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
- 2018-03-22 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 | $6.08 | $6.08 | 116,600 | — | — |
| 2024-12-30 | $6.04 | $6.04 | 228,600 | — | — |
| 2024-12-27 | $6.35 | $6.35 | 105,200 | — | — |
| 2024-12-26 | $6.33 | $6.33 | 69,900 | — | — |
| 2024-12-24 | $6.32 | $6.32 | 26,100 | — | — |
| 2024-12-23 | $6.33 | $6.33 | 82,300 | — | — |
| 2024-12-20 | $6.19 | $6.19 | 100,900 | — | — |
| 2024-12-19 | $6.09 | $6.09 | 173,700 | — | — |
| 2024-12-18 | $6.54 | $6.54 | 388,200 | — | — |
| 2024-12-17 | $6.80 | $6.80 | 142,100 | — | — |
| 2024-12-16 | $6.77 | $6.77 | 181,900 | — | — |
| 2024-12-13 | $6.66 | $6.66 | 120,300 | — | — |
| 2024-12-12 | $6.61 | $6.61 | 1,124,600 | — | — |
| 2024-12-11 | $6.80 | $6.80 | 136,900 | — | — |
| 2024-12-10 | $6.75 | $6.75 | 129,700 | — | — |
| 2024-12-09 | $6.79 | $6.79 | 310,500 | — | — |
| 2024-12-06 | $6.49 | $6.49 | 78,100 | — | — |
| 2024-12-05 | $6.51 | $6.51 | 68,900 | — | — |
| 2024-12-04 | $6.69 | $6.69 | 122,600 | — | — |
| 2024-12-03 | $6.79 | $6.79 | 84,200 | — | — |
| 2024-12-02 | $7.14 | $7.14 | 153,600 | — | — |
| 2024-11-29 | $7.12 | $7.12 | 68,200 | — | — |
| 2024-11-27 | $7.00 | $7.00 | 141,600 | — | — |
| 2024-11-26 | $7.02 | $7.02 | 279,400 | — | — |
| 2024-11-25 | $6.59 | $6.59 | 418,100 | — | — |
| 2024-11-22 | $6.13 | $6.13 | 218,600 | — | — |
| 2024-11-21 | $6.44 | $6.44 | 167,000 | — | — |
| 2024-11-20 | $6.46 | $6.46 | 176,800 | — | — |
| 2024-11-19 | $6.36 | $6.36 | 194,800 | — | — |
| 2024-11-18 | $6.08 | $6.08 | 104,100 | — | — |
| 2024-11-15 | $6.17 | $6.17 | 232,800 | — | — |
| 2024-11-14 | $6.42 | $6.42 | 248,300 | — | — |
| 2024-11-13 | $6.84 | $6.84 | 582,700 | — | — |
| 2024-11-12 | $6.66 | $6.66 | 609,200 | — | — |
| 2024-11-11 | $6.48 | $6.48 | 153,600 | — | — |
| 2024-11-08 | $6.39 | $6.39 | 122,400 | — | — |
| 2024-11-07 | $6.57 | $6.57 | 164,700 | — | — |
| 2024-11-06 | $6.43 | $6.43 | 125,900 | — | — |
| 2024-11-05 | $6.71 | $6.71 | 107,100 | — | — |
| 2024-11-04 | $6.57 | $6.57 | 125,500 | — | — |
| 2024-11-01 | $6.49 | $6.49 | 349,800 | — | — |
| 2024-10-31 | $6.72 | $6.72 | 103,800 | — | — |
| 2024-10-30 | $6.80 | $6.80 | 88,200 | — | — |
| 2024-10-29 | $6.85 | $6.85 | 145,700 | — | — |
| 2024-10-28 | $7.04 | $7.04 | 82,000 | — | — |
| 2024-10-25 | $7.00 | $7.00 | 127,100 | — | — |
| 2024-10-24 | $6.98 | $6.98 | 120,900 | — | — |
| 2024-10-23 | $7.26 | $7.26 | 69,700 | — | — |
| 2024-10-22 | $7.26 | $7.26 | 177,100 | — | — |
