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
- 2024-03-22 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 | $6.86 | $6.86 | 43,100 | — | — |
| 2024-12-30 | $6.73 | $6.73 | 99,900 | — | — |
| 2024-12-27 | $6.85 | $6.85 | 29,100 | — | — |
| 2024-12-26 | $6.71 | $6.71 | 90,400 | — | — |
| 2024-12-24 | $6.88 | $6.88 | 7,400 | — | — |
| 2024-12-23 | $6.63 | $6.63 | 45,300 | — | — |
| 2024-12-20 | $6.78 | $6.78 | 10,700 | — | — |
| 2024-12-19 | $6.66 | $6.66 | 29,900 | — | — |
| 2024-12-18 | $6.69 | $6.69 | 31,500 | — | — |
| 2024-12-17 | $6.60 | $6.60 | 41,600 | — | — |
| 2024-12-16 | $6.72 | $6.72 | 23,200 | — | — |
| 2024-12-13 | $6.51 | $6.51 | 49,200 | — | — |
| 2024-12-12 | $6.95 | $6.95 | 24,200 | — | — |
| 2024-12-11 | $6.93 | $6.93 | 35,000 | — | — |
| 2024-12-10 | $6.92 | $6.92 | 4,500 | — | — |
| 2024-12-09 | $6.97 | $6.97 | 23,500 | — | — |
| 2024-12-06 | $7.02 | $7.02 | 19,600 | — | — |
| 2024-12-05 | $7.00 | $7.00 | 11,000 | — | — |
| 2024-12-04 | $7.02 | $7.02 | 43,500 | — | — |
| 2024-12-03 | $6.98 | $6.98 | 23,100 | — | — |
| 2024-12-02 | $7.01 | $7.01 | 22,000 | — | — |
| 2024-11-29 | $7.19 | $7.19 | 9,100 | — | — |
| 2024-11-27 | $7.21 | $7.21 | 43,700 | — | — |
| 2024-11-26 | $7.51 | $7.51 | 46,100 | — | — |
| 2024-11-25 | $7.08 | $7.08 | 164,000 | — | — |
| 2024-11-22 | $7.06 | $7.06 | 19,300 | — | — |
| 2024-11-21 | $7.12 | $7.12 | 44,000 | — | — |
| 2024-11-20 | $7.04 | $7.04 | 69,900 | — | — |
| 2024-11-19 | $7.25 | $7.25 | 48,300 | — | — |
| 2024-11-18 | $7.06 | $7.06 | 45,800 | — | — |
| 2024-11-15 | $7.01 | $7.01 | 22,700 | — | — |
| 2024-11-14 | $7.17 | $7.17 | 15,300 | — | — |
| 2024-11-13 | $6.98 | $6.98 | 25,400 | — | — |
| 2024-11-12 | $6.90 | $6.90 | 117,700 | — | — |
| 2024-11-11 | $6.98 | $6.98 | 9,100 | — | — |
| 2024-11-08 | $6.96 | $6.96 | 12,000 | — | — |
| 2024-11-07 | $6.84 | $6.84 | 17,400 | — | — |
| 2024-11-06 | $6.68 | $6.68 | 18,300 | — | — |
| 2024-11-05 | $6.60 | $6.60 | 33,500 | — | — |
| 2024-11-04 | $6.60 | $6.60 | 32,100 | — | — |
| 2024-11-01 | $6.83 | $6.83 | 32,600 | — | — |
| 2024-10-31 | $6.76 | $6.76 | 84,200 | — | — |
| 2024-10-30 | $7.08 | $7.08 | 9,900 | — | — |
| 2024-10-29 | $7.06 | $7.06 | 16,900 | — | — |
| 2024-10-28 | $6.96 | $6.96 | 15,600 | — | — |
| 2024-10-25 | $6.95 | $6.95 | 9,800 | — | — |
| 2024-10-24 | $7.03 | $7.03 | 6,200 | — | — |
| 2024-10-23 | $7.03 | $7.03 | 8,500 | — | — |
