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
- 2014-03-17 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 | $8.12 | $8.12 | 4,900 | — | — |
| 2024-12-30 | $7.70 | $7.70 | 7,500 | — | — |
| 2024-12-27 | $7.81 | $7.81 | 1,100 | — | — |
| 2024-12-26 | $8.00 | $8.00 | 3,000 | — | — |
| 2024-12-24 | $8.05 | $8.05 | 2,700 | — | — |
| 2024-12-23 | $8.12 | $8.12 | 6,400 | — | — |
| 2024-12-20 | $8.24 | $8.24 | 8,200 | — | — |
| 2024-12-19 | $8.00 | $8.00 | 29,800 | — | — |
| 2024-12-18 | $8.10 | $8.10 | 9,100 | — | — |
| 2024-12-17 | $8.35 | $8.35 | 20,700 | — | — |
| 2024-12-16 | $8.18 | $8.18 | 1,800 | — | — |
| 2024-12-13 | $8.10 | $8.10 | 8,500 | — | — |
| 2024-12-12 | $8.31 | $8.31 | 3,000 | — | — |
| 2024-12-11 | $8.49 | $8.49 | 17,400 | — | — |
| 2024-12-10 | $7.79 | $7.79 | 12,500 | — | — |
| 2024-12-09 | $7.69 | $7.69 | 7,900 | — | — |
| 2024-12-06 | $7.66 | $7.66 | 3,300 | — | — |
| 2024-12-05 | $7.62 | $7.62 | 16,400 | — | — |
| 2024-12-04 | $7.62 | $7.62 | 35,100 | — | — |
| 2024-12-03 | $7.35 | $7.35 | 177,000 | — | — |
| 2024-12-02 | $6.21 | $6.21 | 8,900 | — | — |
| 2024-11-29 | $6.00 | $6.00 | 17,600 | — | — |
| 2024-11-27 | $5.70 | $5.70 | 4,300 | — | — |
| 2024-11-26 | $5.95 | $5.95 | 13,000 | — | — |
| 2024-11-25 | $5.98 | $5.98 | 3,500 | — | — |
| 2024-11-22 | $6.00 | $6.00 | 9,600 | — | — |
| 2024-11-21 | $5.97 | $5.97 | 11,300 | — | — |
| 2024-11-20 | $6.00 | $6.00 | 34,600 | — | — |
| 2024-11-19 | $6.56 | $6.56 | 3,100 | — | — |
| 2024-11-18 | $6.52 | $6.52 | 9,300 | — | — |
| 2024-11-15 | $6.87 | $6.87 | 5,100 | — | — |
| 2024-11-14 | $6.88 | $6.88 | 800 | — | — |
| 2024-11-13 | $6.62 | $6.62 | 1,700 | — | — |
| 2024-11-12 | $6.60 | $6.60 | 2,600 | — | — |
| 2024-11-11 | $6.68 | $6.68 | 8,200 | — | — |
| 2024-11-08 | $6.76 | $6.76 | 800 | — | — |
| 2024-11-07 | $6.75 | $6.75 | 3,700 | — | — |
| 2024-11-06 | $6.74 | $6.74 | 12,300 | — | — |
| 2024-11-05 | $6.87 | $6.87 | 20,300 | — | — |
| 2024-11-04 | $6.98 | $6.98 | 35,800 | — | — |
| 2024-11-01 | $6.80 | $6.80 | 11,800 | — | — |
| 2024-10-31 | $6.90 | $6.90 | 6,300 | — | — |
| 2024-10-30 | $7.00 | $7.00 | 17,700 | — | — |
| 2024-10-29 | $6.90 | $6.90 | 14,200 | — | — |
| 2024-10-28 | $6.81 | $6.81 | 4,100 | — | — |
| 2024-10-25 | $6.94 | $6.94 | 7,000 | — | — |
| 2024-10-24 | $6.99 | $6.99 | 3,500 | — | — |
| 2024-10-23 | $6.99 | $6.99 | 9,800 | — | — |
