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
- 2021-11-11 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 | $6.02 | $6.02 | 231,900 | — | — |
| 2024-12-30 | $6.12 | $6.12 | 230,800 | — | — |
| 2024-12-27 | $6.23 | $6.23 | 285,900 | — | — |
| 2024-12-26 | $6.43 | $6.43 | 259,900 | — | — |
| 2024-12-24 | $6.37 | $6.37 | 143,800 | — | — |
| 2024-12-23 | $6.35 | $6.35 | 219,100 | — | — |
| 2024-12-20 | $6.42 | $6.42 | 363,700 | — | — |
| 2024-12-19 | $6.39 | $6.39 | 220,700 | — | — |
| 2024-12-18 | $6.42 | $6.42 | 393,700 | — | — |
| 2024-12-17 | $6.83 | $6.83 | 305,800 | — | — |
| 2024-12-16 | $6.80 | $6.80 | 267,400 | — | — |
| 2024-12-13 | $6.76 | $6.76 | 317,600 | — | — |
| 2024-12-12 | $7.05 | $7.05 | 276,900 | — | — |
| 2024-12-11 | $7.24 | $7.24 | 453,300 | — | — |
| 2024-12-10 | $7.03 | $7.03 | 309,100 | — | — |
| 2024-12-09 | $6.94 | $6.94 | 429,400 | — | — |
| 2024-12-06 | $6.88 | $6.88 | 497,100 | — | — |
| 2024-12-05 | $6.72 | $6.72 | 331,900 | — | — |
| 2024-12-04 | $6.87 | $6.87 | 585,400 | — | — |
| 2024-12-03 | $6.89 | $6.89 | 376,900 | — | — |
| 2024-12-02 | $6.72 | $6.72 | 468,000 | — | — |
| 2024-11-29 | $6.49 | $6.49 | 197,900 | — | — |
| 2024-11-27 | $6.45 | $6.45 | 383,900 | — | — |
| 2024-11-26 | $6.31 | $6.31 | 733,800 | — | — |
| 2024-11-25 | $6.60 | $6.60 | 1,424,000 | — | — |
| 2024-11-22 | $6.25 | $6.25 | 1,544,300 | — | — |
| 2024-11-21 | $5.63 | $5.63 | 3,538,600 | — | — |
| 2024-11-20 | $6.23 | $6.23 | 223,100 | — | — |
| 2024-11-19 | $6.31 | $6.31 | 417,700 | — | — |
| 2024-11-18 | $6.37 | $6.37 | 233,400 | — | — |
| 2024-11-15 | $6.28 | $6.28 | 174,300 | — | — |
| 2024-11-14 | $6.56 | $6.56 | 188,400 | — | — |
| 2024-11-13 | $6.75 | $6.75 | 210,500 | — | — |
| 2024-11-12 | $6.95 | $6.95 | 308,700 | — | — |
| 2024-11-11 | $7.02 | $7.02 | 877,300 | — | — |
| 2024-11-08 | $6.86 | $6.86 | 476,800 | — | — |
| 2024-11-07 | $7.95 | $7.95 | 271,500 | — | — |
| 2024-11-06 | $7.99 | $7.99 | 383,100 | — | — |
| 2024-11-05 | $7.54 | $7.54 | 176,000 | — | — |
| 2024-11-04 | $7.32 | $7.32 | 237,900 | — | — |
| 2024-11-01 | $7.17 | $7.17 | 135,500 | — | — |
| 2024-10-31 | $7.22 | $7.22 | 201,900 | — | — |
| 2024-10-30 | $7.62 | $7.62 | 200,700 | — | — |
| 2024-10-29 | $7.34 | $7.34 | 93,300 | — | — |
| 2024-10-28 | $7.26 | $7.26 | 105,900 | — | — |
| 2024-10-25 | $7.20 | $7.20 | 99,900 | — | — |
| 2024-10-24 | $7.22 | $7.22 | 80,300 | — | — |
| 2024-10-23 | $7.24 | $7.24 | 234,700 | — | — |
| 2024-10-22 | $7.39 | $7.39 | 155,900 | — | — |
