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
- 2014-04-29 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 | $5.24 | $8.59 | 113,900 | — | — |
| 2024-12-30 | $5.59 | $9.16 | 39,400 | — | — |
| 2024-12-27 | $6.14 | $10.06 | 12,900 | — | — |
| 2024-12-26 | $6.17 | $10.11 | 32,000 | — | — |
| 2024-12-24 | $6.00 | $9.83 | 8,100 | — | — |
| 2024-12-23 | $5.79 | $9.49 | 21,200 | — | — |
| 2024-12-20 | $5.77 | $9.46 | 38,700 | — | — |
| 2024-12-19 | $5.63 | $9.23 | 17,400 | — | — |
| 2024-12-18 | $6.00 | $9.83 | 58,700 | — | — |
| 2024-12-17 | $6.19 | $10.14 | 37,500 | — | — |
| 2024-12-16 | $6.05 | $9.91 | 12,500 | — | — |
| 2024-12-13 | $6.10 | $10.00 | 14,000 | — | — |
| 2024-12-12 | $5.98 | $9.80 | 61,600 | — | — |
| 2024-12-11 | $5.73 | $9.39 | 64,400 | — | — |
| 2024-12-10 | $5.48 | $8.98 | 10,600 | — | — |
| 2024-12-09 | $5.65 | $9.26 | 18,100 | — | — |
| 2024-12-06 | $5.54 | $9.08 | 18,500 | — | — |
| 2024-12-05 | $5.67 | $9.29 | 30,700 | — | — |
| 2024-12-04 | $5.36 | $8.78 | 13,600 | — | — |
| 2024-12-03 | $5.27 | $8.64 | 49,000 | — | — |
| 2024-12-02 | $5.42 | $8.88 | 36,500 | — | — |
| 2024-11-29 | $5.63 | $9.23 | 7,400 | — | — |
| 2024-11-27 | $5.59 | $9.16 | 22,200 | — | — |
| 2024-11-26 | $5.68 | $9.31 | 39,400 | — | — |
| 2024-11-25 | $5.76 | $9.44 | 21,100 | — | — |
| 2024-11-22 | $5.73 | $9.39 | 21,100 | — | — |
| 2024-11-21 | $5.75 | $9.42 | 23,100 | — | — |
| 2024-11-20 | $5.61 | $9.19 | 58,300 | — | — |
| 2024-11-19 | $5.49 | $9.00 | 38,700 | — | — |
| 2024-11-18 | $5.79 | $9.49 | 22,800 | — | — |
| 2024-11-15 | $5.99 | $9.82 | 42,900 | — | — |
| 2024-11-14 | $6.24 | $10.23 | 37,100 | — | — |
| 2024-11-13 | $6.85 | $11.23 | 13,500 | — | — |
| 2024-11-12 | $7.05 | $11.55 | 6,300 | — | — |
| 2024-11-11 | $7.05 | $11.55 | 23,000 | — | — |
| 2024-11-08 | $7.21 | $11.82 | 11,600 | — | — |
| 2024-11-07 | $7.32 | $12.00 | 26,400 | — | — |
| 2024-11-06 | $7.70 | $12.62 | 4,500 | — | — |
| 2024-11-05 | $7.60 | $12.45 | 6,300 | — | — |
| 2024-11-04 | $7.74 | $12.68 | 12,000 | — | — |
| 2024-11-01 | $7.44 | $12.19 | 11,700 | — | — |
| 2024-10-31 | $7.43 | $12.18 | 10,900 | — | — |
| 2024-10-30 | $7.42 | $12.16 | 16,800 | — | — |
| 2024-10-29 | $7.75 | $12.70 | 4,700 | — | — |
| 2024-10-28 | $7.85 | $12.86 | 14,700 | — | — |
| 2024-10-25 | $7.96 | $13.04 | 2,600 | — | — |
| 2024-10-24 | $8.03 | $13.16 | 11,400 | — | — |
| 2024-10-23 | $8.08 | $13.24 | 10,000 | — | — |
| 2024-10-22 | $8.13 | $13.32 | 17,900 | — | — |
