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
- 2016-08-08 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 | $11.60 | $11.60 | 1,183,600 | — | — |
| 2024-12-30 | $12.91 | $12.91 | 1,168,400 | — | — |
| 2024-12-27 | $14.27 | $14.27 | 1,981,400 | — | — |
| 2024-12-26 | $12.58 | $12.58 | 1,758,600 | — | — |
| 2024-12-24 | $10.22 | $10.22 | 698,500 | — | — |
| 2024-12-23 | $9.26 | $9.26 | 387,200 | — | — |
| 2024-12-20 | $8.99 | $8.99 | 739,700 | — | — |
| 2024-12-19 | $8.23 | $8.23 | 910,900 | — | — |
| 2024-12-18 | $8.54 | $8.54 | 1,000,900 | — | — |
| 2024-12-17 | $7.99 | $7.99 | 412,100 | — | — |
| 2024-12-16 | $7.74 | $7.74 | 500,900 | — | — |
| 2024-12-13 | $7.48 | $7.48 | 327,600 | — | — |
| 2024-12-12 | $7.10 | $7.10 | 181,200 | — | — |
| 2024-12-11 | $7.34 | $7.34 | 735,100 | — | — |
| 2024-12-10 | $7.17 | $7.17 | 514,400 | — | — |
| 2024-12-09 | $7.57 | $7.57 | 911,400 | — | — |
| 2024-12-06 | $6.76 | $6.76 | 309,400 | — | — |
| 2024-12-05 | $6.61 | $6.61 | 396,400 | — | — |
| 2024-12-04 | $6.33 | $6.33 | 413,600 | — | — |
| 2024-12-03 | $6.20 | $6.20 | 247,500 | — | — |
| 2024-12-02 | $6.37 | $6.37 | 295,300 | — | — |
| 2024-11-29 | $6.18 | $6.18 | 183,500 | — | — |
| 2024-11-27 | $5.84 | $5.84 | 515,800 | — | — |
| 2024-11-26 | $6.15 | $6.15 | 670,600 | — | — |
| 2024-11-25 | $6.70 | $6.70 | 709,400 | — | — |
| 2024-11-22 | $5.80 | $5.80 | 381,400 | — | — |
| 2024-11-21 | $5.82 | $5.82 | 332,700 | — | — |
| 2024-11-20 | $5.45 | $5.45 | 300,800 | — | — |
| 2024-11-19 | $5.56 | $5.56 | 406,500 | — | — |
| 2024-11-18 | $5.40 | $5.40 | 441,000 | — | — |
| 2024-11-15 | $5.79 | $5.79 | 679,200 | — | — |
| 2024-11-14 | $5.94 | $5.94 | 939,300 | — | — |
| 2024-11-13 | $6.35 | $6.35 | 807,600 | — | — |
| 2024-11-12 | $5.92 | $5.92 | 505,100 | — | — |
| 2024-11-11 | $5.78 | $5.78 | 582,600 | — | — |
| 2024-11-08 | $5.30 | $5.30 | 701,500 | — | — |
| 2024-11-07 | $5.25 | $5.25 | 697,300 | — | — |
| 2024-11-06 | $4.58 | $4.58 | 152,800 | — | — |
| 2024-11-05 | $4.48 | $4.48 | 349,100 | — | — |
| 2024-11-04 | $4.64 | $4.64 | 376,500 | — | — |
| 2024-11-01 | $4.48 | $4.48 | 620,400 | — | — |
| 2024-10-31 | $4.16 | $4.16 | 707,000 | — | — |
| 2024-10-30 | $4.27 | $4.27 | 996,700 | — | — |
| 2024-10-29 | $3.33 | $3.33 | 250,300 | — | — |
| 2024-10-28 | $3.69 | $3.69 | 280,500 | — | — |
| 2024-10-25 | $3.36 | $3.36 | 98,100 | — | — |
| 2024-10-24 | $3.32 | $3.32 | 94,600 | — | — |
| 2024-10-23 | $3.37 | $3.37 | 108,000 | — | — |
