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
- 2019-07-23 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 | $6.59 | $6.89 | 203,300 | — | — |
| 2024-12-30 | $6.68 | $6.98 | 328,500 | — | — |
| 2024-12-27 | $6.53 | $6.83 | 253,900 | — | — |
| 2024-12-26 | $6.62 | $6.92 | 171,900 | — | — |
| 2024-12-24 | $6.57 | $6.87 | 141,700 | — | — |
| 2024-12-23 | $6.53 | $6.83 | 284,600 | — | — |
| 2024-12-20 | $6.77 | $7.08 | 866,800 | — | — |
| 2024-12-19 | $6.83 | $7.14 | 406,800 | — | — |
| 2024-12-18 | $6.74 | $7.05 | 453,600 | — | — |
| 2024-12-17 | $7.33 | $7.66 | 328,100 | — | — |
| 2024-12-16 | $7.32 | $7.65 | 320,600 | — | — |
| 2024-12-13 | $7.28 | $7.61 | 241,500 | — | — |
| 2024-12-12 | $7.25 | $7.58 | 308,600 | — | — |
| 2024-12-11 | $7.31 | $7.64 | 381,900 | — | — |
| 2024-12-10 | $7.25 | $7.58 | 279,600 | — | — |
| 2024-12-09 | $7.25 | $7.58 | 266,700 | — | — |
| 2024-12-06 | $6.98 | $7.30 | 294,300 | — | — |
| 2024-12-05 | $7.00 | $7.32 | 333,500 | — | — |
| 2024-12-04 | $7.05 | $7.37 | 282,400 | — | — |
| 2024-12-03 | $7.07 | $7.39 | 222,700 | — | — |
| 2024-12-02 | $7.14 | $7.46 | 326,800 | — | — |
| 2024-11-29 | $7.16 | $7.49 | 203,300 | — | — |
| 2024-11-27 | $7.21 | $7.54 | 262,700 | — | — |
| 2024-11-26 | $7.20 | $7.53 | 365,900 | — | — |
| 2024-11-25 | $7.23 | $7.56 | 747,000 | — | — |
| 2024-11-22 | $7.01 | $7.33 | 344,900 | — | — |
| 2024-11-21 | $6.83 | $7.14 | 213,900 | — | — |
| 2024-11-20 | $6.62 | $6.92 | 210,900 | — | — |
| 2024-11-19 | $6.55 | $6.85 | 187,400 | — | — |
| 2024-11-18 | $6.52 | $6.79 | 182,000 | — | — |
| 2024-11-15 | $6.56 | $6.83 | 249,700 | — | — |
| 2024-11-14 | $6.50 | $6.76 | 274,300 | — | — |
| 2024-11-13 | $6.74 | $7.01 | 194,600 | — | — |
| 2024-11-12 | $6.80 | $7.08 | 257,500 | — | — |
| 2024-11-11 | $6.89 | $7.17 | 358,300 | — | — |
| 2024-11-08 | $6.61 | $6.88 | 337,900 | — | — |
| 2024-11-07 | $6.84 | $7.12 | 336,600 | — | — |
| 2024-11-06 | $7.04 | $7.33 | 616,500 | — | — |
| 2024-11-05 | $6.79 | $7.07 | 223,100 | — | — |
| 2024-11-04 | $6.58 | $6.85 | 240,600 | — | — |
| 2024-11-01 | $6.66 | $6.93 | 323,700 | — | — |
| 2024-10-31 | $6.65 | $6.92 | 265,200 | — | — |
| 2024-10-30 | $6.86 | $7.14 | 270,100 | — | — |
| 2024-10-29 | $6.91 | $7.19 | 388,000 | — | — |
| 2024-10-28 | $7.06 | $7.35 | 325,300 | — | — |
| 2024-10-25 | $6.85 | $7.13 | 127,600 | — | — |
| 2024-10-24 | $6.81 | $7.09 | 117,200 | — | — |
| 2024-10-23 | $6.80 | $7.08 | 171,900 | — | — |
| 2024-10-22 | $6.89 | $7.17 | 190,400 | — | — |