| 2024-10-22 | $6.91 | $6.91 | 6,400 | — | — |
| 2024-10-21 | $7.03 | $7.03 | 500 | — | — |
| 2024-10-18 | $6.89 | $6.89 | 300 | — | — |
| 2024-10-17 | $7.05 | $7.05 | 9,000 | — | — |
| 2024-10-16 | $7.01 | $7.01 | 3,600 | — | — |
| 2024-10-15 | $6.81 | $6.81 | 1,100 | — | — |
| 2024-10-14 | $6.99 | $6.99 | 3,000 | — | — |
| 2024-10-11 | $6.98 | $6.98 | 9,400 | — | — |
| 2024-10-10 | $6.71 | $6.71 | 8,200 | — | — |
| 2024-10-09 | $6.86 | $6.86 | 20,000 | — | — |
| 2024-10-08 | $6.80 | $6.80 | 13,500 | — | — |
| 2024-10-07 | $6.90 | $6.90 | 22,300 | — | — |
| 2024-10-04 | $6.98 | $6.98 | 400 | — | — |
| 2024-10-03 | $6.93 | $6.93 | 2,500 | — | — |
| 2024-10-02 | $6.94 | $6.94 | 18,400 | — | — |
| 2024-10-01 | $7.30 | $7.30 | 8,900 | — | — |
| 2024-09-30 | $7.13 | $7.13 | 6,200 | — | — |
| 2024-09-27 | $7.25 | $7.25 | 8,100 | — | — |
| 2024-09-26 | $7.17 | $7.17 | 11,700 | — | — |
| 2024-09-25 | $7.05 | $7.05 | 15,900 | — | — |
| 2024-09-24 | $7.04 | $7.04 | 2,600 | — | — |
| 2024-09-23 | $7.00 | $7.00 | 4,700 | — | — |
| 2024-09-20 | $6.80 | $6.80 | 3,500 | — | — |
| 2024-09-19 | $7.00 | $7.00 | 3,700 | — | — |
| 2024-09-18 | $6.86 | $6.86 | 11,900 | — | — |
| 2024-09-17 | $6.80 | $6.80 | 7,200 | — | — |
| 2024-09-16 | $6.65 | $6.65 | 1,200 | — | — |
| 2024-09-13 | $7.18 | $7.18 | 12,100 | — | — |
| 2024-09-12 | $6.85 | $6.85 | 8,700 | — | — |
| 2024-09-11 | $6.75 | $6.75 | 5,800 | — | — |
| 2024-09-10 | $6.79 | $6.79 | 7,900 | — | — |
| 2024-09-09 | $6.51 | $6.51 | 12,700 | — | — |
| 2024-09-06 | $6.52 | $6.52 | 13,700 | — | — |
| 2024-09-05 | $6.81 | $6.81 | 11,000 | — | — |
| 2024-09-04 | $6.77 | $6.77 | 17,800 | — | — |
| 2024-09-03 | $6.71 | $6.71 | 5,800 | — | — |
| 2024-08-30 | $6.94 | $6.94 | 400 | — | — |
| 2024-08-29 | $6.94 | $6.94 | 300 | — | — |
| 2024-08-28 | $6.94 | $6.94 | 300 | — | — |
| 2024-08-27 | $6.94 | $6.94 | 900 | — | — |
| 2024-08-26 | $6.80 | $6.80 | 1,500 | — | — |
| 2024-08-23 | $7.19 | $7.19 | 2,100 | — | — |
| 2024-08-22 | $7.08 | $7.08 | 4,500 | — | — |
| 2024-08-21 | $6.82 | $6.82 | 15,900 | — | — |
| 2024-08-20 | $6.50 | $6.50 | 18,800 | — | — |
| 2024-08-19 | $6.47 | $6.47 | 2,400 | — | — |
| 2024-08-16 | $6.89 | $6.89 | 2,300 | — | — |
| 2024-08-15 | $6.75 | $6.75 | 0 | — | — |
| 2024-08-14 | $6.75 | $6.75 | 8,000 | — | — |
| 2024-08-13 | $6.78 | $6.78 | 5,800 | — | — |
| 2024-08-12 | $6.46 | $6.46 | 10,200 | — | — |