| 2024-10-22 | $3.46 | $3.46 | 180,600 | — | — |
| 2024-10-21 | $3.48 | $3.48 | 108,600 | — | — |
| 2024-10-18 | $3.52 | $3.52 | 153,900 | — | — |
| 2024-10-17 | $3.39 | $3.39 | 115,600 | — | — |
| 2024-10-16 | $3.62 | $3.62 | 227,200 | — | — |
| 2024-10-15 | $3.42 | $3.42 | 352,900 | — | — |
| 2024-10-14 | $3.69 | $3.69 | 298,300 | — | — |
| 2024-10-11 | $3.63 | $3.63 | 309,600 | — | — |
| 2024-10-10 | $3.62 | $3.62 | 819,600 | — | — |
| 2024-10-09 | $3.23 | $3.23 | 609,600 | — | — |
| 2024-10-08 | $2.80 | $2.80 | 283,200 | — | — |
| 2024-10-07 | $2.67 | $2.67 | 189,900 | — | — |
| 2024-10-04 | $2.52 | $2.52 | 130,300 | — | — |
| 2024-10-03 | $2.46 | $2.46 | 94,300 | — | — |
| 2024-10-02 | $2.46 | $2.46 | 122,000 | — | — |
| 2024-10-01 | $2.49 | $2.49 | 113,400 | — | — |
| 2024-09-30 | $2.63 | $2.63 | 96,400 | — | — |
| 2024-09-27 | $2.66 | $2.66 | 128,000 | — | — |
| 2024-09-26 | $2.66 | $2.66 | 104,200 | — | — |
| 2024-09-25 | $2.52 | $2.52 | 114,100 | — | — |
| 2024-09-24 | $2.56 | $2.56 | 109,000 | — | — |
| 2024-09-23 | $2.45 | $2.45 | 110,100 | — | — |
| 2024-09-20 | $2.61 | $2.61 | 103,300 | — | — |
| 2024-09-19 | $2.70 | $2.70 | 157,100 | — | — |
| 2024-09-18 | $2.58 | $2.58 | 107,500 | — | — |
| 2024-09-17 | $2.74 | $2.74 | 197,100 | — | — |
| 2024-09-16 | $2.57 | $2.57 | 213,400 | — | — |
| 2024-09-13 | $2.47 | $2.47 | 114,000 | — | — |
| 2024-09-12 | $2.54 | $2.54 | 139,800 | — | — |
| 2024-09-11 | $2.61 | $2.61 | 144,600 | — | — |
| 2024-09-10 | $2.52 | $2.52 | 71,600 | — | — |
| 2024-09-09 | $2.57 | $2.57 | 94,800 | — | — |
| 2024-09-06 | $2.54 | $2.54 | 122,300 | — | — |
| 2024-09-05 | $2.58 | $2.58 | 109,300 | — | — |
| 2024-09-04 | $2.61 | $2.61 | 135,900 | — | — |
| 2024-09-03 | $2.49 | $2.49 | 321,500 | — | — |
| 2024-08-30 | $2.69 | $2.69 | 191,500 | — | — |
| 2024-08-29 | $2.73 | $2.73 | 209,900 | — | — |
| 2024-08-28 | $2.71 | $2.71 | 200,800 | — | — |
| 2024-08-27 | $2.90 | $2.90 | 85,700 | — | — |
| 2024-08-26 | $2.96 | $2.96 | 98,500 | — | — |
| 2024-08-23 | $3.02 | $3.02 | 122,200 | — | — |
| 2024-08-22 | $2.84 | $2.84 | 135,000 | — | — |
| 2024-08-21 | $2.94 | $2.94 | 134,400 | — | — |
| 2024-08-20 | $2.96 | $2.96 | 66,200 | — | — |
| 2024-08-19 | $3.02 | $3.02 | 176,500 | — | — |
| 2024-08-16 | $2.91 | $2.91 | 110,300 | — | — |
| 2024-08-15 | $3.01 | $3.01 | 111,300 | — | — |
| 2024-08-14 | $2.76 | $2.76 | 219,000 | — | — |
| 2024-08-13 | $2.98 | $2.98 | 262,400 | — | — |
| 2024-08-12 | $2.92 | $2.92 | 98,900 | — | — |
