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
- 2021-01-27 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 | $6.45 | $6.45 | 69,700 | — | — |
| 2024-12-30 | $6.29 | $6.29 | 224,000 | — | — |
| 2024-12-27 | $6.77 | $6.77 | 152,700 | — | — |
| 2024-12-26 | $7.04 | $7.04 | 8,500 | — | — |
| 2024-12-24 | $6.97 | $6.97 | 10,500 | — | — |
| 2024-12-23 | $7.01 | $7.01 | 31,200 | — | — |
| 2024-12-20 | $7.25 | $7.25 | 167,200 | — | — |
| 2024-12-19 | $6.93 | $6.93 | 48,200 | — | — |
| 2024-12-18 | $7.12 | $7.12 | 32,600 | — | — |
| 2024-12-17 | $7.35 | $7.35 | 55,200 | — | — |
| 2024-12-16 | $7.29 | $7.29 | 16,200 | — | — |
| 2024-12-13 | $7.31 | $7.31 | 33,200 | — | — |
| 2024-12-12 | $7.37 | $7.37 | 24,200 | — | — |
| 2024-12-11 | $7.42 | $7.42 | 52,700 | — | — |
| 2024-12-10 | $7.52 | $7.52 | 43,600 | — | — |
| 2024-12-09 | $7.72 | $7.72 | 71,200 | — | — |
| 2024-12-06 | $7.90 | $7.90 | 69,400 | — | — |
| 2024-12-05 | $7.90 | $7.90 | 11,700 | — | — |
| 2024-12-04 | $7.90 | $7.90 | 39,300 | — | — |
| 2024-12-03 | $8.02 | $8.02 | 103,600 | — | — |
| 2024-12-02 | $7.95 | $7.95 | 81,200 | — | — |
| 2024-11-29 | $7.75 | $7.75 | 29,900 | — | — |
| 2024-11-27 | $7.60 | $7.60 | 68,600 | — | — |
| 2024-11-26 | $7.83 | $7.83 | 212,000 | — | — |
| 2024-11-25 | $7.72 | $7.72 | 49,000 | — | — |
| 2024-11-22 | $7.60 | $7.60 | 74,200 | — | — |
| 2024-11-21 | $7.30 | $7.30 | 81,800 | — | — |
| 2024-11-20 | $7.30 | $7.30 | 82,400 | — | — |
| 2024-11-19 | $7.01 | $7.01 | 538,400 | — | — |
| 2024-11-18 | $7.58 | $7.58 | 79,300 | — | — |
| 2024-11-15 | $7.90 | $7.90 | 134,500 | — | — |
| 2024-11-14 | $8.06 | $8.06 | 139,000 | — | — |
| 2024-11-13 | $8.07 | $8.07 | 87,400 | — | — |
| 2024-11-12 | $7.50 | $7.50 | 25,600 | — | — |
| 2024-11-11 | $7.50 | $7.50 | 56,900 | — | — |
| 2024-11-08 | $7.50 | $7.50 | 25,600 | — | — |
| 2024-11-07 | $7.47 | $7.47 | 18,700 | — | — |
| 2024-11-06 | $7.44 | $7.44 | 41,700 | — | — |
| 2024-11-05 | $7.54 | $7.54 | 49,300 | — | — |
| 2024-11-04 | $7.66 | $7.66 | 46,100 | — | — |
| 2024-11-01 | $7.77 | $7.77 | 28,900 | — | — |
| 2024-10-31 | $7.86 | $7.86 | 12,800 | — | — |
| 2024-10-30 | $7.91 | $7.91 | 43,700 | — | — |
| 2024-10-29 | $7.95 | $7.95 | 43,400 | — | — |
| 2024-10-28 | $7.94 | $7.94 | 98,700 | — | — |
| 2024-10-25 | $8.01 | $8.01 | 38,300 | — | — |
| 2024-10-24 | $8.02 | $8.02 | 36,100 | — | — |
| 2024-10-23 | $7.98 | $7.98 | 38,100 | — | — |