| 2024-10-21 | $7.46 | $7.46 | 237,000 | — | — |
| 2024-10-18 | $7.34 | $7.34 | 167,700 | — | — |
| 2024-10-17 | $7.13 | $7.13 | 105,300 | — | — |
| 2024-10-16 | $7.12 | $7.12 | 224,400 | — | — |
| 2024-10-15 | $7.13 | $7.13 | 223,800 | — | — |
| 2024-10-14 | $7.04 | $7.04 | 201,700 | — | — |
| 2024-10-11 | $7.06 | $7.06 | 261,200 | — | — |
| 2024-10-10 | $6.78 | $6.78 | 203,400 | — | — |
| 2024-10-09 | $6.77 | $6.77 | 300,200 | — | — |
| 2024-10-08 | $6.40 | $6.40 | 120,500 | — | — |
| 2024-10-07 | $6.35 | $6.35 | 120,400 | — | — |
| 2024-10-04 | $6.35 | $6.35 | 198,300 | — | — |
| 2024-10-03 | $6.07 | $6.07 | 107,300 | — | — |
| 2024-10-02 | $6.28 | $6.28 | 124,700 | — | — |
| 2024-10-01 | $6.33 | $6.33 | 229,200 | — | — |
| 2024-09-30 | $6.39 | $6.39 | 224,200 | — | — |
| 2024-09-27 | $6.38 | $6.38 | 298,400 | — | — |
| 2024-09-26 | $6.25 | $6.25 | 164,200 | — | — |
| 2024-09-25 | $6.12 | $6.12 | 244,700 | — | — |
| 2024-09-24 | $6.10 | $6.10 | 419,500 | — | — |
| 2024-09-23 | $6.04 | $6.04 | 182,100 | — | — |
| 2024-09-20 | $6.27 | $6.27 | 367,500 | — | — |
| 2024-09-19 | $6.22 | $6.22 | 140,500 | — | — |
| 2024-09-18 | $6.04 | $6.04 | 175,700 | — | — |
| 2024-09-17 | $6.23 | $6.23 | 213,500 | — | — |
| 2024-09-16 | $6.18 | $6.18 | 145,500 | — | — |
| 2024-09-13 | $6.18 | $6.18 | 152,600 | — | — |
| 2024-09-12 | $5.92 | $5.92 | 132,500 | — | — |
| 2024-09-11 | $5.90 | $5.90 | 128,700 | — | — |
| 2024-09-10 | $5.83 | $5.83 | 144,700 | — | — |
| 2024-09-09 | $5.81 | $5.81 | 145,700 | — | — |
| 2024-09-06 | $5.75 | $5.75 | 262,500 | — | — |
| 2024-09-05 | $5.86 | $5.86 | 210,400 | — | — |
| 2024-09-04 | $5.90 | $5.90 | 226,000 | — | — |
| 2024-09-03 | $5.81 | $5.81 | 240,800 | — | — |
| 2024-08-30 | $6.11 | $6.11 | 312,700 | — | — |
| 2024-08-29 | $6.09 | $6.09 | 307,200 | — | — |
| 2024-08-28 | $6.07 | $6.07 | 216,400 | — | — |
| 2024-08-27 | $6.35 | $6.35 | 248,700 | — | — |
| 2024-08-26 | $6.51 | $6.51 | 374,500 | — | — |
| 2024-08-23 | $6.59 | $6.59 | 835,500 | — | — |
| 2024-08-22 | $6.18 | $6.18 | 329,600 | — | — |
| 2024-08-21 | $6.42 | $6.42 | 358,500 | — | — |
| 2024-08-20 | $6.66 | $6.66 | 286,100 | — | — |
| 2024-08-19 | $6.71 | $6.71 | 174,900 | — | — |
| 2024-08-16 | $6.75 | $6.75 | 355,000 | — | — |
| 2024-08-15 | $6.54 | $6.54 | 318,300 | — | — |
| 2024-08-14 | $6.31 | $6.31 | 202,300 | — | — |
| 2024-08-13 | $6.34 | $6.34 | 274,500 | — | — |
| 2024-08-12 | $6.15 | $6.15 | 521,300 | — | — |
| 2024-08-09 | $6.46 | $6.46 | 736,100 | — | — |
