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
- 2018-02-01 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 | $5.64 | $10.69 | 629,800 | — | — |
| 2024-12-30 | $5.74 | $10.57 | 704,600 | — | — |
| 2024-12-27 | $5.83 | $10.74 | 517,900 | — | — |
| 2024-12-26 | $5.95 | $10.96 | 407,900 | — | — |
| 2024-12-24 | $5.97 | $11.00 | 302,400 | — | — |
| 2024-12-23 | $5.93 | $10.92 | 689,900 | — | — |
| 2024-12-20 | $5.97 | $11.00 | 1,498,600 | — | — |
| 2024-12-19 | $5.90 | $10.87 | 549,300 | — | — |
| 2024-12-18 | $5.93 | $10.92 | 731,800 | — | — |
| 2024-12-17 | $6.20 | $11.42 | 599,800 | — | — |
| 2024-12-16 | $6.30 | $11.60 | 428,600 | — | — |
| 2024-12-13 | $6.34 | $11.68 | 409,500 | — | — |
| 2024-12-12 | $6.34 | $11.68 | 468,800 | — | — |
| 2024-12-11 | $6.35 | $11.70 | 380,500 | — | — |
| 2024-12-10 | $6.43 | $11.84 | 358,800 | — | — |
| 2024-12-09 | $6.37 | $11.73 | 303,600 | — | — |
| 2024-12-06 | $6.32 | $11.64 | 318,100 | — | — |
| 2024-12-05 | $6.26 | $11.53 | 360,000 | — | — |
| 2024-12-04 | $6.31 | $11.62 | 456,700 | — | — |
| 2024-12-03 | $6.29 | $11.59 | 338,300 | — | — |
| 2024-12-02 | $6.38 | $11.75 | 435,800 | — | — |
| 2024-11-29 | $6.34 | $11.68 | 315,900 | — | — |
| 2024-11-27 | $6.36 | $11.71 | 461,600 | — | — |
| 2024-11-26 | $6.31 | $11.62 | 404,400 | — | — |
| 2024-11-25 | $6.31 | $11.62 | 526,400 | — | — |
| 2024-11-22 | $6.23 | $11.48 | 408,200 | — | — |
| 2024-11-21 | $6.18 | $11.38 | 425,200 | — | — |
| 2024-11-20 | $6.15 | $11.33 | 286,100 | — | — |
| 2024-11-19 | $6.22 | $11.46 | 279,100 | — | — |
| 2024-11-18 | $6.18 | $11.38 | 343,100 | — | — |
| 2024-11-15 | $6.22 | $11.46 | 509,700 | — | — |
| 2024-11-14 | $6.29 | $11.59 | 564,800 | — | — |
| 2024-11-13 | $6.25 | $11.51 | 527,800 | — | — |
| 2024-11-12 | $6.23 | $11.48 | 473,600 | — | — |
| 2024-11-11 | $6.34 | $11.68 | 425,000 | — | — |
| 2024-11-08 | $6.32 | $11.64 | 559,500 | — | — |
| 2024-11-07 | $6.19 | $11.40 | 1,365,000 | — | — |
| 2024-11-06 | $6.16 | $11.35 | 1,346,000 | — | — |
| 2024-11-05 | $5.80 | $10.68 | 833,500 | — | — |
| 2024-11-04 | $5.84 | $10.76 | 1,067,500 | — | — |
| 2024-11-01 | $5.82 | $10.72 | 1,072,100 | — | — |
| 2024-10-31 | $6.08 | $11.20 | 1,101,900 | — | — |
| 2024-10-30 | $6.21 | $11.44 | 2,796,100 | — | — |
| 2024-10-29 | $5.25 | $9.67 | 664,300 | — | — |
| 2024-10-28 | $5.30 | $9.76 | 671,100 | — | — |
| 2024-10-25 | $5.29 | $9.74 | 382,700 | — | — |
| 2024-10-24 | $5.37 | $9.89 | 480,100 | — | — |
| 2024-10-23 | $5.33 | $9.82 | 621,100 | — | — |
| 2024-10-22 | $5.32 | $9.80 | 325,800 | — | — |
