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
- 2019-04-25 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 | $6.54 | $6.91 | 241,800 | — | — |
| 2024-12-30 | $6.52 | $6.89 | 214,400 | — | — |
| 2024-12-27 | $6.74 | $7.12 | 249,200 | — | — |
| 2024-12-26 | $7.01 | $7.41 | 176,400 | — | — |
| 2024-12-24 | $6.70 | $7.08 | 146,900 | — | — |
| 2024-12-23 | $6.72 | $7.10 | 238,200 | — | — |
| 2024-12-20 | $6.65 | $7.03 | 257,200 | — | — |
| 2024-12-19 | $6.60 | $6.97 | 301,100 | — | — |
| 2024-12-18 | $6.60 | $6.97 | 256,900 | — | — |
| 2024-12-17 | $7.04 | $7.44 | 158,500 | — | — |
| 2024-12-16 | $7.34 | $7.75 | 154,300 | — | — |
| 2024-12-13 | $7.38 | $7.80 | 191,100 | — | — |
| 2024-12-12 | $7.47 | $7.89 | 156,400 | — | — |
| 2024-12-11 | $7.68 | $8.11 | 212,800 | — | — |
| 2024-12-10 | $7.64 | $8.07 | 217,400 | — | — |
| 2024-12-09 | $8.02 | $8.47 | 256,100 | — | — |
| 2024-12-06 | $8.06 | $8.52 | 142,200 | — | — |
| 2024-12-05 | $7.88 | $8.33 | 136,900 | — | — |
| 2024-12-04 | $8.06 | $8.52 | 181,900 | — | — |
| 2024-12-03 | $7.79 | $8.23 | 296,100 | — | — |
| 2024-12-02 | $8.03 | $8.48 | 235,700 | — | — |
| 2024-11-29 | $7.91 | $8.36 | 92,100 | — | — |
| 2024-11-27 | $7.74 | $8.18 | 135,300 | — | — |
| 2024-11-26 | $8.05 | $8.50 | 248,700 | — | — |
| 2024-11-25 | $8.12 | $8.58 | 354,900 | — | — |
| 2024-11-22 | $7.91 | $8.36 | 335,500 | — | — |
| 2024-11-21 | $7.51 | $7.93 | 293,300 | — | — |
| 2024-11-20 | $7.45 | $7.87 | 445,200 | — | — |
| 2024-11-19 | $7.12 | $7.52 | 578,400 | — | — |
| 2024-11-18 | $6.89 | $7.28 | 401,900 | — | — |
| 2024-11-15 | $6.99 | $7.38 | 397,500 | — | — |
| 2024-11-14 | $7.20 | $7.55 | 617,700 | — | — |
| 2024-11-13 | $7.97 | $8.35 | 641,300 | — | — |
| 2024-11-12 | $7.99 | $8.37 | 545,200 | — | — |
| 2024-11-11 | $8.46 | $8.87 | 535,600 | — | — |
| 2024-11-08 | $7.91 | $8.29 | 516,400 | — | — |
| 2024-11-07 | $8.00 | $8.38 | 557,100 | — | — |
| 2024-11-06 | $7.54 | $7.90 | 863,400 | — | — |
| 2024-11-05 | $6.51 | $6.82 | 494,700 | — | — |
| 2024-11-04 | $6.67 | $6.99 | 164,400 | — | — |
| 2024-11-01 | $6.60 | $6.92 | 283,900 | — | — |
| 2024-10-31 | $6.50 | $6.81 | 178,200 | — | — |
| 2024-10-30 | $6.53 | $6.84 | 146,400 | — | — |
| 2024-10-29 | $6.44 | $6.75 | 249,300 | — | — |
| 2024-10-28 | $6.70 | $7.02 | 331,900 | — | — |
| 2024-10-25 | $6.20 | $6.50 | 173,200 | — | — |
| 2024-10-24 | $6.12 | $6.41 | 143,200 | — | — |
| 2024-10-23 | $6.28 | $6.58 | 291,800 | — | — |
| 2024-10-22 | $5.96 | $6.25 | 146,200 | — | — |
| 2024-10-21 | $5.91 | $6.19 | 232,200 | — | — |