| 2024-10-22 | $6.95 | $6.95 | 8,200 | — | — |
| 2024-10-21 | $7.05 | $7.05 | 13,400 | — | — |
| 2024-10-18 | $7.22 | $7.22 | 6,000 | — | — |
| 2024-10-17 | $7.09 | $7.09 | 24,400 | — | — |
| 2024-10-16 | $6.87 | $6.87 | 25,700 | — | — |
| 2024-10-15 | $7.09 | $7.09 | 15,100 | — | — |
| 2024-10-14 | $6.94 | $6.94 | 32,200 | — | — |
| 2024-10-11 | $6.92 | $6.92 | 8,000 | — | — |
| 2024-10-10 | $6.93 | $6.93 | 23,500 | — | — |
| 2024-10-09 | $7.05 | $7.05 | 24,100 | — | — |
| 2024-10-08 | $6.63 | $6.63 | 27,800 | — | — |
| 2024-10-07 | $6.92 | $6.92 | 11,600 | — | — |
| 2024-10-04 | $7.15 | $7.15 | 52,700 | — | — |
| 2024-10-03 | $7.05 | $7.05 | 23,700 | — | — |
| 2024-10-02 | $7.03 | $7.03 | 18,600 | — | — |
| 2024-10-01 | $7.06 | $7.06 | 20,700 | — | — |
| 2024-09-30 | $6.91 | $6.91 | 43,300 | — | — |
| 2024-09-27 | $7.18 | $7.18 | 28,900 | — | — |
| 2024-09-26 | $7.35 | $7.35 | 14,700 | — | — |
| 2024-09-25 | $7.47 | $7.47 | 6,500 | — | — |
| 2024-09-24 | $7.55 | $7.55 | 40,000 | — | — |
| 2024-09-23 | $7.37 | $7.37 | 47,300 | — | — |
| 2024-09-20 | $7.44 | $7.44 | 24,400 | — | — |
| 2024-09-19 | $7.46 | $7.46 | 25,700 | — | — |
| 2024-09-18 | $7.45 | $7.45 | 30,500 | — | — |
| 2024-09-17 | $7.20 | $7.20 | 31,000 | — | — |
| 2024-09-16 | $7.27 | $7.27 | 28,200 | — | — |
| 2024-09-13 | $7.30 | $7.30 | 51,400 | — | — |
| 2024-09-12 | $7.70 | $7.70 | 57,600 | — | — |
| 2024-09-11 | $7.02 | $7.02 | 274,400 | — | — |
| 2024-09-10 | $6.78 | $6.78 | 156,500 | — | — |
| 2024-09-09 | $6.69 | $6.69 | 82,600 | — | — |
| 2024-09-06 | $6.78 | $6.78 | 106,800 | — | — |
| 2024-09-05 | $6.80 | $6.80 | 61,900 | — | — |
| 2024-09-04 | $6.91 | $6.91 | 144,800 | — | — |
| 2024-09-03 | $6.84 | $6.84 | 218,600 | — | — |
| 2024-08-30 | $6.58 | $6.58 | 36,500 | — | — |
| 2024-08-29 | $6.76 | $6.76 | 192,900 | — | — |
| 2024-08-28 | $6.80 | $6.80 | 128,300 | — | — |
| 2024-08-27 | $7.37 | $7.37 | 25,900 | — | — |
| 2024-08-26 | $7.45 | $7.45 | 32,000 | — | — |
| 2024-08-23 | $7.75 | $7.75 | 51,000 | — | — |
| 2024-08-22 | $7.51 | $7.51 | 374,800 | — | — |
| 2024-08-21 | $7.55 | $7.55 | 104,200 | — | — |
| 2024-08-20 | $7.57 | $7.57 | 164,500 | — | — |
| 2024-08-19 | $7.59 | $7.59 | 76,600 | — | — |
| 2024-08-16 | $7.80 | $7.80 | 75,400 | — | — |
| 2024-08-15 | $7.83 | $7.83 | 40,400 | — | — |
| 2024-08-14 | $7.52 | $7.52 | 24,400 | — | — |
| 2024-08-13 | $7.48 | $7.48 | 14,100 | — | — |
