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
- 2021-07-23 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 | $6.49 | $6.49 | 273,500 | — | — |
| 2024-12-30 | $6.55 | $6.55 | 476,400 | — | — |
| 2024-12-27 | $6.39 | $6.39 | 258,400 | — | — |
| 2024-12-26 | $6.53 | $6.53 | 327,100 | — | — |
| 2024-12-24 | $6.49 | $6.49 | 209,000 | — | — |
| 2024-12-23 | $6.46 | $6.46 | 360,100 | — | — |
| 2024-12-20 | $6.32 | $6.32 | 2,028,600 | — | — |
| 2024-12-19 | $6.19 | $6.19 | 654,700 | — | — |
| 2024-12-18 | $6.24 | $6.24 | 716,100 | — | — |
| 2024-12-17 | $6.43 | $6.43 | 504,600 | — | — |
| 2024-12-16 | $6.58 | $6.58 | 592,000 | — | — |
| 2024-12-13 | $6.21 | $6.21 | 537,200 | — | — |
| 2024-12-12 | $6.47 | $6.47 | 428,800 | — | — |
| 2024-12-11 | $6.56 | $6.56 | 418,100 | — | — |
| 2024-12-10 | $6.73 | $6.73 | 638,600 | — | — |
| 2024-12-09 | $6.80 | $6.80 | 803,300 | — | — |
| 2024-12-06 | $6.47 | $6.47 | 435,400 | — | — |
| 2024-12-05 | $6.54 | $6.54 | 465,600 | — | — |
| 2024-12-04 | $6.69 | $6.69 | 691,600 | — | — |
| 2024-12-03 | $6.71 | $6.71 | 524,000 | — | — |
| 2024-12-02 | $6.92 | $6.92 | 635,200 | — | — |
| 2024-11-29 | $6.53 | $6.53 | 519,300 | — | — |
| 2024-11-27 | $6.50 | $6.50 | 575,700 | — | — |
| 2024-11-26 | $6.41 | $6.41 | 668,800 | — | — |
| 2024-11-25 | $6.69 | $6.69 | 602,300 | — | — |
| 2024-11-22 | $6.55 | $6.55 | 496,700 | — | — |
| 2024-11-21 | $6.46 | $6.46 | 598,000 | — | — |
| 2024-11-20 | $6.13 | $6.13 | 419,200 | — | — |
| 2024-11-19 | $6.13 | $6.13 | 635,600 | — | — |
| 2024-11-18 | $6.03 | $6.03 | 578,000 | — | — |
| 2024-11-15 | $5.95 | $5.95 | 819,100 | — | — |
| 2024-11-14 | $6.42 | $6.42 | 774,200 | — | — |
| 2024-11-13 | $6.78 | $6.78 | 705,400 | — | — |
| 2024-11-12 | $7.04 | $7.04 | 908,600 | — | — |
| 2024-11-11 | $7.15 | $7.15 | 1,422,100 | — | — |
| 2024-11-08 | $7.05 | $7.05 | 1,316,000 | — | — |
| 2024-11-07 | $7.22 | $7.22 | 1,316,600 | — | — |
| 2024-11-06 | $7.40 | $7.40 | 4,297,400 | — | — |
| 2024-11-05 | $5.44 | $5.44 | 867,800 | — | — |
| 2024-11-04 | $5.20 | $5.20 | 695,700 | — | — |
| 2024-11-01 | $5.11 | $5.11 | 824,300 | — | — |
| 2024-10-31 | $4.95 | $4.95 | 398,700 | — | — |
| 2024-10-30 | $4.90 | $4.90 | 352,800 | — | — |
| 2024-10-29 | $4.81 | $4.81 | 411,000 | — | — |
| 2024-10-28 | $4.89 | $4.89 | 409,100 | — | — |
| 2024-10-25 | $4.69 | $4.69 | 479,800 | — | — |
| 2024-10-24 | $4.79 | $4.79 | 671,800 | — | — |
| 2024-10-23 | $4.85 | $4.85 | 484,200 | — | — |
| 2024-10-22 | $5.09 | $5.09 | 448,200 | — | — |
