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
- 2022-12-29 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 | $5.73 | $5.73 | 39,600 | — | — |
| 2024-12-30 | $5.81 | $5.81 | 41,900 | — | — |
| 2024-12-27 | $5.92 | $5.92 | 64,200 | — | — |
| 2024-12-26 | $5.47 | $5.47 | 48,800 | — | — |
| 2024-12-24 | $5.42 | $5.42 | 14,100 | — | — |
| 2024-12-23 | $5.31 | $5.31 | 19,000 | — | — |
| 2024-12-20 | $5.24 | $5.24 | 106,900 | — | — |
| 2024-12-19 | $5.16 | $5.16 | 111,400 | — | — |
| 2024-12-18 | $5.21 | $5.21 | 82,900 | — | — |
| 2024-12-17 | $5.61 | $5.61 | 43,000 | — | — |
| 2024-12-16 | $5.66 | $5.66 | 43,600 | — | — |
| 2024-12-13 | $5.89 | $5.89 | 70,700 | — | — |
| 2024-12-12 | $5.82 | $5.82 | 69,300 | — | — |
| 2024-12-11 | $6.21 | $6.21 | 68,700 | — | — |
| 2024-12-10 | $6.12 | $6.12 | 43,200 | — | — |
| 2024-12-09 | $6.23 | $6.23 | 49,200 | — | — |
| 2024-12-06 | $6.12 | $6.12 | 24,600 | — | — |
| 2024-12-05 | $5.98 | $5.98 | 38,700 | — | — |
| 2024-12-04 | $6.09 | $6.09 | 62,700 | — | — |
| 2024-12-03 | $6.04 | $6.04 | 203,500 | — | — |
| 2024-12-02 | $6.35 | $6.35 | 189,000 | — | — |
| 2024-11-29 | $6.52 | $6.52 | 44,500 | — | — |
| 2024-11-27 | $6.65 | $6.65 | 71,900 | — | — |
| 2024-11-26 | $6.38 | $6.38 | 87,000 | — | — |
| 2024-11-25 | $6.50 | $6.50 | 81,600 | — | — |
| 2024-11-22 | $6.50 | $6.50 | 68,300 | — | — |
| 2024-11-21 | $6.08 | $6.08 | 47,700 | — | — |
| 2024-11-20 | $6.03 | $6.03 | 37,300 | — | — |
| 2024-11-19 | $6.07 | $6.07 | 72,000 | — | — |
| 2024-11-18 | $6.07 | $6.07 | 78,600 | — | — |
| 2024-11-15 | $6.32 | $6.32 | 78,800 | — | — |
| 2024-11-14 | $6.81 | $6.81 | 90,500 | — | — |
| 2024-11-13 | $7.24 | $7.24 | 68,700 | — | — |
| 2024-11-12 | $7.25 | $7.25 | 75,300 | — | — |
| 2024-11-11 | $7.33 | $7.33 | 89,100 | — | — |
| 2024-11-08 | $7.21 | $7.21 | 48,800 | — | — |
| 2024-11-07 | $7.22 | $7.22 | 46,800 | — | — |
| 2024-11-06 | $7.26 | $7.26 | 58,300 | — | — |
| 2024-11-05 | $6.74 | $6.74 | 46,600 | — | — |
| 2024-11-04 | $6.85 | $6.85 | 79,500 | — | — |
| 2024-11-01 | $7.04 | $7.04 | 80,300 | — | — |
| 2024-10-31 | $7.23 | $7.23 | 307,700 | — | — |
| 2024-10-30 | $6.66 | $6.66 | 256,700 | — | — |
| 2024-10-29 | $7.37 | $7.37 | 909,300 | — | — |
| 2024-10-28 | $10.19 | $10.19 | 218,900 | — | — |
| 2024-10-25 | $8.96 | $8.96 | 179,400 | — | — |
| 2024-10-24 | $9.91 | $9.91 | 87,100 | — | — |
| 2024-10-23 | $9.70 | $9.70 | 228,900 | — | — |
| 2024-10-22 | $9.63 | $9.63 | 133,000 | — | — |
