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
- 2021-03-08 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 | $5.44 | $6.10 | 876,400 | — | — |
| 2024-12-30 | $5.37 | $6.02 | 1,266,800 | — | — |
| 2024-12-27 | $5.38 | $6.04 | 1,381,800 | — | — |
| 2024-12-26 | $5.51 | $6.18 | 909,400 | — | — |
| 2024-12-24 | $5.60 | $6.28 | 88,300 | — | — |
| 2024-12-23 | $5.59 | $6.27 | 1,138,900 | — | — |
| 2024-12-20 | $5.62 | $6.31 | 1,408,800 | — | — |
| 2024-12-19 | $5.45 | $6.11 | 1,362,300 | — | — |
| 2024-12-18 | $5.37 | $6.02 | 2,343,200 | — | — |
| 2024-12-17 | $5.85 | $6.56 | 1,439,800 | — | — |
| 2024-12-16 | $5.67 | $6.36 | 1,485,700 | — | — |
| 2024-12-13 | $5.91 | $6.63 | 1,420,000 | — | — |
| 2024-12-12 | $6.12 | $6.87 | 1,473,400 | — | — |
| 2024-12-11 | $6.53 | $7.33 | 2,307,300 | — | — |
| 2024-12-10 | $6.35 | $7.12 | 913,100 | — | — |
| 2024-12-09 | $6.16 | $6.91 | 1,113,700 | — | — |
| 2024-12-06 | $6.19 | $6.94 | 1,334,400 | — | — |
| 2024-12-05 | $6.50 | $7.29 | 939,900 | — | — |
| 2024-12-04 | $6.48 | $7.27 | 1,226,100 | — | — |
| 2024-12-03 | $6.56 | $7.36 | 944,500 | — | — |
| 2024-12-02 | $6.57 | $7.37 | 1,038,700 | — | — |
| 2024-11-29 | $6.61 | $7.42 | 1,932,200 | — | — |
| 2024-11-27 | $7.32 | $8.21 | 1,214,200 | — | — |
| 2024-11-26 | $7.61 | $8.54 | 498,700 | — | — |
| 2024-11-25 | $7.73 | $8.67 | 569,300 | — | — |
| 2024-11-22 | $7.60 | $8.53 | 1,323,400 | — | — |
| 2024-11-21 | $7.22 | $8.10 | 1,041,400 | — | — |
| 2024-11-20 | $7.61 | $8.54 | 311,900 | — | — |
| 2024-11-19 | $7.63 | $8.56 | 511,400 | — | — |
| 2024-11-18 | $7.73 | $8.67 | 1,000,300 | — | — |
| 2024-11-15 | $7.86 | $8.82 | 429,200 | — | — |
| 2024-11-14 | $7.78 | $8.73 | 542,000 | — | — |
| 2024-11-13 | $7.82 | $8.77 | 590,600 | — | — |
| 2024-11-12 | $7.87 | $8.83 | 586,200 | — | — |
| 2024-11-11 | $8.07 | $9.05 | 677,800 | — | — |
| 2024-11-08 | $8.14 | $9.13 | 415,200 | — | — |
| 2024-11-07 | $8.43 | $9.46 | 360,000 | — | — |
| 2024-11-06 | $8.44 | $9.47 | 436,900 | — | — |
| 2024-11-05 | $8.30 | $9.31 | 463,900 | — | — |
| 2024-11-04 | $8.31 | $9.32 | 599,700 | — | — |
| 2024-11-01 | $7.81 | $8.76 | 638,500 | — | — |
| 2024-10-31 | $8.13 | $9.12 | 442,600 | — | — |
| 2024-10-30 | $8.33 | $9.35 | 475,200 | — | — |
| 2024-10-29 | $8.33 | $9.35 | 523,900 | — | — |
| 2024-10-28 | $8.46 | $9.49 | 584,700 | — | — |
| 2024-10-25 | $8.21 | $9.21 | 437,500 | — | — |
| 2024-10-24 | $8.28 | $9.29 | 329,200 | — | — |
| 2024-10-23 | $8.16 | $9.15 | 607,300 | — | — |
| 2024-10-22 | $8.16 | $9.15 | 691,500 | — | — |