| 2024-10-21 | $7.42 | $7.42 | 294,800 | — | — |
| 2024-10-18 | $7.55 | $7.55 | 249,500 | — | — |
| 2024-10-17 | $7.38 | $7.38 | 124,600 | — | — |
| 2024-10-16 | $7.26 | $7.26 | 84,900 | — | — |
| 2024-10-15 | $7.25 | $7.25 | 146,400 | — | — |
| 2024-10-14 | $7.30 | $7.30 | 180,100 | — | — |
| 2024-10-11 | $7.51 | $7.51 | 130,700 | — | — |
| 2024-10-10 | $7.45 | $7.45 | 149,800 | — | — |
| 2024-10-09 | $7.45 | $7.45 | 128,500 | — | — |
| 2024-10-08 | $7.45 | $7.45 | 558,900 | — | — |
| 2024-10-07 | $7.66 | $7.66 | 128,200 | — | — |
| 2024-10-04 | $7.77 | $7.77 | 99,800 | — | — |
| 2024-10-03 | $7.75 | $7.75 | 82,400 | — | — |
| 2024-10-02 | $7.82 | $7.82 | 220,700 | — | — |
| 2024-10-01 | $7.86 | $7.86 | 318,000 | — | — |
| 2024-09-30 | $7.87 | $7.87 | 135,900 | — | — |
| 2024-09-27 | $7.85 | $7.85 | 112,600 | — | — |
| 2024-09-26 | $7.97 | $7.97 | 109,900 | — | — |
| 2024-09-25 | $7.85 | $7.85 | 151,800 | — | — |
| 2024-09-24 | $8.12 | $8.12 | 101,400 | — | — |
| 2024-09-23 | $8.09 | $8.09 | 117,000 | — | — |
| 2024-09-20 | $8.24 | $8.24 | 85,700 | — | — |
| 2024-09-19 | $8.55 | $8.55 | 84,200 | — | — |
| 2024-09-18 | $8.43 | $8.43 | 226,700 | — | — |
| 2024-09-17 | $8.48 | $8.48 | 73,000 | — | — |
| 2024-09-16 | $8.60 | $8.60 | 60,900 | — | — |
| 2024-09-13 | $8.56 | $8.56 | 84,600 | — | — |
| 2024-09-12 | $8.60 | $8.60 | 139,700 | — | — |
| 2024-09-11 | $8.55 | $8.55 | 279,500 | — | — |
| 2024-09-10 | $8.65 | $8.65 | 877,500 | — | — |
| 2024-09-09 | $9.99 | $9.99 | 140,400 | — | — |
| 2024-09-06 | $10.10 | $10.10 | 59,300 | — | — |
| 2024-09-05 | $10.36 | $10.36 | 54,100 | — | — |
| 2024-09-04 | $10.63 | $10.63 | 71,300 | — | — |
| 2024-09-03 | $10.59 | $10.59 | 44,700 | — | — |
| 2024-08-30 | $10.64 | $10.64 | 91,000 | — | — |
| 2024-08-29 | $11.07 | $11.07 | 53,000 | — | — |
| 2024-08-28 | $11.10 | $11.10 | 771,800 | — | — |
| 2024-08-27 | $10.10 | $10.10 | 100,300 | — | — |
| 2024-08-26 | $10.03 | $10.03 | 119,300 | — | — |
| 2024-08-23 | $9.95 | $9.95 | 34,000 | — | — |
| 2024-08-22 | $9.92 | $9.92 | 16,200 | — | — |
| 2024-08-21 | $10.12 | $10.12 | 12,600 | — | — |
| 2024-08-20 | $10.16 | $10.16 | 28,900 | — | — |
| 2024-08-19 | $10.20 | $10.20 | 52,000 | — | — |
| 2024-08-16 | $10.18 | $10.18 | 22,700 | — | — |
| 2024-08-15 | $10.16 | $10.16 | 35,000 | — | — |
| 2024-08-14 | $10.07 | $10.07 | 26,900 | — | — |
| 2024-08-13 | $10.12 | $10.12 | 43,800 | — | — |
| 2024-08-12 | $9.90 | $9.90 | 57,900 | — | — |
| 2024-08-09 | $10.00 | $10.00 | 55,300 | — | — |
| 2024-08-08 | $10.16 | $10.16 | 36,100 | — | — |