| 2024-10-21 | $8.27 | $8.27 | 49,400 | — | — |
| 2024-10-18 | $8.00 | $8.00 | 37,300 | — | — |
| 2024-10-17 | $8.22 | $8.22 | 69,200 | — | — |
| 2024-10-16 | $7.99 | $7.99 | 40,600 | — | — |
| 2024-10-15 | $7.98 | $7.98 | 142,600 | — | — |
| 2024-10-14 | $7.84 | $7.84 | 76,000 | — | — |
| 2024-10-11 | $7.05 | $7.05 | 19,700 | — | — |
| 2024-10-10 | $6.94 | $6.94 | 27,700 | — | — |
| 2024-10-09 | $7.06 | $7.06 | 35,100 | — | — |
| 2024-10-08 | $7.00 | $7.00 | 33,400 | — | — |
| 2024-10-07 | $7.14 | $7.14 | 27,600 | — | — |
| 2024-10-04 | $7.26 | $7.26 | 51,400 | — | — |
| 2024-10-03 | $6.84 | $6.84 | 19,100 | — | — |
| 2024-10-02 | $6.59 | $6.59 | 69,500 | — | — |
| 2024-10-01 | $6.68 | $6.68 | 78,900 | — | — |
| 2024-09-30 | $6.45 | $6.45 | 46,800 | — | — |
| 2024-09-27 | $6.76 | $6.76 | 75,700 | — | — |
| 2024-09-26 | $6.28 | $6.28 | 68,800 | — | — |
| 2024-09-25 | $6.05 | $6.05 | 29,300 | — | — |
| 2024-09-24 | $5.96 | $5.96 | 15,000 | — | — |
| 2024-09-23 | $5.87 | $5.87 | 23,300 | — | — |
| 2024-09-20 | $6.11 | $6.11 | 29,700 | — | — |
| 2024-09-19 | $6.22 | $6.22 | 15,400 | — | — |
| 2024-09-18 | $6.06 | $6.06 | 21,400 | — | — |
| 2024-09-17 | $6.14 | $6.14 | 31,000 | — | — |
| 2024-09-16 | $6.28 | $6.28 | 46,700 | — | — |
| 2024-09-13 | $6.40 | $6.40 | 43,100 | — | — |
| 2024-09-12 | $5.96 | $5.96 | 16,100 | — | — |
| 2024-09-11 | $5.96 | $5.96 | 18,500 | — | — |
| 2024-09-10 | $5.80 | $5.80 | 32,400 | — | — |
| 2024-09-09 | $5.80 | $5.80 | 28,100 | — | — |
| 2024-09-06 | $6.01 | $6.01 | 57,600 | — | — |
| 2024-09-05 | $6.06 | $6.06 | 19,900 | — | — |
| 2024-09-04 | $5.82 | $5.82 | 20,900 | — | — |
| 2024-09-03 | $6.12 | $6.12 | 28,700 | — | — |
| 2024-08-30 | $6.03 | $6.03 | 4,800 | — | — |
| 2024-08-29 | $5.87 | $5.87 | 7,600 | — | — |
| 2024-08-28 | $6.02 | $6.02 | 9,100 | — | — |
| 2024-08-27 | $5.83 | $5.83 | 35,000 | — | — |
| 2024-08-26 | $6.07 | $6.07 | 27,800 | — | — |
| 2024-08-23 | $6.14 | $6.14 | 12,400 | — | — |
| 2024-08-22 | $6.22 | $6.22 | 141,800 | — | — |
| 2024-08-21 | $5.95 | $5.95 | 74,100 | — | — |
| 2024-08-20 | $5.65 | $5.65 | 72,300 | — | — |
| 2024-08-19 | $5.62 | $5.62 | 106,500 | — | — |
| 2024-08-16 | $5.12 | $5.12 | 46,900 | — | — |
| 2024-08-15 | $5.01 | $5.01 | 69,900 | — | — |
| 2024-08-14 | $4.82 | $4.82 | 60,100 | — | — |
| 2024-08-13 | $5.14 | $5.14 | 61,200 | — | — |
| 2024-08-12 | $5.28 | $5.28 | 72,600 | — | — |
| 2024-08-09 | $6.06 | $6.06 | 17,800 | — | — |
