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
- 2017-08-21 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 | $6.66 | $6.66 | 80,000 | — | — |
| 2024-12-30 | $6.59 | $6.59 | 44,400 | — | — |
| 2024-12-27 | $6.49 | $6.49 | 56,400 | — | — |
| 2024-12-26 | $6.70 | $6.70 | 52,500 | — | — |
| 2024-12-24 | $6.64 | $6.64 | 26,700 | — | — |
| 2024-12-23 | $6.59 | $6.59 | 66,900 | — | — |
| 2024-12-20 | $6.60 | $6.60 | 238,200 | — | — |
| 2024-12-19 | $6.42 | $6.42 | 100,000 | — | — |
| 2024-12-18 | $6.67 | $6.67 | 124,200 | — | — |
| 2024-12-17 | $7.14 | $7.14 | 84,400 | — | — |
| 2024-12-16 | $7.02 | $7.02 | 40,300 | — | — |
| 2024-12-13 | $7.27 | $7.27 | 33,900 | — | — |
| 2024-12-12 | $7.25 | $7.25 | 48,500 | — | — |
| 2024-12-11 | $7.37 | $7.37 | 94,800 | — | — |
| 2024-12-10 | $7.34 | $7.34 | 83,100 | — | — |
| 2024-12-09 | $7.26 | $7.26 | 67,000 | — | — |
| 2024-12-06 | $7.15 | $7.15 | 49,200 | — | — |
| 2024-12-05 | $7.08 | $7.08 | 51,700 | — | — |
| 2024-12-04 | $7.18 | $7.18 | 55,800 | — | — |
| 2024-12-03 | $7.21 | $7.21 | 181,000 | — | — |
| 2024-12-02 | $7.16 | $7.16 | 103,300 | — | — |
| 2024-11-29 | $6.92 | $6.92 | 91,600 | — | — |
| 2024-11-27 | $7.01 | $7.01 | 94,100 | — | — |
| 2024-11-26 | $6.71 | $6.71 | 110,000 | — | — |
| 2024-11-25 | $6.58 | $6.58 | 116,700 | — | — |
| 2024-11-22 | $6.00 | $6.00 | 189,900 | — | — |
| 2024-11-21 | $5.90 | $5.90 | 89,200 | — | — |
| 2024-11-20 | $5.75 | $5.74 | 84,200 | — | — |
| 2024-11-19 | $5.63 | $5.63 | 63,100 | — | — |
| 2024-11-18 | $5.52 | $5.52 | 49,300 | — | — |
| 2024-11-15 | $5.49 | $5.49 | 94,800 | — | — |
| 2024-11-14 | $5.50 | $5.50 | 78,000 | — | — |
| 2024-11-13 | $5.79 | $5.79 | 63,200 | — | — |
| 2024-11-12 | $5.85 | $5.85 | 105,400 | — | — |
| 2024-11-11 | $5.60 | $5.60 | 90,500 | — | — |
| 2024-11-08 | $5.60 | $5.60 | 106,300 | — | — |
| 2024-11-07 | $5.65 | $5.65 | 176,200 | — | — |
| 2024-11-06 | $5.79 | $5.79 | 251,000 | — | — |
| 2024-11-05 | $5.50 | $5.50 | 43,500 | — | — |
| 2024-11-04 | $5.50 | $5.50 | 57,000 | — | — |
| 2024-11-01 | $5.70 | $5.70 | 82,700 | — | — |
| 2024-10-31 | $5.55 | $5.55 | 32,200 | — | — |
| 2024-10-30 | $5.61 | $5.61 | 34,900 | — | — |
| 2024-10-29 | $5.62 | $5.62 | 42,100 | — | — |
| 2024-10-28 | $5.60 | $5.60 | 37,200 | — | — |
| 2024-10-25 | $5.45 | $5.45 | 35,300 | — | — |
| 2024-10-24 | $5.48 | $5.48 | 60,500 | — | — |
| 2024-10-23 | $5.59 | $5.59 | 42,300 | — | — |
| 2024-10-22 | $5.65 | $5.65 | 48,100 | — | — |