| 2024-10-21 | $5.14 | $5.14 | 377,900 | — | — |
| 2024-10-18 | $5.17 | $5.17 | 356,700 | — | — |
| 2024-10-17 | $5.14 | $5.14 | 286,000 | — | — |
| 2024-10-16 | $5.36 | $5.36 | 414,300 | — | — |
| 2024-10-15 | $5.34 | $5.34 | 686,900 | — | — |
| 2024-10-14 | $5.32 | $5.32 | 730,900 | — | — |
| 2024-10-11 | $5.01 | $5.01 | 435,200 | — | — |
| 2024-10-10 | $4.87 | $4.87 | 457,600 | — | — |
| 2024-10-09 | $5.03 | $5.03 | 410,500 | — | — |
| 2024-10-08 | $5.04 | $5.04 | 537,800 | — | — |
| 2024-10-07 | $5.07 | $5.07 | 649,100 | — | — |
| 2024-10-04 | $5.06 | $5.06 | 404,500 | — | — |
| 2024-10-03 | $5.14 | $5.14 | 416,900 | — | — |
| 2024-10-02 | $5.24 | $5.24 | 549,600 | — | — |
| 2024-10-01 | $5.39 | $5.39 | 418,300 | — | — |
| 2024-09-30 | $5.54 | $5.54 | 555,400 | — | — |
| 2024-09-27 | $5.39 | $5.39 | 628,900 | — | — |
| 2024-09-26 | $5.20 | $5.20 | 458,200 | — | — |
| 2024-09-25 | $5.06 | $5.06 | 432,100 | — | — |
| 2024-09-24 | $5.21 | $5.21 | 466,800 | — | — |
| 2024-09-23 | $5.19 | $5.19 | 518,200 | — | — |
| 2024-09-20 | $5.09 | $5.09 | 2,609,800 | — | — |
| 2024-09-19 | $5.29 | $5.29 | 455,300 | — | — |
| 2024-09-18 | $5.06 | $5.06 | 695,900 | — | — |
| 2024-09-17 | $5.34 | $5.34 | 469,000 | — | — |
| 2024-09-16 | $5.11 | $5.11 | 790,800 | — | — |
| 2024-09-13 | $4.91 | $4.91 | 664,400 | — | — |
| 2024-09-12 | $4.74 | $4.74 | 1,044,500 | — | — |
| 2024-09-11 | $5.49 | $5.49 | 637,500 | — | — |
| 2024-09-10 | $5.59 | $5.59 | 1,298,100 | — | — |
| 2024-09-09 | $5.45 | $5.45 | 824,500 | — | — |
| 2024-09-06 | $5.30 | $5.30 | 578,300 | — | — |
| 2024-09-05 | $5.44 | $5.44 | 448,300 | — | — |
| 2024-09-04 | $5.23 | $5.23 | 291,700 | — | — |
| 2024-09-03 | $5.39 | $5.39 | 475,300 | — | — |
| 2024-08-30 | $5.74 | $5.74 | 489,800 | — | — |
| 2024-08-29 | $5.69 | $5.69 | 372,700 | — | — |
| 2024-08-28 | $5.67 | $5.67 | 464,700 | — | — |
| 2024-08-27 | $5.61 | $5.61 | 492,100 | — | — |
| 2024-08-26 | $5.67 | $5.67 | 619,100 | — | — |
| 2024-08-23 | $5.65 | $5.65 | 788,600 | — | — |
| 2024-08-22 | $5.23 | $5.23 | 391,800 | — | — |
| 2024-08-21 | $5.38 | $5.38 | 543,400 | — | — |
| 2024-08-20 | $5.31 | $5.31 | 374,800 | — | — |
| 2024-08-19 | $5.53 | $5.53 | 451,200 | — | — |
| 2024-08-16 | $5.49 | $5.49 | 549,200 | — | — |
| 2024-08-15 | $5.41 | $5.41 | 576,500 | — | — |
| 2024-08-14 | $5.30 | $5.30 | 792,100 | — | — |
| 2024-08-13 | $5.35 | $5.35 | 475,100 | — | — |
| 2024-08-12 | $5.23 | $5.23 | 551,200 | — | — |
| 2024-08-09 | $5.22 | $5.22 | 621,500 | — | — |