| 2024-08-08 | $6.28 | $6.28 | 7,600 | — | — |
| 2024-08-07 | $5.96 | $5.96 | 19,300 | — | — |
| 2024-08-06 | $6.14 | $6.14 | 50,900 | — | — |
| 2024-08-05 | $5.85 | $5.85 | 59,000 | — | — |
| 2024-08-02 | $6.30 | $6.30 | 162,200 | — | — |
| 2024-08-01 | $6.74 | $6.74 | 64,400 | — | — |
| 2024-07-31 | $6.86 | $6.86 | 67,000 | — | — |
| 2024-07-30 | $6.97 | $6.97 | 73,600 | — | — |
| 2024-07-29 | $7.24 | $7.24 | 43,800 | — | — |
| 2024-07-26 | $7.35 | $7.35 | 42,000 | — | — |
| 2024-07-25 | $7.36 | $7.36 | 61,100 | — | — |
| 2024-07-24 | $7.09 | $7.09 | 17,700 | — | — |
| 2024-07-23 | $7.18 | $7.18 | 14,300 | — | — |
| 2024-07-22 | $7.45 | $7.45 | 16,700 | — | — |
| 2024-07-19 | $7.00 | $7.00 | 13,900 | — | — |
| 2024-07-18 | $6.99 | $6.99 | 50,500 | — | — |
| 2024-07-17 | $7.17 | $7.17 | 71,400 | — | — |
| 2024-07-16 | $7.67 | $7.67 | 65,500 | — | — |
| 2024-07-15 | $7.70 | $7.70 | 79,800 | — | — |
| 2024-07-12 | $7.49 | $7.49 | 63,600 | — | — |
| 2024-07-11 | $7.17 | $7.17 | 56,400 | — | — |
| 2024-07-10 | $6.72 | $6.72 | 43,300 | — | — |
| 2024-07-09 | $6.61 | $6.61 | 48,600 | — | — |
| 2024-07-08 | $6.79 | $6.79 | 37,800 | — | — |
| 2024-07-05 | $6.50 | $6.50 | 48,000 | — | — |
| 2024-07-03 | $5.97 | $5.97 | 10,000 | — | — |
| 2024-07-02 | $6.05 | $6.05 | 33,200 | — | — |
| 2024-07-01 | $6.10 | $6.10 | 26,100 | — | — |
| 2024-06-28 | $6.06 | $6.06 | 50,600 | — | — |
| 2024-06-27 | $6.09 | $6.09 | 40,100 | — | — |
| 2024-06-26 | $5.99 | $5.99 | 25,400 | — | — |
| 2024-06-25 | $6.15 | $6.15 | 63,900 | — | — |
| 2024-06-24 | $5.90 | $5.90 | 81,200 | — | — |
| 2024-06-21 | $6.05 | $6.05 | 51,900 | — | — |
| 2024-06-20 | $6.38 | $6.38 | 29,900 | — | — |
| 2024-06-18 | $6.49 | $6.49 | 71,700 | — | — |
| 2024-06-17 | $6.76 | $6.76 | 114,300 | — | — |
| 2024-06-14 | $7.20 | $7.20 | 101,200 | — | — |
| 2024-06-13 | $7.78 | $7.78 | 69,200 | — | — |
| 2024-06-12 | $8.09 | $8.09 | 127,300 | — | — |
| 2024-06-11 | $8.00 | $8.00 | 133,900 | — | — |
| 2024-06-10 | $7.10 | $7.10 | 60,500 | — | — |
| 2024-06-07 | $7.19 | $7.19 | 22,300 | — | — |
| 2024-06-06 | $6.98 | $6.98 | 57,100 | — | — |
| 2024-06-05 | $6.96 | $6.96 | 67,100 | — | — |
| 2024-06-04 | $7.45 | $7.45 | 21,000 | — | — |
| 2024-06-03 | $7.50 | $7.50 | 39,600 | — | — |
| 2024-05-31 | $7.62 | $7.62 | 32,600 | — | — |
| 2024-05-30 | $7.55 | $7.55 | 43,200 | — | — |
| 2024-05-29 | $7.40 | $7.40 | 46,200 | — | — |