| 2024-08-12 | $7.43 | $7.43 | 104,200 | — | — |
| 2024-08-09 | $7.45 | $7.45 | 94,500 | — | — |
| 2024-08-08 | $7.52 | $7.52 | 160,400 | — | — |
| 2024-08-07 | $7.58 | $7.58 | 252,700 | — | — |
| 2024-08-06 | $7.57 | $7.57 | 91,100 | — | — |
| 2024-08-05 | $7.71 | $7.71 | 134,600 | — | — |
| 2024-08-02 | $8.09 | $8.09 | 94,500 | — | — |
| 2024-08-01 | $8.70 | $8.70 | 65,700 | — | — |
| 2024-07-31 | $8.80 | $8.80 | 138,900 | — | — |
| 2024-07-30 | $8.99 | $8.99 | 90,600 | — | — |
| 2024-07-29 | $8.99 | $8.99 | 77,600 | — | — |
| 2024-07-26 | $8.99 | $8.99 | 130,900 | — | — |
| 2024-07-25 | $9.00 | $9.00 | 110,300 | — | — |
| 2024-07-24 | $8.83 | $8.83 | 54,600 | — | — |
| 2024-07-23 | $8.63 | $8.63 | 25,500 | — | — |
| 2024-07-22 | $8.67 | $8.67 | 71,000 | — | — |
| 2024-07-19 | $8.89 | $8.89 | 43,400 | — | — |
| 2024-07-18 | $9.09 | $9.09 | 118,700 | — | — |
| 2024-07-17 | $8.93 | $8.93 | 160,500 | — | — |
| 2024-07-16 | $8.49 | $8.49 | 159,300 | — | — |
| 2024-07-15 | $8.19 | $8.19 | 162,700 | — | — |
| 2024-07-12 | $7.81 | $7.81 | 60,500 | — | — |
| 2024-07-11 | $7.93 | $7.93 | 108,000 | — | — |
| 2024-07-10 | $7.80 | $7.80 | 198,500 | — | — |
| 2024-07-09 | $7.89 | $7.89 | 227,500 | — | — |
| 2024-07-08 | $7.95 | $7.95 | 105,600 | — | — |
| 2024-07-05 | $8.00 | $8.00 | 268,200 | — | — |
| 2024-07-03 | $8.00 | $8.00 | 56,300 | — | — |
| 2024-07-02 | $8.04 | $8.04 | 115,600 | — | — |
| 2024-07-01 | $7.92 | $7.92 | 49,700 | — | — |
| 2024-06-28 | $8.00 | $8.00 | 158,600 | — | — |
| 2024-06-27 | $8.03 | $8.03 | 131,800 | — | — |
| 2024-06-26 | $8.03 | $8.03 | 184,400 | — | — |
| 2024-06-25 | $8.10 | $8.10 | 375,400 | — | — |
| 2024-06-24 | $7.69 | $7.69 | 139,900 | — | — |
| 2024-06-21 | $8.10 | $8.10 | 95,200 | — | — |
| 2024-06-20 | $8.04 | $8.04 | 99,200 | — | — |
| 2024-06-18 | $8.01 | $8.01 | 91,400 | — | — |
| 2024-06-17 | $8.11 | $8.11 | 113,800 | — | — |
| 2024-06-14 | $8.12 | $8.12 | 102,300 | — | — |
| 2024-06-13 | $7.73 | $7.73 | 223,900 | — | — |
| 2024-06-12 | $7.73 | $7.73 | 187,600 | — | — |
| 2024-06-11 | $7.73 | $7.73 | 158,900 | — | — |
| 2024-06-10 | $7.83 | $7.83 | 241,800 | — | — |
| 2024-06-07 | $8.03 | $8.03 | 105,100 | — | — |
| 2024-06-06 | $8.05 | $8.05 | 169,500 | — | — |
| 2024-06-05 | $8.20 | $8.20 | 163,600 | — | — |
| 2024-06-04 | $8.37 | $8.37 | 151,600 | — | — |
| 2024-06-03 | $8.67 | $8.67 | 88,000 | — | — |