| 2024-10-21 | $8.20 | $9.20 | 548,500 | — | — |
| 2024-10-18 | $8.28 | $9.29 | 321,000 | — | — |
| 2024-10-17 | $8.44 | $9.47 | 517,200 | — | — |
| 2024-10-16 | $8.53 | $9.57 | 479,600 | — | — |
| 2024-10-15 | $8.52 | $9.56 | 607,400 | — | — |
| 2024-10-14 | $8.76 | $9.83 | 461,800 | — | — |
| 2024-10-11 | $8.62 | $9.67 | 704,200 | — | — |
| 2024-10-10 | $8.90 | $9.99 | 522,300 | — | — |
| 2024-10-09 | $8.86 | $9.94 | 1,017,800 | — | — |
| 2024-10-08 | $9.23 | $10.36 | 734,500 | — | — |
| 2024-10-07 | $9.49 | $10.65 | 328,600 | — | — |
| 2024-10-04 | $9.63 | $10.80 | 438,400 | — | — |
| 2024-10-03 | $9.55 | $10.71 | 432,700 | — | — |
| 2024-10-02 | $9.90 | $11.11 | 544,000 | — | — |
| 2024-10-01 | $9.77 | $10.96 | 957,200 | — | — |
| 2024-09-30 | $9.56 | $10.73 | 594,600 | — | — |
| 2024-09-27 | $9.67 | $10.85 | 979,000 | — | — |
| 2024-09-26 | $9.49 | $10.65 | 526,900 | — | — |
| 2024-09-25 | $9.12 | $10.23 | 780,900 | — | — |
| 2024-09-24 | $9.29 | $10.42 | 648,800 | — | — |
| 2024-09-23 | $8.85 | $9.93 | 612,200 | — | — |
| 2024-09-20 | $9.00 | $10.10 | 542,900 | — | — |
| 2024-09-19 | $9.56 | $10.73 | 379,300 | — | — |
| 2024-09-18 | $9.56 | $10.73 | 720,100 | — | — |
| 2024-09-17 | $9.70 | $10.88 | 647,300 | — | — |
| 2024-09-16 | $9.52 | $10.68 | 424,800 | — | — |
| 2024-09-13 | $9.38 | $10.52 | 464,900 | — | — |
| 2024-09-12 | $9.20 | $10.32 | 879,500 | — | — |
| 2024-09-11 | $9.13 | $10.24 | 562,800 | — | — |
| 2024-09-10 | $8.85 | $9.93 | 556,400 | — | — |
| 2024-09-09 | $9.11 | $10.22 | 539,500 | — | — |
| 2024-09-06 | $9.23 | $10.36 | 431,700 | — | — |
| 2024-09-05 | $9.58 | $10.75 | 479,100 | — | — |
| 2024-09-04 | $9.50 | $10.66 | 483,700 | — | — |
| 2024-09-03 | $9.28 | $10.41 | 776,600 | — | — |
| 2024-08-30 | $9.50 | $10.66 | 567,500 | — | — |
| 2024-08-29 | $9.56 | $10.73 | 322,300 | — | — |
| 2024-08-28 | $9.83 | $11.03 | 214,300 | — | — |
| 2024-08-27 | $10.12 | $11.35 | 393,100 | — | — |
| 2024-08-26 | $10.19 | $11.43 | 678,500 | — | — |
| 2024-08-23 | $10.15 | $11.39 | 439,100 | — | — |
| 2024-08-22 | $9.79 | $10.98 | 323,000 | — | — |
| 2024-08-21 | $10.17 | $11.41 | 584,700 | — | — |
| 2024-08-20 | $10.11 | $11.34 | 324,600 | — | — |
| 2024-08-19 | $10.33 | $11.59 | 385,900 | — | — |
| 2024-08-16 | $9.85 | $11.05 | 331,800 | — | — |
| 2024-08-15 | $10.00 | $11.22 | 939,600 | — | — |
| 2024-08-14 | $9.82 | $11.02 | 684,800 | — | — |
| 2024-08-13 | $10.01 | $11.23 | 592,500 | — | — |
| 2024-08-12 | $9.78 | $10.97 | 353,500 | — | — |
| 2024-08-09 | $9.78 | $10.97 | 455,900 | — | — |
| 2024-08-08 | $9.52 | $10.68 | 446,800 | — | — |