| 2024-10-18 | $6.25 | $6.55 | 212,300 | — | — |
| 2024-10-17 | $6.14 | $6.44 | 198,800 | — | — |
| 2024-10-16 | $6.18 | $6.48 | 428,300 | — | — |
| 2024-10-15 | $6.13 | $6.42 | 186,600 | — | — |
| 2024-10-14 | $6.28 | $6.58 | 268,600 | — | — |
| 2024-10-11 | $6.14 | $6.44 | 228,200 | — | — |
| 2024-10-10 | $5.76 | $6.04 | 198,600 | — | — |
| 2024-10-09 | $5.84 | $6.12 | 144,800 | — | — |
| 2024-10-08 | $5.92 | $6.20 | 201,600 | — | — |
| 2024-10-07 | $6.22 | $6.52 | 151,800 | — | — |
| 2024-10-04 | $6.38 | $6.69 | 148,100 | — | — |
| 2024-10-03 | $6.20 | $6.50 | 225,200 | — | — |
| 2024-10-02 | $6.21 | $6.51 | 328,900 | — | — |
| 2024-10-01 | $6.77 | $7.10 | 285,400 | — | — |
| 2024-09-30 | $6.74 | $7.06 | 220,500 | — | — |
| 2024-09-27 | $6.51 | $6.82 | 202,800 | — | — |
| 2024-09-26 | $6.43 | $6.74 | 198,700 | — | — |
| 2024-09-25 | $6.28 | $6.58 | 131,500 | — | — |
| 2024-09-24 | $6.45 | $6.76 | 213,600 | — | — |
| 2024-09-23 | $6.40 | $6.71 | 222,500 | — | — |
| 2024-09-20 | $6.66 | $6.98 | 550,800 | — | — |
| 2024-09-19 | $6.73 | $7.05 | 212,900 | — | — |
| 2024-09-18 | $6.56 | $6.88 | 246,200 | — | — |
| 2024-09-17 | $6.69 | $7.01 | 256,800 | — | — |
| 2024-09-16 | $6.58 | $6.90 | 303,700 | — | — |
| 2024-09-13 | $6.47 | $6.78 | 249,100 | — | — |
| 2024-09-12 | $6.19 | $6.49 | 286,800 | — | — |
| 2024-09-11 | $5.97 | $6.26 | 233,600 | — | — |
| 2024-09-10 | $5.78 | $6.06 | 354,500 | — | — |
| 2024-09-09 | $5.95 | $6.24 | 364,300 | — | — |
| 2024-09-06 | $6.09 | $6.38 | 403,400 | — | — |
| 2024-09-05 | $6.64 | $6.96 | 280,500 | — | — |
| 2024-09-04 | $6.69 | $7.01 | 336,900 | — | — |
| 2024-09-03 | $6.45 | $6.76 | 268,600 | — | — |
| 2024-08-30 | $6.74 | $7.06 | 696,400 | — | — |
| 2024-08-29 | $6.93 | $7.26 | 435,400 | — | — |
| 2024-08-28 | $6.77 | $7.10 | 237,500 | — | — |
| 2024-08-27 | $6.83 | $7.16 | 214,300 | — | — |
| 2024-08-26 | $6.90 | $7.23 | 352,800 | — | — |
| 2024-08-23 | $6.72 | $7.04 | 635,900 | — | — |
| 2024-08-22 | $6.18 | $6.48 | 322,400 | — | — |
| 2024-08-21 | $6.30 | $6.60 | 376,900 | — | — |
| 2024-08-20 | $6.05 | $6.34 | 448,400 | — | — |
| 2024-08-19 | $5.99 | $6.28 | 414,900 | — | — |
| 2024-08-16 | $6.02 | $6.31 | 293,500 | — | — |
| 2024-08-15 | $6.04 | $6.33 | 594,900 | — | — |
| 2024-08-14 | $5.75 | $5.97 | 600,800 | — | — |
| 2024-08-13 | $5.59 | $5.80 | 676,500 | — | — |
| 2024-08-12 | $5.75 | $5.97 | 863,500 | — | — |
| 2024-08-09 | $6.01 | $6.24 | 914,600 | — | — |
| 2024-08-08 | $6.41 | $6.65 | 1,683,800 | — | — |
