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
- 2021-03-26 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 | $5.70 | $7.04 | 186,700 | — | — |
| 2024-12-30 | $5.73 | $7.08 | 210,000 | — | — |
| 2024-12-27 | $5.75 | $7.10 | 255,200 | — | — |
| 2024-12-26 | $5.81 | $7.17 | 151,600 | — | — |
| 2024-12-24 | $5.82 | $7.19 | 96,300 | — | — |
| 2024-12-23 | $5.82 | $7.19 | 234,700 | — | — |
| 2024-12-20 | $5.93 | $7.32 | 480,300 | — | — |
| 2024-12-19 | $6.05 | $7.47 | 254,000 | — | — |
| 2024-12-18 | $6.12 | $7.56 | 448,000 | — | — |
| 2024-12-17 | $6.38 | $7.88 | 324,100 | — | — |
| 2024-12-16 | $6.34 | $7.83 | 257,100 | — | — |
| 2024-12-13 | $5.97 | $7.37 | 244,900 | — | — |
| 2024-12-12 | $5.95 | $7.35 | 330,300 | — | — |
| 2024-12-11 | $6.03 | $7.45 | 852,500 | — | — |
| 2024-12-10 | $5.95 | $7.35 | 286,300 | — | — |
| 2024-12-09 | $5.94 | $7.33 | 541,300 | — | — |
| 2024-12-06 | $5.62 | $6.94 | 476,300 | — | — |
| 2024-12-05 | $5.58 | $6.89 | 288,300 | — | — |
| 2024-12-04 | $5.71 | $7.05 | 308,600 | — | — |
| 2024-12-03 | $5.56 | $6.87 | 323,900 | — | — |
| 2024-12-02 | $5.48 | $6.77 | 782,400 | — | — |
| 2024-11-29 | $5.19 | $6.41 | 182,800 | — | — |
| 2024-11-27 | $5.16 | $6.37 | 304,700 | — | — |
| 2024-11-26 | $5.17 | $6.38 | 512,300 | — | — |
| 2024-11-25 | $5.24 | $6.47 | 514,100 | — | — |
| 2024-11-22 | $5.10 | $6.30 | 324,400 | — | — |
| 2024-11-21 | $5.18 | $6.40 | 199,700 | — | — |
| 2024-11-20 | $5.10 | $6.30 | 272,700 | — | — |
| 2024-11-19 | $5.24 | $6.47 | 270,900 | — | — |
| 2024-11-18 | $5.19 | $6.41 | 381,500 | — | — |
| 2024-11-15 | $5.05 | $6.24 | 741,600 | — | — |
| 2024-11-14 | $5.17 | $6.38 | 372,400 | — | — |
| 2024-11-13 | $5.54 | $6.84 | 532,200 | — | — |
| 2024-11-12 | $5.57 | $6.88 | 416,300 | — | — |
| 2024-11-11 | $5.91 | $7.30 | 278,900 | — | — |
| 2024-11-08 | $5.77 | $7.12 | 460,800 | — | — |
| 2024-11-07 | $5.80 | $7.16 | 574,300 | — | — |
| 2024-11-06 | $5.57 | $6.88 | 1,109,400 | — | — |
| 2024-11-05 | $6.57 | $8.11 | 633,400 | — | — |
| 2024-11-04 | $6.37 | $7.87 | 260,800 | — | — |
| 2024-11-01 | $6.47 | $7.99 | 221,400 | — | — |
| 2024-10-31 | $6.58 | $8.12 | 177,100 | — | — |
| 2024-10-30 | $6.76 | $8.35 | 163,700 | — | — |
| 2024-10-29 | $6.82 | $8.42 | 174,700 | — | — |
| 2024-10-28 | $6.79 | $8.38 | 399,400 | — | — |
| 2024-10-25 | $6.50 | $8.03 | 246,400 | — | — |
| 2024-10-24 | $6.41 | $7.92 | 257,200 | — | — |
| 2024-10-23 | $6.50 | $8.03 | 171,400 | — | — |
| 2024-10-22 | $6.63 | $8.19 | 310,700 | — | — |
