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
- 2019-02-28 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 | $6.30 | $6.30 | 306,100 | — | — |
| 2024-12-30 | $6.15 | $6.15 | 507,300 | — | — |
| 2024-12-27 | $6.13 | $6.13 | 436,000 | — | — |
| 2024-12-26 | $6.19 | $6.19 | 232,300 | — | — |
| 2024-12-24 | $6.30 | $6.30 | 240,000 | — | — |
| 2024-12-23 | $6.13 | $6.13 | 484,100 | — | — |
| 2024-12-20 | $6.20 | $6.20 | 417,800 | — | — |
| 2024-12-19 | $6.12 | $6.12 | 524,100 | — | — |
| 2024-12-18 | $6.10 | $6.10 | 423,000 | — | — |
| 2024-12-17 | $6.27 | $6.27 | 205,500 | — | — |
| 2024-12-16 | $6.17 | $6.17 | 138,700 | — | — |
| 2024-12-13 | $6.15 | $6.15 | 244,900 | — | — |
| 2024-12-12 | $6.14 | $6.14 | 364,100 | — | — |
| 2024-12-11 | $6.20 | $6.20 | 214,200 | — | — |
| 2024-12-10 | $6.29 | $6.29 | 306,800 | — | — |
| 2024-12-09 | $6.04 | $6.04 | 390,500 | — | — |
| 2024-12-06 | $6.20 | $6.20 | 164,200 | — | — |
| 2024-12-05 | $6.14 | $6.14 | 124,300 | — | — |
| 2024-12-04 | $6.29 | $6.29 | 152,200 | — | — |
| 2024-12-03 | $6.10 | $6.10 | 280,100 | — | — |
| 2024-12-02 | $6.43 | $6.43 | 391,600 | — | — |
| 2024-11-29 | $6.30 | $6.30 | 94,700 | — | — |
| 2024-11-27 | $6.25 | $6.25 | 154,400 | — | — |
| 2024-11-26 | $6.28 | $6.28 | 352,300 | — | — |
| 2024-11-25 | $6.44 | $6.44 | 236,300 | — | — |
| 2024-11-22 | $6.57 | $6.57 | 651,000 | — | — |
| 2024-11-21 | $6.40 | $6.40 | 486,200 | — | — |
| 2024-11-20 | $6.19 | $6.19 | 456,500 | — | — |
| 2024-11-19 | $6.11 | $6.11 | 513,000 | — | — |
| 2024-11-18 | $6.01 | $6.01 | 557,000 | — | — |
| 2024-11-15 | $6.06 | $6.06 | 499,700 | — | — |
| 2024-11-14 | $5.91 | $5.91 | 405,200 | — | — |
| 2024-11-13 | $5.78 | $5.78 | 274,800 | — | — |
| 2024-11-12 | $5.64 | $5.64 | 463,000 | — | — |
| 2024-11-11 | $5.68 | $5.68 | 441,900 | — | — |
| 2024-11-08 | $5.50 | $5.50 | 576,000 | — | — |
| 2024-11-07 | $5.90 | $5.90 | 354,500 | — | — |
| 2024-11-06 | $5.96 | $5.96 | 453,600 | — | — |
| 2024-11-05 | $5.71 | $5.71 | 305,300 | — | — |
| 2024-11-04 | $5.42 | $5.42 | 400,600 | — | — |
| 2024-11-01 | $5.37 | $5.37 | 305,700 | — | — |
| 2024-10-31 | $5.27 | $5.27 | 432,000 | — | — |
| 2024-10-30 | $5.40 | $5.40 | 511,300 | — | — |
| 2024-10-29 | $5.45 | $5.45 | 329,500 | — | — |
| 2024-10-28 | $5.53 | $5.53 | 351,400 | — | — |
| 2024-10-25 | $5.29 | $5.29 | 451,800 | — | — |
| 2024-10-24 | $5.16 | $5.16 | 612,300 | — | — |
| 2024-10-23 | $5.33 | $5.33 | 515,000 | — | — |
| 2024-10-22 | $5.35 | $5.35 | 694,300 | — | — |