| 2024-10-21 | $6.80 | $7.08 | 199,800 | — | — |
| 2024-10-18 | $6.87 | $7.15 | 210,600 | — | — |
| 2024-10-17 | $6.85 | $7.13 | 114,300 | — | — |
| 2024-10-16 | $6.90 | $7.18 | 201,500 | — | — |
| 2024-10-15 | $6.76 | $7.03 | 202,500 | — | — |
| 2024-10-14 | $6.97 | $7.25 | 204,100 | — | — |
| 2024-10-11 | $7.13 | $7.42 | 408,900 | — | — |
| 2024-10-10 | $6.86 | $7.14 | 191,500 | — | — |
| 2024-10-09 | $7.00 | $7.28 | 371,000 | — | — |
| 2024-10-08 | $6.98 | $7.26 | 205,800 | — | — |
| 2024-10-07 | $6.95 | $7.23 | 229,700 | — | — |
| 2024-10-04 | $7.13 | $7.42 | 342,700 | — | — |
| 2024-10-03 | $6.69 | $6.96 | 189,200 | — | — |
| 2024-10-02 | $6.71 | $6.98 | 229,900 | — | — |
| 2024-10-01 | $6.90 | $7.18 | 284,600 | — | — |
| 2024-09-30 | $7.02 | $7.31 | 242,300 | — | — |
| 2024-09-27 | $7.10 | $7.39 | 280,300 | — | — |
| 2024-09-26 | $7.06 | $7.35 | 320,200 | — | — |
| 2024-09-25 | $6.83 | $7.11 | 301,700 | — | — |
| 2024-09-24 | $6.86 | $7.14 | 191,300 | — | — |
| 2024-09-23 | $6.89 | $7.17 | 295,700 | — | — |
| 2024-09-20 | $6.91 | $7.19 | 1,225,400 | — | — |
| 2024-09-19 | $7.24 | $7.53 | 334,200 | — | — |
| 2024-09-18 | $7.12 | $7.41 | 706,200 | — | — |
| 2024-09-17 | $6.65 | $6.92 | 1,136,000 | — | — |
| 2024-09-16 | $6.41 | $6.67 | 149,300 | — | — |
| 2024-09-13 | $6.36 | $6.62 | 259,400 | — | — |
| 2024-09-12 | $6.05 | $6.30 | 182,800 | — | — |
| 2024-09-11 | $5.82 | $6.06 | 165,300 | — | — |
| 2024-09-10 | $5.92 | $6.16 | 201,600 | — | — |
| 2024-09-09 | $5.91 | $6.15 | 165,200 | — | — |
| 2024-09-06 | $6.05 | $6.30 | 176,300 | — | — |
| 2024-09-05 | $6.17 | $6.42 | 203,800 | — | — |
| 2024-09-04 | $6.14 | $6.39 | 279,500 | — | — |
| 2024-09-03 | $6.15 | $6.40 | 512,100 | — | — |
| 2024-08-30 | $6.26 | $6.51 | 348,800 | — | — |
| 2024-08-29 | $6.15 | $6.40 | 287,300 | — | — |
| 2024-08-28 | $6.31 | $6.57 | 214,600 | — | — |
| 2024-08-27 | $6.24 | $6.49 | 139,200 | — | — |
| 2024-08-26 | $6.26 | $6.51 | 180,000 | — | — |
| 2024-08-23 | $6.33 | $6.59 | 314,100 | — | — |
| 2024-08-22 | $6.11 | $6.36 | 160,600 | — | — |
| 2024-08-21 | $6.38 | $6.64 | 221,800 | — | — |
| 2024-08-20 | $6.28 | $6.54 | 216,400 | — | — |
| 2024-08-19 | $6.39 | $6.65 | 280,800 | — | — |
| 2024-08-16 | $6.53 | $6.76 | 606,400 | — | — |
| 2024-08-15 | $6.58 | $6.82 | 456,100 | — | — |
| 2024-08-14 | $6.15 | $6.37 | 267,000 | — | — |
| 2024-08-13 | $6.28 | $6.51 | 338,900 | — | — |
| 2024-08-12 | $6.20 | $6.42 | 364,600 | — | — |