| 2024-10-21 | $5.70 | $5.70 | 38,700 | — | — |
| 2024-10-18 | $5.81 | $5.81 | 42,100 | — | — |
| 2024-10-17 | $5.88 | $5.88 | 51,200 | — | — |
| 2024-10-16 | $5.76 | $5.76 | 59,700 | — | — |
| 2024-10-15 | $5.63 | $5.63 | 101,700 | — | — |
| 2024-10-14 | $5.67 | $5.67 | 80,200 | — | — |
| 2024-10-11 | $5.68 | $5.68 | 80,400 | — | — |
| 2024-10-10 | $5.67 | $5.67 | 69,500 | — | — |
| 2024-10-09 | $5.68 | $5.68 | 56,600 | — | — |
| 2024-10-08 | $5.72 | $5.72 | 64,000 | — | — |
| 2024-10-07 | $5.83 | $5.83 | 77,800 | — | — |
| 2024-10-04 | $5.69 | $5.69 | 56,200 | — | — |
| 2024-10-03 | $5.51 | $5.51 | 33,800 | — | — |
| 2024-10-02 | $5.65 | $5.65 | 59,900 | — | — |
| 2024-10-01 | $5.65 | $5.65 | 62,100 | — | — |
| 2024-09-30 | $5.79 | $5.79 | 52,300 | — | — |
| 2024-09-27 | $5.85 | $5.85 | 63,600 | — | — |
| 2024-09-26 | $5.75 | $5.75 | 51,900 | — | — |
| 2024-09-25 | $5.66 | $5.66 | 91,100 | — | — |
| 2024-09-24 | $5.85 | $5.85 | 59,200 | — | — |
| 2024-09-23 | $5.92 | $5.92 | 55,000 | — | — |
| 2024-09-20 | $5.94 | $5.94 | 168,700 | — | — |
| 2024-09-19 | $6.04 | $6.04 | 56,700 | — | — |
| 2024-09-18 | $5.75 | $5.75 | 56,000 | — | — |
| 2024-09-17 | $5.73 | $5.73 | 56,800 | — | — |
| 2024-09-16 | $5.67 | $5.67 | 42,800 | — | — |
| 2024-09-13 | $5.71 | $5.71 | 109,500 | — | — |
| 2024-09-12 | $5.48 | $5.48 | 105,100 | — | — |
| 2024-09-11 | $5.49 | $5.49 | 55,500 | — | — |
| 2024-09-10 | $5.47 | $5.47 | 65,000 | — | — |
| 2024-09-09 | $5.38 | $5.38 | 123,200 | — | — |
| 2024-09-06 | $5.26 | $5.26 | 83,400 | — | — |
| 2024-09-05 | $5.17 | $5.17 | 186,700 | — | — |
| 2024-09-04 | $5.74 | $5.74 | 237,200 | — | — |
| 2024-09-03 | $6.15 | $6.15 | 80,500 | — | — |
| 2024-08-30 | $6.49 | $6.49 | 32,200 | — | — |
| 2024-08-29 | $6.50 | $6.50 | 43,700 | — | — |
| 2024-08-28 | $6.44 | $6.44 | 67,600 | — | — |
| 2024-08-27 | $6.48 | $6.48 | 45,400 | — | — |
| 2024-08-26 | $6.65 | $6.65 | 133,900 | — | — |
| 2024-08-23 | $6.47 | $6.47 | 110,100 | — | — |
| 2024-08-22 | $6.16 | $6.16 | 65,300 | — | — |
| 2024-08-21 | $6.20 | $6.20 | 48,700 | — | — |
| 2024-08-20 | $6.22 | $6.22 | 39,200 | — | — |
| 2024-08-19 | $6.27 | $6.27 | 54,800 | — | — |
| 2024-08-16 | $6.18 | $6.18 | 198,700 | — | — |
| 2024-08-15 | $6.01 | $6.01 | 944,500 | — | — |
| 2024-08-14 | $5.91 | $5.91 | 60,500 | — | — |
| 2024-08-13 | $5.94 | $5.94 | 39,000 | — | — |
| 2024-08-12 | $5.96 | $5.96 | 73,800 | — | — |