| 2024-10-21 | $5.32 | $9.80 | 541,000 | — | — |
| 2024-10-18 | $5.47 | $10.08 | 381,100 | — | — |
| 2024-10-17 | $5.48 | $10.09 | 604,300 | — | — |
| 2024-10-16 | $5.47 | $10.08 | 598,600 | — | — |
| 2024-10-15 | $5.39 | $9.93 | 588,200 | — | — |
| 2024-10-14 | $5.43 | $10.00 | 505,100 | — | — |
| 2024-10-11 | $5.34 | $9.84 | 441,100 | — | — |
| 2024-10-10 | $5.33 | $9.82 | 538,200 | — | — |
| 2024-10-09 | $5.41 | $9.97 | 559,600 | — | — |
| 2024-10-08 | $5.40 | $9.95 | 773,000 | — | — |
| 2024-10-07 | $5.44 | $10.02 | 698,300 | — | — |
| 2024-10-04 | $5.51 | $10.15 | 869,000 | — | — |
| 2024-10-03 | $5.48 | $10.09 | 529,000 | — | — |
| 2024-10-02 | $5.45 | $10.04 | 625,600 | — | — |
| 2024-10-01 | $5.50 | $10.13 | 693,300 | — | — |
| 2024-09-30 | $5.60 | $10.32 | 746,900 | — | — |
| 2024-09-27 | $5.77 | $10.33 | 577,600 | — | — |
| 2024-09-26 | $5.80 | $10.39 | 569,100 | — | — |
| 2024-09-25 | $5.77 | $10.33 | 674,000 | — | — |
| 2024-09-24 | $5.91 | $10.58 | 1,423,300 | — | — |
| 2024-09-23 | $5.88 | $10.53 | 718,400 | — | — |
| 2024-09-20 | $5.98 | $10.71 | 2,427,700 | — | — |
| 2024-09-19 | $6.19 | $11.09 | 718,900 | — | — |
| 2024-09-18 | $6.09 | $10.91 | 890,400 | — | — |
| 2024-09-17 | $6.10 | $10.92 | 1,616,700 | — | — |
| 2024-09-16 | $5.90 | $10.57 | 455,500 | — | — |
| 2024-09-13 | $5.91 | $10.58 | 429,700 | — | — |
| 2024-09-12 | $5.78 | $10.35 | 390,600 | — | — |
| 2024-09-11 | $5.68 | $10.17 | 653,300 | — | — |
| 2024-09-10 | $5.68 | $10.17 | 368,700 | — | — |
| 2024-09-09 | $5.69 | $10.19 | 653,200 | — | — |
| 2024-09-06 | $5.66 | $10.14 | 494,300 | — | — |
| 2024-09-05 | $5.75 | $10.30 | 372,600 | — | — |
| 2024-09-04 | $5.68 | $10.17 | 563,800 | — | — |
| 2024-09-03 | $5.87 | $10.51 | 722,000 | — | — |
| 2024-08-30 | $5.95 | $10.66 | 764,700 | — | — |
| 2024-08-29 | $5.87 | $10.51 | 484,900 | — | — |
| 2024-08-28 | $5.88 | $10.53 | 532,800 | — | — |
| 2024-08-27 | $5.85 | $10.48 | 595,000 | — | — |
| 2024-08-26 | $5.84 | $10.46 | 690,900 | — | — |
| 2024-08-23 | $5.81 | $10.41 | 602,200 | — | — |
| 2024-08-22 | $5.64 | $10.10 | 399,300 | — | — |
| 2024-08-21 | $5.68 | $10.17 | 423,500 | — | — |
| 2024-08-20 | $5.72 | $10.24 | 626,000 | — | — |
| 2024-08-19 | $5.77 | $10.33 | 758,000 | — | — |
| 2024-08-16 | $5.68 | $10.17 | 475,600 | — | — |
| 2024-08-15 | $5.67 | $10.15 | 1,657,100 | — | — |
| 2024-08-14 | $5.59 | $10.01 | 1,610,800 | — | — |
| 2024-08-13 | $5.49 | $9.83 | 1,502,300 | — | — |
| 2024-08-12 | $5.30 | $9.49 | 1,779,000 | — | — |
| 2024-08-09 | $5.23 | $9.37 | 1,087,900 | — | — |