| 2024-10-21 | $8.19 | $13.42 | 9,000 | — | — |
| 2024-10-18 | $8.54 | $13.99 | 2,300 | — | — |
| 2024-10-17 | $8.82 | $14.45 | 4,800 | — | — |
| 2024-10-16 | $8.93 | $14.63 | 22,100 | — | — |
| 2024-10-15 | $8.81 | $14.44 | 12,600 | — | — |
| 2024-10-14 | $8.83 | $14.47 | 10,200 | — | — |
| 2024-10-11 | $8.88 | $14.55 | 61,000 | — | — |
| 2024-10-10 | $8.72 | $14.29 | 6,200 | — | — |
| 2024-10-09 | $8.70 | $14.26 | 10,600 | — | — |
| 2024-10-08 | $8.97 | $14.70 | 26,800 | — | — |
| 2024-10-07 | $8.74 | $14.32 | 11,600 | — | — |
| 2024-10-04 | $8.43 | $13.81 | 37,100 | — | — |
| 2024-10-03 | $8.23 | $13.49 | 30,100 | — | — |
| 2024-10-02 | $8.24 | $13.50 | 28,800 | — | — |
| 2024-10-01 | $8.17 | $13.39 | 42,800 | — | — |
| 2024-09-30 | $8.42 | $13.80 | 91,800 | — | — |
| 2024-09-27 | $7.11 | $11.65 | 12,100 | — | — |
| 2024-09-26 | $7.17 | $11.75 | 25,200 | — | — |
| 2024-09-25 | $7.11 | $11.65 | 58,900 | — | — |
| 2024-09-24 | $7.43 | $12.18 | 25,800 | — | — |
| 2024-09-23 | $7.44 | $12.19 | 8,200 | — | — |
| 2024-09-20 | $7.44 | $12.19 | 18,700 | — | — |
| 2024-09-19 | $7.35 | $12.04 | 21,800 | — | — |
| 2024-09-18 | $7.16 | $11.73 | 47,700 | — | — |
| 2024-09-17 | $7.31 | $11.98 | 22,800 | — | — |
| 2024-09-16 | $7.46 | $12.23 | 9,700 | — | — |
| 2024-09-13 | $7.48 | $12.26 | 15,000 | — | — |
| 2024-09-12 | $7.50 | $12.29 | 7,100 | — | — |
| 2024-09-11 | $7.55 | $12.37 | 7,900 | — | — |
| 2024-09-10 | $7.51 | $12.31 | 14,600 | — | — |
| 2024-09-09 | $7.62 | $12.49 | 7,200 | — | — |
| 2024-09-06 | $7.81 | $12.80 | 12,900 | — | — |
| 2024-09-05 | $7.69 | $12.60 | 33,800 | — | — |
| 2024-09-04 | $7.87 | $12.90 | 10,300 | — | — |
| 2024-09-03 | $8.04 | $13.18 | 20,100 | — | — |
| 2024-08-30 | $8.08 | $13.24 | 37,000 | — | — |
| 2024-08-29 | $7.81 | $12.80 | 19,500 | — | — |
| 2024-08-28 | $7.62 | $12.49 | 12,900 | — | — |
| 2024-08-27 | $7.56 | $12.39 | 26,800 | — | — |
| 2024-08-26 | $7.81 | $12.80 | 13,500 | — | — |
| 2024-08-23 | $8.01 | $13.13 | 15,400 | — | — |
| 2024-08-22 | $7.96 | $13.04 | 115,400 | — | — |
| 2024-08-21 | $7.90 | $12.95 | 58,300 | — | — |
| 2024-08-20 | $8.05 | $13.19 | 129,600 | — | — |
| 2024-08-19 | $8.51 | $13.95 | 13,600 | — | — |
| 2024-08-16 | $8.25 | $13.52 | 13,100 | — | — |
| 2024-08-15 | $8.12 | $13.31 | 13,600 | — | — |
| 2024-08-14 | $7.86 | $12.88 | 11,100 | — | — |
| 2024-08-13 | $7.84 | $12.85 | 6,200 | — | — |
| 2024-08-12 | $7.94 | $13.01 | 24,400 | — | — |
| 2024-08-09 | $8.47 | $13.88 | 11,400 | — | — |