| 2024-10-21 | $5.33 | $5.33 | 680,400 | — | — |
| 2024-10-18 | $5.33 | $5.33 | 763,100 | — | — |
| 2024-10-17 | $5.31 | $5.31 | 1,090,400 | — | — |
| 2024-10-16 | $4.98 | $4.98 | 656,900 | — | — |
| 2024-10-15 | $4.98 | $4.98 | 770,900 | — | — |
| 2024-10-14 | $4.94 | $4.94 | 705,100 | — | — |
| 2024-10-11 | $4.85 | $4.85 | 418,600 | — | — |
| 2024-10-10 | $4.55 | $4.55 | 617,100 | — | — |
| 2024-10-09 | $4.85 | $4.85 | 322,700 | — | — |
| 2024-10-08 | $4.88 | $4.88 | 1,775,400 | — | — |
| 2024-10-07 | $4.78 | $4.78 | 808,100 | — | — |
| 2024-10-04 | $4.75 | $4.75 | 497,800 | — | — |
| 2024-10-03 | $4.80 | $4.80 | 554,100 | — | — |
| 2024-10-02 | $5.06 | $5.06 | 271,400 | — | — |
| 2024-10-01 | $5.06 | $5.06 | 405,800 | — | — |
| 2024-09-30 | $5.05 | $5.05 | 224,200 | — | — |
| 2024-09-27 | $5.09 | $5.09 | 242,800 | — | — |
| 2024-09-26 | $5.11 | $5.11 | 427,000 | — | — |
| 2024-09-25 | $4.99 | $4.99 | 459,100 | — | — |
| 2024-09-24 | $5.06 | $5.06 | 271,400 | — | — |
| 2024-09-23 | $5.10 | $5.10 | 261,400 | — | — |
| 2024-09-20 | $5.32 | $5.32 | 421,900 | — | — |
| 2024-09-19 | $5.47 | $5.47 | 415,200 | — | — |
| 2024-09-18 | $5.07 | $5.07 | 260,700 | — | — |
| 2024-09-17 | $5.13 | $5.13 | 326,600 | — | — |
| 2024-09-16 | $5.16 | $5.16 | 177,900 | — | — |
| 2024-09-13 | $5.19 | $5.19 | 288,100 | — | — |
| 2024-09-12 | $5.13 | $5.13 | 148,700 | — | — |
| 2024-09-11 | $5.11 | $5.11 | 189,100 | — | — |
| 2024-09-10 | $5.15 | $5.15 | 196,700 | — | — |
| 2024-09-09 | $5.13 | $5.13 | 340,500 | — | — |
| 2024-09-06 | $4.91 | $4.91 | 253,400 | — | — |
| 2024-09-05 | $5.13 | $5.13 | 618,400 | — | — |
| 2024-09-04 | $4.74 | $4.74 | 258,400 | — | — |
| 2024-09-03 | $4.79 | $4.79 | 294,900 | — | — |
| 2024-08-30 | $5.09 | $5.09 | 186,700 | — | — |
| 2024-08-29 | $5.15 | $5.15 | 187,000 | — | — |
| 2024-08-28 | $5.01 | $5.01 | 168,700 | — | — |
| 2024-08-27 | $5.01 | $5.01 | 156,200 | — | — |
| 2024-08-26 | $5.07 | $5.07 | 387,100 | — | — |
| 2024-08-23 | $5.19 | $5.19 | 334,600 | — | — |
| 2024-08-22 | $5.08 | $5.08 | 147,800 | — | — |
| 2024-08-21 | $5.28 | $5.28 | 334,200 | — | — |
| 2024-08-20 | $5.12 | $5.12 | 409,900 | — | — |
| 2024-08-19 | $5.23 | $5.23 | 477,300 | — | — |
| 2024-08-16 | $5.27 | $5.27 | 495,500 | — | — |
| 2024-08-15 | $5.05 | $5.05 | 321,100 | — | — |
| 2024-08-14 | $5.00 | $5.00 | 344,900 | — | — |
| 2024-08-13 | $5.10 | $5.10 | 492,900 | — | — |
| 2024-08-12 | $5.05 | $5.05 | 362,600 | — | — |
| 2024-08-09 | $5.16 | $5.16 | 525,400 | — | — |