| 2024-08-08 | $5.29 | $9.47 | 736,300 | — | — |
| 2024-08-07 | $5.23 | $9.37 | 940,600 | — | — |
| 2024-08-06 | $5.36 | $9.60 | 2,227,800 | — | — |
| 2024-08-05 | $5.12 | $9.17 | 2,308,300 | — | — |
| 2024-08-02 | $5.52 | $9.89 | 1,312,800 | — | — |
| 2024-08-01 | $5.65 | $10.12 | 2,312,100 | — | — |
| 2024-07-31 | $5.73 | $10.26 | 3,782,800 | — | — |
| 2024-07-30 | $6.20 | $11.10 | 1,442,500 | — | — |
| 2024-07-29 | $6.24 | $11.18 | 569,200 | — | — |
| 2024-07-26 | $6.36 | $11.39 | 901,200 | — | — |
| 2024-07-25 | $6.31 | $11.30 | 816,600 | — | — |
| 2024-07-24 | $6.30 | $11.28 | 618,700 | — | — |
| 2024-07-23 | $6.59 | $11.80 | 666,900 | — | — |
| 2024-07-22 | $6.39 | $11.44 | 664,100 | — | — |
| 2024-07-19 | $6.48 | $11.60 | 599,900 | — | — |
| 2024-07-18 | $6.51 | $11.66 | 472,000 | — | — |
| 2024-07-17 | $6.64 | $11.89 | 807,100 | — | — |
| 2024-07-16 | $6.62 | $11.86 | 804,700 | — | — |
| 2024-07-15 | $6.47 | $11.59 | 834,600 | — | — |
| 2024-07-12 | $6.35 | $11.37 | 1,088,200 | — | — |
| 2024-07-11 | $6.25 | $11.19 | 799,300 | — | — |
| 2024-07-10 | $6.05 | $10.83 | 429,300 | — | — |
| 2024-07-09 | $6.03 | $10.80 | 914,100 | — | — |
| 2024-07-08 | $5.90 | $10.57 | 428,100 | — | — |
| 2024-07-05 | $5.84 | $10.46 | 503,100 | — | — |
| 2024-07-03 | $5.84 | $10.46 | 315,000 | — | — |
| 2024-07-02 | $5.82 | $10.42 | 547,200 | — | — |
| 2024-07-01 | $5.74 | $10.28 | 994,100 | — | — |
| 2024-06-28 | $5.70 | $10.21 | 1,756,800 | — | — |
| 2024-06-27 | $5.81 | $10.05 | 556,000 | — | — |
| 2024-06-26 | $5.87 | $10.15 | 505,000 | — | — |
| 2024-06-25 | $5.89 | $10.19 | 448,500 | — | — |
| 2024-06-24 | $5.94 | $10.27 | 447,700 | — | — |
| 2024-06-21 | $5.89 | $10.19 | 1,531,500 | — | — |
| 2024-06-20 | $5.88 | $10.17 | 629,000 | — | — |
| 2024-06-18 | $5.94 | $10.27 | 494,700 | — | — |
| 2024-06-17 | $5.96 | $10.31 | 486,900 | — | — |
| 2024-06-14 | $5.82 | $10.06 | 698,000 | — | — |
| 2024-06-13 | $5.93 | $10.25 | 409,200 | — | — |
| 2024-06-12 | $5.93 | $10.25 | 651,700 | — | — |
| 2024-06-11 | $5.79 | $10.01 | 452,500 | — | — |
| 2024-06-10 | $5.87 | $10.15 | 544,900 | — | — |
| 2024-06-07 | $5.81 | $10.05 | 489,200 | — | — |
| 2024-06-06 | $5.87 | $10.15 | 484,000 | — | — |
| 2024-06-05 | $5.97 | $10.32 | 490,700 | — | — |
| 2024-06-04 | $5.90 | $10.20 | 546,400 | — | — |
| 2024-06-03 | $6.02 | $10.41 | 1,037,200 | — | — |
| 2024-05-31 | $6.05 | $10.46 | 982,300 | — | — |
| 2024-05-30 | $5.82 | $10.06 | 598,300 | — | — |
| 2024-05-29 | $5.75 | $9.94 | 923,400 | — | — |