| 2024-08-08 | $8.66 | $14.19 | 26,500 | — | — |
| 2024-08-07 | $8.74 | $14.32 | 8,200 | — | — |
| 2024-08-06 | $8.41 | $13.78 | 2,600 | — | — |
| 2024-08-05 | $8.16 | $13.37 | 18,100 | — | — |
| 2024-08-02 | $8.35 | $13.68 | 8,800 | — | — |
| 2024-08-01 | $8.47 | $13.88 | 2,300 | — | — |
| 2024-07-31 | $8.58 | $14.06 | 4,900 | — | — |
| 2024-07-30 | $8.30 | $13.60 | 6,000 | — | — |
| 2024-07-29 | $8.27 | $13.55 | 6,100 | — | — |
| 2024-07-26 | $8.35 | $13.68 | 9,800 | — | — |
| 2024-07-25 | $8.28 | $13.57 | 7,100 | — | — |
| 2024-07-24 | $8.38 | $13.73 | 3,200 | — | — |
| 2024-07-23 | $8.40 | $13.77 | 6,900 | — | — |
| 2024-07-22 | $8.50 | $13.93 | 5,500 | — | — |
| 2024-07-19 | $8.51 | $13.95 | 11,700 | — | — |
| 2024-07-18 | $8.61 | $14.11 | 14,500 | — | — |
| 2024-07-17 | $8.77 | $14.37 | 45,400 | — | — |
| 2024-07-16 | $8.38 | $13.73 | 16,800 | — | — |
| 2024-07-15 | $8.41 | $13.78 | 20,800 | — | — |
| 2024-07-12 | $8.51 | $13.95 | 10,600 | — | — |
| 2024-07-11 | $8.49 | $13.91 | 22,200 | — | — |
| 2024-07-10 | $8.46 | $13.86 | 64,100 | — | — |
| 2024-07-09 | $8.56 | $14.03 | 16,500 | — | — |
| 2024-07-08 | $8.64 | $14.16 | 25,300 | — | — |
| 2024-07-05 | $8.57 | $14.04 | 24,500 | — | — |
| 2024-07-03 | $8.65 | $14.18 | 38,700 | — | — |
| 2024-07-02 | $9.02 | $14.78 | 93,200 | — | — |
| 2024-07-01 | $8.70 | $14.26 | 45,900 | — | — |
| 2024-06-28 | $8.55 | $14.01 | 78,000 | — | — |
| 2024-06-27 | $8.36 | $13.70 | 32,700 | — | — |
| 2024-06-26 | $8.43 | $13.81 | 49,100 | — | — |
| 2024-06-25 | $8.00 | $13.11 | 24,400 | — | — |
| 2024-06-24 | $7.90 | $12.95 | 21,900 | — | — |
| 2024-06-21 | $8.10 | $13.27 | 47,300 | — | — |
| 2024-06-20 | $8.20 | $13.44 | 96,600 | — | — |
| 2024-06-18 | $7.44 | $12.19 | 31,200 | — | — |
| 2024-06-17 | $7.29 | $11.95 | 42,000 | — | — |
| 2024-06-14 | $7.16 | $11.73 | 15,000 | — | — |
| 2024-06-13 | $7.17 | $11.75 | 20,400 | — | — |
| 2024-06-12 | $6.73 | $11.03 | 112,300 | — | — |
| 2024-06-11 | $6.84 | $11.21 | 48,800 | — | — |
| 2024-06-10 | $6.74 | $11.05 | 26,600 | — | — |
| 2024-06-07 | $6.61 | $10.83 | 94,200 | — | — |
| 2024-06-06 | $6.63 | $10.86 | 65,700 | — | — |
| 2024-06-05 | $6.61 | $10.83 | 24,700 | — | — |
| 2024-06-04 | $6.71 | $11.00 | 90,300 | — | — |
| 2024-06-03 | $6.68 | $10.95 | 63,800 | — | — |
| 2024-05-31 | $6.95 | $11.39 | 20,600 | — | — |
| 2024-05-30 | $6.59 | $10.80 | 27,000 | — | — |
| 2024-05-29 | $6.54 | $10.72 | 41,300 | — | — |
| 2024-05-28 | $6.64 | $10.88 | 69,300 | — | — |