| 2024-08-08 | $5.42 | $5.42 | 741,300 | — | — |
| 2024-08-07 | $5.09 | $5.09 | 2,084,900 | — | — |
| 2024-08-06 | $5.62 | $5.62 | 783,000 | — | — |
| 2024-08-05 | $5.83 | $5.83 | 626,200 | — | — |
| 2024-08-02 | $6.06 | $6.06 | 553,000 | — | — |
| 2024-08-01 | $6.41 | $6.41 | 529,700 | — | — |
| 2024-07-31 | $6.71 | $6.71 | 707,700 | — | — |
| 2024-07-30 | $6.65 | $6.65 | 333,200 | — | — |
| 2024-07-29 | $6.37 | $6.37 | 386,000 | — | — |
| 2024-07-26 | $6.73 | $6.73 | 465,800 | — | — |
| 2024-07-25 | $6.50 | $6.50 | 587,100 | — | — |
| 2024-07-24 | $6.28 | $6.28 | 458,900 | — | — |
| 2024-07-23 | $6.23 | $6.23 | 592,100 | — | — |
| 2024-07-22 | $6.38 | $6.38 | 492,600 | — | — |
| 2024-07-19 | $6.15 | $6.15 | 499,300 | — | — |
| 2024-07-18 | $6.38 | $6.38 | 637,500 | — | — |
| 2024-07-17 | $6.69 | $6.69 | 601,800 | — | — |
| 2024-07-16 | $6.66 | $6.66 | 820,200 | — | — |
| 2024-07-15 | $6.33 | $6.33 | 751,700 | — | — |
| 2024-07-12 | $6.20 | $6.20 | 736,500 | — | — |
| 2024-07-11 | $6.19 | $6.19 | 1,015,500 | — | — |
| 2024-07-10 | $5.59 | $5.59 | 400,500 | — | — |
| 2024-07-09 | $5.74 | $5.74 | 316,800 | — | — |
| 2024-07-08 | $5.83 | $5.83 | 319,200 | — | — |
| 2024-07-05 | $5.60 | $5.60 | 225,900 | — | — |
| 2024-07-03 | $5.57 | $5.57 | 509,600 | — | — |
| 2024-07-02 | $5.60 | $5.60 | 431,400 | — | — |
| 2024-07-01 | $5.61 | $5.61 | 387,600 | — | — |
| 2024-06-28 | $5.58 | $5.58 | 5,772,400 | — | — |
| 2024-06-27 | $5.49 | $5.49 | 430,800 | — | — |
| 2024-06-26 | $5.30 | $5.30 | 407,600 | — | — |
| 2024-06-25 | $5.42 | $5.42 | 326,000 | — | — |
| 2024-06-24 | $5.60 | $5.60 | 410,600 | — | — |
| 2024-06-21 | $5.73 | $5.73 | 1,932,200 | — | — |
| 2024-06-20 | $5.45 | $5.45 | 414,500 | — | — |
| 2024-06-18 | $5.61 | $5.61 | 290,300 | — | — |
| 2024-06-17 | $5.68 | $5.68 | 430,500 | — | — |
| 2024-06-14 | $5.62 | $5.62 | 658,400 | — | — |
| 2024-06-13 | $6.04 | $6.04 | 667,100 | — | — |
| 2024-06-12 | $6.18 | $6.18 | 701,800 | — | — |
| 2024-06-11 | $6.36 | $6.36 | 615,100 | — | — |
| 2024-06-10 | $6.01 | $6.01 | 789,000 | — | — |
| 2024-06-07 | $6.00 | $6.00 | 722,800 | — | — |
| 2024-06-06 | $5.97 | $5.97 | 720,700 | — | — |
| 2024-06-05 | $5.73 | $5.73 | 346,900 | — | — |
| 2024-06-04 | $5.42 | $5.42 | 361,900 | — | — |
| 2024-06-03 | $5.53 | $5.53 | 455,100 | — | — |
| 2024-05-31 | $5.63 | $5.63 | 459,000 | — | — |
| 2024-05-30 | $5.68 | $5.68 | 403,300 | — | — |
| 2024-05-29 | $5.76 | $5.76 | 491,700 | — | — |
