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
- 2016-11-15 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 | $6.96 | $6.96 | 837,700 | — | — |
| 2024-12-30 | $6.70 | $6.70 | 1,138,600 | — | — |
| 2024-12-27 | $6.84 | $6.84 | 1,790,500 | — | — |
| 2024-12-26 | $7.63 | $7.63 | 928,000 | — | — |
| 2024-12-24 | $7.32 | $7.32 | 441,100 | — | — |
| 2024-12-23 | $7.08 | $7.08 | 995,200 | — | — |
| 2024-12-20 | $7.16 | $7.16 | 1,768,000 | — | — |
| 2024-12-19 | $7.02 | $7.02 | 1,325,500 | — | — |
| 2024-12-18 | $7.23 | $7.23 | 1,980,300 | — | — |
| 2024-12-17 | $7.48 | $7.48 | 782,900 | — | — |
| 2024-12-16 | $7.40 | $7.40 | 1,264,400 | — | — |
| 2024-12-13 | $7.16 | $7.16 | 1,186,300 | — | — |
| 2024-12-12 | $7.02 | $7.02 | 1,282,700 | — | — |
| 2024-12-11 | $7.31 | $7.31 | 774,500 | — | — |
| 2024-12-10 | $7.15 | $7.15 | 956,000 | — | — |
| 2024-12-09 | $7.29 | $7.29 | 654,600 | — | — |
| 2024-12-06 | $7.44 | $7.44 | 1,235,100 | — | — |
| 2024-12-05 | $7.11 | $7.11 | 1,023,900 | — | — |
| 2024-12-04 | $7.48 | $7.48 | 888,900 | — | — |
| 2024-12-03 | $7.49 | $7.49 | 1,339,100 | — | — |
| 2024-12-02 | $8.14 | $8.14 | 1,143,700 | — | — |
| 2024-11-29 | $8.17 | $8.17 | 656,300 | — | — |
| 2024-11-27 | $8.26 | $8.26 | 1,091,900 | — | — |
| 2024-11-26 | $8.11 | $8.11 | 1,916,900 | — | — |
| 2024-11-25 | $7.61 | $7.61 | 1,324,600 | — | — |
| 2024-11-22 | $7.56 | $7.56 | 1,017,400 | — | — |
| 2024-11-21 | $7.09 | $7.09 | 1,078,700 | — | — |
| 2024-11-20 | $7.52 | $7.52 | 965,800 | — | — |
| 2024-11-19 | $7.20 | $7.20 | 1,556,800 | — | — |
| 2024-11-18 | $6.84 | $6.84 | 3,161,600 | — | — |
| 2024-11-15 | $7.76 | $7.76 | 5,466,800 | — | — |
| 2024-11-14 | $8.39 | $8.39 | 2,236,600 | — | — |
| 2024-11-13 | $8.40 | $8.40 | 1,419,900 | — | — |
| 2024-11-12 | $8.19 | $8.19 | 2,436,400 | — | — |
| 2024-11-11 | $8.97 | $8.97 | 2,863,900 | — | — |
| 2024-11-08 | $8.49 | $8.49 | 4,653,100 | — | — |
| 2024-11-07 | $7.52 | $7.52 | 3,495,200 | — | — |
| 2024-11-06 | $6.75 | $6.75 | 2,432,600 | — | — |
| 2024-11-05 | $6.15 | $6.15 | 564,400 | — | — |
| 2024-11-04 | $6.06 | $6.06 | 591,300 | — | — |
| 2024-11-01 | $6.14 | $6.14 | 686,900 | — | — |
| 2024-10-31 | $6.30 | $6.30 | 801,900 | — | — |
| 2024-10-30 | $6.34 | $6.34 | 404,300 | — | — |
| 2024-10-29 | $6.45 | $6.45 | 509,200 | — | — |
| 2024-10-28 | $6.65 | $6.65 | 1,125,100 | — | — |
| 2024-10-25 | $6.05 | $6.05 | 363,400 | — | — |
| 2024-10-24 | $6.11 | $6.11 | 297,700 | — | — |
| 2024-10-23 | $6.22 | $6.22 | 349,200 | — | — |
| 2024-10-22 | $6.31 | $6.31 | 533,900 | — | — |
| 2024-10-21 | $6.48 | $6.48 | 622,100 | — | — |
| 2024-10-18 | $6.61 | $6.61 | 656,800 | — | — |
| 2024-10-17 | $6.42 | $6.42 | 671,500 | — | — |
| 2024-10-16 | $6.49 | $6.49 | 1,452,000 | — | — |
| 2024-10-15 | $5.92 | $5.92 | 1,051,300 | — | — |
| 2024-10-14 | $5.81 | $5.81 | 886,000 | — | — |
| 2024-10-11 | $5.41 | $5.41 | 605,100 | — | — |
| 2024-10-10 | $5.17 | $5.17 | 536,300 | — | — |
| 2024-10-09 | $5.25 | $5.25 | 409,700 | — | — |
| 2024-10-08 | $5.28 | $5.28 | 408,100 | — | — |
| 2024-10-07 | $5.25 | $5.25 | 668,400 | — | — |