| 2024-08-09 | $6.43 | $6.43 | 8,500 | — | — |
| 2024-08-08 | $6.65 | $6.65 | 6,300 | — | — |
| 2024-08-07 | $6.72 | $6.72 | 900 | — | — |
| 2024-08-06 | $6.64 | $6.64 | 2,800 | — | — |
| 2024-08-05 | $6.70 | $6.70 | 3,200 | — | — |
| 2024-08-02 | $7.45 | $7.45 | 500 | — | — |
| 2024-08-01 | $7.45 | $7.45 | 1,000 | — | — |
| 2024-07-31 | $7.06 | $7.06 | 6,400 | — | — |
| 2024-07-30 | $7.06 | $7.06 | 3,700 | — | — |
| 2024-07-29 | $7.07 | $7.07 | 6,100 | — | — |
| 2024-07-26 | $6.71 | $6.71 | 0 | — | — |
| 2024-07-25 | $6.71 | $6.71 | 6,500 | — | — |
| 2024-07-24 | $6.57 | $6.57 | 3,500 | — | — |
| 2024-07-23 | $6.70 | $6.70 | 9,000 | — | — |
| 2024-07-22 | $6.67 | $6.67 | 7,400 | — | — |
| 2024-07-19 | $6.66 | $6.66 | 500 | — | — |
| 2024-07-18 | $7.04 | $7.04 | 1,500 | — | — |
| 2024-07-17 | $6.68 | $6.68 | 2,800 | — | — |
| 2024-07-16 | $6.76 | $6.76 | 3,700 | — | — |
| 2024-07-15 | $6.56 | $6.56 | 6,700 | — | — |
| 2024-07-12 | $6.99 | $6.99 | 4,000 | — | — |
| 2024-07-11 | $6.68 | $6.68 | 10,700 | — | — |
| 2024-07-10 | $6.48 | $6.48 | 21,700 | — | — |
| 2024-07-09 | $6.66 | $6.66 | 11,200 | — | — |
| 2024-07-08 | $6.71 | $6.71 | 3,800 | — | — |
| 2024-07-05 | $7.01 | $7.01 | 900 | — | — |
| 2024-07-03 | $6.72 | $6.72 | 1,800 | — | — |
| 2024-07-02 | $6.85 | $6.85 | 2,500 | — | — |
| 2024-07-01 | $6.93 | $6.93 | 3,200 | — | — |
| 2024-06-28 | $6.71 | $6.71 | 11,200 | — | — |
| 2024-06-27 | $6.71 | $6.71 | 2,900 | — | — |
| 2024-06-26 | $6.72 | $6.72 | 4,000 | — | — |
| 2024-06-25 | $6.78 | $6.78 | 13,600 | — | — |
| 2024-06-24 | $6.81 | $6.81 | 3,800 | — | — |
| 2024-06-21 | $6.89 | $6.89 | 6,200 | — | — |
| 2024-06-20 | $6.90 | $6.90 | 18,000 | — | — |
| 2024-06-18 | $6.71 | $6.71 | 52,900 | — | — |
| 2024-06-17 | $6.75 | $6.75 | 33,600 | — | — |
| 2024-06-14 | $6.89 | $6.89 | 4,700 | — | — |
| 2024-06-13 | $7.08 | $7.08 | 4,600 | — | — |
| 2024-06-12 | $7.04 | $7.04 | 11,000 | — | — |
| 2024-06-11 | $6.75 | $6.75 | 24,400 | — | — |
| 2024-06-10 | $6.71 | $6.71 | 24,000 | — | — |
| 2024-06-07 | $6.70 | $6.70 | 106,000 | — | — |
| 2024-06-06 | $8.11 | $8.11 | 42,667 | — | — |
| 2024-06-05 | $8.65 | $8.65 | 38,800 | — | — |
| 2024-06-04 | $9.60 | $9.60 | 5,175 | — | — |
| 2024-06-03 | $9.00 | $9.00 | 31,758 | — | — |
| 2024-05-31 | $7.80 | $7.80 | 1,475 | — | — |
| 2024-05-30 | $7.80 | $7.80 | 425 | — | — |
| 2024-05-29 | $7.56 | $7.56 | 2,475 | — | — |
