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
- 2020-09-23 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 | $6.61 | $6.61 | 531,900 | — | — |
| 2024-12-30 | $6.60 | $6.60 | 509,700 | — | — |
| 2024-12-27 | $6.55 | $6.55 | 412,200 | — | — |
| 2024-12-26 | $6.71 | $6.71 | 455,400 | — | — |
| 2024-12-24 | $6.41 | $6.41 | 176,000 | — | — |
| 2024-12-23 | $6.39 | $6.39 | 460,500 | — | — |
| 2024-12-20 | $6.27 | $6.27 | 1,292,500 | — | — |
| 2024-12-19 | $6.47 | $6.47 | 788,100 | — | — |
| 2024-12-18 | $6.60 | $6.60 | 716,700 | — | — |
| 2024-12-17 | $7.04 | $7.04 | 441,900 | — | — |
| 2024-12-16 | $7.13 | $7.13 | 459,200 | — | — |
| 2024-12-13 | $7.26 | $7.26 | 392,500 | — | — |
| 2024-12-12 | $7.68 | $7.68 | 368,500 | — | — |
| 2024-12-11 | $7.65 | $7.65 | 537,200 | — | — |
| 2024-12-10 | $7.96 | $7.96 | 427,400 | — | — |
| 2024-12-09 | $8.05 | $8.05 | 538,600 | — | — |
| 2024-12-06 | $7.48 | $7.48 | 328,500 | — | — |
| 2024-12-05 | $7.59 | $7.59 | 494,200 | — | — |
| 2024-12-04 | $7.75 | $7.75 | 435,500 | — | — |
| 2024-12-03 | $7.84 | $7.84 | 667,100 | — | — |
| 2024-12-02 | $7.99 | $7.99 | 651,400 | — | — |
| 2024-11-29 | $7.35 | $7.35 | 232,300 | — | — |
| 2024-11-27 | $7.31 | $7.31 | 322,100 | — | — |
| 2024-11-26 | $7.31 | $7.31 | 471,900 | — | — |
| 2024-11-25 | $7.64 | $7.64 | 599,500 | — | — |
| 2024-11-22 | $7.38 | $7.38 | 617,400 | — | — |
| 2024-11-21 | $7.22 | $7.22 | 430,200 | — | — |
| 2024-11-20 | $6.75 | $6.75 | 317,000 | — | — |
| 2024-11-19 | $6.59 | $6.59 | 331,000 | — | — |
| 2024-11-18 | $6.59 | $6.59 | 426,900 | — | — |
| 2024-11-15 | $6.70 | $6.70 | 457,400 | — | — |
| 2024-11-14 | $6.89 | $6.89 | 707,200 | — | — |
| 2024-11-13 | $6.90 | $6.90 | 463,800 | — | — |
| 2024-11-12 | $7.09 | $7.09 | 806,100 | — | — |
| 2024-11-11 | $7.05 | $7.05 | 1,077,500 | — | — |
| 2024-11-08 | $6.54 | $6.54 | 874,300 | — | — |
| 2024-11-07 | $6.85 | $6.85 | 1,260,500 | — | — |
| 2024-11-06 | $7.12 | $7.12 | 710,500 | — | — |
| 2024-11-05 | $6.88 | $6.88 | 511,100 | — | — |
| 2024-11-04 | $6.70 | $6.70 | 387,700 | — | — |
| 2024-11-01 | $6.71 | $6.71 | 375,800 | — | — |
| 2024-10-31 | $6.42 | $6.42 | 312,700 | — | — |
| 2024-10-30 | $6.60 | $6.60 | 248,600 | — | — |
| 2024-10-29 | $6.74 | $6.74 | 345,900 | — | — |
| 2024-10-28 | $6.63 | $6.63 | 347,300 | — | — |
| 2024-10-25 | $6.30 | $6.30 | 293,800 | — | — |
| 2024-10-24 | $6.32 | $6.32 | 348,900 | — | — |
| 2024-10-23 | $6.30 | $6.30 | 346,000 | — | — |
| 2024-10-22 | $6.56 | $6.56 | 271,300 | — | — |
| 2024-10-21 | $6.53 | $6.53 | 363,000 | — | — |
