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
- 2021-04-28 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 | $6.18 | $6.18 | 162,100 | — | — |
| 2024-12-30 | $5.91 | $5.91 | 53,500 | — | — |
| 2024-12-27 | $5.99 | $5.99 | 65,600 | — | — |
| 2024-12-26 | $6.17 | $6.17 | 72,100 | — | — |
| 2024-12-24 | $5.96 | $5.96 | 31,300 | — | — |
| 2024-12-23 | $5.79 | $5.79 | 90,300 | — | — |
| 2024-12-20 | $6.10 | $6.10 | 340,300 | — | — |
| 2024-12-19 | $5.76 | $5.76 | 138,800 | — | — |
| 2024-12-18 | $6.18 | $6.18 | 229,700 | — | — |
| 2024-12-17 | $6.35 | $6.35 | 90,900 | — | — |
| 2024-12-16 | $6.39 | $6.39 | 236,300 | — | — |
| 2024-12-13 | $6.37 | $6.37 | 58,700 | — | — |
| 2024-12-12 | $6.54 | $6.54 | 70,500 | — | — |
| 2024-12-11 | $6.67 | $6.67 | 87,200 | — | — |
| 2024-12-10 | $6.75 | $6.75 | 150,400 | — | — |
| 2024-12-09 | $6.67 | $6.67 | 168,800 | — | — |
| 2024-12-06 | $6.43 | $6.43 | 76,500 | — | — |
| 2024-12-05 | $6.42 | $6.42 | 99,500 | — | — |
| 2024-12-04 | $6.59 | $6.59 | 99,400 | — | — |
| 2024-12-03 | $6.63 | $6.63 | 159,900 | — | — |
| 2024-12-02 | $6.93 | $6.93 | 147,000 | — | — |
| 2024-11-29 | $6.61 | $6.61 | 41,700 | — | — |
| 2024-11-27 | $6.68 | $6.68 | 110,100 | — | — |
| 2024-11-26 | $6.69 | $6.69 | 180,200 | — | — |
| 2024-11-25 | $6.34 | $6.34 | 258,400 | — | — |
| 2024-11-22 | $5.98 | $5.98 | 308,900 | — | — |
| 2024-11-21 | $6.14 | $6.14 | 147,200 | — | — |
| 2024-11-20 | $6.06 | $6.06 | 127,900 | — | — |
| 2024-11-19 | $6.09 | $6.09 | 180,100 | — | — |
| 2024-11-18 | $6.16 | $6.16 | 364,100 | — | — |
| 2024-11-15 | $5.39 | $5.39 | 484,500 | — | — |
| 2024-11-14 | $6.57 | $6.57 | 231,800 | — | — |
| 2024-11-13 | $6.72 | $6.72 | 678,500 | — | — |
| 2024-11-12 | $5.52 | $5.52 | 139,100 | — | — |
| 2024-11-11 | $5.75 | $5.75 | 134,100 | — | — |
| 2024-11-08 | $5.56 | $5.56 | 96,800 | — | — |
| 2024-11-07 | $5.65 | $5.65 | 106,500 | — | — |
| 2024-11-06 | $5.59 | $5.59 | 167,800 | — | — |
| 2024-11-05 | $5.22 | $5.22 | 77,300 | — | — |
| 2024-11-04 | $5.17 | $5.17 | 77,100 | — | — |
| 2024-11-01 | $5.23 | $5.23 | 71,100 | — | — |
| 2024-10-31 | $5.10 | $5.10 | 102,300 | — | — |
| 2024-10-30 | $5.12 | $5.12 | 46,000 | — | — |
| 2024-10-29 | $5.23 | $5.23 | 104,700 | — | — |
| 2024-10-28 | $5.24 | $5.24 | 44,700 | — | — |
| 2024-10-25 | $5.13 | $5.13 | 97,200 | — | — |
| 2024-10-24 | $5.02 | $5.02 | 97,700 | — | — |
| 2024-10-23 | $5.20 | $5.20 | 49,600 | — | — |
| 2024-10-22 | $5.20 | $5.20 | 114,300 | — | — |