| 2024-05-28 | $8.28 | $8.28 | 1,108 | — | — |
| 2024-05-24 | $8.40 | $8.40 | 5,467 | — | — |
| 2024-05-23 | $9.00 | $9.00 | 1,058 | — | — |
| 2024-05-22 | $9.11 | $9.11 | 2,542 | — | — |
| 2024-05-21 | $9.00 | $9.00 | 2,058 | — | — |
| 2024-05-20 | $9.02 | $9.02 | 2,475 | — | — |
| 2024-05-17 | $9.00 | $9.00 | 3,067 | — | — |
| 2024-05-16 | $8.53 | $8.53 | 2,450 | — | — |
| 2024-05-15 | $8.53 | $8.53 | 2,583 | — | — |
| 2024-05-14 | $8.39 | $8.39 | 433 | — | — |
| 2024-05-13 | $8.46 | $8.46 | 225 | — | — |
| 2024-05-10 | $8.42 | $8.42 | 883 | — | — |
| 2024-05-09 | $8.64 | $8.64 | 1,408 | — | — |
| 2024-05-08 | $8.47 | $8.47 | 4,058 | — | — |
| 2024-05-07 | $7.97 | $7.97 | 1,467 | — | — |
| 2024-05-06 | $7.92 | $7.92 | 1,575 | — | — |
| 2024-05-03 | $8.17 | $8.17 | 958 | — | — |
| 2024-05-02 | $7.81 | $7.81 | 1,533 | — | — |
| 2024-05-01 | $8.14 | $8.14 | 1,817 | — | — |
| 2024-04-30 | $8.75 | $8.75 | 1,975 | — | — |
| 2024-04-29 | $8.75 | $8.75 | 1,758 | — | — |
| 2024-04-26 | $8.68 | $8.68 | 3,900 | — | — |
| 2024-04-25 | $8.69 | $8.69 | 10,350 | — | — |
| 2024-04-24 | $8.44 | $8.44 | 250 | — | — |
| 2024-04-23 | $8.56 | $8.56 | 1,267 | — | — |
| 2024-04-22 | $8.93 | $8.93 | 11,200 | — | — |
| 2024-04-19 | $8.53 | $8.53 | 10,883 | — | — |
| 2024-04-18 | $7.92 | $7.92 | 24,242 | — | — |
| 2024-04-17 | $7.13 | $7.13 | 32,608 | — | — |
| 2024-04-16 | $5.88 | $5.88 | 9,950 | — | — |
| 2024-04-15 | $6.50 | $6.50 | 1,433 | — | — |
| 2024-04-12 | $6.13 | $6.13 | 14,725 | — | — |
| 2024-04-11 | $6.72 | $6.72 | 52,500 | — | — |
| 2024-04-10 | $6.17 | $6.17 | 15,975 | — | — |
| 2024-04-09 | $6.53 | $6.53 | 6,575 | — | — |
| 2024-04-08 | $6.48 | $6.48 | 342 | — | — |
| 2024-04-05 | $6.50 | $6.50 | 8,442 | — | — |
| 2024-04-04 | $6.38 | $6.38 | 15,517 | — | — |
| 2024-04-03 | $6.77 | $6.77 | 10,983 | — | — |
| 2024-04-02 | $6.60 | $6.60 | 1,725 | — | — |
| 2024-04-01 | $6.74 | $6.74 | 5,967 | — | — |
| 2024-03-28 | $6.97 | $6.97 | 19,550 | — | — |
| 2024-03-27 | $7.74 | $7.74 | 5,792 | — | — |
| 2024-03-26 | $7.38 | $7.38 | 2,317 | — | — |
| 2024-03-25 | $7.31 | $7.31 | 3,617 | — | — |
| 2024-03-22 | $7.37 | $7.37 | 7,892 | — | — |
| 2024-03-21 | $6.95 | $6.95 | 2,000 | — | — |
| 2024-03-20 | $6.94 | $6.94 | 1,792 | — | — |
| 2024-03-19 | $6.82 | $6.82 | 2,692 | — | — |
| 2024-03-18 | $6.88 | $6.88 | 2,750 | — | — |