| 2024-05-28 | $5.93 | $5.93 | 481,300 | — | — |
| 2024-05-24 | $5.96 | $5.96 | 340,500 | — | — |
| 2024-05-23 | $5.92 | $5.92 | 448,000 | — | — |
| 2024-05-22 | $5.97 | $5.97 | 427,200 | — | — |
| 2024-05-21 | $6.02 | $6.02 | 681,500 | — | — |
| 2024-05-20 | $5.96 | $5.96 | 453,300 | — | — |
| 2024-05-17 | $6.10 | $6.10 | 561,500 | — | — |
| 2024-05-16 | $6.18 | $6.18 | 513,900 | — | — |
| 2024-05-15 | $6.10 | $6.10 | 597,900 | — | — |
| 2024-05-14 | $6.30 | $6.30 | 875,300 | — | — |
| 2024-05-13 | $6.18 | $6.18 | 1,243,100 | — | — |
| 2024-05-10 | $6.30 | $6.30 | 1,208,600 | — | — |
| 2024-05-09 | $6.20 | $6.20 | 794,700 | — | — |
| 2024-05-08 | $6.27 | $6.27 | 329,300 | — | — |
| 2024-05-07 | $6.38 | $6.38 | 784,100 | — | — |
| 2024-05-06 | $6.42 | $6.42 | 610,500 | — | — |
| 2024-05-03 | $6.22 | $6.22 | 738,600 | — | — |
| 2024-05-02 | $6.20 | $6.20 | 554,700 | — | — |
| 2024-05-01 | $6.37 | $6.37 | 904,400 | — | — |
| 2024-04-30 | $6.01 | $6.01 | 428,500 | — | — |
| 2024-04-29 | $6.03 | $6.03 | 841,200 | — | — |
| 2024-04-26 | $5.76 | $5.76 | 277,800 | — | — |
| 2024-04-25 | $5.63 | $5.63 | 541,300 | — | — |
| 2024-04-24 | $5.66 | $5.66 | 477,800 | — | — |
| 2024-04-23 | $5.81 | $5.81 | 376,800 | — | — |
| 2024-04-22 | $5.80 | $5.80 | 523,200 | — | — |
| 2024-04-19 | $5.92 | $5.92 | 421,900 | — | — |
| 2024-04-18 | $5.96 | $5.96 | 674,700 | — | — |
| 2024-04-17 | $5.92 | $5.92 | 709,500 | — | — |
| 2024-04-16 | $5.97 | $5.97 | 2,270,600 | — | — |
| 2024-04-15 | $6.02 | $6.02 | 1,394,400 | — | — |
| 2024-04-12 | $6.17 | $6.17 | 465,500 | — | — |
| 2024-04-11 | $6.30 | $6.30 | 354,800 | — | — |
| 2024-04-10 | $6.25 | $6.25 | 575,700 | — | — |
| 2024-04-09 | $6.91 | $6.91 | 563,800 | — | — |
| 2024-04-08 | $6.70 | $6.70 | 730,800 | — | — |
| 2024-04-05 | $6.54 | $6.54 | 582,100 | — | — |
| 2024-04-04 | $6.49 | $6.49 | 948,300 | — | — |
| 2024-04-03 | $6.56 | $6.56 | 497,800 | — | — |
| 2024-04-02 | $6.52 | $6.52 | 843,700 | — | — |
| 2024-04-01 | $6.70 | $6.70 | 540,200 | — | — |
| 2024-03-28 | $6.71 | $6.71 | 684,000 | — | — |
| 2024-03-27 | $6.63 | $6.63 | 533,900 | — | — |
| 2024-03-26 | $6.29 | $6.29 | 966,900 | — | — |
| 2024-03-25 | $6.39 | $6.39 | 495,000 | — | — |
| 2024-03-22 | $6.47 | $6.47 | 747,200 | — | — |
| 2024-03-21 | $6.61 | $6.61 | 677,600 | — | — |
| 2024-03-20 | $6.70 | $6.70 | 957,700 | — | — |
| 2024-03-19 | $6.70 | $6.70 | 781,700 | — | — |
| 2024-03-18 | $6.80 | $6.80 | 990,000 | — | — |
| 2024-03-15 | $6.95 | $6.95 | 1,333,000 | — | — |