| 2024-08-08 | $5.19 | $5.19 | 508,300 | — | — |
| 2024-08-07 | $5.11 | $5.11 | 326,600 | — | — |
| 2024-08-06 | $5.06 | $5.06 | 434,500 | — | — |
| 2024-08-05 | $5.19 | $5.19 | 663,500 | — | — |
| 2024-08-02 | $6.02 | $6.02 | 257,300 | — | — |
| 2024-08-01 | $6.20 | $6.20 | 234,600 | — | — |
| 2024-07-31 | $6.62 | $6.62 | 220,600 | — | — |
| 2024-07-30 | $6.38 | $6.38 | 243,300 | — | — |
| 2024-07-29 | $6.34 | $6.34 | 293,500 | — | — |
| 2024-07-26 | $6.74 | $6.74 | 156,800 | — | — |
| 2024-07-25 | $6.72 | $6.72 | 230,800 | — | — |
| 2024-07-24 | $6.52 | $6.52 | 211,300 | — | — |
| 2024-07-23 | $6.96 | $6.96 | 286,900 | — | — |
| 2024-07-22 | $6.49 | $6.49 | 305,300 | — | — |
| 2024-07-19 | $6.19 | $6.19 | 184,000 | — | — |
| 2024-07-18 | $6.20 | $6.20 | 163,000 | — | — |
| 2024-07-17 | $6.49 | $6.49 | 324,400 | — | — |
| 2024-07-16 | $6.73 | $6.73 | 196,800 | — | — |
| 2024-07-15 | $6.74 | $6.74 | 217,400 | — | — |
| 2024-07-12 | $6.45 | $6.45 | 240,300 | — | — |
| 2024-07-11 | $6.47 | $6.47 | 220,000 | — | — |
| 2024-07-10 | $6.27 | $6.27 | 232,700 | — | — |
| 2024-07-09 | $6.34 | $6.34 | 310,900 | — | — |
| 2024-07-08 | $6.23 | $6.23 | 386,500 | — | — |
| 2024-07-05 | $6.32 | $6.32 | 533,800 | — | — |
| 2024-07-03 | $6.03 | $6.03 | 149,600 | — | — |
| 2024-07-02 | $6.02 | $6.02 | 319,900 | — | — |
| 2024-07-01 | $6.22 | $6.22 | 481,500 | — | — |
| 2024-06-28 | $6.16 | $6.16 | 5,719,800 | — | — |
| 2024-06-27 | $6.05 | $6.05 | 418,600 | — | — |
| 2024-06-26 | $5.78 | $5.78 | 320,000 | — | — |
| 2024-06-25 | $5.44 | $5.44 | 336,300 | — | — |
| 2024-06-24 | $5.50 | $5.50 | 465,000 | — | — |
| 2024-06-21 | $5.67 | $5.67 | 351,900 | — | — |
| 2024-06-20 | $5.72 | $5.72 | 205,500 | — | — |
| 2024-06-18 | $5.83 | $5.83 | 224,900 | — | — |
| 2024-06-17 | $5.90 | $5.90 | 171,200 | — | — |
| 2024-06-14 | $6.02 | $6.02 | 340,400 | — | — |
| 2024-06-13 | $6.10 | $6.10 | 206,000 | — | — |
| 2024-06-12 | $6.26 | $6.26 | 186,800 | — | — |
| 2024-06-11 | $6.15 | $6.15 | 165,700 | — | — |
| 2024-06-10 | $6.06 | $6.06 | 254,000 | — | — |
| 2024-06-07 | $6.02 | $6.02 | 194,000 | — | — |
| 2024-06-06 | $6.07 | $6.07 | 275,200 | — | — |
| 2024-06-05 | $5.99 | $5.99 | 218,000 | — | — |
| 2024-06-04 | $6.05 | $6.05 | 348,300 | — | — |
| 2024-06-03 | $6.17 | $6.17 | 430,500 | — | — |
| 2024-05-31 | $6.11 | $6.11 | 444,200 | — | — |
| 2024-05-30 | $6.48 | $6.48 | 335,900 | — | — |
| 2024-05-29 | $6.78 | $6.78 | 196,200 | — | — |
| 2024-05-28 | $6.76 | $6.76 | 300,600 | — | — |