| 2024-05-24 | $6.48 | $10.62 | 41,200 | — | — |
| 2024-05-23 | $6.63 | $10.86 | 11,500 | — | — |
| 2024-05-22 | $6.69 | $10.96 | 30,900 | — | — |
| 2024-05-21 | $6.83 | $11.19 | 22,500 | — | — |
| 2024-05-20 | $6.78 | $11.11 | 138,800 | — | — |
| 2024-05-17 | $6.99 | $11.45 | 77,100 | — | — |
| 2024-05-16 | $6.91 | $11.32 | 114,400 | — | — |
| 2024-05-15 | $7.11 | $11.65 | 40,900 | — | — |
| 2024-05-14 | $7.25 | $11.88 | 99,400 | — | — |
| 2024-05-13 | $7.13 | $11.68 | 277,600 | — | — |
| 2024-05-10 | $7.62 | $12.49 | 102,700 | — | — |
| 2024-05-09 | $7.70 | $12.62 | 238,700 | — | — |
| 2024-05-08 | $9.13 | $14.96 | 21,700 | — | — |
| 2024-05-07 | $8.96 | $14.68 | 12,500 | — | — |
| 2024-05-06 | $9.00 | $14.75 | 27,000 | — | — |
| 2024-05-03 | $8.82 | $14.45 | 4,600 | — | — |
| 2024-05-02 | $8.71 | $14.27 | 23,300 | — | — |
| 2024-05-01 | $8.50 | $13.93 | 30,900 | — | — |
| 2024-04-30 | $8.57 | $14.04 | 51,500 | — | — |
| 2024-04-29 | $9.09 | $14.90 | 7,300 | — | — |
| 2024-04-26 | $8.97 | $14.70 | 25,200 | — | — |
| 2024-04-25 | $8.90 | $14.58 | 3,400 | — | — |
| 2024-04-24 | $8.98 | $14.72 | 3,400 | — | — |
| 2024-04-23 | $9.00 | $14.75 | 12,300 | — | — |
| 2024-04-22 | $9.04 | $14.81 | 6,100 | — | — |
| 2024-04-19 | $9.06 | $14.85 | 13,700 | — | — |
| 2024-04-18 | $9.10 | $14.91 | 7,000 | — | — |
| 2024-04-17 | $9.07 | $14.86 | 5,700 | — | — |
| 2024-04-16 | $9.20 | $15.08 | 11,500 | — | — |
| 2024-04-15 | $9.26 | $15.17 | 5,700 | — | — |
| 2024-04-12 | $9.25 | $15.16 | 5,000 | — | — |
| 2024-04-11 | $9.26 | $15.17 | 6,800 | — | — |
| 2024-04-10 | $9.39 | $15.39 | 3,600 | — | — |
| 2024-04-09 | $9.34 | $15.31 | 8,700 | — | — |
| 2024-04-08 | $9.46 | $15.50 | 5,900 | — | — |
| 2024-04-05 | $9.61 | $15.75 | 2,900 | — | — |
| 2024-04-04 | $9.61 | $15.75 | 8,500 | — | — |
| 2024-04-03 | $9.61 | $15.75 | 2,400 | — | — |
| 2024-04-02 | $9.75 | $15.98 | 14,600 | — | — |
| 2024-04-01 | $9.77 | $16.01 | 22,000 | — | — |
| 2024-03-28 | $10.41 | $17.06 | 9,800 | — | — |
| 2024-03-27 | $10.30 | $16.88 | 6,200 | — | — |
| 2024-03-26 | $10.11 | $16.57 | 5,700 | — | — |
| 2024-03-25 | $10.15 | $16.63 | 2,200 | — | — |
| 2024-03-22 | $10.25 | $16.80 | 7,100 | — | — |
| 2024-03-21 | $10.21 | $16.73 | 11,800 | — | — |
| 2024-03-20 | $10.25 | $16.80 | 6,600 | — | — |
| 2024-03-19 | $10.31 | $16.90 | 8,900 | — | — |
| 2024-03-18 | $10.02 | $16.42 | 8,000 | — | — |
| 2024-03-15 | $10.01 | $16.40 | 13,200 | — | — |