| 2024-05-31 | $8.80 | $8.80 | 65,300 | — | — |
| 2024-05-30 | $8.73 | $8.73 | 149,400 | — | — |
| 2024-05-29 | $8.32 | $8.32 | 60,400 | — | — |
| 2024-05-28 | $8.31 | $8.31 | 244,400 | — | — |
| 2024-05-24 | $8.21 | $8.21 | 310,100 | — | — |
| 2024-05-23 | $8.21 | $8.21 | 610,700 | — | — |
| 2024-05-22 | $8.87 | $8.87 | 191,800 | — | — |
| 2024-05-21 | $8.81 | $8.81 | 344,200 | — | — |
| 2024-05-20 | $8.43 | $8.43 | 193,900 | — | — |
| 2024-05-17 | $8.72 | $8.72 | 253,800 | — | — |
| 2024-05-16 | $8.55 | $8.55 | 256,200 | — | — |
| 2024-05-15 | $8.77 | $8.77 | 141,900 | — | — |
| 2024-05-14 | $8.64 | $8.64 | 197,800 | — | — |
| 2024-05-13 | $8.86 | $8.86 | 490,900 | — | — |
| 2024-05-10 | $9.48 | $9.48 | 945,400 | — | — |
| 2024-05-09 | $8.50 | $8.50 | 946,400 | — | — |
| 2024-05-08 | $7.41 | $7.41 | 630,900 | — | — |
| 2024-05-07 | $6.67 | $6.67 | 69,500 | — | — |
| 2024-05-06 | $6.72 | $6.72 | 162,800 | — | — |
| 2024-05-03 | $6.49 | $6.49 | 90,500 | — | — |
| 2024-05-02 | $6.76 | $6.76 | 23,000 | — | — |
| 2024-05-01 | $7.00 | $7.00 | 106,400 | — | — |
| 2024-04-30 | $6.80 | $6.80 | 70,400 | — | — |
| 2024-04-29 | $6.93 | $6.93 | 123,000 | — | — |
| 2024-04-26 | $7.06 | $7.06 | 234,400 | — | — |
| 2024-04-25 | $7.19 | $7.19 | 226,000 | — | — |
| 2024-04-24 | $7.55 | $7.55 | 407,300 | — | — |
| 2024-04-23 | $6.85 | $6.85 | 387,600 | — | — |
| 2024-04-22 | $6.30 | $6.30 | 514,900 | — | — |
| 2024-04-19 | $6.80 | $6.80 | 967,300 | — | — |
| 2024-04-18 | $7.43 | $7.43 | 343,300 | — | — |
| 2024-04-17 | $7.50 | $7.50 | 321,600 | — | — |
| 2024-04-16 | $7.60 | $7.60 | 639,500 | — | — |
| 2024-04-15 | $7.51 | $7.51 | 653,200 | — | — |
| 2024-04-12 | $7.70 | $7.70 | 737,200 | — | — |
| 2024-04-11 | $7.80 | $7.80 | 566,900 | — | — |
| 2024-04-10 | $7.75 | $7.75 | 488,200 | — | — |
| 2024-04-09 | $7.25 | $7.25 | 1,018,500 | — | — |
| 2024-04-08 | $8.00 | $8.00 | 1,163,000 | — | — |
| 2024-04-05 | $9.10 | $9.10 | 704,600 | — | — |
| 2024-04-04 | $9.40 | $9.40 | 1,026,500 | — | — |
| 2024-04-03 | $9.24 | $9.24 | 1,142,100 | — | — |
| 2024-04-02 | $9.88 | $9.88 | 633,500 | — | — |
| 2024-04-01 | $10.50 | $10.50 | 652,000 | — | — |
| 2024-03-28 | $10.65 | $10.65 | 569,800 | — | — |
| 2024-03-27 | $10.66 | $10.66 | 884,800 | — | — |
| 2024-03-26 | $10.54 | $10.54 | 1,064,500 | — | — |
| 2024-03-25 | $10.00 | $10.00 | 2,198,700 | — | — |
| 2024-03-22 | $9.60 | $9.60 | 9,047,200 | — | — |