| 2024-08-09 | $5.89 | $5.89 | 60,000 | — | — |
| 2024-08-08 | $6.00 | $6.00 | 70,000 | — | — |
| 2024-08-07 | $6.07 | $6.07 | 49,800 | — | — |
| 2024-08-06 | $6.03 | $6.03 | 58,200 | — | — |
| 2024-08-05 | $5.97 | $5.97 | 89,100 | — | — |
| 2024-08-02 | $6.36 | $6.36 | 57,200 | — | — |
| 2024-08-01 | $6.53 | $6.53 | 666,000 | — | — |
| 2024-07-31 | $6.67 | $6.67 | 131,100 | — | — |
| 2024-07-30 | $6.96 | $6.96 | 649,600 | — | — |
| 2024-07-29 | $6.53 | $6.53 | 63,300 | — | — |
| 2024-07-26 | $6.55 | $6.55 | 96,800 | — | — |
| 2024-07-25 | $6.50 | $6.50 | 116,800 | — | — |
| 2024-07-24 | $6.37 | $6.37 | 144,300 | — | — |
| 2024-07-23 | $6.60 | $6.60 | 136,300 | — | — |
| 2024-07-22 | $6.58 | $6.58 | 106,300 | — | — |
| 2024-07-19 | $6.54 | $6.54 | 107,900 | — | — |
| 2024-07-18 | $6.62 | $6.62 | 65,500 | — | — |
| 2024-07-17 | $6.74 | $6.74 | 99,600 | — | — |
| 2024-07-16 | $6.82 | $6.82 | 129,400 | — | — |
| 2024-07-15 | $6.83 | $6.83 | 122,800 | — | — |
| 2024-07-12 | $6.86 | $6.86 | 104,400 | — | — |
| 2024-07-11 | $6.55 | $6.55 | 139,100 | — | — |
| 2024-07-10 | $5.99 | $5.99 | 50,900 | — | — |
| 2024-07-09 | $5.72 | $5.72 | 55,300 | — | — |
| 2024-07-08 | $5.76 | $5.76 | 69,400 | — | — |
| 2024-07-05 | $5.63 | $5.63 | 159,400 | — | — |
| 2024-07-03 | $5.80 | $5.80 | 57,000 | — | — |
| 2024-07-02 | $5.91 | $5.91 | 69,600 | — | — |
| 2024-07-01 | $5.84 | $5.84 | 118,400 | — | — |
| 2024-06-28 | $6.01 | $6.01 | 658,700 | — | — |
| 2024-06-27 | $6.29 | $6.29 | 46,600 | — | — |
| 2024-06-26 | $6.31 | $6.31 | 80,500 | — | — |
| 2024-06-25 | $6.22 | $6.22 | 42,100 | — | — |
| 2024-06-24 | $6.29 | $6.29 | 53,100 | — | — |
| 2024-06-21 | $6.27 | $6.27 | 113,200 | — | — |
| 2024-06-20 | $6.33 | $6.33 | 65,200 | — | — |
| 2024-06-18 | $6.38 | $6.38 | 77,400 | — | — |
| 2024-06-17 | $6.56 | $6.56 | 124,300 | — | — |
| 2024-06-14 | $6.34 | $6.34 | 85,800 | — | — |
| 2024-06-13 | $6.66 | $6.66 | 54,500 | — | — |
| 2024-06-12 | $6.46 | $6.46 | 100,300 | — | — |
| 2024-06-11 | $6.52 | $6.52 | 89,500 | — | — |
| 2024-06-10 | $6.83 | $6.83 | 118,800 | — | — |
| 2024-06-07 | $6.56 | $6.56 | 402,700 | — | — |
| 2024-06-06 | $7.53 | $7.53 | 99,300 | — | — |
| 2024-06-05 | $7.48 | $7.48 | 62,800 | — | — |
| 2024-06-04 | $7.29 | $7.29 | 65,800 | — | — |
| 2024-06-03 | $7.42 | $7.42 | 141,200 | — | — |
| 2024-05-31 | $7.17 | $7.17 | 496,200 | — | — |
| 2024-05-30 | $7.10 | $7.10 | 55,700 | — | — |
| 2024-05-29 | $7.13 | $7.13 | 68,800 | — | — |