| 2024-08-09 | $6.21 | $6.43 | 343,100 | — | — |
| 2024-08-08 | $6.43 | $6.66 | 409,900 | — | — |
| 2024-08-07 | $6.56 | $6.80 | 864,500 | — | — |
| 2024-08-06 | $6.10 | $6.32 | 484,400 | — | — |
| 2024-08-05 | $5.78 | $5.99 | 480,800 | — | — |
| 2024-08-02 | $6.19 | $6.41 | 358,700 | — | — |
| 2024-08-01 | $6.42 | $6.65 | 349,900 | — | — |
| 2024-07-31 | $6.55 | $6.78 | 478,100 | — | — |
| 2024-07-30 | $6.48 | $6.71 | 210,700 | — | — |
| 2024-07-29 | $6.42 | $6.65 | 210,600 | — | — |
| 2024-07-26 | $6.49 | $6.72 | 231,400 | — | — |
| 2024-07-25 | $6.33 | $6.56 | 269,900 | — | — |
| 2024-07-24 | $6.30 | $6.53 | 249,500 | — | — |
| 2024-07-23 | $6.31 | $6.54 | 407,000 | — | — |
| 2024-07-22 | $6.34 | $6.57 | 311,600 | — | — |
| 2024-07-19 | $6.22 | $6.44 | 230,000 | — | — |
| 2024-07-18 | $6.41 | $6.64 | 312,200 | — | — |
| 2024-07-17 | $6.43 | $6.66 | 345,800 | — | — |
| 2024-07-16 | $6.46 | $6.69 | 534,600 | — | — |
| 2024-07-15 | $6.20 | $6.42 | 414,100 | — | — |
| 2024-07-12 | $6.11 | $6.33 | 669,900 | — | — |
| 2024-07-11 | $6.08 | $6.30 | 413,000 | — | — |
| 2024-07-10 | $5.72 | $5.93 | 295,400 | — | — |
| 2024-07-09 | $5.68 | $5.88 | 322,600 | — | — |
| 2024-07-08 | $5.75 | $5.96 | 378,800 | — | — |
| 2024-07-05 | $5.44 | $5.64 | 576,600 | — | — |
| 2024-07-03 | $5.82 | $6.03 | 170,500 | — | — |
| 2024-07-02 | $5.92 | $6.13 | 275,500 | — | — |
| 2024-07-01 | $5.77 | $5.98 | 566,400 | — | — |
| 2024-06-28 | $6.27 | $6.49 | 3,130,100 | — | — |
| 2024-06-27 | $6.30 | $6.53 | 332,700 | — | — |
| 2024-06-26 | $6.34 | $6.57 | 295,300 | — | — |
| 2024-06-25 | $6.27 | $6.49 | 199,800 | — | — |
| 2024-06-24 | $6.31 | $6.54 | 338,300 | — | — |
| 2024-06-21 | $6.11 | $6.33 | 1,813,200 | — | — |
| 2024-06-20 | $6.13 | $6.35 | 298,400 | — | — |
| 2024-06-18 | $6.21 | $6.43 | 380,300 | — | — |
| 2024-06-17 | $6.07 | $6.29 | 325,500 | — | — |
| 2024-06-14 | $6.09 | $6.31 | 264,400 | — | — |
| 2024-06-13 | $6.06 | $6.28 | 242,700 | — | — |
| 2024-06-12 | $6.24 | $6.46 | 414,000 | — | — |
| 2024-06-11 | $6.12 | $6.34 | 387,900 | — | — |
| 2024-06-10 | $6.12 | $6.34 | 229,300 | — | — |
| 2024-06-07 | $6.02 | $6.24 | 282,400 | — | — |
| 2024-06-06 | $6.18 | $6.40 | 221,100 | — | — |
| 2024-06-05 | $6.08 | $6.30 | 239,400 | — | — |
| 2024-06-04 | $6.20 | $6.42 | 360,200 | — | — |
| 2024-06-03 | $6.14 | $6.36 | 490,600 | — | — |
| 2024-05-31 | $6.00 | $6.22 | 1,018,500 | — | — |
| 2024-05-30 | $5.78 | $5.99 | 419,100 | — | — |
| 2024-05-29 | $5.47 | $5.67 | 350,400 | — | — |
