2024-10-08 | $9.42 | $9.42 | 100,900 | — | — |
| 2024-10-07 | $9.21 | $9.21 | 58,300 | — | — |
| 2024-10-04 | $9.05 | $9.05 | 76,000 | — | — |
| 2024-10-03 | $8.66 | $8.66 | 52,200 | — | — |
| 2024-10-02 | $8.41 | $8.41 | 61,800 | — | — |
| 2024-10-01 | $7.94 | $7.94 | 47,500 | — | — |
| 2024-09-30 | $7.54 | $7.54 | 14,900 | — | — |
| 2024-09-27 | $7.67 | $7.67 | 29,500 | — | — |
| 2024-09-26 | $7.65 | $7.65 | 35,900 | — | — |
| 2024-09-25 | $7.64 | $7.64 | 23,900 | — | — |
| 2024-09-24 | $7.70 | $7.70 | 26,400 | — | — |
| 2024-09-23 | $7.31 | $7.31 | 30,000 | — | — |
| 2024-09-20 | $7.20 | $7.20 | 64,800 | — | — |
| 2024-09-19 | $7.16 | $7.16 | 51,600 | — | — |
| 2024-09-18 | $7.15 | $7.15 | 49,700 | — | — |
| 2024-09-17 | $7.11 | $7.11 | 94,400 | — | — |
| 2024-09-16 | $7.20 | $7.20 | 49,000 | — | — |
| 2024-09-13 | $7.35 | $7.35 | 15,900 | — | — |
| 2024-09-12 | $7.37 | $7.37 | 8,900 | — | — |
| 2024-09-11 | $7.33 | $7.33 | 46,200 | — | — |
| 2024-09-10 | $7.48 | $7.48 | 18,900 | — | — |
| 2024-09-09 | $7.52 | $7.52 | 28,900 | — | — |
| 2024-09-06 | $7.52 | $7.52 | 39,500 | — | — |
| 2024-09-05 | $7.55 | $7.55 | 36,100 | — | — |
| 2024-09-04 | $7.55 | $7.55 | 20,100 | — | — |
| 2024-09-03 | $7.51 | $7.51 | 18,900 | — | — |
| 2024-08-30 | $7.68 | $7.68 | 27,700 | — | — |
| 2024-08-29 | $7.35 | $7.35 | 31,700 | — | — |
| 2024-08-28 | $7.25 | $7.25 | 27,100 | — | — |
| 2024-08-27 | $7.48 | $7.48 | 14,400 | — | — |
| 2024-08-26 | $7.65 | $7.65 | 26,500 | — | — |
| 2024-08-23 | $7.66 | $7.66 | 15,600 | — | — |
| 2024-08-22 | $7.40 | $7.40 | 105,300 | — | — |
| 2024-08-21 | $7.45 | $7.45 | 66,800 | — | — |
| 2024-08-20 | $7.66 | $7.66 | 8,700 | — | — |
| 2024-08-19 | $7.82 | $7.82 | 72,600 | — | — |
| 2024-08-16 | $7.52 | $7.52 | 59,600 | — | — |
| 2024-08-15 | $7.76 | $7.76 | 32,600 | — | — |
| 2024-08-14 | $7.61 | $7.61 | 18,400 | — | — |
| 2024-08-13 | $7.25 | $7.25 | 12,900 | — | — |
| 2024-08-12 | $7.15 | $7.15 | 22,700 | — | — |
| 2024-08-09 | $6.87 | $6.87 | 21,600 | — | — |
| 2024-08-08 | $6.50 | $6.50 | 21,900 | — | — |
| 2024-08-07 | $6.39 | $6.39 | 77,100 | — | — |
| 2024-08-06 | $6.48 | $6.48 | 29,700 | — | — |
| 2024-08-05 | $6.45 | $6.45 | 19,100 | — | — |
| 2024-08-02 | $6.31 | $6.31 | 87,400 | — | — |
| 2024-08-01 | $7.10 | $7.10 | 16,700 | — | — |