| 2024-03-14 | $9.87 | $16.17 | 10,900 | — | — |
| 2024-03-13 | $9.62 | $15.76 | 5,100 | — | — |
| 2024-03-12 | $9.81 | $16.08 | 12,200 | — | — |
| 2024-03-11 | $9.69 | $15.88 | 3,400 | — | — |
| 2024-03-08 | $9.70 | $15.90 | 5,300 | — | — |
| 2024-03-07 | $9.68 | $15.86 | 8,100 | — | — |
| 2024-03-06 | $9.53 | $15.62 | 13,400 | — | — |
| 2024-03-05 | $9.76 | $15.99 | 6,300 | — | — |
| 2024-03-04 | $10.05 | $16.47 | 18,000 | — | — |
| 2024-03-01 | $10.13 | $16.60 | 20,800 | — | — |
| 2024-02-29 | $10.23 | $16.76 | 9,300 | — | — |
| 2024-02-28 | $10.15 | $16.63 | 35,800 | — | — |
| 2024-02-27 | $10.09 | $16.54 | 30,400 | — | — |
| 2024-02-26 | $9.77 | $16.01 | 6,100 | — | — |
| 2024-02-23 | $9.51 | $15.58 | 19,400 | — | — |
| 2024-02-22 | $9.36 | $15.34 | 14,900 | — | — |
| 2024-02-21 | $9.28 | $15.21 | 27,700 | — | — |
| 2024-02-20 | $9.87 | $16.17 | 11,600 | — | — |
| 2024-02-16 | $10.11 | $16.57 | 5,600 | — | — |
| 2024-02-15 | $10.30 | $16.63 | 6,100 | — | — |
| 2024-02-14 | $10.35 | $16.71 | 5,900 | — | — |
| 2024-02-13 | $10.14 | $16.37 | 2,900 | — | — |
| 2024-02-12 | $10.22 | $16.50 | 5,200 | — | — |
| 2024-02-09 | $10.44 | $16.86 | 4,800 | — | — |
| 2024-02-08 | $10.22 | $16.50 | 2,800 | — | — |
| 2024-02-07 | $10.24 | $16.54 | 4,300 | — | — |
| 2024-02-06 | $10.27 | $16.58 | 17,300 | — | — |
| 2024-02-05 | $10.30 | $16.63 | 4,100 | — | — |
| 2024-02-02 | $10.27 | $16.58 | 11,000 | — | — |
| 2024-02-01 | $10.27 | $16.58 | 3,100 | — | — |
| 2024-01-31 | $10.20 | $16.47 | 24,100 | — | — |
| 2024-01-30 | $10.52 | $16.99 | 15,400 | — | — |
| 2024-01-29 | $10.52 | $16.99 | 22,700 | — | — |
| 2024-01-26 | $10.60 | $17.12 | 21,500 | — | — |
| 2024-01-25 | $10.44 | $16.86 | 28,900 | — | — |
| 2024-01-24 | $10.17 | $16.42 | 13,400 | — | — |
| 2024-01-23 | $9.85 | $15.91 | 29,300 | — | — |
| 2024-01-22 | $9.61 | $15.52 | 46,600 | — | — |
| 2024-01-19 | $9.60 | $15.50 | 9,600 | — | — |
| 2024-01-18 | $9.56 | $15.44 | 16,800 | — | — |
| 2024-01-17 | $9.44 | $15.24 | 42,000 | — | — |
| 2024-01-16 | $9.45 | $15.26 | 22,300 | — | — |
| 2024-01-12 | $9.64 | $15.57 | 8,300 | — | — |
| 2024-01-11 | $9.53 | $15.39 | 31,500 | — | — |
| 2024-01-10 | $9.46 | $15.28 | 13,800 | — | — |
| 2024-01-09 | $9.52 | $15.37 | 5,600 | — | — |
| 2024-01-08 | $9.83 | $15.87 | 21,700 | — | — |
| 2024-01-05 | $9.50 | $15.34 | 12,700 | — | — |
| 2024-01-04 | $9.53 | $15.39 | 4,600 | — | — |
| 2024-01-03 | $9.44 | $15.24 | 11,900 | — | — |
| 2024-01-02 | $9.40 | $15.18 | 17,800 | — | — |