| 2024-10-18 | $6.67 | $6.67 | 325,400 | — | — |
| 2024-10-17 | $6.75 | $6.75 | 284,000 | — | — |
| 2024-10-16 | $6.66 | $6.66 | 303,300 | — | — |
| 2024-10-15 | $6.72 | $6.72 | 327,700 | — | — |
| 2024-10-14 | $6.81 | $6.81 | 286,600 | — | — |
| 2024-10-11 | $6.94 | $6.94 | 403,600 | — | — |
| 2024-10-10 | $6.69 | $6.69 | 705,100 | — | — |
| 2024-10-09 | $6.82 | $6.82 | 292,300 | — | — |
| 2024-10-08 | $7.08 | $7.08 | 416,500 | — | — |
| 2024-10-07 | $7.15 | $7.15 | 503,600 | — | — |
| 2024-10-04 | $7.21 | $7.21 | 473,500 | — | — |
| 2024-10-03 | $7.10 | $7.10 | 450,200 | — | — |
| 2024-10-02 | $6.92 | $6.92 | 494,800 | — | — |
| 2024-10-01 | $6.76 | $6.76 | 385,100 | — | — |
| 2024-09-30 | $6.96 | $6.96 | 535,900 | — | — |
| 2024-09-27 | $7.02 | $7.02 | 571,200 | — | — |
| 2024-09-26 | $6.67 | $6.67 | 411,600 | — | — |
| 2024-09-25 | $6.37 | $6.37 | 313,700 | — | — |
| 2024-09-24 | $6.48 | $6.48 | 368,800 | — | — |
| 2024-09-23 | $6.51 | $6.51 | 402,900 | — | — |
| 2024-09-20 | $6.66 | $6.66 | 977,800 | — | — |
| 2024-09-19 | $6.53 | $6.53 | 344,700 | — | — |
| 2024-09-18 | $6.40 | $6.40 | 408,400 | — | — |
| 2024-09-17 | $6.57 | $6.57 | 567,800 | — | — |
| 2024-09-16 | $6.52 | $6.52 | 543,300 | — | — |
| 2024-09-13 | $6.28 | $6.28 | 483,200 | — | — |
| 2024-09-12 | $5.83 | $5.83 | 467,000 | — | — |
| 2024-09-11 | $5.81 | $5.81 | 622,000 | — | — |
| 2024-09-10 | $5.71 | $5.71 | 816,400 | — | — |
| 2024-09-09 | $6.07 | $6.07 | 433,600 | — | — |
| 2024-09-06 | $6.03 | $6.03 | 430,500 | — | — |
| 2024-09-05 | $6.11 | $6.11 | 389,300 | — | — |
| 2024-09-04 | $6.18 | $6.18 | 509,500 | — | — |
| 2024-09-03 | $6.42 | $6.42 | 643,900 | — | — |
| 2024-08-30 | $6.97 | $6.97 | 514,000 | — | — |
| 2024-08-29 | $7.09 | $7.09 | 688,900 | — | — |
| 2024-08-28 | $6.77 | $6.77 | 588,000 | — | — |
| 2024-08-27 | $6.87 | $6.87 | 408,200 | — | — |
| 2024-08-26 | $6.82 | $6.82 | 489,800 | — | — |
| 2024-08-23 | $6.79 | $6.79 | 533,600 | — | — |
| 2024-08-22 | $6.46 | $6.46 | 555,400 | — | — |
| 2024-08-21 | $6.60 | $6.60 | 595,500 | — | — |
| 2024-08-20 | $6.38 | $6.38 | 476,200 | — | — |
| 2024-08-19 | $6.55 | $6.55 | 670,200 | — | — |
| 2024-08-16 | $6.55 | $6.55 | 543,800 | — | — |
| 2024-08-15 | $6.55 | $6.55 | 609,100 | — | — |
| 2024-08-14 | $6.20 | $6.20 | 646,100 | — | — |
| 2024-08-13 | $6.69 | $6.69 | 970,600 | — | — |
| 2024-08-12 | $6.09 | $6.09 | 681,000 | — | — |
| 2024-08-09 | $6.16 | $6.16 | 774,900 | — | — |
| 2024-08-08 | $6.45 | $6.45 | 683,500 | — | — |
| 2024-08-07 | $6.04 | $6.04 | 826,200 | — | — |