| 2024-05-28 | $5.68 | $5.88 | 445,400 | — | — |
| 2024-05-24 | $5.53 | $5.73 | 332,300 | — | — |
| 2024-05-23 | $5.45 | $5.65 | 488,600 | — | — |
| 2024-05-22 | $5.63 | $5.83 | 468,000 | — | — |
| 2024-05-21 | $5.53 | $5.73 | 316,800 | — | — |
| 2024-05-20 | $5.69 | $5.89 | 373,300 | — | — |
| 2024-05-17 | $5.71 | $5.91 | 298,200 | — | — |
| 2024-05-16 | $5.76 | $5.94 | 443,300 | — | — |
| 2024-05-15 | $5.65 | $5.82 | 439,200 | — | — |
| 2024-05-14 | $5.68 | $5.85 | 525,600 | — | — |
| 2024-05-13 | $5.54 | $5.71 | 599,600 | — | — |
| 2024-05-10 | $5.26 | $5.42 | 488,700 | — | — |
| 2024-05-09 | $5.19 | $5.35 | 559,400 | — | — |
| 2024-05-08 | $5.04 | $5.19 | 1,539,200 | — | — |
| 2024-05-07 | $4.28 | $4.41 | 364,500 | — | — |
| 2024-05-06 | $4.36 | $4.49 | 471,700 | — | — |
| 2024-05-03 | $4.27 | $4.40 | 294,700 | — | — |
| 2024-05-02 | $4.24 | $4.37 | 408,300 | — | — |
| 2024-05-01 | $4.19 | $4.32 | 417,900 | — | — |
| 2024-04-30 | $4.30 | $4.43 | 828,200 | — | — |
| 2024-04-29 | $4.64 | $4.78 | 328,700 | — | — |
| 2024-04-26 | $4.55 | $4.69 | 411,200 | — | — |
| 2024-04-25 | $4.34 | $4.47 | 290,700 | — | — |
| 2024-04-24 | $4.37 | $4.50 | 369,600 | — | — |
| 2024-04-23 | $4.44 | $4.58 | 410,500 | — | — |
| 2024-04-22 | $4.58 | $4.72 | 425,300 | — | — |
| 2024-04-19 | $4.55 | $4.69 | 483,200 | — | — |
| 2024-04-18 | $4.49 | $4.63 | 550,000 | — | — |
| 2024-04-17 | $4.48 | $4.62 | 277,900 | — | — |
| 2024-04-16 | $4.70 | $4.84 | 360,500 | — | — |
| 2024-04-15 | $4.72 | $4.86 | 391,700 | — | — |
| 2024-04-12 | $4.67 | $4.81 | 337,200 | — | — |
| 2024-04-11 | $4.82 | $4.97 | 334,500 | — | — |
| 2024-04-10 | $4.85 | $5.00 | 521,400 | — | — |
| 2024-04-09 | $5.12 | $5.28 | 257,600 | — | — |
| 2024-04-08 | $5.15 | $5.31 | 303,400 | — | — |
| 2024-04-05 | $5.20 | $5.36 | 307,400 | — | — |
| 2024-04-04 | $5.10 | $5.26 | 403,700 | — | — |
| 2024-04-03 | $5.26 | $5.42 | 473,300 | — | — |
| 2024-04-02 | $5.39 | $5.55 | 448,800 | — | — |
| 2024-04-01 | $5.77 | $5.95 | 349,700 | — | — |
| 2024-03-28 | $5.70 | $5.87 | 499,400 | — | — |
| 2024-03-27 | $5.50 | $5.67 | 426,000 | — | — |
| 2024-03-26 | $5.36 | $5.52 | 386,100 | — | — |
| 2024-03-25 | $5.66 | $5.83 | 272,500 | — | — |
| 2024-03-22 | $5.75 | $5.93 | 443,600 | — | — |
| 2024-03-21 | $5.95 | $6.13 | 391,000 | — | — |
| 2024-03-20 | $5.88 | $6.06 | 337,800 | — | — |
| 2024-03-19 | $5.75 | $5.93 | 361,800 | — | — |
| 2024-03-18 | $5.69 | $5.86 | 508,200 | — | — |
| 2024-03-15 | $5.55 | $5.72 | 863,000 | — | — |