| 2024-07-31 | $7.48 | $7.48 | 17,900 | — | — |
| 2024-07-30 | $7.27 | $7.27 | 21,400 | — | — |
| 2024-07-29 | $7.67 | $7.67 | 43,600 | — | — |
| 2024-07-26 | $7.69 | $7.69 | 84,100 | — | — |
| 2024-07-25 | $7.50 | $7.50 | 69,100 | — | — |
| 2024-07-24 | $7.28 | $7.28 | 41,600 | — | — |
| 2024-07-23 | $6.93 | $6.93 | 21,000 | — | — |
| 2024-07-22 | $6.91 | $6.91 | 30,800 | — | — |
| 2024-07-19 | $6.89 | $6.89 | 8,700 | — | — |
| 2024-07-18 | $6.93 | $6.93 | 5,500 | — | — |
| 2024-07-17 | $6.84 | $6.84 | 30,900 | — | — |
| 2024-07-16 | $7.15 | $7.15 | 33,400 | — | — |
| 2024-07-15 | $6.95 | $6.95 | 57,600 | — | — |
| 2024-07-12 | $6.53 | $6.53 | 20,900 | — | — |
| 2024-07-11 | $6.32 | $6.32 | 47,200 | — | — |
| 2024-07-10 | $6.04 | $6.04 | 66,500 | — | — |
| 2024-07-09 | $6.00 | $6.00 | 11,700 | — | — |
| 2024-07-08 | $6.11 | $6.11 | 20,900 | — | — |
| 2024-07-05 | $6.19 | $6.19 | 42,100 | — | — |
| 2024-07-03 | $5.91 | $5.91 | 15,300 | — | — |
| 2024-07-02 | $5.70 | $5.70 | 33,700 | — | — |
| 2024-07-01 | $6.10 | $6.10 | 16,900 | — | — |
| 2024-06-28 | $6.04 | $6.04 | 23,900 | — | — |
| 2024-06-27 | $6.08 | $6.08 | 14,900 | — | — |
| 2024-06-26 | $6.04 | $6.04 | 12,700 | — | — |
| 2024-06-25 | $6.09 | $6.09 | 42,300 | — | — |
| 2024-06-24 | $6.23 | $6.23 | 40,800 | — | — |
| 2024-06-21 | $6.40 | $6.40 | 113,900 | — | — |
| 2024-06-20 | $6.86 | $6.86 | 105,700 | — | — |
| 2024-06-18 | $6.57 | $6.57 | 140,200 | — | — |
| 2024-06-17 | $5.61 | $5.61 | 24,100 | — | — |
| 2024-06-14 | $5.60 | $5.60 | 17,600 | — | — |
| 2024-06-13 | $5.64 | $5.64 | 16,100 | — | — |
| 2024-06-12 | $5.56 | $5.56 | 24,800 | — | — |
| 2024-06-11 | $5.58 | $5.58 | 23,300 | — | — |
| 2024-06-10 | $5.25 | $5.25 | 120,300 | — | — |
| 2024-06-07 | $5.37 | $5.37 | 21,100 | — | — |
| 2024-06-06 | $5.17 | $5.17 | 253,500 | — | — |
| 2024-06-05 | $5.33 | $5.33 | 19,100 | — | — |
| 2024-06-04 | $5.35 | $5.35 | 22,700 | — | — |
| 2024-06-03 | $5.46 | $5.46 | 71,500 | — | — |
| 2024-05-31 | $5.25 | $5.25 | 34,300 | — | — |
| 2024-05-30 | $5.15 | $5.15 | 62,100 | — | — |
| 2024-05-29 | $5.18 | $5.18 | 22,800 | — | — |
| 2024-05-28 | $5.26 | $5.26 | 42,500 | — | — |
| 2024-05-24 | $5.32 | $5.32 | 82,400 | — | — |
| 2024-05-23 | $5.15 | $5.15 | 41,600 | — | — |
| 2024-05-22 | $5.30 | $5.30 | 11,500 | — | — |
| 2024-05-21 | $5.27 | $5.27 | 29,200 | — | — |