| 2024-08-07 | $9.28 | $10.41 | 636,500 | — | — |
| 2024-08-06 | $9.16 | $10.28 | 682,700 | — | — |
| 2024-08-05 | $8.89 | $9.97 | 522,600 | — | — |
| 2024-08-02 | $9.04 | $10.14 | 863,400 | — | — |
| 2024-08-01 | $9.09 | $10.20 | 489,500 | — | — |
| 2024-07-31 | $9.42 | $10.57 | 513,500 | — | — |
| 2024-07-30 | $9.51 | $10.67 | 388,400 | — | — |
| 2024-07-29 | $9.56 | $10.73 | 247,700 | — | — |
| 2024-07-26 | $9.67 | $10.85 | 912,600 | — | — |
| 2024-07-25 | $9.55 | $10.71 | 199,300 | — | — |
| 2024-07-24 | $9.54 | $10.70 | 323,200 | — | — |
| 2024-07-23 | $9.79 | $10.98 | 188,000 | — | — |
| 2024-07-22 | $10.02 | $11.24 | 189,900 | — | — |
| 2024-07-19 | $9.93 | $11.14 | 1,184,600 | — | — |
| 2024-07-18 | $9.87 | $11.07 | 866,700 | — | — |
| 2024-07-17 | $10.44 | $11.71 | 593,500 | — | — |
| 2024-07-16 | $10.54 | $11.82 | 284,800 | — | — |
| 2024-07-15 | $10.50 | $11.78 | 348,300 | — | — |
| 2024-07-12 | $10.50 | $11.78 | 346,700 | — | — |
| 2024-07-11 | $10.49 | $11.77 | 476,200 | — | — |
| 2024-07-10 | $10.36 | $11.62 | 335,400 | — | — |
| 2024-07-09 | $10.38 | $11.65 | 364,900 | — | — |
| 2024-07-08 | $10.14 | $11.38 | 308,200 | — | — |
| 2024-07-05 | $10.33 | $11.59 | 677,900 | — | — |
| 2024-07-03 | $10.07 | $11.30 | 286,900 | — | — |
| 2024-07-02 | $9.54 | $10.70 | 454,100 | — | — |
| 2024-07-01 | $9.62 | $10.79 | 484,800 | — | — |
| 2024-06-28 | $9.74 | $10.93 | 512,600 | — | — |
| 2024-06-27 | $9.97 | $11.19 | 417,800 | — | — |
| 2024-06-26 | $9.66 | $10.84 | 426,200 | — | — |
| 2024-06-25 | $9.65 | $10.83 | 414,800 | — | — |
| 2024-06-24 | $9.78 | $10.97 | 453,100 | — | — |
| 2024-06-21 | $9.50 | $10.66 | 432,000 | — | — |
| 2024-06-20 | $9.25 | $10.38 | 511,000 | — | — |
| 2024-06-18 | $9.17 | $10.29 | 470,700 | — | — |
| 2024-06-17 | $9.19 | $10.31 | 481,900 | — | — |
| 2024-06-14 | $9.45 | $10.60 | 409,900 | — | — |
| 2024-06-13 | $9.23 | $10.36 | 542,000 | — | — |
| 2024-06-12 | $9.11 | $10.22 | 733,000 | — | — |
| 2024-06-11 | $9.54 | $10.70 | 262,400 | — | — |
| 2024-06-10 | $9.47 | $10.62 | 285,800 | — | — |
| 2024-06-07 | $9.91 | $10.73 | 417,300 | — | — |
| 2024-06-06 | $10.27 | $11.12 | 339,000 | — | — |
| 2024-06-05 | $9.96 | $10.78 | 373,400 | — | — |
| 2024-06-04 | $10.09 | $10.92 | 510,200 | — | — |
| 2024-06-03 | $10.41 | $11.27 | 339,900 | — | — |
| 2024-05-31 | $10.48 | $11.35 | 450,000 | — | — |
| 2024-05-30 | $10.62 | $11.50 | 300,600 | — | — |
| 2024-05-29 | $10.60 | $11.48 | 482,600 | — | — |
| 2024-05-28 | $10.71 | $11.59 | 221,100 | — | — |