| 2024-05-28 | $7.77 | $7.77 | 50,000 | — | — |
| 2024-05-24 | $7.91 | $7.91 | 49,400 | — | — |
| 2024-05-23 | $8.15 | $8.15 | 71,600 | — | — |
| 2024-05-22 | $8.11 | $8.11 | 28,800 | — | — |
| 2024-05-21 | $8.30 | $8.30 | 45,200 | — | — |
| 2024-05-20 | $8.89 | $8.89 | 99,800 | — | — |
| 2024-05-17 | $8.73 | $8.73 | 46,900 | — | — |
| 2024-05-16 | $8.50 | $8.50 | 36,600 | — | — |
| 2024-05-15 | $8.40 | $8.40 | 30,000 | — | — |
| 2024-05-14 | $8.25 | $8.25 | 37,000 | — | — |
| 2024-05-13 | $8.08 | $8.08 | 34,500 | — | — |
| 2024-05-10 | $8.21 | $8.21 | 39,300 | — | — |
| 2024-05-09 | $8.46 | $8.46 | 68,300 | — | — |
| 2024-05-08 | $8.03 | $8.03 | 32,100 | — | — |
| 2024-05-07 | $8.10 | $8.10 | 31,500 | — | — |
| 2024-05-06 | $8.34 | $8.34 | 36,200 | — | — |
| 2024-05-03 | $8.68 | $8.68 | 39,400 | — | — |
| 2024-05-02 | $8.78 | $8.78 | 34,300 | — | — |
| 2024-05-01 | $8.67 | $8.67 | 44,900 | — | — |
| 2024-04-30 | $9.05 | $9.05 | 33,200 | — | — |
| 2024-04-29 | $8.38 | $8.38 | 30,300 | — | — |
| 2024-04-26 | $8.60 | $8.60 | 25,200 | — | — |
| 2024-04-25 | $8.43 | $8.43 | 81,000 | — | — |
| 2024-04-24 | $8.41 | $8.41 | 123,200 | — | — |
| 2024-04-23 | $8.02 | $8.02 | 23,700 | — | — |
| 2024-04-22 | $7.99 | $7.99 | 37,500 | — | — |
| 2024-04-19 | $8.00 | $8.00 | 54,200 | — | — |
| 2024-04-18 | $8.44 | $8.44 | 30,400 | — | — |
| 2024-04-17 | $8.24 | $8.24 | 75,100 | — | — |
| 2024-04-16 | $8.17 | $8.17 | 68,100 | — | — |
| 2024-04-15 | $8.37 | $8.37 | 75,000 | — | — |
| 2024-04-12 | $9.02 | $9.02 | 42,100 | — | — |
| 2024-04-11 | $9.14 | $9.14 | 55,100 | — | — |
| 2024-04-10 | $9.24 | $9.24 | 41,800 | — | — |
| 2024-04-09 | $9.35 | $9.35 | 35,600 | — | — |
| 2024-04-08 | $9.64 | $9.64 | 35,000 | — | — |
| 2024-04-05 | $9.56 | $9.56 | 30,400 | — | — |
| 2024-04-04 | $9.16 | $9.16 | 73,000 | — | — |
| 2024-04-03 | $9.91 | $9.91 | 147,800 | — | — |
| 2024-04-02 | $9.94 | $9.94 | 40,700 | — | — |
| 2024-04-01 | $9.80 | $9.80 | 63,000 | — | — |
| 2024-03-28 | $9.92 | $9.92 | 122,900 | — | — |
| 2024-03-27 | $9.65 | $9.65 | 68,300 | — | — |
| 2024-03-26 | $8.85 | $8.85 | 55,400 | — | — |
| 2024-03-25 | $8.86 | $8.86 | 140,700 | — | — |
| 2024-03-22 | $9.72 | $9.72 | 219,800 | — | — |
| 2024-03-21 | $9.91 | $9.91 | 50,000 | — | — |
| 2024-03-20 | $9.96 | $9.96 | 101,300 | — | — |
| 2024-03-19 | $10.07 | $10.07 | 126,600 | — | — |
| 2024-03-18 | $9.86 | $9.86 | 376,700 | — | — |
| 2024-03-15 | $10.13 | $10.13 | 616,900 | — | — |