| 2024-05-20 | $5.10 | $5.10 | 15,100 | — | — |
| 2024-05-17 | $5.15 | $5.15 | 17,900 | — | — |
| 2024-05-16 | $5.36 | $5.36 | 14,400 | — | — |
| 2024-05-15 | $5.21 | $5.21 | 11,800 | — | — |
| 2024-05-14 | $5.15 | $5.15 | 17,500 | — | — |
| 2024-05-13 | $5.35 | $5.35 | 19,200 | — | — |
| 2024-05-10 | $5.35 | $5.35 | 18,100 | — | — |
| 2024-05-09 | $5.31 | $5.31 | 33,700 | — | — |
| 2024-05-08 | $5.32 | $5.32 | 19,700 | — | — |
| 2024-05-07 | $5.46 | $5.46 | 17,900 | — | — |
| 2024-05-06 | $5.25 | $5.25 | 13,400 | — | — |
| 2024-05-03 | $5.25 | $5.25 | 19,700 | — | — |
| 2024-05-02 | $5.07 | $5.07 | 15,500 | — | — |
| 2024-05-01 | $5.20 | $5.20 | 8,200 | — | — |
| 2024-04-30 | $5.24 | $5.24 | 9,900 | — | — |
| 2024-04-29 | $5.30 | $5.30 | 10,100 | — | — |
| 2024-04-26 | $5.22 | $5.22 | 15,300 | — | — |
| 2024-04-25 | $5.49 | $5.49 | 9,500 | — | — |
| 2024-04-24 | $5.62 | $5.62 | 6,900 | — | — |
| 2024-04-23 | $5.57 | $5.57 | 11,600 | — | — |
| 2024-04-22 | $5.40 | $5.40 | 2,800 | — | — |
| 2024-04-19 | $5.29 | $5.29 | 8,800 | — | — |
| 2024-04-18 | $5.33 | $5.33 | 2,400 | — | — |
| 2024-04-17 | $5.51 | $5.51 | 3,700 | — | — |
| 2024-04-16 | $5.49 | $5.49 | 21,400 | — | — |
| 2024-04-15 | $5.26 | $5.26 | 13,000 | — | — |
| 2024-04-12 | $5.31 | $5.31 | 5,100 | — | — |
| 2024-04-11 | $5.22 | $5.22 | 4,200 | — | — |
| 2024-04-10 | $5.21 | $5.21 | 34,900 | — | — |
| 2024-04-09 | $5.56 | $5.56 | 6,900 | — | — |
| 2024-04-08 | $5.55 | $5.55 | 19,100 | — | — |
| 2024-04-05 | $5.44 | $5.44 | 11,800 | — | — |
| 2024-04-04 | $5.56 | $5.56 | 4,600 | — | — |
| 2024-04-03 | $5.51 | $5.51 | 11,000 | — | — |
| 2024-04-02 | $5.42 | $5.42 | 15,100 | — | — |
| 2024-04-01 | $5.38 | $5.38 | 17,800 | — | — |
| 2024-03-28 | $5.45 | $5.45 | 4,900 | — | — |
| 2024-03-27 | $5.41 | $5.41 | 12,600 | — | — |
| 2024-03-26 | $5.44 | $5.44 | 7,500 | — | — |
| 2024-03-25 | $5.47 | $5.47 | 48,200 | — | — |
| 2024-03-22 | $5.35 | $5.35 | 16,000 | — | — |
| 2024-03-21 | $5.27 | $5.27 | 86,300 | — | — |
| 2024-03-20 | $5.35 | $5.35 | 8,000 | — | — |
| 2024-03-19 | $5.25 | $5.25 | 9,200 | — | — |
| 2024-03-18 | $5.25 | $5.25 | 20,500 | — | — |
| 2024-03-15 | $5.38 | $5.38 | 28,900 | — | — |
| 2024-03-14 | $5.35 | $5.35 | 47,100 | — | — |
| 2024-03-13 | $5.37 | $5.37 | 66,000 | — | — |