| 2024-05-28 | $7.23 | $7.23 | 95,500 | — | — |
| 2024-05-24 | $7.14 | $7.14 | 179,800 | — | — |
| 2024-05-23 | $6.89 | $6.89 | 354,500 | — | — |
| 2024-05-22 | $6.83 | $6.83 | 86,700 | — | — |
| 2024-05-21 | $6.80 | $6.80 | 75,000 | — | — |
| 2024-05-20 | $6.65 | $6.65 | 95,400 | — | — |
| 2024-05-17 | $6.84 | $6.84 | 72,900 | — | — |
| 2024-05-16 | $6.95 | $6.95 | 52,800 | — | — |
| 2024-05-15 | $6.88 | $6.88 | 85,300 | — | — |
| 2024-05-14 | $6.95 | $6.95 | 61,800 | — | — |
| 2024-05-13 | $6.87 | $6.87 | 60,400 | — | — |
| 2024-05-10 | $6.92 | $6.92 | 51,100 | — | — |
| 2024-05-09 | $6.92 | $6.92 | 69,600 | — | — |
| 2024-05-08 | $6.78 | $6.78 | 29,600 | — | — |
| 2024-05-07 | $6.63 | $6.63 | 70,900 | — | — |
| 2024-05-06 | $6.69 | $6.69 | 31,300 | — | — |
| 2024-05-03 | $6.77 | $6.77 | 56,600 | — | — |
| 2024-05-02 | $6.68 | $6.68 | 44,900 | — | — |
| 2024-05-01 | $6.61 | $6.61 | 45,700 | — | — |
| 2024-04-30 | $6.65 | $6.65 | 75,200 | — | — |
| 2024-04-29 | $6.92 | $6.92 | 70,100 | — | — |
| 2024-04-26 | $6.81 | $6.81 | 57,100 | — | — |
| 2024-04-25 | $6.60 | $6.60 | 53,700 | — | — |
| 2024-04-24 | $6.57 | $6.57 | 64,100 | — | — |
| 2024-04-23 | $6.54 | $6.54 | 70,300 | — | — |
| 2024-04-22 | $6.48 | $6.48 | 68,500 | — | — |
| 2024-04-19 | $6.66 | $6.66 | 53,600 | — | — |
| 2024-04-18 | $6.66 | $6.66 | 86,000 | — | — |
| 2024-04-17 | $6.86 | $6.86 | 40,700 | — | — |
| 2024-04-16 | $7.10 | $7.10 | 55,600 | — | — |
| 2024-04-15 | $7.13 | $7.13 | 58,400 | — | — |
| 2024-04-12 | $7.27 | $7.27 | 74,500 | — | — |
| 2024-04-11 | $7.47 | $7.47 | 44,700 | — | — |
| 2024-04-10 | $7.56 | $7.56 | 98,100 | — | — |
| 2024-04-09 | $7.74 | $7.74 | 60,100 | — | — |
| 2024-04-08 | $7.72 | $7.72 | 73,300 | — | — |
| 2024-04-05 | $7.88 | $7.88 | 49,400 | — | — |
| 2024-04-04 | $7.67 | $7.67 | 68,400 | — | — |
| 2024-04-03 | $7.78 | $7.78 | 72,300 | — | — |
| 2024-04-02 | $7.78 | $7.78 | 68,000 | — | — |
| 2024-04-01 | $7.71 | $7.71 | 83,500 | — | — |
| 2024-03-28 | $7.90 | $7.90 | 72,300 | — | — |
| 2024-03-27 | $7.85 | $7.85 | 67,900 | — | — |
| 2024-03-26 | $7.77 | $7.77 | 41,600 | — | — |
| 2024-03-25 | $7.73 | $7.73 | 64,400 | — | — |
| 2024-03-22 | $7.78 | $7.78 | 42,000 | — | — |
| 2024-03-21 | $8.02 | $8.02 | 58,900 | — | — |
| 2024-03-20 | $7.83 | $7.83 | 64,400 | — | — |
| 2024-03-19 | $7.64 | $7.64 | 197,900 | — | — |
| 2024-03-18 | $7.58 | $7.58 | 268,200 | — | — |
| 2024-03-15 | $7.74 | $7.74 | 336,200 | — | — |