| 2024-03-14 | $6.82 | $6.82 | 983,500 | — | — |
| 2024-03-13 | $6.74 | $6.74 | 933,000 | — | — |
| 2024-03-12 | $6.86 | $6.86 | 739,000 | — | — |
| 2024-03-11 | $7.22 | $7.22 | 1,110,100 | — | — |
| 2024-03-08 | $7.12 | $7.12 | 958,000 | — | — |
| 2024-03-07 | $7.16 | $7.15 | 497,800 | — | — |
| 2024-03-06 | $7.07 | $7.07 | 805,900 | — | — |
| 2024-03-05 | $8.14 | $8.14 | 515,800 | — | — |
| 2024-03-04 | $8.47 | $8.47 | 1,088,500 | — | — |
| 2024-03-01 | $9.15 | $9.15 | 1,279,100 | — | — |
| 2024-02-29 | $7.70 | $7.70 | 1,452,400 | — | — |
| 2024-02-28 | $8.74 | $8.74 | 691,700 | — | — |
| 2024-02-27 | $8.85 | $8.85 | 584,100 | — | — |
| 2024-02-26 | $8.77 | $8.77 | 478,900 | — | — |
| 2024-02-23 | $8.72 | $8.72 | 291,300 | — | — |
| 2024-02-22 | $8.49 | $8.49 | 396,400 | — | — |
| 2024-02-21 | $8.45 | $8.45 | 419,700 | — | — |
| 2024-02-20 | $8.38 | $8.38 | 539,300 | — | — |
| 2024-02-16 | $8.51 | $8.51 | 677,800 | — | — |
| 2024-02-15 | $8.72 | $8.72 | 715,300 | — | — |
| 2024-02-14 | $8.45 | $8.45 | 358,700 | — | — |
| 2024-02-13 | $7.90 | $7.90 | 579,400 | — | — |
| 2024-02-12 | $8.64 | $8.64 | 672,000 | — | — |
| 2024-02-09 | $8.28 | $8.28 | 429,300 | — | — |
| 2024-02-08 | $8.18 | $8.18 | 522,300 | — | — |
| 2024-02-07 | $7.86 | $7.86 | 302,300 | — | — |
| 2024-02-06 | $7.94 | $7.94 | 392,700 | — | — |
| 2024-02-05 | $7.63 | $7.63 | 389,900 | — | — |
| 2024-02-02 | $7.88 | $7.88 | 395,300 | — | — |
| 2024-02-01 | $7.81 | $7.81 | 789,200 | — | — |
| 2024-01-31 | $7.55 | $7.55 | 755,000 | — | — |
| 2024-01-30 | $8.27 | $8.27 | 400,700 | — | — |
| 2024-01-29 | $8.76 | $8.76 | 516,500 | — | — |
| 2024-01-26 | $8.48 | $8.48 | 445,400 | — | — |
| 2024-01-25 | $8.22 | $8.22 | 488,500 | — | — |
| 2024-01-24 | $8.68 | $8.68 | 535,900 | — | — |
| 2024-01-23 | $8.76 | $8.76 | 615,500 | — | — |
| 2024-01-22 | $8.62 | $8.62 | 769,000 | — | — |
| 2024-01-19 | $8.27 | $8.27 | 563,700 | — | — |
| 2024-01-18 | $8.31 | $8.31 | 788,900 | — | — |
| 2024-01-17 | $7.95 | $7.95 | 407,200 | — | — |
| 2024-01-16 | $8.02 | $8.02 | 518,300 | — | — |
| 2024-01-12 | $8.21 | $8.21 | 515,000 | — | — |
| 2024-01-11 | $8.34 | $8.34 | 686,300 | — | — |
| 2024-01-10 | $8.48 | $8.48 | 910,300 | — | — |
| 2024-01-09 | $8.45 | $8.45 | 1,495,300 | — | — |
| 2024-01-08 | $8.90 | $8.90 | 2,592,200 | — | — |
| 2024-01-05 | $8.07 | $8.07 | 1,147,600 | — | — |
| 2024-01-04 | $8.16 | $8.16 | 850,900 | — | — |
| 2024-01-03 | $8.20 | $8.20 | 1,071,000 | — | — |
| 2024-01-02 | $8.87 | $8.87 | 746,700 | — | — |