| 2024-10-21 | $5.17 | $5.17 | 57,200 | — | — |
| 2024-10-18 | $5.32 | $5.32 | 103,600 | — | — |
| 2024-10-17 | $5.32 | $5.32 | 46,900 | — | — |
| 2024-10-16 | $5.45 | $5.45 | 73,800 | — | — |
| 2024-10-15 | $5.36 | $5.36 | 55,500 | — | — |
| 2024-10-14 | $5.20 | $5.20 | 37,400 | — | — |
| 2024-10-11 | $5.26 | $5.26 | 399,300 | — | — |
| 2024-10-10 | $5.17 | $5.17 | 189,100 | — | — |
| 2024-10-09 | $5.26 | $5.26 | 74,700 | — | — |
| 2024-10-08 | $5.21 | $5.21 | 140,700 | — | — |
| 2024-10-07 | $5.13 | $5.13 | 97,500 | — | — |
| 2024-10-04 | $5.13 | $5.13 | 166,600 | — | — |
| 2024-10-03 | $5.00 | $5.00 | 107,500 | — | — |
| 2024-10-02 | $5.22 | $5.22 | 118,100 | — | — |
| 2024-10-01 | $5.48 | $5.48 | 92,300 | — | — |
| 2024-09-30 | $5.58 | $5.58 | 60,700 | — | — |
| 2024-09-27 | $5.67 | $5.67 | 100,100 | — | — |
| 2024-09-26 | $5.45 | $5.45 | 92,100 | — | — |
| 2024-09-25 | $5.48 | $5.48 | 155,300 | — | — |
| 2024-09-24 | $5.80 | $5.80 | 137,300 | — | — |
| 2024-09-23 | $6.01 | $6.01 | 495,000 | — | — |
| 2024-09-20 | $6.03 | $6.03 | 602,400 | — | — |
| 2024-09-19 | $6.11 | $6.11 | 208,400 | — | — |
| 2024-09-18 | $5.88 | $5.88 | 143,300 | — | — |
| 2024-09-17 | $6.02 | $6.02 | 160,700 | — | — |
| 2024-09-16 | $5.91 | $5.91 | 165,900 | — | — |
| 2024-09-13 | $5.86 | $5.86 | 124,100 | — | — |
| 2024-09-12 | $5.73 | $5.73 | 267,500 | — | — |
| 2024-09-11 | $5.97 | $5.97 | 93,500 | — | — |
| 2024-09-10 | $5.79 | $5.79 | 227,100 | — | — |
| 2024-09-09 | $6.18 | $6.18 | 249,400 | — | — |
| 2024-09-06 | $6.23 | $6.23 | 172,400 | — | — |
| 2024-09-05 | $6.24 | $6.24 | 129,000 | — | — |
| 2024-09-04 | $6.10 | $6.10 | 163,900 | — | — |
| 2024-09-03 | $5.99 | $5.99 | 97,600 | — | — |
| 2024-08-30 | $6.28 | $6.28 | 110,100 | — | — |
| 2024-08-29 | $6.25 | $6.25 | 147,800 | — | — |
| 2024-08-28 | $6.10 | $6.10 | 252,500 | — | — |
| 2024-08-27 | $6.04 | $6.04 | 165,200 | — | — |
| 2024-08-26 | $6.13 | $6.13 | 237,000 | — | — |
| 2024-08-23 | $5.96 | $5.96 | 96,200 | — | — |
| 2024-08-22 | $5.75 | $5.75 | 205,800 | — | — |
| 2024-08-21 | $5.75 | $5.75 | 122,800 | — | — |
| 2024-08-20 | $5.62 | $5.62 | 116,300 | — | — |
| 2024-08-19 | $5.97 | $5.97 | 147,000 | — | — |
| 2024-08-16 | $5.79 | $5.79 | 283,000 | — | — |
| 2024-08-15 | $6.05 | $6.05 | 91,600 | — | — |
| 2024-08-14 | $5.89 | $5.89 | 214,900 | — | — |
| 2024-08-13 | $5.73 | $5.73 | 318,700 | — | — |
| 2024-08-12 | $5.33 | $5.33 | 620,100 | — | — |