| 2024-08-07 | $10.00 | $10.00 | 14,300 | — | — |
| 2024-08-06 | $10.11 | $10.11 | 38,600 | — | — |
| 2024-08-05 | $9.95 | $9.95 | 110,700 | — | — |
| 2024-08-02 | $10.12 | $10.12 | 148,000 | — | — |
| 2024-08-01 | $10.81 | $10.81 | 21,700 | — | — |
| 2024-07-31 | $11.10 | $11.10 | 31,600 | — | — |
| 2024-07-30 | $10.93 | $10.93 | 20,000 | — | — |
| 2024-07-29 | $11.00 | $11.00 | 108,200 | — | — |
| 2024-07-26 | $11.05 | $11.05 | 69,000 | — | — |
| 2024-07-25 | $10.96 | $10.96 | 25,700 | — | — |
| 2024-07-24 | $11.01 | $11.01 | 47,700 | — | — |
| 2024-07-23 | $11.02 | $11.02 | 42,200 | — | — |
| 2024-07-22 | $11.17 | $11.17 | 32,800 | — | — |
| 2024-07-19 | $11.17 | $11.17 | 12,300 | — | — |
| 2024-07-18 | $11.17 | $11.17 | 28,800 | — | — |
| 2024-07-17 | $11.57 | $11.57 | 78,400 | — | — |
| 2024-07-16 | $11.53 | $11.53 | 63,500 | — | — |
| 2024-07-15 | $11.15 | $11.15 | 32,700 | — | — |
| 2024-07-12 | $11.22 | $11.22 | 83,800 | — | — |
| 2024-07-11 | $11.07 | $11.07 | 17,100 | — | — |
| 2024-07-10 | $11.02 | $11.02 | 24,600 | — | — |
| 2024-07-09 | $11.01 | $11.01 | 51,900 | — | — |
| 2024-07-08 | $11.05 | $11.05 | 80,000 | — | — |
| 2024-07-05 | $11.20 | $11.20 | 37,700 | — | — |
| 2024-07-03 | $11.08 | $11.08 | 10,900 | — | — |
| 2024-07-02 | $11.00 | $11.00 | 69,900 | — | — |
| 2024-07-01 | $11.13 | $11.13 | 70,700 | — | — |
| 2024-06-28 | $11.21 | $11.21 | 43,600 | — | — |
| 2024-06-27 | $11.15 | $11.15 | 47,700 | — | — |
| 2024-06-26 | $10.95 | $10.95 | 48,400 | — | — |
| 2024-06-25 | $10.75 | $10.75 | 26,300 | — | — |
| 2024-06-24 | $10.68 | $10.68 | 26,700 | — | — |
| 2024-06-21 | $10.60 | $10.60 | 37,800 | — | — |
| 2024-06-20 | $10.53 | $10.53 | 21,500 | — | — |
| 2024-06-18 | $10.62 | $10.62 | 35,500 | — | — |
| 2024-06-17 | $10.56 | $10.56 | 42,900 | — | — |
| 2024-06-14 | $10.79 | $10.79 | 61,700 | — | — |
| 2024-06-13 | $10.89 | $10.89 | 23,100 | — | — |
| 2024-06-12 | $10.82 | $10.82 | 55,500 | — | — |
| 2024-06-11 | $10.74 | $10.74 | 33,200 | — | — |
| 2024-06-10 | $10.67 | $10.67 | 26,700 | — | — |
| 2024-06-07 | $10.68 | $10.68 | 101,800 | — | — |
| 2024-06-06 | $10.82 | $10.82 | 28,400 | — | — |
| 2024-06-05 | $10.61 | $10.61 | 120,200 | — | — |
| 2024-06-04 | $10.76 | $10.76 | 63,000 | — | — |
| 2024-06-03 | $11.30 | $11.30 | 118,500 | — | — |
| 2024-05-31 | $11.78 | $11.78 | 174,900 | — | — |
| 2024-05-30 | $11.32 | $11.32 | 82,600 | — | — |
| 2024-05-29 | $11.10 | $11.10 | 34,700 | — | — |
| 2024-05-28 | $10.97 | $10.97 | 28,800 | — | — |