| 2024-08-09 | $3.03 | $3.03 | 173,800 | — | — |
| 2024-08-08 | $3.10 | $3.10 | 156,100 | — | — |
| 2024-08-07 | $2.82 | $2.82 | 187,700 | — | — |
| 2024-08-06 | $2.96 | $2.96 | 153,600 | — | — |
| 2024-08-05 | $2.89 | $2.89 | 248,400 | — | — |
| 2024-08-02 | $3.08 | $3.08 | 253,800 | — | — |
| 2024-08-01 | $3.13 | $3.13 | 195,200 | — | — |
| 2024-07-31 | $3.51 | $3.51 | 672,000 | — | — |
| 2024-07-30 | $3.10 | $3.10 | 298,600 | — | — |
| 2024-07-29 | $3.18 | $3.18 | 266,800 | — | — |
| 2024-07-26 | $3.49 | $3.49 | 73,200 | — | — |
| 2024-07-25 | $3.50 | $3.50 | 108,200 | — | — |
| 2024-07-24 | $3.53 | $3.53 | 214,900 | — | — |
| 2024-07-23 | $3.68 | $3.68 | 300,800 | — | — |
| 2024-07-22 | $3.86 | $3.86 | 154,700 | — | — |
| 2024-07-19 | $3.77 | $3.77 | 219,200 | — | — |
| 2024-07-18 | $3.89 | $3.89 | 147,800 | — | — |
| 2024-07-17 | $3.94 | $3.94 | 129,800 | — | — |
| 2024-07-16 | $4.10 | $4.10 | 243,200 | — | — |
| 2024-07-15 | $4.12 | $4.12 | 196,500 | — | — |
| 2024-07-12 | $4.16 | $4.16 | 105,900 | — | — |
| 2024-07-11 | $4.21 | $4.21 | 164,200 | — | — |
| 2024-07-10 | $4.02 | $4.02 | 114,700 | — | — |
| 2024-07-09 | $3.96 | $3.96 | 141,600 | — | — |
| 2024-07-08 | $3.99 | $3.99 | 150,800 | — | — |
| 2024-07-05 | $4.00 | $4.00 | 195,400 | — | — |
| 2024-07-03 | $3.87 | $3.87 | 56,200 | — | — |
| 2024-07-02 | $3.86 | $3.86 | 221,600 | — | — |
| 2024-07-01 | $3.75 | $3.75 | 258,100 | — | — |
| 2024-06-28 | $3.81 | $3.81 | 2,737,000 | — | — |
| 2024-06-27 | $4.02 | $4.02 | 198,400 | — | — |
| 2024-06-26 | $3.87 | $3.87 | 348,000 | — | — |
| 2024-06-25 | $3.92 | $3.92 | 209,500 | — | — |
| 2024-06-24 | $3.89 | $3.89 | 128,500 | — | — |
| 2024-06-21 | $3.88 | $3.88 | 231,500 | — | — |
| 2024-06-20 | $3.96 | $3.96 | 226,100 | — | — |
| 2024-06-18 | $3.85 | $3.85 | 201,300 | — | — |
| 2024-06-17 | $3.93 | $3.93 | 166,000 | — | — |
| 2024-06-14 | $3.71 | $3.71 | 186,200 | — | — |
| 2024-06-13 | $3.89 | $3.89 | 139,300 | — | — |
| 2024-06-12 | $3.90 | $3.90 | 159,000 | — | — |
| 2024-06-11 | $3.76 | $3.76 | 214,300 | — | — |
| 2024-06-10 | $3.87 | $3.87 | 757,800 | — | — |
| 2024-06-07 | $3.76 | $3.76 | 182,000 | — | — |
| 2024-06-06 | $3.88 | $3.88 | 363,900 | — | — |
| 2024-06-05 | $4.00 | $4.00 | 176,500 | — | — |
| 2024-06-04 | $3.87 | $3.87 | 265,000 | — | — |
| 2024-06-03 | $4.07 | $4.07 | 323,400 | — | — |
| 2024-05-31 | $4.16 | $4.16 | 201,500 | — | — |
| 2024-05-30 | $4.09 | $4.09 | 164,900 | — | — |
| 2024-05-29 | $4.34 | $4.34 | 227,000 | — | — |