| 2024-10-21 | $6.62 | $8.17 | 202,700 | — | — |
| 2024-10-18 | $6.77 | $8.36 | 217,300 | — | — |
| 2024-10-17 | $6.71 | $8.29 | 192,000 | — | — |
| 2024-10-16 | $6.93 | $8.56 | 382,900 | — | — |
| 2024-10-15 | $6.61 | $8.16 | 252,600 | — | — |
| 2024-10-14 | $6.43 | $7.94 | 204,100 | — | — |
| 2024-10-11 | $6.41 | $7.92 | 209,700 | — | — |
| 2024-10-10 | $6.35 | $7.84 | 282,800 | — | — |
| 2024-10-09 | $6.41 | $7.92 | 268,400 | — | — |
| 2024-10-08 | $6.43 | $7.94 | 230,400 | — | — |
| 2024-10-07 | $6.43 | $7.94 | 268,900 | — | — |
| 2024-10-04 | $6.47 | $7.99 | 229,500 | — | — |
| 2024-10-03 | $6.17 | $7.62 | 332,500 | — | — |
| 2024-10-02 | $6.48 | $8.00 | 225,000 | — | — |
| 2024-10-01 | $6.52 | $8.05 | 450,700 | — | — |
| 2024-09-30 | $6.93 | $8.56 | 237,700 | — | — |
| 2024-09-27 | $6.88 | $8.50 | 274,600 | — | — |
| 2024-09-26 | $6.93 | $8.56 | 288,500 | — | — |
| 2024-09-25 | $6.66 | $8.22 | 233,300 | — | — |
| 2024-09-24 | $6.66 | $8.22 | 300,600 | — | — |
| 2024-09-23 | $6.65 | $8.21 | 332,400 | — | — |
| 2024-09-20 | $6.51 | $8.04 | 520,500 | — | — |
| 2024-09-19 | $6.55 | $8.09 | 264,400 | — | — |
| 2024-09-18 | $6.44 | $7.95 | 198,900 | — | — |
| 2024-09-17 | $6.35 | $7.84 | 335,700 | — | — |
| 2024-09-16 | $6.24 | $7.71 | 296,700 | — | — |
| 2024-09-13 | $6.07 | $7.50 | 353,900 | — | — |
| 2024-09-12 | $5.82 | $7.19 | 397,600 | — | — |
| 2024-09-11 | $5.72 | $7.06 | 468,900 | — | — |
| 2024-09-10 | $5.61 | $6.93 | 359,600 | — | — |
| 2024-09-09 | $5.53 | $6.83 | 446,900 | — | — |
| 2024-09-06 | $5.64 | $6.96 | 449,700 | — | — |
| 2024-09-05 | $5.91 | $7.30 | 726,700 | — | — |
| 2024-09-04 | $5.90 | $7.29 | 391,400 | — | — |
| 2024-09-03 | $5.86 | $7.24 | 435,100 | — | — |
| 2024-08-30 | $5.78 | $7.14 | 505,700 | — | — |
| 2024-08-29 | $5.67 | $7.00 | 497,200 | — | — |
| 2024-08-28 | $5.73 | $7.08 | 321,100 | — | — |
| 2024-08-27 | $5.77 | $7.12 | 295,800 | — | — |
| 2024-08-26 | $5.91 | $7.30 | 328,700 | — | — |
| 2024-08-23 | $5.79 | $7.15 | 642,100 | — | — |
| 2024-08-22 | $5.79 | $7.15 | 432,800 | — | — |
| 2024-08-21 | $5.78 | $7.14 | 440,800 | — | — |
| 2024-08-20 | $5.66 | $6.99 | 404,700 | — | — |
| 2024-08-19 | $5.74 | $7.09 | 563,400 | — | — |
| 2024-08-16 | $5.97 | $7.37 | 839,900 | — | — |
| 2024-08-15 | $5.92 | $7.31 | 543,600 | — | — |
| 2024-08-14 | $5.89 | $7.27 | 681,300 | — | — |
| 2024-08-13 | $6.10 | $7.53 | 470,500 | — | — |
| 2024-08-12 | $5.63 | $6.95 | 667,700 | — | — |
| 2024-08-09 | $6.39 | $7.89 | 1,054,000 | — | — |