| 2024-05-24 | $10.95 | $10.95 | 42,900 | — | — |
| 2024-05-23 | $10.90 | $10.90 | 186,900 | — | — |
| 2024-05-22 | $11.08 | $11.08 | 96,800 | — | — |
| 2024-05-21 | $11.11 | $11.11 | 40,100 | — | — |
| 2024-05-20 | $11.48 | $11.48 | 77,500 | — | — |
| 2024-05-17 | $11.51 | $11.51 | 40,700 | — | — |
| 2024-05-16 | $11.51 | $11.51 | 37,800 | — | — |
| 2024-05-15 | $11.50 | $11.50 | 206,000 | — | — |
| 2024-05-14 | $12.00 | $12.00 | 102,000 | — | — |
| 2024-05-13 | $12.35 | $12.35 | 56,100 | — | — |
| 2024-05-10 | $12.91 | $12.91 | 44,800 | — | — |
| 2024-05-09 | $13.18 | $13.18 | 27,300 | — | — |
| 2024-05-08 | $12.98 | $12.98 | 83,000 | — | — |
| 2024-05-07 | $12.80 | $12.80 | 63,600 | — | — |
| 2024-05-06 | $12.30 | $12.30 | 47,900 | — | — |
| 2024-05-03 | $12.14 | $12.14 | 33,900 | — | — |
| 2024-05-02 | $11.83 | $11.83 | 29,900 | — | — |
| 2024-05-01 | $11.66 | $11.66 | 28,900 | — | — |
| 2024-04-30 | $11.80 | $11.80 | 29,000 | — | — |
| 2024-04-29 | $12.07 | $12.07 | 18,200 | — | — |
| 2024-04-26 | $12.05 | $12.05 | 50,900 | — | — |
| 2024-04-25 | $12.08 | $12.08 | 38,300 | — | — |
| 2024-04-24 | $11.92 | $11.92 | 20,000 | — | — |
| 2024-04-23 | $11.94 | $11.94 | 33,100 | — | — |
| 2024-04-22 | $11.97 | $11.97 | 44,000 | — | — |
| 2024-04-19 | $12.12 | $12.12 | 18,500 | — | — |
| 2024-04-18 | $12.23 | $12.23 | 39,100 | — | — |
| 2024-04-17 | $12.45 | $12.45 | 27,600 | — | — |
| 2024-04-16 | $12.43 | $12.43 | 36,100 | — | — |
| 2024-04-15 | $12.50 | $12.50 | 40,900 | — | — |
| 2024-04-12 | $12.50 | $12.50 | 59,900 | — | — |
| 2024-04-11 | $12.59 | $12.59 | 20,900 | — | — |
| 2024-04-10 | $12.55 | $12.55 | 26,900 | — | — |
| 2024-04-09 | $12.51 | $12.51 | 24,600 | — | — |
| 2024-04-08 | $12.55 | $12.55 | 23,000 | — | — |
| 2024-04-05 | $12.65 | $12.65 | 27,000 | — | — |
| 2024-04-04 | $12.82 | $12.82 | 29,100 | — | — |
| 2024-04-03 | $12.78 | $12.78 | 16,000 | — | — |
| 2024-04-02 | $12.62 | $12.62 | 15,600 | — | — |
| 2024-04-01 | $12.62 | $12.62 | 12,000 | — | — |
| 2024-03-28 | $12.66 | $12.66 | 15,800 | — | — |
| 2024-03-27 | $12.65 | $12.65 | 32,000 | — | — |
| 2024-03-26 | $12.49 | $12.49 | 46,300 | — | — |
| 2024-03-25 | $12.56 | $12.56 | 111,400 | — | — |
| 2024-03-22 | $12.60 | $12.60 | 32,700 | — | — |
| 2024-03-21 | $12.85 | $12.85 | 50,700 | — | — |
| 2024-03-20 | $12.94 | $12.94 | 58,000 | — | — |
| 2024-03-19 | $12.75 | $12.75 | 17,100 | — | — |
| 2024-03-18 | $12.77 | $12.77 | 21,100 | — | — |
| 2024-03-15 | $12.79 | $12.79 | 18,200 | — | — |
| 2024-03-14 | $12.81 | $12.81 | 196,600 | — | — |