| 2024-05-28 | $4.51 | $4.51 | 225,700 | — | — |
| 2024-05-24 | $4.22 | $4.22 | 122,500 | — | — |
| 2024-05-23 | $4.10 | $4.10 | 192,100 | — | — |
| 2024-05-22 | $4.11 | $4.11 | 185,700 | — | — |
| 2024-05-21 | $4.22 | $4.22 | 246,800 | — | — |
| 2024-05-20 | $4.37 | $4.37 | 178,400 | — | — |
| 2024-05-17 | $4.45 | $4.45 | 128,200 | — | — |
| 2024-05-16 | $4.54 | $4.54 | 125,900 | — | — |
| 2024-05-15 | $4.53 | $4.53 | 246,900 | — | — |
| 2024-05-14 | $4.69 | $4.69 | 213,400 | — | — |
| 2024-05-13 | $4.64 | $4.64 | 246,400 | — | — |
| 2024-05-10 | $4.42 | $4.42 | 325,800 | — | — |
| 2024-05-09 | $4.22 | $4.22 | 127,600 | — | — |
| 2024-05-08 | $4.20 | $4.20 | 220,800 | — | — |
| 2024-05-07 | $4.24 | $4.24 | 264,800 | — | — |
| 2024-05-06 | $4.25 | $4.25 | 328,100 | — | — |
| 2024-05-03 | $4.50 | $4.50 | 209,400 | — | — |
| 2024-05-02 | $4.45 | $4.45 | 912,500 | — | — |
| 2024-05-01 | $4.40 | $4.40 | 425,300 | — | — |
| 2024-04-30 | $4.64 | $4.64 | 332,000 | — | — |
| 2024-04-29 | $4.93 | $4.93 | 466,000 | — | — |
| 2024-04-26 | $4.45 | $4.45 | 1,142,000 | — | — |
| 2024-04-25 | $5.37 | $5.37 | 217,200 | — | — |
| 2024-04-24 | $5.70 | $5.70 | 99,900 | — | — |
| 2024-04-23 | $5.63 | $5.63 | 95,800 | — | — |
| 2024-04-22 | $5.46 | $5.46 | 222,200 | — | — |
| 2024-04-19 | $5.70 | $5.70 | 198,600 | — | — |
| 2024-04-18 | $5.75 | $5.75 | 228,100 | — | — |
| 2024-04-17 | $5.64 | $5.64 | 233,800 | — | — |
| 2024-04-16 | $6.04 | $6.04 | 102,900 | — | — |
| 2024-04-15 | $6.02 | $6.02 | 199,900 | — | — |
| 2024-04-12 | $6.05 | $6.05 | 120,600 | — | — |
| 2024-04-11 | $6.37 | $6.37 | 120,800 | — | — |
| 2024-04-10 | $6.16 | $6.16 | 283,700 | — | — |
| 2024-04-09 | $6.61 | $6.61 | 258,500 | — | — |
| 2024-04-08 | $6.06 | $6.06 | 90,300 | — | — |
| 2024-04-05 | $5.94 | $5.94 | 119,300 | — | — |
| 2024-04-04 | $6.19 | $6.19 | 127,600 | — | — |
| 2024-04-03 | $6.40 | $6.40 | 112,600 | — | — |
| 2024-04-02 | $6.12 | $6.12 | 116,800 | — | — |
| 2024-04-01 | $6.27 | $6.27 | 71,900 | — | — |
| 2024-03-28 | $6.16 | $6.16 | 106,100 | — | — |
| 2024-03-27 | $6.03 | $6.03 | 154,300 | — | — |
| 2024-03-26 | $5.83 | $5.83 | 232,600 | — | — |
| 2024-03-25 | $6.00 | $6.00 | 122,600 | — | — |
| 2024-03-22 | $6.06 | $6.06 | 148,300 | — | — |
| 2024-03-21 | $6.48 | $6.48 | 167,000 | — | — |
| 2024-03-20 | $6.25 | $6.25 | 144,200 | — | — |
| 2024-03-19 | $5.91 | $5.91 | 162,000 | — | — |
| 2024-03-18 | $5.89 | $5.89 | 181,300 | — | — |
| 2024-03-15 | $6.10 | $6.10 | 186,900 | — | — |