| 2024-05-24 | $6.67 | $6.67 | 414,700 | — | — |
| 2024-05-23 | $6.78 | $6.78 | 633,900 | — | — |
| 2024-05-22 | $6.70 | $6.70 | 380,300 | — | — |
| 2024-05-21 | $6.61 | $6.61 | 481,200 | — | — |
| 2024-05-20 | $7.10 | $7.10 | 312,100 | — | — |
| 2024-05-17 | $7.12 | $7.12 | 195,700 | — | — |
| 2024-05-16 | $7.28 | $7.28 | 265,800 | — | — |
| 2024-05-15 | $7.33 | $7.33 | 398,200 | — | — |
| 2024-05-14 | $7.33 | $7.33 | 261,000 | — | — |
| 2024-05-13 | $7.31 | $7.31 | 431,000 | — | — |
| 2024-05-10 | $7.25 | $7.25 | 760,500 | — | — |
| 2024-05-09 | $7.50 | $7.50 | 2,221,500 | — | — |
| 2024-05-08 | $9.91 | $9.91 | 273,700 | — | — |
| 2024-05-07 | $9.78 | $9.78 | 209,000 | — | — |
| 2024-05-06 | $9.62 | $9.62 | 145,300 | — | — |
| 2024-05-03 | $9.39 | $9.39 | 193,400 | — | — |
| 2024-05-02 | $9.38 | $9.38 | 178,200 | — | — |
| 2024-05-01 | $9.32 | $9.32 | 179,500 | — | — |
| 2024-04-30 | $9.31 | $9.31 | 157,500 | — | — |
| 2024-04-29 | $9.24 | $9.24 | 141,200 | — | — |
| 2024-04-26 | $9.31 | $9.31 | 206,600 | — | — |
| 2024-04-25 | $8.96 | $8.96 | 154,000 | — | — |
| 2024-04-24 | $9.32 | $9.32 | 101,900 | — | — |
| 2024-04-23 | $9.32 | $9.32 | 202,500 | — | — |
| 2024-04-22 | $9.27 | $9.27 | 238,300 | — | — |
| 2024-04-19 | $9.18 | $9.18 | 459,800 | — | — |
| 2024-04-18 | $9.13 | $9.13 | 154,200 | — | — |
| 2024-04-17 | $9.12 | $9.12 | 145,800 | — | — |
| 2024-04-16 | $9.11 | $9.11 | 160,100 | — | — |
| 2024-04-15 | $9.08 | $9.08 | 219,300 | — | — |
| 2024-04-12 | $9.49 | $9.49 | 326,000 | — | — |
| 2024-04-11 | $9.79 | $9.79 | 179,200 | — | — |
| 2024-04-10 | $9.95 | $9.95 | 200,600 | — | — |
| 2024-04-09 | $10.19 | $10.19 | 208,600 | — | — |
| 2024-04-08 | $10.09 | $10.09 | 144,700 | — | — |
| 2024-04-05 | $10.12 | $10.12 | 172,500 | — | — |
| 2024-04-04 | $9.87 | $9.87 | 305,200 | — | — |
| 2024-04-03 | $9.97 | $9.97 | 164,500 | — | — |
| 2024-04-02 | $9.89 | $9.89 | 173,500 | — | — |
| 2024-04-01 | $10.22 | $10.22 | 194,800 | — | — |
| 2024-03-28 | $10.23 | $10.23 | 587,200 | — | — |
| 2024-03-27 | $10.16 | $10.16 | 204,700 | — | — |
| 2024-03-26 | $9.90 | $9.90 | 259,800 | — | — |
| 2024-03-25 | $9.89 | $9.89 | 267,200 | — | — |
| 2024-03-22 | $10.38 | $10.38 | 175,200 | — | — |
| 2024-03-21 | $10.20 | $10.20 | 239,200 | — | — |
| 2024-03-20 | $10.75 | $10.75 | 228,300 | — | — |
| 2024-03-19 | $10.19 | $10.19 | 227,500 | — | — |
| 2024-03-18 | $10.37 | $10.37 | 331,900 | — | — |
| 2024-03-15 | $10.04 | $10.04 | 506,300 | — | — |
| 2024-03-14 | $10.54 | $10.54 | 296,900 | — | — |