| 2024-08-08 | $6.50 | $8.03 | 1,293,300 | — | — |
| 2024-08-07 | $6.31 | $7.79 | 1,692,600 | — | — |
| 2024-08-06 | $5.85 | $7.22 | 799,700 | — | — |
| 2024-08-05 | $5.68 | $7.01 | 668,000 | — | — |
| 2024-08-02 | $5.86 | $7.24 | 729,700 | — | — |
| 2024-08-01 | $6.02 | $7.43 | 799,500 | — | — |
| 2024-07-31 | $6.21 | $7.67 | 537,000 | — | — |
| 2024-07-30 | $6.35 | $7.84 | 312,500 | — | — |
| 2024-07-29 | $6.40 | $7.90 | 377,000 | — | — |
| 2024-07-26 | $6.43 | $7.94 | 466,200 | — | — |
| 2024-07-25 | $6.08 | $7.51 | 1,107,200 | — | — |
| 2024-07-24 | $5.94 | $7.33 | 524,900 | — | — |
| 2024-07-23 | $6.07 | $7.50 | 307,700 | — | — |
| 2024-07-22 | $5.98 | $7.38 | 397,900 | — | — |
| 2024-07-19 | $5.94 | $7.33 | 588,400 | — | — |
| 2024-07-18 | $5.96 | $7.36 | 411,400 | — | — |
| 2024-07-17 | $6.04 | $7.46 | 431,000 | — | — |
| 2024-07-16 | $6.03 | $7.45 | 730,300 | — | — |
| 2024-07-15 | $5.71 | $7.05 | 450,300 | — | — |
| 2024-07-12 | $5.90 | $7.29 | 604,400 | — | — |
| 2024-07-11 | $5.91 | $7.30 | 751,600 | — | — |
| 2024-07-10 | $5.46 | $6.74 | 490,000 | — | — |
| 2024-07-09 | $5.49 | $6.78 | 410,000 | — | — |
| 2024-07-08 | $5.49 | $6.78 | 576,000 | — | — |
| 2024-07-05 | $5.45 | $6.73 | 692,400 | — | — |
| 2024-07-03 | $5.64 | $6.96 | 538,500 | — | — |
| 2024-07-02 | $5.41 | $6.68 | 979,100 | — | — |
| 2024-07-01 | $5.55 | $6.24 | 1,155,300 | — | — |
| 2024-06-28 | $5.99 | $6.73 | 1,472,400 | — | — |
| 2024-06-27 | $5.90 | $6.63 | 598,400 | — | — |
| 2024-06-26 | $5.87 | $6.60 | 692,200 | — | — |
| 2024-06-25 | $5.91 | $6.64 | 530,200 | — | — |
| 2024-06-24 | $5.98 | $6.72 | 601,600 | — | — |
| 2024-06-21 | $5.94 | $6.67 | 1,028,200 | — | — |
| 2024-06-20 | $6.47 | $7.27 | 604,000 | — | — |
| 2024-06-18 | $6.57 | $7.38 | 618,200 | — | — |
| 2024-06-17 | $6.70 | $7.53 | 415,500 | — | — |
| 2024-06-14 | $6.68 | $7.51 | 521,700 | — | — |
| 2024-06-13 | $6.86 | $7.71 | 593,000 | — | — |
| 2024-06-12 | $6.93 | $7.79 | 417,000 | — | — |
| 2024-06-11 | $6.94 | $7.80 | 480,500 | — | — |
| 2024-06-10 | $6.89 | $7.74 | 507,300 | — | — |
| 2024-06-07 | $6.70 | $7.53 | 661,600 | — | — |
| 2024-06-06 | $6.74 | $7.57 | 474,500 | — | — |
| 2024-06-05 | $6.69 | $7.52 | 794,300 | — | — |
| 2024-06-04 | $6.35 | $7.13 | 536,700 | — | — |
| 2024-06-03 | $6.16 | $6.92 | 571,600 | — | — |
| 2024-05-31 | $6.23 | $7.00 | 804,000 | — | — |
| 2024-05-30 | $6.23 | $7.00 | 594,600 | — | — |
| 2024-05-29 | $6.11 | $6.86 | 562,800 | — | — |
| 2024-05-28 | $6.28 | $7.06 | 696,200 | — | — |