| 2024-03-14 | $6.10 | $6.10 | 304,500 | — | — |
| 2024-03-13 | $6.23 | $6.23 | 113,000 | — | — |
| 2024-03-12 | $6.36 | $6.36 | 138,300 | — | — |
| 2024-03-11 | $6.54 | $6.54 | 120,900 | — | — |
| 2024-03-08 | $6.69 | $6.69 | 135,200 | — | — |
| 2024-03-07 | $6.84 | $6.84 | 111,300 | — | — |
| 2024-03-06 | $6.58 | $6.58 | 120,600 | — | — |
| 2024-03-05 | $6.56 | $6.56 | 138,000 | — | — |
| 2024-03-04 | $6.77 | $6.77 | 294,100 | — | — |
| 2024-03-01 | $6.83 | $6.83 | 349,400 | — | — |
| 2024-02-29 | $6.30 | $6.30 | 229,600 | — | — |
| 2024-02-28 | $6.07 | $6.07 | 247,700 | — | — |
| 2024-02-27 | $6.27 | $6.27 | 209,800 | — | — |
| 2024-02-26 | $6.38 | $6.38 | 317,400 | — | — |
| 2024-02-23 | $6.12 | $6.12 | 308,000 | — | — |
| 2024-02-22 | $6.31 | $6.31 | 429,300 | — | — |
| 2024-02-21 | $6.46 | $6.46 | 208,800 | — | — |
| 2024-02-20 | $6.69 | $6.69 | 288,800 | — | — |
| 2024-02-16 | $7.09 | $7.09 | 318,700 | — | — |
| 2024-02-15 | $7.09 | $7.09 | 291,300 | — | — |
| 2024-02-14 | $7.15 | $7.15 | 860,700 | — | — |
| 2024-02-13 | $8.26 | $8.26 | 367,500 | — | — |
| 2024-02-12 | $9.12 | $9.12 | 466,100 | — | — |
| 2024-02-09 | $8.40 | $8.40 | 364,300 | — | — |
| 2024-02-08 | $7.64 | $7.64 | 295,900 | — | — |
| 2024-02-07 | $7.29 | $7.29 | 319,800 | — | — |
| 2024-02-06 | $7.66 | $7.66 | 143,700 | — | — |
| 2024-02-05 | $7.60 | $7.60 | 159,800 | — | — |
| 2024-02-02 | $8.01 | $8.01 | 233,800 | — | — |
| 2024-02-01 | $8.03 | $8.03 | 267,100 | — | — |
| 2024-01-31 | $7.86 | $7.86 | 210,300 | — | — |
| 2024-01-30 | $8.04 | $8.04 | 326,100 | — | — |
| 2024-01-29 | $8.42 | $8.42 | 400,200 | — | — |
| 2024-01-26 | $7.84 | $7.84 | 253,300 | — | — |
| 2024-01-25 | $7.92 | $7.92 | 865,900 | — | — |
| 2024-01-24 | $7.40 | $7.40 | 206,200 | — | — |
| 2024-01-23 | $7.81 | $7.81 | 153,000 | — | — |
| 2024-01-22 | $7.29 | $7.29 | 165,500 | — | — |
| 2024-01-19 | $7.00 | $7.00 | 125,400 | — | — |
| 2024-01-18 | $6.70 | $6.70 | 105,400 | — | — |
| 2024-01-17 | $6.68 | $6.68 | 95,400 | — | — |
| 2024-01-16 | $6.62 | $6.62 | 175,200 | — | — |
| 2024-01-12 | $6.66 | $6.66 | 93,500 | — | — |
| 2024-01-11 | $6.73 | $6.73 | 115,000 | — | — |
| 2024-01-10 | $6.92 | $6.92 | 451,900 | — | — |
| 2024-01-09 | $6.62 | $6.62 | 89,000 | — | — |
| 2024-01-08 | $6.61 | $6.61 | 163,200 | — | — |
| 2024-01-05 | $6.11 | $6.11 | 154,900 | — | — |
| 2024-01-04 | $6.15 | $6.15 | 164,100 | — | — |
| 2024-01-03 | $6.28 | $6.28 | 170,800 | — | — |
| 2024-01-02 | $6.49 | $6.49 | 244,600 | — | — |