| 2024-03-14 | $7.57 | $7.57 | 243,800 | — | — |
| 2024-03-13 | $7.86 | $7.86 | 202,500 | — | — |
| 2024-03-12 | $7.80 | $7.80 | 110,000 | — | — |
| 2024-03-11 | $7.78 | $7.78 | 69,400 | — | — |
| 2024-03-08 | $7.80 | $7.80 | 130,000 | — | — |
| 2024-03-07 | $8.21 | $8.21 | 53,700 | — | — |
| 2024-03-06 | $8.03 | $8.03 | 53,800 | — | — |
| 2024-03-05 | $8.01 | $8.01 | 38,900 | — | — |
| 2024-03-04 | $8.08 | $8.08 | 49,000 | — | — |
| 2024-03-01 | $8.19 | $8.19 | 36,000 | — | — |
| 2024-02-29 | $8.19 | $8.19 | 51,600 | — | — |
| 2024-02-28 | $8.12 | $8.12 | 24,500 | — | — |
| 2024-02-27 | $8.31 | $8.31 | 47,700 | — | — |
| 2024-02-26 | $8.31 | $8.31 | 252,200 | — | — |
| 2024-02-23 | $8.32 | $8.32 | 41,100 | — | — |
| 2024-02-22 | $8.25 | $8.25 | 50,500 | — | — |
| 2024-02-21 | $8.16 | $8.16 | 30,100 | — | — |
| 2024-02-20 | $8.19 | $8.19 | 73,500 | — | — |
| 2024-02-16 | $8.20 | $8.20 | 59,500 | — | — |
| 2024-02-15 | $8.36 | $8.36 | 64,600 | — | — |
| 2024-02-14 | $8.15 | $8.15 | 44,600 | — | — |
| 2024-02-13 | $7.95 | $7.95 | 87,200 | — | — |
| 2024-02-12 | $8.37 | $8.37 | 99,600 | — | — |
| 2024-02-09 | $8.18 | $8.18 | 45,600 | — | — |
| 2024-02-08 | $8.08 | $8.08 | 56,800 | — | — |
| 2024-02-07 | $7.94 | $7.94 | 32,800 | — | — |
| 2024-02-06 | $7.85 | $7.85 | 44,200 | — | — |
| 2024-02-05 | $7.70 | $7.70 | 73,200 | — | — |
| 2024-02-02 | $7.86 | $7.86 | 59,000 | — | — |
| 2024-02-01 | $7.84 | $7.84 | 54,700 | — | — |
| 2024-01-31 | $7.72 | $7.72 | 61,600 | — | — |
| 2024-01-30 | $7.81 | $7.81 | 48,500 | — | — |
| 2024-01-29 | $7.87 | $7.87 | 22,800 | — | — |
| 2024-01-26 | $7.81 | $7.81 | 40,000 | — | — |
| 2024-01-25 | $7.97 | $7.97 | 89,300 | — | — |
| 2024-01-24 | $7.76 | $7.76 | 69,100 | — | — |
| 2024-01-23 | $7.79 | $7.79 | 56,800 | — | — |
| 2024-01-22 | $7.81 | $7.81 | 71,500 | — | — |
| 2024-01-19 | $7.84 | $7.84 | 32,800 | — | — |
| 2024-01-18 | $7.80 | $7.80 | 54,300 | — | — |
| 2024-01-17 | $7.61 | $7.61 | 65,800 | — | — |
| 2024-01-16 | $7.60 | $7.60 | 85,000 | — | — |
| 2024-01-12 | $7.91 | $7.91 | 118,700 | — | — |
| 2024-01-11 | $7.94 | $7.94 | 91,800 | — | — |
| 2024-01-10 | $7.93 | $7.93 | 63,200 | — | — |
| 2024-01-09 | $7.90 | $7.90 | 48,700 | — | — |
| 2024-01-08 | $7.96 | $7.96 | 52,600 | — | — |
| 2024-01-05 | $8.12 | $8.12 | 90,600 | — | — |
| 2024-01-04 | $8.26 | $8.26 | 87,400 | — | — |
| 2024-01-03 | $8.16 | $8.16 | 79,600 | — | — |
| 2024-01-02 | $8.18 | $8.18 | 52,800 | — | — |