| 2024-05-28 | $5.90 | $10.20 | 1,178,000 | — | — |
| 2024-05-24 | $6.10 | $10.55 | 630,600 | — | — |
| 2024-05-23 | $6.14 | $10.62 | 773,800 | — | — |
| 2024-05-22 | $6.26 | $10.83 | 484,600 | — | — |
| 2024-05-21 | $6.32 | $10.93 | 493,600 | — | — |
| 2024-05-20 | $6.28 | $10.86 | 560,900 | — | — |
| 2024-05-17 | $6.32 | $10.93 | 496,400 | — | — |
| 2024-05-16 | $6.29 | $10.88 | 505,100 | — | — |
| 2024-05-15 | $6.26 | $10.83 | 605,700 | — | — |
| 2024-05-14 | $6.20 | $10.72 | 547,900 | — | — |
| 2024-05-13 | $6.08 | $10.51 | 556,400 | — | — |
| 2024-05-10 | $6.01 | $10.39 | 558,100 | — | — |
| 2024-05-09 | $6.04 | $10.44 | 707,900 | — | — |
| 2024-05-08 | $6.03 | $10.43 | 832,200 | — | — |
| 2024-05-07 | $6.11 | $10.57 | 981,400 | — | — |
| 2024-05-06 | $6.14 | $10.62 | 623,900 | — | — |
| 2024-05-03 | $6.02 | $10.41 | 1,352,500 | — | — |
| 2024-05-02 | $6.17 | $10.67 | 726,200 | — | — |
| 2024-05-01 | $6.23 | $10.77 | 1,994,100 | — | — |
| 2024-04-30 | $6.29 | $10.88 | 537,100 | — | — |
| 2024-04-29 | $6.42 | $11.10 | 323,000 | — | — |
| 2024-04-26 | $6.40 | $11.07 | 334,600 | — | — |
| 2024-04-25 | $6.33 | $10.95 | 509,500 | — | — |
| 2024-04-24 | $6.40 | $11.07 | 446,200 | — | — |
| 2024-04-23 | $6.50 | $11.24 | 288,800 | — | — |
| 2024-04-22 | $6.42 | $11.10 | 437,500 | — | — |
| 2024-04-19 | $6.34 | $10.96 | 518,200 | — | — |
| 2024-04-18 | $6.21 | $10.74 | 566,100 | — | — |
| 2024-04-17 | $6.18 | $10.69 | 485,900 | — | — |
| 2024-04-16 | $6.15 | $10.63 | 880,800 | — | — |
| 2024-04-15 | $6.23 | $10.77 | 900,200 | — | — |
| 2024-04-12 | $6.28 | $10.86 | 711,400 | — | — |
| 2024-04-11 | $6.35 | $10.98 | 791,800 | — | — |
| 2024-04-10 | $6.19 | $10.70 | 1,476,000 | — | — |
| 2024-04-09 | $6.60 | $11.41 | 860,200 | — | — |
| 2024-04-08 | $6.48 | $11.21 | 402,100 | — | — |
| 2024-04-05 | $6.51 | $11.26 | 995,100 | — | — |
| 2024-04-04 | $6.51 | $11.26 | 631,900 | — | — |
| 2024-04-03 | $6.57 | $11.36 | 917,700 | — | — |
| 2024-04-02 | $6.51 | $11.26 | 1,112,100 | — | — |
| 2024-04-01 | $6.60 | $11.41 | 1,238,100 | — | — |
| 2024-03-28 | $6.89 | $11.91 | 708,400 | — | — |
| 2024-03-27 | $6.81 | $11.78 | 690,500 | — | — |
| 2024-03-26 | $6.87 | $11.53 | 1,028,100 | — | — |
| 2024-03-25 | $6.95 | $11.67 | 461,100 | — | — |
| 2024-03-22 | $6.88 | $11.55 | 458,500 | — | — |
| 2024-03-21 | $6.98 | $11.72 | 675,600 | — | — |
| 2024-03-20 | $6.93 | $11.63 | 532,800 | — | — |
| 2024-03-19 | $6.77 | $11.37 | 755,400 | — | — |
| 2024-03-18 | $6.80 | $11.42 | 773,700 | — | — |
| 2024-03-15 | $6.87 | $11.53 | 1,443,300 | — | — |