| 2024-05-24 | $10.79 | $11.68 | 263,900 | — | — |
| 2024-05-23 | $10.72 | $11.61 | 266,600 | — | — |
| 2024-05-22 | $10.89 | $11.79 | 294,400 | — | — |
| 2024-05-21 | $11.21 | $12.14 | 276,200 | — | — |
| 2024-05-20 | $11.23 | $12.16 | 548,000 | — | — |
| 2024-05-17 | $11.14 | $12.06 | 311,000 | — | — |
| 2024-05-16 | $11.23 | $12.16 | 319,700 | — | — |
| 2024-05-15 | $11.15 | $12.07 | 274,900 | — | — |
| 2024-05-14 | $11.19 | $12.11 | 232,000 | — | — |
| 2024-05-13 | $11.17 | $12.09 | 403,700 | — | — |
| 2024-05-10 | $11.06 | $11.97 | 306,500 | — | — |
| 2024-05-09 | $11.25 | $12.18 | 432,400 | — | — |
| 2024-05-08 | $11.50 | $12.45 | 249,500 | — | — |
| 2024-05-07 | $11.46 | $12.41 | 321,700 | — | — |
| 2024-05-06 | $11.20 | $12.13 | 550,600 | — | — |
| 2024-05-03 | $11.56 | $12.52 | 358,600 | — | — |
| 2024-05-02 | $11.33 | $12.27 | 547,000 | — | — |
| 2024-05-01 | $11.18 | $12.10 | 210,000 | — | — |
| 2024-04-30 | $11.09 | $12.01 | 218,900 | — | — |
| 2024-04-29 | $11.41 | $12.35 | 315,100 | — | — |
| 2024-04-26 | $11.43 | $12.37 | 287,700 | — | — |
| 2024-04-25 | $11.07 | $11.98 | 230,300 | — | — |
| 2024-04-24 | $11.14 | $12.06 | 1,022,300 | — | — |
| 2024-04-23 | $11.25 | $12.18 | 1,046,000 | — | — |
| 2024-04-22 | $11.24 | $12.17 | 584,300 | — | — |
| 2024-04-19 | $11.08 | $12.00 | 260,500 | — | — |
| 2024-04-18 | $10.91 | $11.81 | 602,300 | — | — |
| 2024-04-17 | $10.92 | $11.82 | 530,500 | — | — |
| 2024-04-16 | $10.72 | $11.61 | 593,300 | — | — |
| 2024-04-15 | $11.15 | $12.07 | 716,000 | — | — |
| 2024-04-12 | $11.65 | $12.61 | 479,100 | — | — |
| 2024-04-11 | $11.80 | $12.78 | 809,300 | — | — |
| 2024-04-10 | $12.30 | $13.32 | 442,000 | — | — |
| 2024-04-09 | $12.65 | $13.70 | 719,400 | — | — |
| 2024-04-08 | $12.51 | $13.54 | 488,500 | — | — |
| 2024-04-05 | $12.05 | $13.05 | 640,900 | — | — |
| 2024-04-04 | $12.21 | $13.22 | 669,300 | — | — |
| 2024-04-03 | $12.31 | $13.33 | 1,096,500 | — | — |
| 2024-04-02 | $12.26 | $13.27 | 814,800 | — | — |
| 2024-04-01 | $12.50 | $13.53 | 762,600 | — | — |
| 2024-03-28 | $12.95 | $14.02 | 413,200 | — | — |
| 2024-03-27 | $13.02 | $14.10 | 572,300 | — | — |
| 2024-03-26 | $12.83 | $13.89 | 255,900 | — | — |
| 2024-03-25 | $13.03 | $14.11 | 130,800 | — | — |
| 2024-03-22 | $13.11 | $14.19 | 83,400 | — | — |
| 2024-03-21 | $13.30 | $14.40 | 109,700 | — | — |
| 2024-03-20 | $13.45 | $14.56 | 251,300 | — | — |
| 2024-03-19 | $13.13 | $14.21 | 83,200 | — | — |
| 2024-03-18 | $12.92 | $13.99 | 156,100 | — | — |
| 2024-03-15 | $13.08 | $14.16 | 182,600 | — | — |
| 2024-03-14 | $13.28 | $14.38 | 160,000 | — | — |