| 2024-03-13 | $10.92 | $10.92 | 253,700 | — | — |
| 2024-03-12 | $10.77 | $10.77 | 258,100 | — | — |
| 2024-03-11 | $10.61 | $10.61 | 376,600 | — | — |
| 2024-03-08 | $11.57 | $11.57 | 1,099,500 | — | — |
| 2024-03-07 | $11.78 | $11.78 | 233,900 | — | — |
| 2024-03-06 | $11.60 | $11.60 | 559,700 | — | — |
| 2024-03-05 | $11.03 | $11.03 | 359,300 | — | — |
| 2024-03-04 | $11.38 | $11.38 | 357,600 | — | — |
| 2024-03-01 | $11.24 | $11.24 | 534,800 | — | — |
| 2024-02-29 | $10.62 | $10.62 | 456,300 | — | — |
| 2024-02-28 | $10.93 | $10.93 | 651,700 | — | — |
| 2024-02-27 | $10.75 | $10.75 | 888,700 | — | — |
| 2024-02-26 | $9.92 | $9.92 | 819,900 | — | — |
| 2024-02-23 | $9.95 | $9.95 | 679,700 | — | — |
| 2024-02-22 | $10.32 | $10.32 | 897,400 | — | — |
| 2024-02-21 | $11.48 | $11.48 | 884,400 | — | — |
| 2024-02-20 | $11.74 | $11.74 | 1,476,800 | — | — |
| 2024-02-16 | $11.83 | $11.83 | 3,695,800 | — | — |
| 2024-02-15 | $8.15 | $8.15 | 355,500 | — | — |
| 2024-02-14 | $8.29 | $8.29 | 275,500 | — | — |
| 2024-02-13 | $8.05 | $8.05 | 522,800 | — | — |
| 2024-02-12 | $8.82 | $8.82 | 312,400 | — | — |
| 2024-02-09 | $9.11 | $9.11 | 314,500 | — | — |
| 2024-02-08 | $8.75 | $8.75 | 218,900 | — | — |
| 2024-02-07 | $8.80 | $8.80 | 424,700 | — | — |
| 2024-02-06 | $9.12 | $9.12 | 1,114,900 | — | — |
| 2024-02-05 | $8.40 | $8.40 | 230,100 | — | — |
| 2024-02-02 | $8.40 | $8.40 | 227,400 | — | — |
| 2024-02-01 | $8.17 | $8.17 | 210,200 | — | — |
| 2024-01-31 | $8.20 | $8.20 | 143,600 | — | — |
| 2024-01-30 | $8.27 | $8.27 | 159,700 | — | — |
| 2024-01-29 | $8.61 | $8.61 | 168,300 | — | — |
| 2024-01-26 | $8.15 | $8.15 | 119,800 | — | — |
| 2024-01-25 | $8.29 | $8.29 | 222,100 | — | — |
| 2024-01-24 | $8.05 | $8.05 | 404,100 | — | — |
| 2024-01-23 | $7.69 | $7.69 | 158,300 | — | — |
| 2024-01-22 | $7.36 | $7.36 | 115,300 | — | — |
| 2024-01-19 | $7.24 | $7.24 | 118,200 | — | — |
| 2024-01-18 | $7.04 | $7.04 | 80,400 | — | — |
| 2024-01-17 | $7.30 | $7.30 | 109,700 | — | — |
| 2024-01-16 | $7.16 | $7.16 | 92,000 | — | — |
| 2024-01-12 | $7.24 | $7.24 | 76,100 | — | — |
| 2024-01-11 | $7.32 | $7.32 | 109,000 | — | — |
| 2024-01-10 | $7.46 | $7.46 | 121,400 | — | — |
| 2024-01-09 | $7.25 | $7.25 | 196,700 | — | — |
| 2024-01-08 | $7.14 | $7.14 | 190,900 | — | — |
| 2024-01-05 | $6.99 | $6.99 | 181,200 | — | — |
| 2024-01-04 | $7.18 | $7.18 | 214,600 | — | — |
| 2024-01-03 | $7.27 | $7.27 | 103,100 | — | — |
| 2024-01-02 | $7.38 | $7.38 | 199,100 | — | — |