| 2024-03-12 | $4.62 | $4.62 | 137,400 | — | — |
| 2024-03-11 | $5.52 | $5.52 | 25,600 | — | — |
| 2024-03-08 | $5.32 | $5.32 | 30,800 | — | — |
| 2024-03-07 | $5.01 | $5.01 | 57,500 | — | — |
| 2024-03-06 | $4.63 | $4.63 | 40,900 | — | — |
| 2024-03-05 | $4.54 | $4.54 | 128,100 | — | — |
| 2024-03-04 | $4.33 | $4.33 | 60,300 | — | — |
| 2024-03-01 | $3.87 | $3.87 | 24,600 | — | — |
| 2024-02-29 | $3.91 | $3.91 | 10,800 | — | — |
| 2024-02-28 | $3.88 | $3.88 | 5,800 | — | — |
| 2024-02-27 | $3.87 | $3.87 | 5,200 | — | — |
| 2024-02-26 | $3.85 | $3.85 | 21,000 | — | — |
| 2024-02-23 | $3.85 | $3.85 | 6,500 | — | — |
| 2024-02-22 | $3.81 | $3.81 | 10,900 | — | — |
| 2024-02-21 | $3.85 | $3.85 | 11,900 | — | — |
| 2024-02-20 | $3.98 | $3.98 | 12,000 | — | — |
| 2024-02-16 | $4.00 | $4.00 | 22,200 | — | — |
| 2024-02-15 | $4.08 | $4.08 | 6,100 | — | — |
| 2024-02-14 | $4.12 | $4.12 | 5,000 | — | — |
| 2024-02-13 | $3.93 | $3.93 | 6,200 | — | — |
| 2024-02-12 | $3.94 | $3.94 | 20,900 | — | — |
| 2024-02-09 | $4.20 | $4.20 | 10,000 | — | — |
| 2024-02-08 | $4.17 | $4.17 | 19,600 | — | — |
| 2024-02-07 | $4.48 | $4.48 | 7,700 | — | — |
| 2024-02-06 | $4.49 | $4.49 | 15,400 | — | — |
| 2024-02-05 | $4.44 | $4.44 | 64,900 | — | — |
| 2024-02-02 | $4.28 | $4.28 | 15,900 | — | — |
| 2024-02-01 | $4.45 | $4.45 | 22,800 | — | — |
| 2024-01-31 | $4.15 | $4.15 | 9,900 | — | — |
| 2024-01-30 | $3.95 | $3.95 | 9,800 | — | — |
| 2024-01-29 | $3.91 | $3.91 | 38,900 | — | — |
| 2024-01-26 | $3.62 | $3.62 | 22,200 | — | — |
| 2024-01-25 | $3.55 | $3.55 | 11,400 | — | — |
| 2024-01-24 | $3.46 | $3.46 | 30,900 | — | — |
| 2024-01-23 | $3.40 | $3.40 | 20,600 | — | — |
| 2024-01-22 | $3.33 | $3.33 | 9,100 | — | — |
| 2024-01-19 | $3.30 | $3.30 | 6,300 | — | — |
| 2024-01-18 | $3.31 | $3.31 | 7,400 | — | — |
| 2024-01-17 | $3.40 | $3.40 | 16,200 | — | — |
| 2024-01-16 | $3.52 | $3.52 | 5,800 | — | — |
| 2024-01-12 | $3.54 | $3.54 | 2,700 | — | — |
| 2024-01-11 | $3.52 | $3.52 | 8,300 | — | — |
| 2024-01-10 | $3.52 | $3.52 | 15,500 | — | — |
| 2024-01-09 | $3.55 | $3.55 | 8,600 | — | — |
| 2024-01-08 | $3.58 | $3.58 | 3,900 | — | — |
| 2024-01-05 | $3.59 | $3.59 | 22,500 | — | — |
| 2024-01-04 | $3.57 | $3.57 | 28,900 | — | — |
| 2024-01-03 | $3.56 | $3.56 | 6,700 | — | — |
| 2024-01-02 | $3.60 | $3.60 | 7,300 | — | — |