| 2024-08-06 | $6.37 | $6.37 | 1,201,700 | — | — |
| 2024-08-05 | $6.03 | $6.03 | 1,687,300 | — | — |
| 2024-08-02 | $6.41 | $6.41 | 1,330,400 | — | — |
| 2024-08-01 | $7.89 | $7.89 | 717,200 | — | — |
| 2024-07-31 | $8.21 | $8.21 | 559,900 | — | — |
| 2024-07-30 | $8.05 | $8.05 | 620,000 | — | — |
| 2024-07-29 | $8.34 | $8.34 | 819,600 | — | — |
| 2024-07-26 | $8.21 | $8.21 | 517,700 | — | — |
| 2024-07-25 | $8.05 | $8.05 | 588,200 | — | — |
| 2024-07-24 | $7.97 | $7.97 | 544,500 | — | — |
| 2024-07-23 | $8.14 | $8.14 | 927,100 | — | — |
| 2024-07-22 | $8.47 | $8.47 | 712,000 | — | — |
| 2024-07-19 | $8.57 | $8.57 | 2,232,200 | — | — |
| 2024-07-18 | $9.72 | $9.72 | 518,400 | — | — |
| 2024-07-17 | $10.24 | $10.24 | 365,300 | — | — |
| 2024-07-16 | $10.49 | $10.49 | 462,600 | — | — |
| 2024-07-15 | $10.28 | $10.28 | 409,800 | — | — |
| 2024-07-12 | $10.31 | $10.31 | 332,700 | — | — |
| 2024-07-11 | $10.06 | $10.06 | 452,900 | — | — |
| 2024-07-10 | $9.87 | $9.87 | 319,900 | — | — |
| 2024-07-09 | $10.00 | $10.00 | 448,400 | — | — |
| 2024-07-08 | $10.25 | $10.25 | 409,000 | — | — |
| 2024-07-05 | $10.07 | $10.07 | 503,700 | — | — |
| 2024-07-03 | $10.37 | $10.37 | 173,900 | — | — |
| 2024-07-02 | $10.32 | $10.32 | 373,300 | — | — |
| 2024-07-01 | $10.48 | $10.48 | 399,900 | — | — |
| 2024-06-28 | $11.04 | $11.04 | 2,397,200 | — | — |
| 2024-06-27 | $11.32 | $11.32 | 306,000 | — | — |
| 2024-06-26 | $11.11 | $11.11 | 339,300 | — | — |
| 2024-06-25 | $11.02 | $11.02 | 319,500 | — | — |
| 2024-06-24 | $10.98 | $10.98 | 364,500 | — | — |
| 2024-06-21 | $11.10 | $11.10 | 748,900 | — | — |
| 2024-06-20 | $11.09 | $11.09 | 340,100 | — | — |
| 2024-06-18 | $11.00 | $11.00 | 276,800 | — | — |
| 2024-06-17 | $11.25 | $11.25 | 309,000 | — | — |
| 2024-06-14 | $10.89 | $10.89 | 393,700 | — | — |
| 2024-06-13 | $11.22 | $11.22 | 274,700 | — | — |
| 2024-06-12 | $11.48 | $11.48 | 437,800 | — | — |
| 2024-06-11 | $11.14 | $11.14 | 284,700 | — | — |
| 2024-06-10 | $11.16 | $11.16 | 270,600 | — | — |
| 2024-06-07 | $11.32 | $11.32 | 266,800 | — | — |
| 2024-06-06 | $11.73 | $11.73 | 200,100 | — | — |
| 2024-06-05 | $11.73 | $11.73 | 226,500 | — | — |
| 2024-06-04 | $11.45 | $11.45 | 271,900 | — | — |
| 2024-06-03 | $11.72 | $11.72 | 427,500 | — | — |
| 2024-05-31 | $11.59 | $11.59 | 397,400 | — | — |
| 2024-05-30 | $11.58 | $11.58 | 339,700 | — | — |
| 2024-05-29 | $11.37 | $11.37 | 295,700 | — | — |
| 2024-05-28 | $11.55 | $11.55 | 471,200 | — | — |
| 2024-05-24 | $11.30 | $11.30 | 269,000 | — | — |