| 2024-03-13 | $13.40 | $14.51 | 188,600 | — | — |
| 2024-03-12 | $13.38 | $14.49 | 138,900 | — | — |
| 2024-03-11 | $13.28 | $14.38 | 200,200 | — | — |
| 2024-03-08 | $13.19 | $14.28 | 226,600 | — | — |
| 2024-03-07 | $13.06 | $14.14 | 211,300 | — | — |
| 2024-03-06 | $13.10 | $14.18 | 291,600 | — | — |
| 2024-03-05 | $13.21 | $14.30 | 211,300 | — | — |
| 2024-03-04 | $13.42 | $14.53 | 186,400 | — | — |
| 2024-03-01 | $13.60 | $14.72 | 328,500 | — | — |
| 2024-02-29 | $13.72 | $14.85 | 303,600 | — | — |
| 2024-02-28 | $14.07 | $15.23 | 162,500 | — | — |
| 2024-02-27 | $14.74 | $15.96 | 120,000 | — | — |
| 2024-02-26 | $14.33 | $15.51 | 168,800 | — | — |
| 2024-02-23 | $14.21 | $15.38 | 177,100 | — | — |
| 2024-02-22 | $14.57 | $15.77 | 131,600 | — | — |
| 2024-02-21 | $14.97 | $16.21 | 189,300 | — | — |
| 2024-02-20 | $15.08 | $16.33 | 251,800 | — | — |
| 2024-02-16 | $15.19 | $16.45 | 213,600 | — | — |
| 2024-02-15 | $14.85 | $16.08 | 373,600 | — | — |
| 2024-02-14 | $14.58 | $15.78 | 545,800 | — | — |
| 2024-02-13 | $13.96 | $15.11 | 198,700 | — | — |
| 2024-02-12 | $14.89 | $16.12 | 178,300 | — | — |
| 2024-02-09 | $14.90 | $16.13 | 265,600 | — | — |
| 2024-02-08 | $14.70 | $15.91 | 205,000 | — | — |
| 2024-02-07 | $14.91 | $16.14 | 163,500 | — | — |
| 2024-02-06 | $14.96 | $16.20 | 279,300 | — | — |
| 2024-02-05 | $14.54 | $15.74 | 209,100 | — | — |
| 2024-02-02 | $14.49 | $15.69 | 250,500 | — | — |
| 2024-02-01 | $15.09 | $16.34 | 236,200 | — | — |
| 2024-01-31 | $14.78 | $16.00 | 214,600 | — | — |
| 2024-01-30 | $14.72 | $15.94 | 247,700 | — | — |
| 2024-01-29 | $14.82 | $16.04 | 210,300 | — | — |
| 2024-01-26 | $15.12 | $16.37 | 80,400 | — | — |
| 2024-01-25 | $15.05 | $16.29 | 199,700 | — | — |
| 2024-01-24 | $14.90 | $16.13 | 217,000 | — | — |
| 2024-01-23 | $14.93 | $16.16 | 147,100 | — | — |
| 2024-01-22 | $14.46 | $15.65 | 227,200 | — | — |
| 2024-01-19 | $14.68 | $15.89 | 230,500 | — | — |
| 2024-01-18 | $14.53 | $15.73 | 289,400 | — | — |
| 2024-01-17 | $14.75 | $15.97 | 166,400 | — | — |
| 2024-01-16 | $14.95 | $16.19 | 295,100 | — | — |
| 2024-01-12 | $16.06 | $17.39 | 161,800 | — | — |
| 2024-01-11 | $15.77 | $17.07 | 234,900 | — | — |
| 2024-01-10 | $15.69 | $16.99 | 232,600 | — | — |
| 2024-01-09 | $15.81 | $17.12 | 141,900 | — | — |
| 2024-01-08 | $15.93 | $17.25 | 169,700 | — | — |
| 2024-01-05 | $15.70 | $17.00 | 138,000 | — | — |
| 2024-01-04 | $15.49 | $16.77 | 241,100 | — | — |
| 2024-01-03 | $15.71 | $17.01 | 198,700 | — | — |
| 2024-01-02 | $15.58 | $16.87 | 209,500 | — | — |