| 2024-08-08 | $5.21 | $5.21 | 936,400 | — | — |
| 2024-08-07 | $5.56 | $5.56 | 347,600 | — | — |
| 2024-08-06 | $5.77 | $5.77 | 299,100 | — | — |
| 2024-08-05 | $5.86 | $5.86 | 481,200 | — | — |
| 2024-08-02 | $6.09 | $6.09 | 395,100 | — | — |
| 2024-08-01 | $6.59 | $6.59 | 341,300 | — | — |
| 2024-07-31 | $6.74 | $6.74 | 311,600 | — | — |
| 2024-07-30 | $6.78 | $6.78 | 213,800 | — | — |
| 2024-07-29 | $6.78 | $6.78 | 514,500 | — | — |
| 2024-07-26 | $7.35 | $7.35 | 203,500 | — | — |
| 2024-07-25 | $7.27 | $7.27 | 192,800 | — | — |
| 2024-07-24 | $7.18 | $7.18 | 269,900 | — | — |
| 2024-07-23 | $7.48 | $7.48 | 190,800 | — | — |
| 2024-07-22 | $7.23 | $7.23 | 213,700 | — | — |
| 2024-07-19 | $7.10 | $7.10 | 229,200 | — | — |
| 2024-07-18 | $7.18 | $7.18 | 391,100 | — | — |
| 2024-07-17 | $7.07 | $7.07 | 319,900 | — | — |
| 2024-07-16 | $7.16 | $7.16 | 315,400 | — | — |
| 2024-07-15 | $6.69 | $6.69 | 490,700 | — | — |
| 2024-07-12 | $6.60 | $6.60 | 232,300 | — | — |
| 2024-07-11 | $6.68 | $6.68 | 298,100 | — | — |
| 2024-07-10 | $6.42 | $6.42 | 208,800 | — | — |
| 2024-07-09 | $6.41 | $6.41 | 337,900 | — | — |
| 2024-07-08 | $6.48 | $6.48 | 293,000 | — | — |
| 2024-07-05 | $6.39 | $6.39 | 182,200 | — | — |
| 2024-07-03 | $6.66 | $6.66 | 231,900 | — | — |
| 2024-07-02 | $6.53 | $6.53 | 505,500 | — | — |
| 2024-07-01 | $6.51 | $6.51 | 297,300 | — | — |
| 2024-06-28 | $6.92 | $6.92 | 793,300 | — | — |
| 2024-06-27 | $6.72 | $6.72 | 190,500 | — | — |
| 2024-06-26 | $6.52 | $6.52 | 203,000 | — | — |
| 2024-06-25 | $6.55 | $6.55 | 194,000 | — | — |
| 2024-06-24 | $6.60 | $6.60 | 158,400 | — | — |
| 2024-06-21 | $6.86 | $6.86 | 409,800 | — | — |
| 2024-06-20 | $6.72 | $6.72 | 180,300 | — | — |
| 2024-06-18 | $6.60 | $6.60 | 161,900 | — | — |
| 2024-06-17 | $6.73 | $6.73 | 169,900 | — | — |
| 2024-06-14 | $6.64 | $6.64 | 495,900 | — | — |
| 2024-06-13 | $6.98 | $6.98 | 282,800 | — | — |
| 2024-06-12 | $6.80 | $6.80 | 255,300 | — | — |
| 2024-06-11 | $6.83 | $6.83 | 235,300 | — | — |
| 2024-06-10 | $6.95 | $6.95 | 275,800 | — | — |
| 2024-06-07 | $7.02 | $7.02 | 343,900 | — | — |
| 2024-06-06 | $7.12 | $7.12 | 163,400 | — | — |
| 2024-06-05 | $7.38 | $7.38 | 201,600 | — | — |
| 2024-06-04 | $7.37 | $7.37 | 334,300 | — | — |
| 2024-06-03 | $7.43 | $7.43 | 372,300 | — | — |
| 2024-05-31 | $7.57 | $7.57 | 998,000 | — | — |
| 2024-05-30 | $7.58 | $7.58 | 325,400 | — | — |
| 2024-05-29 | $7.43 | $7.43 | 377,500 | — | — |
| 2024-05-28 | $7.77 | $7.77 | 202,800 | — | — |