| 2024-05-23 | $11.19 | $11.19 | 310,900 | — | — |
| 2024-05-22 | $11.53 | $11.53 | 351,000 | — | — |
| 2024-05-21 | $11.52 | $11.52 | 314,600 | — | — |
| 2024-05-20 | $11.50 | $11.50 | 273,700 | — | — |
| 2024-05-17 | $11.26 | $11.26 | 272,800 | — | — |
| 2024-05-16 | $11.19 | $11.19 | 262,600 | — | — |
| 2024-05-15 | $11.16 | $11.16 | 272,800 | — | — |
| 2024-05-14 | $11.05 | $11.05 | 369,600 | — | — |
| 2024-05-13 | $10.82 | $10.82 | 443,600 | — | — |
| 2024-05-10 | $10.83 | $10.83 | 682,100 | — | — |
| 2024-05-09 | $10.84 | $10.84 | 555,300 | — | — |
| 2024-05-08 | $10.79 | $10.79 | 904,000 | — | — |
| 2024-05-07 | $11.76 | $11.76 | 329,600 | — | — |
| 2024-05-06 | $11.66 | $11.66 | 250,800 | — | — |
| 2024-05-03 | $11.61 | $11.61 | 316,200 | — | — |
| 2024-05-02 | $11.58 | $11.58 | 449,900 | — | — |
| 2024-05-01 | $11.26 | $11.26 | 347,300 | — | — |
| 2024-04-30 | $11.10 | $11.10 | 273,900 | — | — |
| 2024-04-29 | $11.27 | $11.27 | 352,800 | — | — |
| 2024-04-26 | $11.30 | $11.30 | 292,200 | — | — |
| 2024-04-25 | $11.13 | $11.13 | 323,300 | — | — |
| 2024-04-24 | $10.94 | $10.94 | 219,500 | — | — |
| 2024-04-23 | $11.01 | $11.01 | 255,100 | — | — |
| 2024-04-22 | $10.95 | $10.95 | 310,100 | — | — |
| 2024-04-19 | $10.72 | $10.72 | 277,400 | — | — |
| 2024-04-18 | $10.76 | $10.76 | 382,800 | — | — |
| 2024-04-17 | $10.92 | $10.92 | 277,200 | — | — |
| 2024-04-16 | $10.95 | $10.95 | 268,200 | — | — |
| 2024-04-15 | $11.19 | $11.19 | 403,800 | — | — |
| 2024-04-12 | $11.54 | $11.54 | 259,200 | — | — |
| 2024-04-11 | $11.89 | $11.89 | 207,300 | — | — |
| 2024-04-10 | $11.71 | $11.71 | 289,000 | — | — |
| 2024-04-09 | $12.10 | $12.10 | 197,300 | — | — |
| 2024-04-08 | $11.96 | $11.96 | 198,700 | — | — |
| 2024-04-05 | $11.84 | $11.84 | 228,900 | — | — |
| 2024-04-04 | $11.77 | $11.77 | 252,900 | — | — |
| 2024-04-03 | $12.09 | $12.09 | 307,100 | — | — |
| 2024-04-02 | $12.03 | $12.03 | 405,300 | — | — |
| 2024-04-01 | $12.21 | $12.21 | 253,300 | — | — |
| 2024-03-28 | $12.34 | $12.34 | 392,900 | — | — |
| 2024-03-27 | $12.29 | $12.29 | 258,300 | — | — |
| 2024-03-26 | $12.01 | $12.01 | 346,400 | — | — |
| 2024-03-25 | $12.13 | $12.13 | 201,900 | — | — |
| 2024-03-22 | $12.03 | $12.03 | 220,400 | — | — |
| 2024-03-21 | $12.22 | $12.22 | 255,800 | — | — |
| 2024-03-20 | $12.29 | $12.29 | 319,400 | — | — |
| 2024-03-19 | $12.10 | $12.10 | 332,400 | — | — |
| 2024-03-18 | $12.16 | $12.16 | 285,400 | — | — |
| 2024-03-15 | $12.22 | $12.22 | 498,900 | — | — |
| 2024-03-14 | $12.31 | $12.31 | 348,100 | — | — |