| 2024-08-09 | $5.49 | $5.49 | 477,300 | — | — |
| 2024-08-08 | $6.77 | $6.77 | 110,300 | — | — |
| 2024-08-07 | $6.97 | $6.97 | 200,800 | — | — |
| 2024-08-06 | $7.01 | $7.01 | 158,100 | — | — |
| 2024-08-05 | $6.82 | $6.82 | 161,900 | — | — |
| 2024-08-02 | $7.14 | $7.14 | 182,300 | — | — |
| 2024-08-01 | $7.48 | $7.48 | 152,700 | — | — |
| 2024-07-31 | $7.93 | $7.93 | 92,900 | — | — |
| 2024-07-30 | $7.78 | $7.78 | 276,000 | — | — |
| 2024-07-29 | $7.99 | $7.99 | 156,900 | — | — |
| 2024-07-26 | $7.99 | $7.99 | 185,800 | — | — |
| 2024-07-25 | $7.87 | $7.87 | 169,300 | — | — |
| 2024-07-24 | $7.74 | $7.74 | 111,400 | — | — |
| 2024-07-23 | $7.97 | $7.97 | 100,200 | — | — |
| 2024-07-22 | $8.03 | $8.03 | 218,600 | — | — |
| 2024-07-19 | $7.83 | $7.83 | 106,000 | — | — |
| 2024-07-18 | $7.84 | $7.84 | 123,500 | — | — |
| 2024-07-17 | $8.25 | $8.25 | 153,300 | — | — |
| 2024-07-16 | $8.36 | $8.36 | 298,300 | — | — |
| 2024-07-15 | $8.21 | $8.21 | 296,200 | — | — |
| 2024-07-12 | $8.10 | $8.10 | 400,100 | — | — |
| 2024-07-11 | $8.00 | $8.00 | 491,300 | — | — |
| 2024-07-10 | $7.80 | $7.80 | 172,700 | — | — |
| 2024-07-09 | $7.80 | $7.80 | 294,000 | — | — |
| 2024-07-08 | $7.39 | $7.39 | 213,900 | — | — |
| 2024-07-05 | $7.39 | $7.39 | 177,900 | — | — |
| 2024-07-03 | $7.40 | $7.40 | 60,400 | — | — |
| 2024-07-02 | $7.65 | $7.65 | 236,300 | — | — |
| 2024-07-01 | $7.40 | $7.40 | 151,900 | — | — |
| 2024-06-28 | $7.47 | $7.47 | 2,057,100 | — | — |
| 2024-06-27 | $7.39 | $7.39 | 166,200 | — | — |
| 2024-06-26 | $7.45 | $7.45 | 144,800 | — | — |
| 2024-06-25 | $7.23 | $7.23 | 152,900 | — | — |
| 2024-06-24 | $7.35 | $7.35 | 303,500 | — | — |
| 2024-06-21 | $7.30 | $7.30 | 853,800 | — | — |
| 2024-06-20 | $6.61 | $6.61 | 112,800 | — | — |
| 2024-06-18 | $6.55 | $6.55 | 1,654,900 | — | — |
| 2024-06-17 | $6.65 | $6.65 | 75,300 | — | — |
| 2024-06-14 | $6.38 | $6.38 | 58,600 | — | — |
| 2024-06-13 | $6.65 | $6.65 | 67,700 | — | — |
| 2024-06-12 | $6.63 | $6.63 | 101,100 | — | — |
| 2024-06-11 | $6.22 | $6.22 | 78,200 | — | — |
| 2024-06-10 | $6.44 | $6.44 | 198,700 | — | — |
| 2024-06-07 | $6.69 | $6.69 | 145,900 | — | — |
| 2024-06-06 | $6.73 | $6.73 | 374,700 | — | — |
| 2024-06-05 | $6.69 | $6.69 | 186,000 | — | — |
| 2024-06-04 | $6.69 | $6.69 | 162,900 | — | — |
| 2024-06-03 | $6.70 | $6.70 | 178,800 | — | — |
| 2024-05-31 | $6.66 | $6.66 | 289,200 | — | — |
| 2024-05-30 | $6.56 | $6.56 | 120,000 | — | — |
| 2024-05-29 | $6.72 | $6.72 | 289,100 | — | — |