| 2024-08-07 | $8.19 | $8.50 | 883,800 | — | — |
| 2024-08-06 | $8.74 | $9.07 | 434,600 | — | — |
| 2024-08-05 | $8.99 | $9.33 | 345,900 | — | — |
| 2024-08-02 | $9.13 | $9.47 | 590,700 | — | — |
| 2024-08-01 | $10.21 | $10.60 | 325,200 | — | — |
| 2024-07-31 | $10.50 | $10.90 | 393,300 | — | — |
| 2024-07-30 | $10.73 | $11.13 | 200,300 | — | — |
| 2024-07-29 | $10.65 | $11.05 | 235,900 | — | — |
| 2024-07-26 | $10.85 | $11.26 | 225,800 | — | — |
| 2024-07-25 | $11.07 | $11.49 | 477,600 | — | — |
| 2024-07-24 | $10.48 | $10.88 | 269,100 | — | — |
| 2024-07-23 | $10.56 | $10.96 | 346,600 | — | — |
| 2024-07-22 | $10.46 | $10.85 | 288,100 | — | — |
| 2024-07-19 | $10.37 | $10.76 | 219,400 | — | — |
| 2024-07-18 | $10.60 | $11.00 | 446,800 | — | — |
| 2024-07-17 | $11.00 | $11.41 | 632,500 | — | — |
| 2024-07-16 | $10.82 | $11.23 | 566,400 | — | — |
| 2024-07-15 | $9.81 | $10.18 | 626,700 | — | — |
| 2024-07-12 | $8.98 | $9.32 | 393,400 | — | — |
| 2024-07-11 | $8.83 | $9.16 | 509,800 | — | — |
| 2024-07-10 | $8.04 | $8.34 | 475,100 | — | — |
| 2024-07-09 | $7.99 | $8.29 | 146,900 | — | — |
| 2024-07-08 | $8.17 | $8.48 | 146,400 | — | — |
| 2024-07-05 | $7.90 | $8.20 | 244,800 | — | — |
| 2024-07-03 | $8.11 | $8.42 | 96,900 | — | — |
| 2024-07-02 | $7.94 | $8.24 | 163,200 | — | — |
| 2024-07-01 | $7.77 | $8.06 | 313,100 | — | — |
| 2024-06-28 | $8.04 | $8.34 | 863,900 | — | — |
| 2024-06-27 | $8.04 | $8.34 | 324,600 | — | — |
| 2024-06-26 | $8.32 | $8.63 | 284,100 | — | — |
| 2024-06-25 | $8.30 | $8.61 | 186,400 | — | — |
| 2024-06-24 | $8.57 | $8.89 | 226,100 | — | — |
| 2024-06-21 | $8.73 | $9.06 | 1,661,000 | — | — |
| 2024-06-20 | $8.82 | $9.15 | 288,100 | — | — |
| 2024-06-18 | $8.61 | $8.93 | 260,300 | — | — |
| 2024-06-17 | $8.45 | $8.77 | 301,000 | — | — |
| 2024-06-14 | $8.55 | $8.87 | 366,700 | — | — |
| 2024-06-13 | $8.78 | $9.11 | 261,800 | — | — |
| 2024-06-12 | $8.96 | $9.30 | 456,400 | — | — |
| 2024-06-11 | $8.80 | $9.13 | 725,000 | — | — |
| 2024-06-10 | $8.89 | $9.23 | 713,900 | — | — |
| 2024-06-07 | $8.38 | $8.70 | 449,100 | — | — |
| 2024-06-06 | $7.99 | $8.29 | 245,400 | — | — |
| 2024-06-05 | $7.98 | $8.28 | 376,700 | — | — |
| 2024-06-04 | $7.78 | $8.07 | 523,500 | — | — |
| 2024-06-03 | $7.96 | $8.26 | 666,100 | — | — |
| 2024-05-31 | $8.44 | $8.76 | 256,900 | — | — |
| 2024-05-30 | $8.63 | $8.96 | 476,900 | — | — |
| 2024-05-29 | $8.40 | $8.72 | 435,300 | — | — |
| 2024-05-28 | $9.04 | $9.38 | 345,000 | — | — |
| 2024-05-24 | $8.81 | $9.14 | 256,000 | — | — |
