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
- 2020-08-05 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 | $6.12 | $6.12 | 598,100 | — | — |
| 2024-12-30 | $6.19 | $6.19 | 628,300 | — | — |
| 2024-12-27 | $6.13 | $6.13 | 859,500 | — | — |
| 2024-12-26 | $6.29 | $6.29 | 572,000 | — | — |
| 2024-12-24 | $6.28 | $6.28 | 297,900 | — | — |
| 2024-12-23 | $6.29 | $6.29 | 1,018,200 | — | — |
| 2024-12-20 | $6.18 | $6.18 | 1,669,500 | — | — |
| 2024-12-19 | $6.24 | $6.24 | 1,010,300 | — | — |
| 2024-12-18 | $6.47 | $6.47 | 1,198,300 | — | — |
| 2024-12-17 | $6.85 | $6.85 | 938,400 | — | — |
| 2024-12-16 | $6.96 | $6.96 | 820,400 | — | — |
| 2024-12-13 | $7.04 | $7.04 | 709,700 | — | — |
| 2024-12-12 | $7.17 | $7.17 | 988,600 | — | — |
| 2024-12-11 | $7.70 | $7.70 | 1,391,900 | — | — |
| 2024-12-10 | $7.45 | $7.45 | 1,205,200 | — | — |
| 2024-12-09 | $7.73 | $7.73 | 1,079,900 | — | — |
| 2024-12-06 | $7.75 | $7.75 | 1,051,900 | — | — |
| 2024-12-05 | $7.53 | $7.53 | 947,000 | — | — |
| 2024-12-04 | $7.65 | $7.65 | 1,156,500 | — | — |
| 2024-12-03 | $7.39 | $7.39 | 1,086,800 | — | — |
| 2024-12-02 | $7.27 | $7.27 | 600,000 | — | — |
| 2024-11-29 | $7.37 | $7.37 | 590,000 | — | — |
| 2024-11-27 | $7.41 | $7.41 | 1,137,000 | — | — |
| 2024-11-26 | $7.40 | $7.40 | 2,374,000 | — | — |
| 2024-11-25 | $7.19 | $7.19 | 1,082,200 | — | — |
| 2024-11-22 | $6.83 | $6.83 | 716,900 | — | — |
| 2024-11-21 | $6.94 | $6.94 | 869,500 | — | — |
| 2024-11-20 | $6.37 | $6.37 | 1,001,600 | — | — |
| 2024-11-19 | $6.04 | $6.04 | 599,800 | — | — |
| 2024-11-18 | $5.97 | $5.97 | 1,682,000 | — | — |
| 2024-11-15 | $6.05 | $6.05 | 1,279,500 | — | — |
| 2024-11-14 | $6.18 | $6.18 | 651,800 | — | — |
| 2024-11-13 | $6.40 | $6.40 | 1,085,800 | — | — |
| 2024-11-12 | $6.46 | $6.46 | 1,037,200 | — | — |
| 2024-11-11 | $6.48 | $6.48 | 884,900 | — | — |
| 2024-11-08 | $6.23 | $6.23 | 1,139,200 | — | — |
| 2024-11-07 | $6.27 | $6.27 | 2,796,100 | — | — |
| 2024-11-06 | $5.69 | $5.69 | 1,476,300 | — | — |
| 2024-11-05 | $5.28 | $5.28 | 648,600 | — | — |
| 2024-11-04 | $5.14 | $5.14 | 728,100 | — | — |
| 2024-11-01 | $5.26 | $5.26 | 631,600 | — | — |
| 2024-10-31 | $5.24 | $5.24 | 618,800 | — | — |
| 2024-10-30 | $5.40 | $5.40 | 476,700 | — | — |
| 2024-10-29 | $5.44 | $5.44 | 366,100 | — | — |
| 2024-10-28 | $5.42 | $5.42 | 804,200 | — | — |
| 2024-10-25 | $5.25 | $5.25 | 591,500 | — | — |
| 2024-10-24 | $5.32 | $5.32 | 690,700 | — | — |
| 2024-10-23 | $5.40 | $5.40 | 1,197,600 | — | — |