| 2024-05-28 | $6.59 | $6.59 | 259,400 | — | — |
| 2024-05-24 | $6.35 | $6.35 | 201,900 | — | — |
| 2024-05-23 | $5.90 | $5.90 | 147,600 | — | — |
| 2024-05-22 | $5.83 | $5.83 | 59,500 | — | — |
| 2024-05-21 | $5.57 | $5.57 | 122,700 | — | — |
| 2024-05-20 | $5.64 | $5.64 | 417,200 | — | — |
| 2024-05-17 | $5.75 | $5.75 | 55,300 | — | — |
| 2024-05-16 | $5.84 | $5.84 | 100,700 | — | — |
| 2024-05-15 | $5.83 | $5.83 | 44,000 | — | — |
| 2024-05-14 | $5.95 | $5.95 | 76,500 | — | — |
| 2024-05-13 | $6.01 | $6.01 | 99,000 | — | — |
| 2024-05-10 | $6.12 | $6.12 | 119,300 | — | — |
| 2024-05-09 | $6.25 | $6.25 | 283,500 | — | — |
| 2024-05-08 | $6.07 | $6.07 | 131,700 | — | — |
| 2024-05-07 | $5.77 | $5.77 | 108,300 | — | — |
| 2024-05-06 | $6.06 | $6.06 | 69,100 | — | — |
| 2024-05-03 | $6.01 | $6.01 | 44,800 | — | — |
| 2024-05-02 | $5.78 | $5.78 | 59,900 | — | — |
| 2024-05-01 | $5.65 | $5.65 | 99,000 | — | — |
| 2024-04-30 | $5.51 | $5.51 | 37,500 | — | — |
| 2024-04-29 | $5.48 | $5.48 | 65,800 | — | — |
| 2024-04-26 | $5.52 | $5.52 | 68,900 | — | — |
| 2024-04-25 | $5.58 | $5.58 | 42,000 | — | — |
| 2024-04-24 | $5.59 | $5.59 | 21,000 | — | — |
| 2024-04-23 | $5.57 | $5.57 | 54,100 | — | — |
| 2024-04-22 | $5.55 | $5.55 | 63,400 | — | — |
| 2024-04-19 | $5.54 | $5.54 | 88,700 | — | — |
| 2024-04-18 | $5.44 | $5.44 | 69,900 | — | — |
| 2024-04-17 | $5.52 | $5.52 | 63,100 | — | — |
| 2024-04-16 | $5.71 | $5.71 | 61,600 | — | — |
| 2024-04-15 | $5.89 | $5.89 | 71,700 | — | — |
| 2024-04-12 | $6.02 | $6.02 | 54,500 | — | — |
| 2024-04-11 | $5.99 | $5.99 | 69,000 | — | — |
| 2024-04-10 | $5.95 | $5.95 | 42,400 | — | — |
| 2024-04-09 | $6.07 | $6.07 | 218,300 | — | — |
| 2024-04-08 | $5.93 | $5.93 | 110,800 | — | — |
| 2024-04-05 | $5.88 | $5.88 | 164,300 | — | — |
| 2024-04-04 | $5.75 | $5.75 | 105,600 | — | — |
| 2024-04-03 | $5.90 | $5.90 | 143,300 | — | — |
| 2024-04-02 | $5.77 | $5.77 | 127,800 | — | — |
| 2024-04-01 | $5.72 | $5.72 | 206,200 | — | — |
| 2024-03-28 | $5.80 | $5.80 | 170,900 | — | — |
| 2024-03-27 | $5.87 | $5.87 | 151,000 | — | — |
| 2024-03-26 | $5.90 | $5.90 | 128,100 | — | — |
| 2024-03-25 | $6.02 | $6.02 | 173,100 | — | — |
| 2024-03-22 | $6.30 | $6.30 | 54,000 | — | — |
| 2024-03-21 | $6.26 | $6.26 | 83,500 | — | — |
| 2024-03-20 | $6.40 | $6.40 | 95,500 | — | — |
| 2024-03-19 | $6.38 | $6.38 | 161,000 | — | — |
| 2024-03-18 | $6.66 | $6.66 | 248,700 | — | — |
| 2024-03-15 | $6.91 | $6.91 | 324,700 | — | — |