| 2024-05-24 | $6.06 | $6.81 | 667,900 | — | — |
| 2024-05-23 | $6.11 | $6.86 | 714,300 | — | — |
| 2024-05-22 | $6.41 | $7.20 | 821,900 | — | — |
| 2024-05-21 | $6.71 | $7.54 | 577,300 | — | — |
| 2024-05-20 | $6.78 | $7.62 | 681,700 | — | — |
| 2024-05-17 | $6.95 | $7.81 | 711,100 | — | — |
| 2024-05-16 | $7.06 | $7.93 | 713,900 | — | — |
| 2024-05-15 | $7.23 | $8.12 | 652,600 | — | — |
| 2024-05-14 | $7.48 | $8.40 | 978,700 | — | — |
| 2024-05-13 | $7.17 | $8.06 | 716,400 | — | — |
| 2024-05-10 | $7.05 | $7.92 | 1,661,100 | — | — |
| 2024-05-09 | $7.86 | $8.83 | 1,714,100 | — | — |
| 2024-05-08 | $8.14 | $9.15 | 7,855,700 | — | — |
| 2024-05-07 | $5.53 | $6.21 | 1,367,400 | — | — |
| 2024-05-06 | $5.54 | $6.22 | 681,500 | — | — |
| 2024-05-03 | $5.71 | $6.42 | 627,400 | — | — |
| 2024-05-02 | $5.57 | $6.26 | 445,300 | — | — |
| 2024-05-01 | $5.36 | $6.02 | 406,000 | — | — |
| 2024-04-30 | $5.32 | $5.98 | 401,700 | — | — |
| 2024-04-29 | $5.38 | $6.04 | 540,500 | — | — |
| 2024-04-26 | $5.39 | $6.06 | 441,200 | — | — |
| 2024-04-25 | $5.41 | $6.08 | 1,125,100 | — | — |
| 2024-04-24 | $5.31 | $5.97 | 465,400 | — | — |
| 2024-04-23 | $5.29 | $5.94 | 595,700 | — | — |
| 2024-04-22 | $5.20 | $5.84 | 736,800 | — | — |
| 2024-04-19 | $5.27 | $5.92 | 621,100 | — | — |
| 2024-04-18 | $5.18 | $5.82 | 707,000 | — | — |
| 2024-04-17 | $4.99 | $5.61 | 642,900 | — | — |
| 2024-04-16 | $4.99 | $5.61 | 824,600 | — | — |
| 2024-04-15 | $5.00 | $5.62 | 1,028,700 | — | — |
| 2024-04-12 | $5.13 | $5.76 | 784,800 | — | — |
| 2024-04-11 | $5.09 | $5.72 | 562,800 | — | — |
| 2024-04-10 | $5.04 | $5.66 | 828,300 | — | — |
| 2024-04-09 | $5.06 | $5.69 | 784,200 | — | — |
| 2024-04-08 | $4.94 | $5.55 | 776,900 | — | — |
| 2024-04-05 | $4.98 | $5.60 | 607,600 | — | — |
| 2024-04-04 | $4.86 | $5.46 | 475,900 | — | — |
| 2024-04-03 | $4.72 | $5.30 | 239,000 | — | — |
| 2024-04-02 | $4.78 | $5.37 | 418,700 | — | — |
| 2024-04-01 | $4.82 | $5.42 | 512,000 | — | — |
| 2024-03-28 | $4.76 | $5.35 | 613,200 | — | — |
| 2024-03-27 | $4.65 | $5.22 | 308,300 | — | — |
| 2024-03-26 | $4.59 | $5.16 | 566,300 | — | — |
| 2024-03-25 | $4.68 | $5.26 | 556,900 | — | — |
| 2024-03-22 | $4.88 | $5.48 | 548,000 | — | — |
| 2024-03-21 | $5.02 | $5.64 | 403,700 | — | — |
| 2024-03-20 | $5.11 | $5.74 | 476,200 | — | — |
| 2024-03-19 | $5.15 | $5.79 | 707,600 | — | — |
| 2024-03-18 | $5.29 | $5.94 | 1,003,900 | — | — |
| 2024-03-15 | $5.27 | $5.92 | 1,393,900 | — | — |