| 2024-10-22 | $8.15 | $8.15 | 66,500 | — | — |
| 2024-10-21 | $8.11 | $8.11 | 51,900 | — | — |
| 2024-10-18 | $8.25 | $8.25 | 85,700 | — | — |
| 2024-10-17 | $8.33 | $8.33 | 32,100 | — | — |
| 2024-10-16 | $8.34 | $8.34 | 92,700 | — | — |
| 2024-10-15 | $8.25 | $8.25 | 70,800 | — | — |
| 2024-10-14 | $8.43 | $8.43 | 43,300 | — | — |
| 2024-10-11 | $8.51 | $8.51 | 68,500 | — | — |
| 2024-10-10 | $8.62 | $8.62 | 92,400 | — | — |
| 2024-10-09 | $8.67 | $8.67 | 113,000 | — | — |
| 2024-10-08 | $8.68 | $8.68 | 271,400 | — | — |
| 2024-10-07 | $8.42 | $8.42 | 151,300 | — | — |
| 2024-10-04 | $8.12 | $8.12 | 45,000 | — | — |
| 2024-10-03 | $8.17 | $8.17 | 54,100 | — | — |
| 2024-10-02 | $8.08 | $8.08 | 29,300 | — | — |
| 2024-10-01 | $8.00 | $8.00 | 16,600 | — | — |
| 2024-09-30 | $7.99 | $7.99 | 27,300 | — | — |
| 2024-09-27 | $8.00 | $8.00 | 50,500 | — | — |
| 2024-09-26 | $8.00 | $8.00 | 109,900 | — | — |
| 2024-09-25 | $8.00 | $8.00 | 121,600 | — | — |
| 2024-09-24 | $8.06 | $8.06 | 58,400 | — | — |
| 2024-09-23 | $8.16 | $8.16 | 42,100 | — | — |
| 2024-09-20 | $8.30 | $8.30 | 97,800 | — | — |
| 2024-09-19 | $8.40 | $8.40 | 99,200 | — | — |
| 2024-09-18 | $8.50 | $8.50 | 171,300 | — | — |
| 2024-09-17 | $8.40 | $8.40 | 102,900 | — | — |
| 2024-09-16 | $8.20 | $8.20 | 68,600 | — | — |
| 2024-09-13 | $8.00 | $8.00 | 173,400 | — | — |
| 2024-09-12 | $7.80 | $7.80 | 22,300 | — | — |
| 2024-09-11 | $7.80 | $7.80 | 37,200 | — | — |
| 2024-09-10 | $7.90 | $7.90 | 79,900 | — | — |
| 2024-09-09 | $7.80 | $7.80 | 5,100 | — | — |
| 2024-09-06 | $7.71 | $7.71 | 14,200 | — | — |
| 2024-09-05 | $7.75 | $7.75 | 4,800 | — | — |
| 2024-09-04 | $7.80 | $7.80 | 14,100 | — | — |
| 2024-09-03 | $7.68 | $7.68 | 13,900 | — | — |
| 2024-08-30 | $7.56 | $7.56 | 13,400 | — | — |
| 2024-08-29 | $7.69 | $7.69 | 3,400 | — | — |
| 2024-08-28 | $7.72 | $7.72 | 3,500 | — | — |
| 2024-08-27 | $7.78 | $7.77 | 16,800 | — | — |
| 2024-08-26 | $7.81 | $7.81 | 20,300 | — | — |
| 2024-08-23 | $7.55 | $7.55 | 52,400 | — | — |
| 2024-08-22 | $7.78 | $7.77 | 19,600 | — | — |
| 2024-08-21 | $7.76 | $7.76 | 9,600 | — | — |
| 2024-08-20 | $7.80 | $7.80 | 19,100 | — | — |
| 2024-08-19 | $7.80 | $7.80 | 17,500 | — | — |
| 2024-08-16 | $7.70 | $7.70 | 6,100 | — | — |
| 2024-08-15 | $7.83 | $7.83 | 1,600 | — | — |
| 2024-08-14 | $7.80 | $7.80 | 5,900 | — | — |
| 2024-08-13 | $7.85 | $7.85 | 11,700 | — | — |
| 2024-08-12 | $7.90 | $7.89 | 9,500 | — | — |