| 2024-05-23 | $8.56 | $8.88 | 432,200 | — | — |
| 2024-05-22 | $9.04 | $9.38 | 362,700 | — | — |
| 2024-05-21 | $8.68 | $9.01 | 415,100 | — | — |
| 2024-05-20 | $9.25 | $9.60 | 424,000 | — | — |
| 2024-05-17 | $8.60 | $8.92 | 321,900 | — | — |
| 2024-05-16 | $8.63 | $8.96 | 375,600 | — | — |
| 2024-05-15 | $8.43 | $8.75 | 447,800 | — | — |
| 2024-05-14 | $8.85 | $9.18 | 620,300 | — | — |
| 2024-05-13 | $8.56 | $8.82 | 442,100 | — | — |
| 2024-05-10 | $8.85 | $9.12 | 1,002,600 | — | — |
| 2024-05-09 | $9.81 | $10.11 | 1,681,700 | — | — |
| 2024-05-08 | $11.59 | $11.95 | 297,400 | — | — |
| 2024-05-07 | $11.82 | $12.18 | 296,800 | — | — |
| 2024-05-06 | $11.86 | $12.23 | 259,400 | — | — |
| 2024-05-03 | $11.69 | $12.05 | 236,300 | — | — |
| 2024-05-02 | $11.55 | $11.91 | 329,500 | — | — |
| 2024-05-01 | $11.19 | $11.53 | 178,700 | — | — |
| 2024-04-30 | $11.11 | $11.45 | 175,300 | — | — |
| 2024-04-29 | $11.66 | $12.02 | 180,600 | — | — |
| 2024-04-26 | $11.69 | $12.05 | 160,500 | — | — |
| 2024-04-25 | $11.44 | $11.79 | 152,400 | — | — |
| 2024-04-24 | $11.73 | $12.09 | 166,300 | — | — |
| 2024-04-23 | $11.75 | $12.11 | 230,300 | — | — |
| 2024-04-22 | $11.43 | $11.78 | 215,800 | — | — |
| 2024-04-19 | $11.59 | $11.95 | 245,600 | — | — |
| 2024-04-18 | $11.64 | $12.00 | 161,000 | — | — |
| 2024-04-17 | $11.68 | $12.04 | 205,300 | — | — |
| 2024-04-16 | $11.75 | $12.11 | 216,500 | — | — |
| 2024-04-15 | $11.71 | $12.07 | 338,800 | — | — |
| 2024-04-12 | $12.38 | $12.76 | 162,000 | — | — |
| 2024-04-11 | $12.85 | $13.25 | 167,000 | — | — |
| 2024-04-10 | $12.85 | $13.25 | 303,600 | — | — |
| 2024-04-09 | $13.12 | $13.52 | 211,700 | — | — |
| 2024-04-08 | $13.00 | $13.40 | 172,700 | — | — |
| 2024-04-05 | $12.88 | $13.28 | 184,100 | — | — |
| 2024-04-04 | $12.88 | $13.28 | 296,800 | — | — |
| 2024-04-03 | $13.16 | $13.57 | 336,700 | — | — |
| 2024-04-02 | $12.51 | $12.90 | 290,000 | — | — |
| 2024-04-01 | $12.54 | $12.93 | 138,800 | — | — |
| 2024-03-28 | $12.95 | $13.35 | 321,400 | — | — |
| 2024-03-27 | $12.89 | $13.29 | 188,100 | — | — |
| 2024-03-26 | $12.83 | $13.23 | 357,600 | — | — |
| 2024-03-25 | $12.60 | $12.99 | 360,800 | — | — |
| 2024-03-22 | $12.76 | $13.15 | 392,100 | — | — |
| 2024-03-21 | $12.97 | $13.37 | 330,600 | — | — |
| 2024-03-20 | $12.70 | $13.09 | 608,900 | — | — |
| 2024-03-19 | $12.05 | $12.42 | 555,000 | — | — |
| 2024-03-18 | $11.22 | $11.57 | 579,300 | — | — |
| 2024-03-15 | $11.05 | $11.39 | 1,128,500 | — | — |
| 2024-03-14 | $10.51 | $10.83 | 531,700 | — | — |