| 2024-03-14 | $5.09 | $5.72 | 999,700 | — | — |
| 2024-03-13 | $5.04 | $5.66 | 1,393,300 | — | — |
| 2024-03-12 | $4.90 | $5.51 | 1,547,400 | — | — |
| 2024-03-11 | $4.75 | $5.34 | 685,800 | — | — |
| 2024-03-08 | $4.75 | $5.34 | 726,300 | — | — |
| 2024-03-07 | $4.96 | $5.57 | 7,850,800 | — | — |
| 2024-03-06 | $4.67 | $5.25 | 3,387,300 | — | — |
| 2024-03-05 | $4.83 | $5.43 | 948,700 | — | — |
| 2024-03-04 | $4.82 | $5.42 | 483,000 | — | — |
| 2024-03-01 | $4.92 | $5.53 | 433,800 | — | — |
| 2024-02-29 | $4.83 | $5.43 | 616,800 | — | — |
| 2024-02-28 | $4.78 | $5.37 | 455,600 | — | — |
| 2024-02-27 | $4.88 | $5.48 | 781,900 | — | — |
| 2024-02-26 | $4.66 | $5.24 | 546,600 | — | — |
| 2024-02-23 | $4.79 | $5.38 | 625,800 | — | — |
| 2024-02-22 | $4.83 | $5.43 | 1,141,900 | — | — |
| 2024-02-21 | $4.98 | $5.60 | 2,221,600 | — | — |
| 2024-02-20 | $5.20 | $5.84 | 261,000 | — | — |
| 2024-02-16 | $5.29 | $5.94 | 340,700 | — | — |
| 2024-02-15 | $5.36 | $6.02 | 534,200 | — | — |
| 2024-02-14 | $5.23 | $5.88 | 609,900 | — | — |
| 2024-02-13 | $4.96 | $5.57 | 791,100 | — | — |
| 2024-02-12 | $5.38 | $6.04 | 721,300 | — | — |
| 2024-02-09 | $5.23 | $5.88 | 561,300 | — | — |
| 2024-02-08 | $5.32 | $5.98 | 750,800 | — | — |
| 2024-02-07 | $5.20 | $5.84 | 1,156,300 | — | — |
| 2024-02-06 | $5.50 | $6.18 | 486,300 | — | — |
| 2024-02-05 | $5.30 | $5.95 | 543,400 | — | — |
| 2024-02-02 | $5.33 | $5.99 | 510,800 | — | — |
| 2024-02-01 | $5.44 | $6.11 | 614,900 | — | — |
| 2024-01-31 | $5.24 | $5.89 | 523,800 | — | — |
| 2024-01-30 | $5.45 | $6.12 | 288,500 | — | — |
| 2024-01-29 | $5.70 | $6.40 | 1,533,500 | — | — |
| 2024-01-26 | $5.43 | $6.10 | 391,800 | — | — |
| 2024-01-25 | $5.36 | $6.02 | 277,600 | — | — |
| 2024-01-24 | $5.34 | $6.00 | 334,300 | — | — |
| 2024-01-23 | $5.38 | $6.04 | 471,900 | — | — |
| 2024-01-22 | $5.71 | $6.42 | 572,700 | — | — |
| 2024-01-19 | $5.56 | $6.25 | 692,300 | — | — |
| 2024-01-18 | $5.64 | $6.34 | 737,000 | — | — |
| 2024-01-17 | $5.99 | $6.73 | 630,400 | — | — |
| 2024-01-16 | $6.24 | $7.01 | 607,000 | — | — |
| 2024-01-12 | $6.23 | $7.00 | 720,300 | — | — |
| 2024-01-11 | $6.20 | $6.97 | 5,630,800 | — | — |
| 2024-01-10 | $6.33 | $7.11 | 507,100 | — | — |
| 2024-01-09 | $6.35 | $7.13 | 459,300 | — | — |
| 2024-01-08 | $6.44 | $7.24 | 370,900 | — | — |
| 2024-01-05 | $6.47 | $7.27 | 484,500 | — | — |
| 2024-01-04 | $6.47 | $7.27 | 599,700 | — | — |
| 2024-01-03 | $6.33 | $7.11 | 874,200 | — | — |
| 2024-01-02 | $6.55 | $7.36 | 746,600 | — | — |