| 2024-08-09 | $7.97 | $7.97 | 18,700 | — | — |
| 2024-08-08 | $8.04 | $8.04 | 16,500 | — | — |
| 2024-08-07 | $7.89 | $7.89 | 10,400 | — | — |
| 2024-08-06 | $8.04 | $8.04 | 18,400 | — | — |
| 2024-08-05 | $8.00 | $8.00 | 50,800 | — | — |
| 2024-08-02 | $8.14 | $8.14 | 87,100 | — | — |
| 2024-08-01 | $8.21 | $8.21 | 151,100 | — | — |
| 2024-07-31 | $8.20 | $8.20 | 159,700 | — | — |
| 2024-07-30 | $7.66 | $7.66 | 47,800 | — | — |
| 2024-07-29 | $7.70 | $7.70 | 13,200 | — | — |
| 2024-07-26 | $7.79 | $7.79 | 18,000 | — | — |
| 2024-07-25 | $7.53 | $7.53 | 22,400 | — | — |
| 2024-07-24 | $7.82 | $7.82 | 8,700 | — | — |
| 2024-07-23 | $7.75 | $7.75 | 10,800 | — | — |
| 2024-07-22 | $7.94 | $7.94 | 11,700 | — | — |
| 2024-07-19 | $7.90 | $7.90 | 37,200 | — | — |
| 2024-07-18 | $8.04 | $8.04 | 10,400 | — | — |
| 2024-07-17 | $8.13 | $8.13 | 7,200 | — | — |
| 2024-07-16 | $8.20 | $8.20 | 20,100 | — | — |
| 2024-07-15 | $8.08 | $8.08 | 5,400 | — | — |
| 2024-07-12 | $7.99 | $7.99 | 9,800 | — | — |
| 2024-07-11 | $7.88 | $7.88 | 15,900 | — | — |
| 2024-07-10 | $7.75 | $7.75 | 5,700 | — | — |
| 2024-07-09 | $7.80 | $7.80 | 9,300 | — | — |
| 2024-07-08 | $8.02 | $8.02 | 6,400 | — | — |
| 2024-07-05 | $8.00 | $8.00 | 10,000 | — | — |
| 2024-07-03 | $8.06 | $8.06 | 4,100 | — | — |
| 2024-07-02 | $8.15 | $8.15 | 10,600 | — | — |
| 2024-07-01 | $8.13 | $8.13 | 24,300 | — | — |
| 2024-06-28 | $8.15 | $8.15 | 28,800 | — | — |
| 2024-06-27 | $8.15 | $8.15 | 87,700 | — | — |
| 2024-06-26 | $8.02 | $8.02 | 27,300 | — | — |
| 2024-06-25 | $8.09 | $8.09 | 29,500 | — | — |
| 2024-06-24 | $7.99 | $7.99 | 57,400 | — | — |
| 2024-06-21 | $7.79 | $7.79 | 87,000 | — | — |
| 2024-06-20 | $7.25 | $7.25 | 22,700 | — | — |
| 2024-06-18 | $7.45 | $7.45 | 58,900 | — | — |
| 2024-06-17 | $7.30 | $7.30 | 92,900 | — | — |
| 2024-06-14 | $7.00 | $7.00 | 52,300 | — | — |
| 2024-06-13 | $7.05 | $7.05 | 18,100 | — | — |
| 2024-06-12 | $6.89 | $6.89 | 69,700 | — | — |
| 2024-06-11 | $7.31 | $7.31 | 17,500 | — | — |
| 2024-06-10 | $7.25 | $7.25 | 14,700 | — | — |
| 2024-06-07 | $7.12 | $7.12 | 67,000 | — | — |
| 2024-06-06 | $7.33 | $7.33 | 13,200 | — | — |
| 2024-06-05 | $7.36 | $7.36 | 23,300 | — | — |
| 2024-06-04 | $7.35 | $7.35 | 13,100 | — | — |
| 2024-06-03 | $7.43 | $7.43 | 26,900 | — | — |
| 2024-05-31 | $7.50 | $7.50 | 22,000 | — | — |
| 2024-05-30 | $7.44 | $7.44 | 39,500 | — | — |
| 2024-05-29 | $7.45 | $7.45 | 34,900 | — | — |