| 2024-05-24 | $7.51 | $7.51 | 149,200 | — | — |
| 2024-05-23 | $7.62 | $7.62 | 290,300 | — | — |
| 2024-05-22 | $7.79 | $7.79 | 384,800 | — | — |
| 2024-05-21 | $7.65 | $7.65 | 325,500 | — | — |
| 2024-05-20 | $7.71 | $7.71 | 248,400 | — | — |
| 2024-05-17 | $7.74 | $7.74 | 219,000 | — | — |
| 2024-05-16 | $7.77 | $7.77 | 308,400 | — | — |
| 2024-05-15 | $7.71 | $7.71 | 295,400 | — | — |
| 2024-05-14 | $7.97 | $7.97 | 324,500 | — | — |
| 2024-05-13 | $7.85 | $7.85 | 404,600 | — | — |
| 2024-05-10 | $7.96 | $7.96 | 580,400 | — | — |
| 2024-05-09 | $8.25 | $8.25 | 1,186,200 | — | — |
| 2024-05-08 | $7.55 | $7.55 | 475,000 | — | — |
| 2024-05-07 | $7.50 | $7.50 | 243,100 | — | — |
| 2024-05-06 | $7.50 | $7.50 | 213,400 | — | — |
| 2024-05-03 | $7.46 | $7.46 | 221,600 | — | — |
| 2024-05-02 | $7.28 | $7.28 | 278,400 | — | — |
| 2024-05-01 | $7.10 | $7.10 | 206,700 | — | — |
| 2024-04-30 | $7.13 | $7.13 | 442,800 | — | — |
| 2024-04-29 | $7.09 | $7.09 | 330,500 | — | — |
| 2024-04-26 | $6.94 | $6.94 | 276,400 | — | — |
| 2024-04-25 | $6.58 | $6.58 | 265,500 | — | — |
| 2024-04-24 | $6.44 | $6.44 | 272,700 | — | — |
| 2024-04-23 | $6.43 | $6.43 | 303,700 | — | — |
| 2024-04-22 | $6.70 | $6.70 | 230,700 | — | — |
| 2024-04-19 | $6.66 | $6.66 | 226,800 | — | — |
| 2024-04-18 | $6.75 | $6.75 | 255,800 | — | — |
| 2024-04-17 | $6.77 | $6.77 | 331,600 | — | — |
| 2024-04-16 | $6.91 | $6.91 | 329,300 | — | — |
| 2024-04-15 | $6.80 | $6.80 | 678,100 | — | — |
| 2024-04-12 | $6.93 | $6.93 | 440,800 | — | — |
| 2024-04-11 | $6.87 | $6.87 | 251,100 | — | — |
| 2024-04-10 | $6.82 | $6.82 | 498,200 | — | — |
| 2024-04-09 | $6.99 | $6.99 | 221,300 | — | — |
| 2024-04-08 | $7.10 | $7.10 | 300,200 | — | — |
| 2024-04-05 | $7.06 | $7.06 | 335,900 | — | — |
| 2024-04-04 | $7.18 | $7.18 | 274,600 | — | — |
| 2024-04-03 | $7.25 | $7.25 | 236,800 | — | — |
| 2024-04-02 | $7.27 | $7.27 | 266,900 | — | — |
| 2024-04-01 | $7.36 | $7.36 | 547,200 | — | — |
| 2024-03-28 | $7.18 | $7.18 | 1,245,300 | — | — |
| 2024-03-27 | $7.57 | $7.57 | 208,800 | — | — |
| 2024-03-26 | $7.49 | $7.49 | 337,500 | — | — |
| 2024-03-25 | $7.56 | $7.56 | 247,700 | — | — |
| 2024-03-22 | $7.38 | $7.38 | 392,700 | — | — |
| 2024-03-21 | $7.73 | $7.73 | 555,100 | — | — |
| 2024-03-20 | $7.83 | $7.83 | 465,600 | — | — |
| 2024-03-19 | $7.38 | $7.38 | 431,000 | — | — |
| 2024-03-18 | $7.32 | $7.32 | 667,300 | — | — |
| 2024-03-15 | $7.53 | $7.53 | 2,562,300 | — | — |
| 2024-03-14 | $7.23 | $7.23 | 778,500 | — | — |