| 2024-10-22 | $5.56 | $5.56 | 376,600 | — | — |
| 2024-10-21 | $5.73 | $5.73 | 505,100 | — | — |
| 2024-10-18 | $5.82 | $5.82 | 433,900 | — | — |
| 2024-10-17 | $5.74 | $5.74 | 494,200 | — | — |
| 2024-10-16 | $5.85 | $5.85 | 544,300 | — | — |
| 2024-10-15 | $6.04 | $6.04 | 882,400 | — | — |
| 2024-10-14 | $5.62 | $5.62 | 444,400 | — | — |
| 2024-10-11 | $5.67 | $5.67 | 463,600 | — | — |
| 2024-10-10 | $5.61 | $5.61 | 601,000 | — | — |
| 2024-10-09 | $5.61 | $5.61 | 649,700 | — | — |
| 2024-10-08 | $5.45 | $5.45 | 1,374,500 | — | — |
| 2024-10-07 | $5.56 | $5.56 | 1,288,400 | — | — |
| 2024-10-04 | $5.84 | $5.84 | 1,008,000 | — | — |
| 2024-10-03 | $5.62 | $5.62 | 1,906,900 | — | — |
| 2024-10-02 | $5.67 | $5.67 | 391,000 | — | — |
| 2024-10-01 | $5.71 | $5.71 | 663,900 | — | — |
| 2024-09-30 | $5.85 | $5.85 | 1,240,500 | — | — |
| 2024-09-27 | $6.08 | $6.08 | 3,546,000 | — | — |
| 2024-09-26 | $5.90 | $5.90 | 1,055,800 | — | — |
| 2024-09-25 | $5.72 | $5.72 | 1,239,100 | — | — |
| 2024-09-24 | $5.85 | $5.85 | 1,239,100 | — | — |
| 2024-09-23 | $5.85 | $5.85 | 2,321,400 | — | — |
| 2024-09-20 | $6.05 | $6.05 | 5,495,300 | — | — |
| 2024-09-19 | $6.23 | $6.23 | 1,783,900 | — | — |
| 2024-09-18 | $6.11 | $6.11 | 898,000 | — | — |
| 2024-09-17 | $6.11 | $6.11 | 757,800 | — | — |
| 2024-09-16 | $5.75 | $5.75 | 730,500 | — | — |
| 2024-09-13 | $5.82 | $5.82 | 889,000 | — | — |
| 2024-09-12 | $5.61 | $5.61 | 778,800 | — | — |
| 2024-09-11 | $5.68 | $5.68 | 1,193,900 | — | — |
| 2024-09-10 | $5.73 | $5.73 | 908,800 | — | — |
| 2024-09-09 | $5.83 | $5.83 | 900,800 | — | — |
| 2024-09-06 | $5.86 | $5.86 | 993,300 | — | — |
| 2024-09-05 | $5.83 | $5.83 | 1,061,200 | — | — |
| 2024-09-04 | $5.84 | $5.84 | 726,500 | — | — |
| 2024-09-03 | $5.79 | $5.79 | 430,500 | — | — |
| 2024-08-30 | $5.86 | $5.86 | 616,500 | — | — |
| 2024-08-29 | $5.88 | $5.88 | 579,200 | — | — |
| 2024-08-28 | $5.79 | $5.79 | 836,400 | — | — |
| 2024-08-27 | $5.88 | $5.88 | 334,700 | — | — |
| 2024-08-26 | $6.05 | $6.05 | 497,400 | — | — |
| 2024-08-23 | $5.81 | $5.81 | 538,700 | — | — |
| 2024-08-22 | $5.68 | $5.68 | 1,421,500 | — | — |
| 2024-08-21 | $5.93 | $5.93 | 335,800 | — | — |
| 2024-08-20 | $5.88 | $5.88 | 435,500 | — | — |
| 2024-08-19 | $5.91 | $5.91 | 470,700 | — | — |
| 2024-08-16 | $5.96 | $5.96 | 1,310,400 | — | — |
| 2024-08-15 | $5.88 | $5.88 | 960,700 | — | — |
| 2024-08-14 | $5.50 | $5.50 | 913,400 | — | — |
| 2024-08-13 | $5.58 | $5.58 | 964,100 | — | — |
| 2024-08-12 | $5.51 | $5.51 | 1,123,200 | — | — |