| 2024-03-13 | $12.63 | $12.63 | 306,000 | — | — |
| 2024-03-12 | $12.73 | $12.73 | 519,500 | — | — |
| 2024-03-11 | $12.65 | $12.65 | 228,900 | — | — |
| 2024-03-08 | $12.41 | $12.41 | 227,100 | — | — |
| 2024-03-07 | $12.66 | $12.66 | 256,600 | — | — |
| 2024-03-06 | $12.47 | $12.47 | 278,600 | — | — |
| 2024-03-05 | $12.38 | $12.38 | 395,500 | — | — |
| 2024-03-04 | $12.58 | $12.58 | 278,600 | — | — |
| 2024-03-01 | $13.05 | $13.05 | 274,400 | — | — |
| 2024-02-29 | $12.95 | $12.95 | 353,900 | — | — |
| 2024-02-28 | $12.79 | $12.79 | 226,800 | — | — |
| 2024-02-27 | $13.04 | $13.04 | 302,600 | — | — |
| 2024-02-26 | $12.87 | $12.87 | 287,000 | — | — |
| 2024-02-23 | $12.85 | $12.85 | 291,900 | — | — |
| 2024-02-22 | $13.07 | $13.07 | 383,800 | — | — |
| 2024-02-21 | $13.40 | $13.40 | 430,700 | — | — |
| 2024-02-20 | $13.53 | $13.53 | 676,000 | — | — |
| 2024-02-16 | $13.54 | $13.54 | 543,600 | — | — |
| 2024-02-15 | $13.93 | $13.93 | 689,100 | — | — |
| 2024-02-14 | $13.74 | $13.74 | 1,438,800 | — | — |
| 2024-02-13 | $12.82 | $12.82 | 655,200 | — | — |
| 2024-02-12 | $13.53 | $13.53 | 357,300 | — | — |
| 2024-02-09 | $13.24 | $13.24 | 343,400 | — | — |
| 2024-02-08 | $12.99 | $12.99 | 288,500 | — | — |
| 2024-02-07 | $12.81 | $12.81 | 260,700 | — | — |
| 2024-02-06 | $12.76 | $12.76 | 371,900 | — | — |
| 2024-02-05 | $12.41 | $12.41 | 342,000 | — | — |
| 2024-02-02 | $12.70 | $12.70 | 296,200 | — | — |
| 2024-02-01 | $12.85 | $12.85 | 310,500 | — | — |
| 2024-01-31 | $12.73 | $12.73 | 384,600 | — | — |
| 2024-01-30 | $13.07 | $13.07 | 264,500 | — | — |
| 2024-01-29 | $13.41 | $13.41 | 296,800 | — | — |
| 2024-01-26 | $13.46 | $13.46 | 258,400 | — | — |
| 2024-01-25 | $13.62 | $13.62 | 227,700 | — | — |
| 2024-01-24 | $13.55 | $13.55 | 760,500 | — | — |
| 2024-01-23 | $13.72 | $13.72 | 347,100 | — | — |
| 2024-01-22 | $13.76 | $13.76 | 384,400 | — | — |
| 2024-01-19 | $13.51 | $13.51 | 316,100 | — | — |
| 2024-01-18 | $13.24 | $13.24 | 252,100 | — | — |
| 2024-01-17 | $12.97 | $12.97 | 413,400 | — | — |
| 2024-01-16 | $13.29 | $13.29 | 338,200 | — | — |
| 2024-01-12 | $13.56 | $13.56 | 257,000 | — | — |
| 2024-01-11 | $13.77 | $13.77 | 504,600 | — | — |
| 2024-01-10 | $13.79 | $13.79 | 362,900 | — | — |
| 2024-01-09 | $13.42 | $13.42 | 493,300 | — | — |
| 2024-01-08 | $13.98 | $13.98 | 331,900 | — | — |
| 2024-01-05 | $13.59 | $13.59 | 265,200 | — | — |
| 2024-01-04 | $13.57 | $13.57 | 306,600 | — | — |
| 2024-01-03 | $13.48 | $13.48 | 331,400 | — | — |
| 2024-01-02 | $13.84 | $13.84 | 479,500 | — | — |