| 2024-03-14 | $5.57 | $5.74 | 529,100 | — | — |
| 2024-03-13 | $5.84 | $6.02 | 924,600 | — | — |
| 2024-03-12 | $6.09 | $6.28 | 293,900 | — | — |
| 2024-03-11 | $6.26 | $6.45 | 292,500 | — | — |
| 2024-03-08 | $6.41 | $6.61 | 370,000 | — | — |
| 2024-03-07 | $6.43 | $6.60 | 271,700 | — | — |
| 2024-03-06 | $6.45 | $6.62 | 367,400 | — | — |
| 2024-03-05 | $6.41 | $6.57 | 418,200 | — | — |
| 2024-03-04 | $6.51 | $6.68 | 372,100 | — | — |
| 2024-03-01 | $6.50 | $6.67 | 508,100 | — | — |
| 2024-02-29 | $6.53 | $6.70 | 826,000 | — | — |
| 2024-02-28 | $6.71 | $6.88 | 753,200 | — | — |
| 2024-02-27 | $7.99 | $8.20 | 241,900 | — | — |
| 2024-02-26 | $7.95 | $8.15 | 146,400 | — | — |
| 2024-02-23 | $8.00 | $8.21 | 176,800 | — | — |
| 2024-02-22 | $7.98 | $8.18 | 162,300 | — | — |
| 2024-02-21 | $8.09 | $8.30 | 142,600 | — | — |
| 2024-02-20 | $8.11 | $8.32 | 227,900 | — | — |
| 2024-02-16 | $8.04 | $8.25 | 282,400 | — | — |
| 2024-02-15 | $8.21 | $8.42 | 224,600 | — | — |
| 2024-02-14 | $8.05 | $8.26 | 183,100 | — | — |
| 2024-02-13 | $7.88 | $8.08 | 309,100 | — | — |
| 2024-02-12 | $8.36 | $8.57 | 226,600 | — | — |
| 2024-02-09 | $8.12 | $8.33 | 192,500 | — | — |
| 2024-02-08 | $8.08 | $8.29 | 167,000 | — | — |
| 2024-02-07 | $7.90 | $8.10 | 147,500 | — | — |
| 2024-02-06 | $7.93 | $8.13 | 137,100 | — | — |
| 2024-02-05 | $7.77 | $7.97 | 180,100 | — | — |
| 2024-02-02 | $7.93 | $8.13 | 204,800 | — | — |
| 2024-02-01 | $7.99 | $8.20 | 205,700 | — | — |
| 2024-01-31 | $7.80 | $8.00 | 265,000 | — | — |
| 2024-01-30 | $7.99 | $8.20 | 117,000 | — | — |
| 2024-01-29 | $7.96 | $8.16 | 147,000 | — | — |
| 2024-01-26 | $7.94 | $8.14 | 132,600 | — | — |
| 2024-01-25 | $7.95 | $8.15 | 234,800 | — | — |
| 2024-01-24 | $7.78 | $7.98 | 157,900 | — | — |
| 2024-01-23 | $7.91 | $8.11 | 189,300 | — | — |
| 2024-01-22 | $7.97 | $8.17 | 238,500 | — | — |
| 2024-01-19 | $7.76 | $7.96 | 261,900 | — | — |
| 2024-01-18 | $7.76 | $7.96 | 171,200 | — | — |
| 2024-01-17 | $7.80 | $8.00 | 156,300 | — | — |
| 2024-01-16 | $7.90 | $8.10 | 148,100 | — | — |
| 2024-01-12 | $8.03 | $8.24 | 153,500 | — | — |
| 2024-01-11 | $8.08 | $8.29 | 171,000 | — | — |
| 2024-01-10 | $8.10 | $8.31 | 166,500 | — | — |
| 2024-01-09 | $8.05 | $8.26 | 165,900 | — | — |
| 2024-01-08 | $8.32 | $8.53 | 148,600 | — | — |
| 2024-01-05 | $8.31 | $8.52 | 307,400 | — | — |
| 2024-01-04 | $8.30 | $8.51 | 206,500 | — | — |
| 2024-01-03 | $8.17 | $8.38 | 275,800 | — | — |
| 2024-01-02 | $8.35 | $8.56 | 256,200 | — | — |