| 2024-05-28 | $7.41 | $7.41 | 23,700 | — | — |
| 2024-05-24 | $7.56 | $7.56 | 65,500 | — | — |
| 2024-05-23 | $7.50 | $7.50 | 89,200 | — | — |
| 2024-05-22 | $7.86 | $7.86 | 14,800 | — | — |
| 2024-05-21 | $7.93 | $7.93 | 41,500 | — | — |
| 2024-05-20 | $7.99 | $7.99 | 80,700 | — | — |
| 2024-05-17 | $8.29 | $8.29 | 59,900 | — | — |
| 2024-05-16 | $8.06 | $8.06 | 196,000 | — | — |
| 2024-05-15 | $7.48 | $7.48 | 192,900 | — | — |
| 2024-05-14 | $7.02 | $7.02 | 27,100 | — | — |
| 2024-05-13 | $6.95 | $6.95 | 24,000 | — | — |
| 2024-05-10 | $6.95 | $6.95 | 18,000 | — | — |
| 2024-05-09 | $6.60 | $6.60 | 19,700 | — | — |
| 2024-05-08 | $6.75 | $6.75 | 6,500 | — | — |
| 2024-05-07 | $6.84 | $6.84 | 33,700 | — | — |
| 2024-05-06 | $6.80 | $6.80 | 11,900 | — | — |
| 2024-05-03 | $6.90 | $6.90 | 2,700 | — | — |
| 2024-05-02 | $6.77 | $6.77 | 7,800 | — | — |
| 2024-05-01 | $6.69 | $6.69 | 15,700 | — | — |
| 2024-04-30 | $6.56 | $6.56 | 68,100 | — | — |
| 2024-04-29 | $6.90 | $6.90 | 27,000 | — | — |
| 2024-04-26 | $6.78 | $6.78 | 7,100 | — | — |
| 2024-04-25 | $6.74 | $6.74 | 7,500 | — | — |
| 2024-04-24 | $6.83 | $6.83 | 5,600 | — | — |
| 2024-04-23 | $6.94 | $6.94 | 19,300 | — | — |
| 2024-04-22 | $6.85 | $6.85 | 23,100 | — | — |
| 2024-04-19 | $6.91 | $6.91 | 13,200 | — | — |
| 2024-04-18 | $6.95 | $6.95 | 15,300 | — | — |
| 2024-04-17 | $6.98 | $6.98 | 22,700 | — | — |
| 2024-04-16 | $6.66 | $6.66 | 21,000 | — | — |
| 2024-04-15 | $6.89 | $6.89 | 30,600 | — | — |
| 2024-04-12 | $6.96 | $6.96 | 9,800 | — | — |
| 2024-04-11 | $7.28 | $7.28 | 5,800 | — | — |
| 2024-04-10 | $7.31 | $7.31 | 37,800 | — | — |
| 2024-04-09 | $7.19 | $7.19 | 12,700 | — | — |
| 2024-04-08 | $7.45 | $7.45 | 28,000 | — | — |
| 2024-04-05 | $7.53 | $7.53 | 10,500 | — | — |
| 2024-04-04 | $7.17 | $7.17 | 34,200 | — | — |
| 2024-04-03 | $7.66 | $7.66 | 164,500 | — | — |
| 2024-04-02 | $7.02 | $7.02 | 16,600 | — | — |
| 2024-04-01 | $6.90 | $6.90 | 19,000 | — | — |
| 2024-03-28 | $6.97 | $6.97 | 27,600 | — | — |
| 2024-03-27 | $6.98 | $6.98 | 14,300 | — | — |
| 2024-03-26 | $6.92 | $6.92 | 61,400 | — | — |
| 2024-03-25 | $7.00 | $7.00 | 74,800 | — | — |
| 2024-03-22 | $7.07 | $7.07 | 19,100 | — | — |
| 2024-03-21 | $7.03 | $7.03 | 55,600 | — | — |
| 2024-03-20 | $6.67 | $6.67 | 26,200 | — | — |
| 2024-03-19 | $6.93 | $6.93 | 28,300 | — | — |
| 2024-03-18 | $6.80 | $6.80 | 39,100 | — | — |
| 2024-03-15 | $6.97 | $6.97 | 38,900 | — | — |