| 2024-08-09 | $5.45 | $5.45 | 1,132,700 | — | — |
| 2024-08-08 | $5.69 | $5.69 | 980,700 | — | — |
| 2024-08-07 | $5.61 | $5.61 | 953,500 | — | — |
| 2024-08-06 | $5.88 | $5.88 | 710,900 | — | — |
| 2024-08-05 | $5.93 | $5.93 | 743,700 | — | — |
| 2024-08-02 | $6.17 | $6.17 | 1,112,100 | — | — |
| 2024-08-01 | $6.84 | $6.84 | 1,259,500 | — | — |
| 2024-07-31 | $8.10 | $8.10 | 870,000 | — | — |
| 2024-07-30 | $8.14 | $8.14 | 458,700 | — | — |
| 2024-07-29 | $8.12 | $8.12 | 311,800 | — | — |
| 2024-07-26 | $8.35 | $8.35 | 422,100 | — | — |
| 2024-07-25 | $8.30 | $8.30 | 486,200 | — | — |
| 2024-07-24 | $8.07 | $8.07 | 362,600 | — | — |
| 2024-07-23 | $8.29 | $8.29 | 400,600 | — | — |
| 2024-07-22 | $8.00 | $8.00 | 413,200 | — | — |
| 2024-07-19 | $7.95 | $7.95 | 339,600 | — | — |
| 2024-07-18 | $8.08 | $8.08 | 495,800 | — | — |
| 2024-07-17 | $8.32 | $8.32 | 712,600 | — | — |
| 2024-07-16 | $8.40 | $8.40 | 941,300 | — | — |
| 2024-07-15 | $8.08 | $8.08 | 1,279,000 | — | — |
| 2024-07-12 | $7.74 | $7.74 | 428,900 | — | — |
| 2024-07-11 | $7.64 | $7.64 | 500,300 | — | — |
| 2024-07-10 | $7.32 | $7.32 | 664,000 | — | — |
| 2024-07-09 | $7.77 | $7.77 | 418,400 | — | — |
| 2024-07-08 | $7.91 | $7.91 | 645,600 | — | — |
| 2024-07-05 | $7.86 | $7.86 | 308,600 | — | — |
| 2024-07-03 | $7.89 | $7.89 | 176,600 | — | — |
| 2024-07-02 | $7.81 | $7.81 | 389,200 | — | — |
| 2024-07-01 | $7.97 | $7.97 | 585,000 | — | — |
| 2024-06-28 | $8.06 | $8.06 | 1,186,900 | — | — |
| 2024-06-27 | $7.80 | $7.80 | 368,800 | — | — |
| 2024-06-26 | $7.60 | $7.60 | 434,900 | — | — |
| 2024-06-25 | $7.56 | $7.56 | 699,200 | — | — |
| 2024-06-24 | $7.46 | $7.46 | 349,900 | — | — |
| 2024-06-21 | $7.40 | $7.40 | 829,100 | — | — |
| 2024-06-20 | $7.33 | $7.33 | 529,600 | — | — |
| 2024-06-18 | $7.43 | $7.43 | 929,500 | — | — |
| 2024-06-17 | $7.85 | $7.85 | 340,400 | — | — |
| 2024-06-14 | $8.07 | $8.07 | 368,300 | — | — |
| 2024-06-13 | $7.95 | $7.95 | 397,800 | — | — |
| 2024-06-12 | $8.16 | $8.16 | 438,900 | — | — |
| 2024-06-11 | $8.07 | $8.07 | 398,200 | — | — |
| 2024-06-10 | $8.14 | $8.14 | 1,172,000 | — | — |
| 2024-06-07 | $8.00 | $8.00 | 444,400 | — | — |
| 2024-06-06 | $8.08 | $8.08 | 675,600 | — | — |
| 2024-06-05 | $8.44 | $8.44 | 428,500 | — | — |
| 2024-06-04 | $8.48 | $8.48 | 632,500 | — | — |
| 2024-06-03 | $8.38 | $8.38 | 567,100 | — | — |
| 2024-05-31 | $8.24 | $8.24 | 887,300 | — | — |
| 2024-05-30 | $8.26 | $8.26 | 1,076,300 | — | — |
| 2024-05-29 | $8.23 | $8.23 | 1,138,600 | — | — |