| 2024-03-15 | $6.67 | $6.67 | 5,150 | — | — |
| 2024-03-14 | $6.72 | $6.72 | 5,825 | — | — |
| 2024-03-13 | $6.71 | $6.71 | 3,525 | — | — |
| 2024-03-12 | $6.72 | $6.72 | 942 | — | — |
| 2024-03-11 | $6.78 | $6.78 | 317 | — | — |
| 2024-03-08 | $6.84 | $6.84 | 5,925 | — | — |
| 2024-03-07 | $6.65 | $6.65 | 4,200 | — | — |
| 2024-03-06 | $6.49 | $6.49 | 2,300 | — | — |
| 2024-03-05 | $6.72 | $6.72 | 13,075 | — | — |
| 2024-03-04 | $6.67 | $6.67 | 5,375 | — | — |
| 2024-03-01 | $6.49 | $6.49 | 11,150 | — | — |
| 2024-02-29 | $6.36 | $6.36 | 1,783 | — | — |
| 2024-02-28 | $6.37 | $6.37 | 625 | — | — |
| 2024-02-27 | $6.48 | $6.48 | 717 | — | — |
| 2024-02-26 | $6.70 | $6.70 | 575 | — | — |
| 2024-02-23 | $6.60 | $6.60 | 12,242 | — | — |
| 2024-02-22 | $6.30 | $6.30 | 2,208 | — | — |
| 2024-02-21 | $6.24 | $6.24 | 308 | — | — |
| 2024-02-20 | $6.36 | $6.36 | 533 | — | — |
| 2024-02-16 | $6.42 | $6.42 | 692 | — | — |
| 2024-02-15 | $6.60 | $6.60 | 2,783 | — | — |
| 2024-02-14 | $6.48 | $6.48 | 967 | — | — |
| 2024-02-13 | $6.36 | $6.36 | 617 | — | — |
| 2024-02-12 | $6.48 | $6.48 | 1,325 | — | — |
| 2024-02-09 | $6.84 | $6.84 | 558 | — | — |
| 2024-02-08 | $6.48 | $6.48 | 850 | — | — |
| 2024-02-07 | $6.35 | $6.35 | 4,017 | — | — |
| 2024-02-06 | $6.48 | $6.48 | 592 | — | — |
| 2024-02-05 | $6.61 | $6.61 | 3,025 | — | — |
| 2024-02-02 | $6.25 | $6.25 | 483 | — | — |
| 2024-02-01 | $6.30 | $6.30 | 850 | — | — |
| 2024-01-31 | $6.72 | $6.72 | 200 | — | — |
| 2024-01-30 | $6.48 | $6.48 | 533 | — | — |
| 2024-01-29 | $7.06 | $7.06 | 6,392 | — | — |
| 2024-01-26 | $7.04 | $7.04 | 1,408 | — | — |
| 2024-01-25 | $6.95 | $6.95 | 692 | — | — |
| 2024-01-24 | $6.84 | $6.84 | 83 | — | — |
| 2024-01-23 | $6.66 | $6.66 | 617 | — | — |
| 2024-01-22 | $6.49 | $6.49 | 1,108 | — | — |
| 2024-01-19 | $6.84 | $6.84 | 1,383 | — | — |
| 2024-01-18 | $6.60 | $6.60 | 475 | — | — |
| 2024-01-17 | $6.84 | $6.84 | 5,675 | — | — |
| 2024-01-16 | $6.67 | $6.67 | 2,275 | — | — |
| 2024-01-12 | $6.48 | $6.48 | 3,600 | — | — |
| 2024-01-11 | $6.59 | $6.59 | 6,317 | — | — |
| 2024-01-10 | $6.20 | $6.20 | 383 | — | — |
| 2024-01-09 | $6.19 | $6.19 | 3,817 | — | — |
| 2024-01-08 | $6.24 | $6.24 | 417 | — | — |
| 2024-01-05 | $6.43 | $6.43 | 992 | — | — |
| 2024-01-04 | $6.30 | $6.30 | 3,192 | — | — |
| 2024-01-03 | $6.59 | $6.59 | 308 | — | — |
| 2024-01-02 | $6.36 | $6.36 | 400 | — | — |