| 2024-03-13 | $6.84 | $6.84 | 852,500 | — | — |
| 2024-03-12 | $7.15 | $7.15 | 1,220,800 | — | — |
| 2024-03-11 | $6.87 | $6.87 | 1,767,700 | — | — |
| 2024-03-08 | $6.97 | $6.97 | 3,726,900 | — | — |
| 2024-03-07 | $9.40 | $9.40 | 778,700 | — | — |
| 2024-03-06 | $9.17 | $9.17 | 521,000 | — | — |
| 2024-03-05 | $8.83 | $8.83 | 394,400 | — | — |
| 2024-03-04 | $8.69 | $8.69 | 468,700 | — | — |
| 2024-03-01 | $9.05 | $9.05 | 598,800 | — | — |
| 2024-02-29 | $8.84 | $8.84 | 558,700 | — | — |
| 2024-02-28 | $8.77 | $8.77 | 741,600 | — | — |
| 2024-02-27 | $9.00 | $9.00 | 586,500 | — | — |
| 2024-02-26 | $9.09 | $9.09 | 720,800 | — | — |
| 2024-02-23 | $9.26 | $9.26 | 710,100 | — | — |
| 2024-02-22 | $9.33 | $9.33 | 397,400 | — | — |
| 2024-02-21 | $9.29 | $9.29 | 603,900 | — | — |
| 2024-02-20 | $9.48 | $9.48 | 704,400 | — | — |
| 2024-02-16 | $9.75 | $9.75 | 517,100 | — | — |
| 2024-02-15 | $9.60 | $9.60 | 918,800 | — | — |
| 2024-02-14 | $9.30 | $9.30 | 838,200 | — | — |
| 2024-02-13 | $9.25 | $9.25 | 564,300 | — | — |
| 2024-02-12 | $9.60 | $9.60 | 1,145,800 | — | — |
| 2024-02-09 | $9.27 | $9.27 | 894,200 | — | — |
| 2024-02-08 | $9.02 | $9.02 | 487,500 | — | — |
| 2024-02-07 | $8.75 | $8.75 | 777,600 | — | — |
| 2024-02-06 | $9.06 | $9.06 | 563,200 | — | — |
| 2024-02-05 | $8.58 | $8.58 | 709,400 | — | — |
| 2024-02-02 | $8.86 | $8.86 | 1,429,600 | — | — |
| 2024-02-01 | $9.17 | $9.17 | 529,500 | — | — |
| 2024-01-31 | $9.30 | $9.30 | 405,400 | — | — |
| 2024-01-30 | $9.76 | $9.76 | 270,800 | — | — |
| 2024-01-29 | $10.13 | $10.13 | 339,300 | — | — |
| 2024-01-26 | $10.03 | $10.03 | 271,700 | — | — |
| 2024-01-25 | $9.87 | $9.87 | 288,100 | — | — |
| 2024-01-24 | $9.69 | $9.69 | 471,400 | — | — |
| 2024-01-23 | $10.30 | $10.30 | 237,200 | — | — |
| 2024-01-22 | $10.64 | $10.64 | 467,900 | — | — |
| 2024-01-19 | $10.35 | $10.35 | 295,100 | — | — |
| 2024-01-18 | $10.23 | $10.23 | 499,700 | — | — |
| 2024-01-17 | $10.00 | $10.00 | 910,300 | — | — |
| 2024-01-16 | $10.52 | $10.52 | 599,000 | — | — |
| 2024-01-12 | $11.11 | $11.11 | 301,300 | — | — |
| 2024-01-11 | $11.36 | $11.36 | 673,700 | — | — |
| 2024-01-10 | $10.83 | $10.83 | 549,500 | — | — |
| 2024-01-09 | $11.07 | $11.07 | 634,900 | — | — |
| 2024-01-08 | $11.52 | $11.52 | 500,900 | — | — |
| 2024-01-05 | $11.54 | $11.54 | 379,600 | — | — |
| 2024-01-04 | $11.70 | $11.70 | 319,800 | — | — |
| 2024-01-03 | $11.87 | $11.87 | 755,400 | — | — |
| 2024-01-02 | $12.47 | $12.47 | 940,400 | — | — |