| 2024-05-28 | $8.14 | $8.14 | 1,705,300 | — | — |
| 2024-05-24 | $8.26 | $8.26 | 1,099,700 | — | — |
| 2024-05-23 | $7.95 | $7.95 | 774,400 | — | — |
| 2024-05-22 | $7.91 | $7.91 | 396,900 | — | — |
| 2024-05-21 | $7.91 | $7.91 | 367,100 | — | — |
| 2024-05-20 | $8.00 | $8.00 | 454,200 | — | — |
| 2024-05-17 | $7.90 | $7.90 | 713,100 | — | — |
| 2024-05-16 | $7.91 | $7.91 | 685,000 | — | — |
| 2024-05-15 | $7.80 | $7.80 | 1,059,500 | — | — |
| 2024-05-14 | $7.86 | $7.86 | 581,300 | — | — |
| 2024-05-13 | $7.70 | $7.70 | 835,500 | — | — |
| 2024-05-10 | $7.59 | $7.59 | 933,900 | — | — |
| 2024-05-09 | $7.53 | $7.53 | 2,764,500 | — | — |
| 2024-05-08 | $6.69 | $6.69 | 3,888,700 | — | — |
| 2024-05-07 | $6.94 | $6.94 | 1,482,200 | — | — |
| 2024-05-06 | $6.25 | $6.25 | 719,200 | — | — |
| 2024-05-03 | $5.97 | $5.97 | 514,700 | — | — |
| 2024-05-02 | $5.99 | $5.99 | 580,400 | — | — |
| 2024-05-01 | $5.83 | $5.83 | 555,600 | — | — |
| 2024-04-30 | $5.66 | $5.66 | 695,000 | — | — |
| 2024-04-29 | $5.83 | $5.83 | 484,400 | — | — |
| 2024-04-26 | $5.90 | $5.90 | 551,700 | — | — |
| 2024-04-25 | $5.71 | $5.71 | 609,300 | — | — |
| 2024-04-24 | $5.83 | $5.83 | 532,300 | — | — |
| 2024-04-23 | $5.80 | $5.80 | 706,400 | — | — |
| 2024-04-22 | $5.76 | $5.76 | 665,600 | — | — |
| 2024-04-19 | $5.89 | $5.89 | 538,000 | — | — |
| 2024-04-18 | $5.94 | $5.94 | 765,500 | — | — |
| 2024-04-17 | $5.85 | $5.85 | 698,600 | — | — |
| 2024-04-16 | $5.89 | $5.89 | 808,900 | — | — |
| 2024-04-15 | $5.98 | $5.98 | 1,095,600 | — | — |
| 2024-04-12 | $6.21 | $6.21 | 853,700 | — | — |
| 2024-04-11 | $6.43 | $6.43 | 501,100 | — | — |
| 2024-04-10 | $6.28 | $6.28 | 2,427,000 | — | — |
| 2024-04-09 | $6.60 | $6.60 | 376,800 | — | — |
| 2024-04-08 | $6.52 | $6.52 | 811,300 | — | — |
| 2024-04-05 | $6.46 | $6.46 | 394,400 | — | — |
| 2024-04-04 | $6.58 | $6.58 | 503,700 | — | — |
| 2024-04-03 | $6.65 | $6.65 | 653,100 | — | — |
| 2024-04-02 | $6.69 | $6.69 | 517,400 | — | — |
| 2024-04-01 | $6.85 | $6.85 | 529,000 | — | — |
| 2024-03-28 | $6.89 | $6.89 | 679,100 | — | — |
| 2024-03-27 | $6.91 | $6.91 | 604,300 | — | — |
| 2024-03-26 | $6.93 | $6.93 | 658,000 | — | — |
| 2024-03-25 | $6.92 | $6.92 | 1,028,200 | — | — |
| 2024-03-22 | $7.28 | $7.28 | 482,500 | — | — |
| 2024-03-21 | $7.45 | $7.45 | 360,000 | — | — |
| 2024-03-20 | $7.50 | $7.50 | 408,700 | — | — |
| 2024-03-19 | $7.36 | $7.36 | 1,157,100 | — | — |
| 2024-03-18 | $7.21 | $7.21 | 519,900 | — | — |
| 2024-03-15 | $7.11 | $7.11 | 950,700 | — | — |