| 2024-03-13 | $12.93 | $12.93 | 62,900 | — | — |
| 2024-03-12 | $12.93 | $12.93 | 22,100 | — | — |
| 2024-03-11 | $13.10 | $13.10 | 12,000 | — | — |
| 2024-03-08 | $13.24 | $13.24 | 62,800 | — | — |
| 2024-03-07 | $12.95 | $12.95 | 22,300 | — | — |
| 2024-03-06 | $13.03 | $13.03 | 34,500 | — | — |
| 2024-03-05 | $13.02 | $13.02 | 44,900 | — | — |
| 2024-03-04 | $13.17 | $13.17 | 58,500 | — | — |
| 2024-03-01 | $13.36 | $13.36 | 40,300 | — | — |
| 2024-02-29 | $13.13 | $13.13 | 67,300 | — | — |
| 2024-02-28 | $13.37 | $13.37 | 75,800 | — | — |
| 2024-02-27 | $13.17 | $13.17 | 67,300 | — | — |
| 2024-02-26 | $13.09 | $13.09 | 33,600 | — | — |
| 2024-02-23 | $13.10 | $13.10 | 431,800 | — | — |
| 2024-02-22 | $12.71 | $12.71 | 71,800 | — | — |
| 2024-02-21 | $12.85 | $12.85 | 48,600 | — | — |
| 2024-02-20 | $13.07 | $13.07 | 66,700 | — | — |
| 2024-02-16 | $13.18 | $13.18 | 66,100 | — | — |
| 2024-02-15 | $13.31 | $13.31 | 74,600 | — | — |
| 2024-02-14 | $13.41 | $13.41 | 67,900 | — | — |
| 2024-02-13 | $13.46 | $13.46 | 75,800 | — | — |
| 2024-02-12 | $13.86 | $13.86 | 201,200 | — | — |
| 2024-02-09 | $13.57 | $13.57 | 282,300 | — | — |
| 2024-02-08 | $12.72 | $12.72 | 42,700 | — | — |
| 2024-02-07 | $13.05 | $13.05 | 73,900 | — | — |
| 2024-02-06 | $12.47 | $12.47 | 49,000 | — | — |
| 2024-02-05 | $12.61 | $12.61 | 141,000 | — | — |
| 2024-02-02 | $12.66 | $12.66 | 170,100 | — | — |
| 2024-02-01 | $13.25 | $13.25 | 107,800 | — | — |
| 2024-01-31 | $13.35 | $13.35 | 138,100 | — | — |
| 2024-01-30 | $13.42 | $13.42 | 72,100 | — | — |
| 2024-01-29 | $13.60 | $13.60 | 52,900 | — | — |
| 2024-01-26 | $13.65 | $13.65 | 54,700 | — | — |
| 2024-01-25 | $13.77 | $13.77 | 58,400 | — | — |
| 2024-01-24 | $13.48 | $13.48 | 54,500 | — | — |
| 2024-01-23 | $13.50 | $13.50 | 33,300 | — | — |
| 2024-01-22 | $13.52 | $13.52 | 54,600 | — | — |
| 2024-01-19 | $13.64 | $13.64 | 67,100 | — | — |
| 2024-01-18 | $13.34 | $13.34 | 26,600 | — | — |
| 2024-01-17 | $13.33 | $13.33 | 61,800 | — | — |
| 2024-01-16 | $13.41 | $13.41 | 37,500 | — | — |
| 2024-01-12 | $13.85 | $13.85 | 90,800 | — | — |
| 2024-01-11 | $13.52 | $13.52 | 37,300 | — | — |
| 2024-01-10 | $13.50 | $13.50 | 11,800 | — | — |
| 2024-01-09 | $13.49 | $13.49 | 31,300 | — | — |
| 2024-01-08 | $13.70 | $13.70 | 48,900 | — | — |
| 2024-01-05 | $13.32 | $13.32 | 31,800 | — | — |
| 2024-01-04 | $13.25 | $13.25 | 45,900 | — | — |
| 2024-01-03 | $13.48 | $13.48 | 35,600 | — | — |
| 2024-01-02 | $13.62 | $13.62 | 42,200 | — | — |