| 2024-03-14 | $6.21 | $6.21 | 142,100 | — | — |
| 2024-03-13 | $6.09 | $6.09 | 289,000 | — | — |
| 2024-03-12 | $5.30 | $5.30 | 141,900 | — | — |
| 2024-03-11 | $5.44 | $5.44 | 104,000 | — | — |
| 2024-03-08 | $5.64 | $5.64 | 100,200 | — | — |
| 2024-03-07 | $6.03 | $6.03 | 78,700 | — | — |
| 2024-03-06 | $5.73 | $5.73 | 96,800 | — | — |
| 2024-03-05 | $5.69 | $5.69 | 85,600 | — | — |
| 2024-03-04 | $5.51 | $5.51 | 118,100 | — | — |
| 2024-03-01 | $5.84 | $5.84 | 91,500 | — | — |
| 2024-02-29 | $5.95 | $5.95 | 144,200 | — | — |
| 2024-02-28 | $5.89 | $5.89 | 90,900 | — | — |
| 2024-02-27 | $6.25 | $6.25 | 101,100 | — | — |
| 2024-02-26 | $5.59 | $5.59 | 156,800 | — | — |
| 2024-02-23 | $6.05 | $6.05 | 212,900 | — | — |
| 2024-02-22 | $5.49 | $5.49 | 96,600 | — | — |
| 2024-02-21 | $4.96 | $4.96 | 259,100 | — | — |
| 2024-02-20 | $4.63 | $4.63 | 89,000 | — | — |
| 2024-02-16 | $4.68 | $4.68 | 88,300 | — | — |
| 2024-02-15 | $4.66 | $4.66 | 99,500 | — | — |
| 2024-02-14 | $4.66 | $4.66 | 115,200 | — | — |
| 2024-02-13 | $4.20 | $4.20 | 128,500 | — | — |
| 2024-02-12 | $4.69 | $4.69 | 360,300 | — | — |
| 2024-02-09 | $3.99 | $3.99 | 71,300 | — | — |
| 2024-02-08 | $3.97 | $3.97 | 42,600 | — | — |
| 2024-02-07 | $3.98 | $3.98 | 56,300 | — | — |
| 2024-02-06 | $4.05 | $4.05 | 71,900 | — | — |
| 2024-02-05 | $4.05 | $4.05 | 73,300 | — | — |
| 2024-02-02 | $3.94 | $3.94 | 27,000 | — | — |
| 2024-02-01 | $4.00 | $4.00 | 106,200 | — | — |
| 2024-01-31 | $3.79 | $3.79 | 66,200 | — | — |
| 2024-01-30 | $3.94 | $3.94 | 36,800 | — | — |
| 2024-01-29 | $4.00 | $4.00 | 36,900 | — | — |
| 2024-01-26 | $4.00 | $4.00 | 84,500 | — | — |
| 2024-01-25 | $3.87 | $3.87 | 29,700 | — | — |
| 2024-01-24 | $3.84 | $3.84 | 27,900 | — | — |
| 2024-01-23 | $3.79 | $3.79 | 37,200 | — | — |
| 2024-01-22 | $3.79 | $3.79 | 169,200 | — | — |
| 2024-01-19 | $3.93 | $3.93 | 67,500 | — | — |
| 2024-01-18 | $4.00 | $4.00 | 174,900 | — | — |
| 2024-01-17 | $4.63 | $4.63 | 69,500 | — | — |
| 2024-01-16 | $4.61 | $4.61 | 29,900 | — | — |
| 2024-01-12 | $4.53 | $4.53 | 210,400 | — | — |
| 2024-01-11 | $4.51 | $4.51 | 43,000 | — | — |
| 2024-01-10 | $4.65 | $4.65 | 30,900 | — | — |
| 2024-01-09 | $4.71 | $4.71 | 31,600 | — | — |
| 2024-01-08 | $4.89 | $4.89 | 45,800 | — | — |
| 2024-01-05 | $4.62 | $4.62 | 137,500 | — | — |
| 2024-01-04 | $4.50 | $4.50 | 105,600 | — | — |
| 2024-01-03 | $4.65 | $4.65 | 55,900 | — | — |
| 2024-01-02 | $4.73 | $4.73 | 114,000 | — | — |