| 2024-03-14 | $10.00 | $10.00 | 285,700 | — | — |
| 2024-03-13 | $9.79 | $9.79 | 108,500 | — | — |
| 2024-03-12 | $9.01 | $9.01 | 93,200 | — | — |
| 2024-03-11 | $9.76 | $9.76 | 90,200 | — | — |
| 2024-03-08 | $9.39 | $9.39 | 84,000 | — | — |
| 2024-03-07 | $8.96 | $8.96 | 70,000 | — | — |
| 2024-03-06 | $9.67 | $9.67 | 81,400 | — | — |
| 2024-03-05 | $9.54 | $9.54 | 88,000 | — | — |
| 2024-03-04 | $10.00 | $10.00 | 177,500 | — | — |
| 2024-03-01 | $9.95 | $9.95 | 154,100 | — | — |
| 2024-02-29 | $8.99 | $8.99 | 85,900 | — | — |
| 2024-02-28 | $9.55 | $9.55 | 94,000 | — | — |
| 2024-02-27 | $9.54 | $9.54 | 56,000 | — | — |
| 2024-02-26 | $8.84 | $8.84 | 57,000 | — | — |
| 2024-02-23 | $9.15 | $9.15 | 189,900 | — | — |
| 2024-02-22 | $8.62 | $8.62 | 64,900 | — | — |
| 2024-02-21 | $8.70 | $8.70 | 179,400 | — | — |
| 2024-02-20 | $8.06 | $8.06 | 111,400 | — | — |
| 2024-02-16 | $7.52 | $7.52 | 61,600 | — | — |
| 2024-02-15 | $7.65 | $7.65 | 181,400 | — | — |
| 2024-02-14 | $7.60 | $7.60 | 134,600 | — | — |
| 2024-02-13 | $7.00 | $7.00 | 92,900 | — | — |
| 2024-02-12 | $6.82 | $6.82 | 40,200 | — | — |
| 2024-02-09 | $7.01 | $7.01 | 81,500 | — | — |
| 2024-02-08 | $6.81 | $6.81 | 67,100 | — | — |
| 2024-02-07 | $6.42 | $6.42 | 62,000 | — | — |
| 2024-02-06 | $5.83 | $5.83 | 44,700 | — | — |
| 2024-02-05 | $6.30 | $6.30 | 186,900 | — | — |
| 2024-02-02 | $6.09 | $6.09 | 4,600 | — | — |
| 2024-02-01 | $6.19 | $6.19 | 21,400 | — | — |
| 2024-01-31 | $5.90 | $5.90 | 31,500 | — | — |
| 2024-01-30 | $6.00 | $6.00 | 26,000 | — | — |
| 2024-01-29 | $6.30 | $6.30 | 22,900 | — | — |
| 2024-01-26 | $6.15 | $6.15 | 36,500 | — | — |
| 2024-01-25 | $6.00 | $6.00 | 24,200 | — | — |
| 2024-01-24 | $5.76 | $5.76 | 21,700 | — | — |
| 2024-01-23 | $5.85 | $5.85 | 12,300 | — | — |
| 2024-01-22 | $5.99 | $5.99 | 37,000 | — | — |
| 2024-01-19 | $5.97 | $5.97 | 47,500 | — | — |
| 2024-01-18 | $5.77 | $5.77 | 70,600 | — | — |
| 2024-01-17 | $5.88 | $5.88 | 61,800 | — | — |
| 2024-01-16 | $5.59 | $5.59 | 85,500 | — | — |
| 2024-01-12 | $6.23 | $6.23 | 79,800 | — | — |
| 2024-01-11 | $6.76 | $6.76 | 25,400 | — | — |
| 2024-01-10 | $6.81 | $6.81 | 23,600 | — | — |
| 2024-01-09 | $7.00 | $7.00 | 41,700 | — | — |
| 2024-01-08 | $6.99 | $6.99 | 76,300 | — | — |
| 2024-01-05 | $6.82 | $6.82 | 40,300 | — | — |
| 2024-01-04 | $6.69 | $6.69 | 29,700 | — | — |
| 2024-01-03 | $6.89 | $6.89 | 51,500 | — | — |
| 2024-01-02 | $6.96 | $6.96 | 39,600 | — | — |