| 2024-03-14 | $7.00 | $7.00 | 116,300 | — | — |
| 2024-03-13 | $6.99 | $6.99 | 68,300 | — | — |
| 2024-03-12 | $6.96 | $6.96 | 32,400 | — | — |
| 2024-03-11 | $6.85 | $6.85 | 19,300 | — | — |
| 2024-03-08 | $6.73 | $6.73 | 39,900 | — | — |
| 2024-03-07 | $6.91 | $6.91 | 10,800 | — | — |
| 2024-03-06 | $6.95 | $6.95 | 23,600 | — | — |
| 2024-03-05 | $7.00 | $7.00 | 122,700 | — | — |
| 2024-03-04 | $7.05 | $7.05 | 82,200 | — | — |
| 2024-03-01 | $7.00 | $7.00 | 195,700 | — | — |
| 2024-02-29 | $6.69 | $6.69 | 24,200 | — | — |
| 2024-02-28 | $6.50 | $6.50 | 56,800 | — | — |
| 2024-02-27 | $6.83 | $6.83 | 23,400 | — | — |
| 2024-02-26 | $6.78 | $6.78 | 58,900 | — | — |
| 2024-02-23 | $7.15 | $7.15 | 138,000 | — | — |
| 2024-02-22 | $6.99 | $6.99 | 230,900 | — | — |
| 2024-02-21 | $5.90 | $5.90 | 38,600 | — | — |
| 2024-02-20 | $5.64 | $5.64 | 49,000 | — | — |
| 2024-02-16 | $5.00 | $5.00 | 40,700 | — | — |
| 2024-02-15 | $4.72 | $4.72 | 90,500 | — | — |
| 2024-02-14 | $4.23 | $4.23 | 2,500 | — | — |
| 2024-02-13 | $4.29 | $4.29 | 4,600 | — | — |
| 2024-02-12 | $4.54 | $4.54 | 3,700 | — | — |
| 2024-02-09 | $4.45 | $4.45 | 14,700 | — | — |
| 2024-02-08 | $4.40 | $4.40 | 15,800 | — | — |
| 2024-02-07 | $4.46 | $4.46 | 18,500 | — | — |
| 2024-02-06 | $4.29 | $4.29 | 18,300 | — | — |
| 2024-02-05 | $4.23 | $4.23 | 3,900 | — | — |
| 2024-02-02 | $4.21 | $4.21 | 13,700 | — | — |
| 2024-02-01 | $4.22 | $4.22 | 13,900 | — | — |
| 2024-01-31 | $4.38 | $4.38 | 27,900 | — | — |
| 2024-01-30 | $4.29 | $4.29 | 7,300 | — | — |
| 2024-01-29 | $4.26 | $4.26 | 10,800 | — | — |
| 2024-01-26 | $4.13 | $4.13 | 26,800 | — | — |
| 2024-01-25 | $3.98 | $3.98 | 11,200 | — | — |
| 2024-01-24 | $3.95 | $3.95 | 4,900 | — | — |
| 2024-01-23 | $3.98 | $3.98 | 11,100 | — | — |
| 2024-01-22 | $3.62 | $3.62 | 19,300 | — | — |
| 2024-01-19 | $3.53 | $3.53 | 38,500 | — | — |
| 2024-01-18 | $3.30 | $3.30 | 19,300 | — | — |
| 2024-01-17 | $3.56 | $3.56 | 8,800 | — | — |
| 2024-01-16 | $3.55 | $3.55 | 71,900 | — | — |
| 2024-01-12 | $3.27 | $3.27 | 64,800 | — | — |
| 2024-01-11 | $3.08 | $3.08 | 13,700 | — | — |
| 2024-01-10 | $3.07 | $3.07 | 4,400 | — | — |
| 2024-01-09 | $3.10 | $3.10 | 24,400 | — | — |
| 2024-01-08 | $3.11 | $3.11 | 50,800 | — | — |
| 2024-01-05 | $3.13 | $3.13 | 4,300 | — | — |
| 2024-01-04 | $3.17 | $3.17 | 700 | — | — |
| 2024-01-03 | $3.18 | $3.18 | 69,200 | — | — |
| 2024-01-02 | $3.05 | $3.05 | 5,400 | — | — |