| 2024-03-14 | $7.19 | $7.19 | 884,200 | — | — |
| 2024-03-13 | $7.42 | $7.42 | 466,800 | — | — |
| 2024-03-12 | $7.47 | $7.47 | 412,500 | — | — |
| 2024-03-11 | $7.50 | $7.50 | 675,600 | — | — |
| 2024-03-08 | $7.55 | $7.55 | 458,600 | — | — |
| 2024-03-07 | $7.56 | $7.56 | 557,400 | — | — |
| 2024-03-06 | $7.35 | $7.35 | 757,200 | — | — |
| 2024-03-05 | $7.25 | $7.25 | 917,700 | — | — |
| 2024-03-04 | $7.68 | $7.68 | 569,400 | — | — |
| 2024-03-01 | $7.81 | $7.81 | 521,400 | — | — |
| 2024-02-29 | $7.75 | $7.75 | 676,700 | — | — |
| 2024-02-28 | $7.70 | $7.70 | 626,900 | — | — |
| 2024-02-27 | $7.86 | $7.86 | 821,400 | — | — |
| 2024-02-26 | $7.90 | $7.90 | 883,800 | — | — |
| 2024-02-23 | $7.85 | $7.85 | 1,115,900 | — | — |
| 2024-02-22 | $8.25 | $8.25 | 2,007,400 | — | — |
| 2024-02-21 | $8.25 | $8.25 | 817,700 | — | — |
| 2024-02-20 | $8.36 | $8.36 | 653,200 | — | — |
| 2024-02-16 | $8.65 | $8.65 | 1,297,900 | — | — |
| 2024-02-15 | $8.92 | $8.92 | 644,500 | — | — |
| 2024-02-14 | $8.59 | $8.59 | 703,700 | — | — |
| 2024-02-13 | $8.14 | $8.14 | 655,400 | — | — |
| 2024-02-12 | $8.79 | $8.79 | 612,800 | — | — |
| 2024-02-09 | $8.65 | $8.65 | 487,900 | — | — |
| 2024-02-08 | $8.46 | $8.46 | 469,000 | — | — |
| 2024-02-07 | $8.20 | $8.20 | 391,500 | — | — |
| 2024-02-06 | $8.25 | $8.25 | 538,900 | — | — |
| 2024-02-05 | $7.98 | $7.98 | 1,171,400 | — | — |
| 2024-02-02 | $8.35 | $8.35 | 585,300 | — | — |
| 2024-02-01 | $8.18 | $8.18 | 381,400 | — | — |
| 2024-01-31 | $8.18 | $8.18 | 533,400 | — | — |
| 2024-01-30 | $8.65 | $8.65 | 505,300 | — | — |
| 2024-01-29 | $8.69 | $8.69 | 373,300 | — | — |
| 2024-01-26 | $8.25 | $8.25 | 346,100 | — | — |
| 2024-01-25 | $8.35 | $8.35 | 269,200 | — | — |
| 2024-01-24 | $8.27 | $8.27 | 386,900 | — | — |
| 2024-01-23 | $8.52 | $8.52 | 327,000 | — | — |
| 2024-01-22 | $8.44 | $8.44 | 477,700 | — | — |
| 2024-01-19 | $8.26 | $8.26 | 481,000 | — | — |
| 2024-01-18 | $8.10 | $8.10 | 542,000 | — | — |
| 2024-01-17 | $8.22 | $8.22 | 526,600 | — | — |
| 2024-01-16 | $8.24 | $8.24 | 459,300 | — | — |
| 2024-01-12 | $8.40 | $8.40 | 372,500 | — | — |
| 2024-01-11 | $8.64 | $8.64 | 347,100 | — | — |
| 2024-01-10 | $8.65 | $8.65 | 377,600 | — | — |
| 2024-01-09 | $8.71 | $8.71 | 391,900 | — | — |
| 2024-01-08 | $8.76 | $8.76 | 558,100 | — | — |
| 2024-01-05 | $8.36 | $8.36 | 497,800 | — | — |
| 2024-01-04 | $8.45 | $8.45 | 612,400 | — | — |
| 2024-01-03 | $8.55 | $8.55 | 819,000 | — | — |
| 2024-01-02 | $9.00 | $9.00 | 1,086,500 | — | — |