| 2024-03-14 | $6.71 | $11.27 | 737,400 | — | — |
| 2024-03-13 | $6.90 | $11.58 | 1,263,400 | — | — |
| 2024-03-12 | $6.89 | $11.57 | 591,500 | — | — |
| 2024-03-11 | $6.81 | $11.43 | 664,100 | — | — |
| 2024-03-08 | $6.75 | $11.33 | 525,900 | — | — |
| 2024-03-07 | $6.76 | $11.35 | 427,300 | — | — |
| 2024-03-06 | $6.68 | $11.22 | 565,500 | — | — |
| 2024-03-05 | $6.64 | $11.15 | 917,300 | — | — |
| 2024-03-04 | $6.60 | $11.08 | 1,034,700 | — | — |
| 2024-03-01 | $6.95 | $11.67 | 636,700 | — | — |
| 2024-02-29 | $6.91 | $11.60 | 613,000 | — | — |
| 2024-02-28 | $6.76 | $11.35 | 459,400 | — | — |
| 2024-02-27 | $6.78 | $11.38 | 487,500 | — | — |
| 2024-02-26 | $6.78 | $11.38 | 649,700 | — | — |
| 2024-02-23 | $6.84 | $11.48 | 683,200 | — | — |
| 2024-02-22 | $6.75 | $11.33 | 923,500 | — | — |
| 2024-02-21 | $6.84 | $11.48 | 1,045,800 | — | — |
| 2024-02-20 | $6.63 | $11.13 | 644,700 | — | — |
| 2024-02-16 | $6.80 | $11.42 | 579,300 | — | — |
| 2024-02-15 | $6.84 | $11.48 | 718,200 | — | — |
| 2024-02-14 | $6.65 | $11.16 | 457,700 | — | — |
| 2024-02-13 | $6.54 | $10.98 | 960,900 | — | — |
| 2024-02-12 | $6.83 | $11.47 | 1,100,600 | — | — |
| 2024-02-09 | $6.69 | $11.23 | 731,800 | — | — |
| 2024-02-08 | $6.65 | $11.16 | 740,500 | — | — |
| 2024-02-07 | $6.66 | $11.18 | 1,131,000 | — | — |
| 2024-02-06 | $6.91 | $11.60 | 847,900 | — | — |
| 2024-02-05 | $6.89 | $11.57 | 796,500 | — | — |
| 2024-02-02 | $7.02 | $11.79 | 842,900 | — | — |
| 2024-02-01 | $7.23 | $12.14 | 1,020,400 | — | — |
| 2024-01-31 | $7.15 | $12.00 | 833,500 | — | — |
| 2024-01-30 | $7.43 | $12.47 | 391,600 | — | — |
| 2024-01-29 | $7.69 | $12.91 | 600,300 | — | — |
| 2024-01-26 | $7.57 | $12.71 | 798,700 | — | — |
| 2024-01-25 | $7.43 | $12.47 | 774,400 | — | — |
| 2024-01-24 | $7.34 | $12.32 | 496,400 | — | — |
| 2024-01-23 | $7.38 | $12.39 | 907,500 | — | — |
| 2024-01-22 | $7.29 | $12.24 | 446,400 | — | — |
| 2024-01-19 | $7.17 | $12.04 | 511,800 | — | — |
| 2024-01-18 | $7.07 | $11.87 | 524,600 | — | — |
| 2024-01-17 | $7.06 | $11.85 | 890,000 | — | — |
| 2024-01-16 | $7.15 | $12.00 | 562,100 | — | — |
| 2024-01-12 | $7.29 | $12.24 | 479,000 | — | — |
| 2024-01-11 | $7.37 | $12.37 | 523,600 | — | — |
| 2024-01-10 | $7.47 | $12.54 | 517,500 | — | — |
| 2024-01-09 | $7.41 | $12.44 | 418,200 | — | — |
| 2024-01-08 | $7.49 | $12.57 | 496,800 | — | — |
| 2024-01-05 | $7.30 | $12.26 | 704,300 | — | — |
| 2024-01-04 | $7.24 | $12.16 | 656,300 | — | — |
| 2024-01-03 | $7.20 | $12.09 | 823,400 | — | — |
| 2024-01-02 | $7.34 | $12.32 | 710,300 | — | — |