| 2024-03-13 | $10.77 | $11.10 | 176,900 | — | — |
| 2024-03-12 | $10.71 | $11.04 | 201,000 | — | — |
| 2024-03-11 | $10.75 | $11.08 | 181,900 | — | — |
| 2024-03-08 | $10.95 | $11.29 | 262,800 | — | — |
| 2024-03-07 | $10.91 | $11.25 | 135,300 | — | — |
| 2024-03-06 | $11.18 | $11.52 | 226,100 | — | — |
| 2024-03-05 | $10.84 | $11.17 | 201,500 | — | — |
| 2024-03-04 | $11.28 | $11.63 | 234,300 | — | — |
| 2024-03-01 | $11.57 | $11.93 | 186,700 | — | — |
| 2024-02-29 | $11.48 | $11.83 | 291,300 | — | — |
| 2024-02-28 | $11.71 | $12.07 | 203,600 | — | — |
| 2024-02-27 | $11.70 | $12.06 | 120,500 | — | — |
| 2024-02-26 | $11.94 | $12.31 | 158,900 | — | — |
| 2024-02-23 | $11.91 | $12.28 | 248,600 | — | — |
| 2024-02-22 | $11.62 | $11.98 | 174,700 | — | — |
| 2024-02-21 | $11.67 | $12.03 | 123,800 | — | — |
| 2024-02-20 | $12.00 | $12.37 | 297,500 | — | — |
| 2024-02-16 | $12.20 | $12.58 | 225,000 | — | — |
| 2024-02-15 | $11.96 | $12.33 | 215,600 | — | — |
| 2024-02-14 | $11.29 | $11.64 | 172,200 | — | — |
| 2024-02-13 | $10.92 | $11.20 | 299,000 | — | — |
| 2024-02-12 | $11.59 | $11.88 | 178,300 | — | — |
| 2024-02-09 | $11.71 | $12.01 | 237,800 | — | — |
| 2024-02-08 | $11.74 | $12.04 | 1,893,400 | — | — |
| 2024-02-07 | $11.00 | $11.28 | 3,213,700 | — | — |
| 2024-02-06 | $11.04 | $11.32 | 211,100 | — | — |
| 2024-02-05 | $10.83 | $11.11 | 229,100 | — | — |
| 2024-02-02 | $10.95 | $11.23 | 130,200 | — | — |
| 2024-02-01 | $11.06 | $11.34 | 231,200 | — | — |
| 2024-01-31 | $10.70 | $10.97 | 208,400 | — | — |
| 2024-01-30 | $10.97 | $11.25 | 99,600 | — | — |
| 2024-01-29 | $11.21 | $11.50 | 120,600 | — | — |
| 2024-01-26 | $11.07 | $11.35 | 215,400 | — | — |
| 2024-01-25 | $11.00 | $11.28 | 190,500 | — | — |
| 2024-01-24 | $10.64 | $10.91 | 150,300 | — | — |
| 2024-01-23 | $10.98 | $11.26 | 285,900 | — | — |
| 2024-01-22 | $11.06 | $11.34 | 223,600 | — | — |
| 2024-01-19 | $10.81 | $11.08 | 167,600 | — | — |
| 2024-01-18 | $10.72 | $10.99 | 172,000 | — | — |
| 2024-01-17 | $10.83 | $11.11 | 187,900 | — | — |
| 2024-01-16 | $11.05 | $11.33 | 206,000 | — | — |
| 2024-01-12 | $11.19 | $11.47 | 172,800 | — | — |
| 2024-01-11 | $11.57 | $11.86 | 298,100 | — | — |
| 2024-01-10 | $11.90 | $12.20 | 245,500 | — | — |
| 2024-01-09 | $11.86 | $12.16 | 235,700 | — | — |
| 2024-01-08 | $12.12 | $12.43 | 251,200 | — | — |
| 2024-01-05 | $11.73 | $12.03 | 342,100 | — | — |
| 2024-01-04 | $11.83 | $12.13 | 235,400 | — | — |
| 2024-01-03 | $11.79 | $12.09 | 317,400 | — | — |
| 2024-01-02 | $12.21 | $12.52 | 250,200 | — | — |