| 2024-10-04 | $5.57 | $5.57 | 409,500 | — | — |
| 2024-10-03 | $5.47 | $5.47 | 556,200 | — | — |
| 2024-10-02 | $5.55 | $5.55 | 320,600 | — | — |
| 2024-10-01 | $5.63 | $5.63 | 609,500 | — | — |
| 2024-09-30 | $5.69 | $5.69 | 656,100 | — | — |
| 2024-09-27 | $5.85 | $5.85 | 434,200 | — | — |
| 2024-09-26 | $5.89 | $5.89 | 729,200 | — | — |
| 2024-09-25 | $5.96 | $5.96 | 588,800 | — | — |
| 2024-09-24 | $6.06 | $6.06 | 729,700 | — | — |
| 2024-09-23 | $5.87 | $5.87 | 851,600 | — | — |
| 2024-09-20 | $5.97 | $5.97 | 1,886,600 | — | — |
| 2024-09-19 | $6.31 | $6.31 | 645,200 | — | — |
| 2024-09-18 | $6.08 | $6.08 | 638,300 | — | — |
| 2024-09-17 | $6.06 | $6.06 | 770,300 | — | — |
| 2024-09-16 | $6.36 | $6.36 | 659,300 | — | — |
| 2024-09-13 | $6.45 | $6.45 | 961,500 | — | — |
| 2024-09-12 | $6.18 | $6.18 | 770,700 | — | — |
| 2024-09-11 | $5.99 | $5.99 | 373,800 | — | — |
| 2024-09-10 | $5.84 | $5.84 | 619,200 | — | — |
| 2024-09-09 | $6.01 | $6.01 | 556,300 | — | — |
| 2024-09-06 | $5.95 | $5.95 | 472,500 | — | — |
| 2024-09-05 | $6.14 | $6.13 | 876,000 | — | — |
| 2024-09-04 | $6.14 | $6.14 | 879,700 | — | — |
| 2024-09-03 | $5.80 | $5.80 | 1,446,900 | — | — |
| 2024-08-30 | $6.06 | $6.06 | 761,800 | — | — |
| 2024-08-29 | $6.01 | $6.01 | 1,047,000 | — | — |
| 2024-08-28 | $5.87 | $5.87 | 934,800 | — | — |
| 2024-08-27 | $6.23 | $6.23 | 756,600 | — | — |
| 2024-08-26 | $6.12 | $6.12 | 821,500 | — | — |
| 2024-08-23 | $6.02 | $6.02 | 771,400 | — | — |
| 2024-08-22 | $5.98 | $5.98 | 847,600 | — | — |
| 2024-08-21 | $6.41 | $6.41 | 1,661,900 | — | — |
| 2024-08-20 | $6.17 | $6.17 | 1,281,200 | — | — |
| 2024-08-19 | $6.36 | $6.36 | 935,900 | — | — |
| 2024-08-16 | $6.36 | $6.36 | 825,700 | — | — |
| 2024-08-15 | $6.42 | $6.42 | 1,167,100 | — | — |
| 2024-08-14 | $6.66 | $6.66 | 652,900 | — | — |
| 2024-08-13 | $6.59 | $6.59 | 1,374,700 | — | — |
| 2024-08-12 | $6.85 | $6.85 | 1,441,100 | — | — |
| 2024-08-09 | $6.91 | $6.91 | 2,348,600 | — | — |
| 2024-08-08 | $7.68 | $7.68 | 537,200 | — | — |
| 2024-08-07 | $7.31 | $7.31 | 556,800 | — | — |
| 2024-08-06 | $7.60 | $7.60 | 637,400 | — | — |
| 2024-08-05 | $7.47 | $7.47 | 1,034,100 | — | — |
| 2024-08-02 | $8.11 | $8.11 | 832,400 | — | — |
| 2024-08-01 | $8.38 | $8.38 | 974,300 | — | — |
| 2024-07-31 | $9.26 | $9.26 | 873,300 | — | — |
| 2024-07-30 | $8.53 | $8.53 | 791,800 | — | — |
| 2024-07-29 | $9.10 | $9.10 | 830,700 | — | — |
| 2024-07-26 | $9.40 | $9.40 | 763,800 | — | — |
| 2024-07-25 | $9.42 | $9.42 | 1,044,200 | — | — |
| 2024-07-24 | $8.72 | $8.72 | 1,061,900 | — | — |
| 2024-07-23 | $8.84 | $8.84 | 772,000 | — | — |
| 2024-07-22 | $8.61 | $8.61 | 953,900 | — | — |
| 2024-07-19 | $7.93 | $7.93 | 781,800 | — | — |
| 2024-07-18 | $8.23 | $8.23 | 1,235,700 | — | — |
| 2024-07-17 | $8.39 | $8.39 | 1,113,600 | — | — |
| 2024-07-16 | $8.49 | $8.49 | 1,591,600 | — | — |
| 2024-07-15 | $7.82 | $7.82 | 1,008,200 | — | — |
| 2024-07-12 | $7.46 | $7.46 | 862,900 | — | — |
| 2024-07-11 | $7.47 | $7.47 | 1,627,900 | — | — |
| 2024-07-10 | $7.10 | $7.10 | 866,700 | — | — |
| 2024-07-09 | $7.10 | $7.10 | 784,100 | — | — |
| 2024-07-08 | $6.83 | $6.83 | 1,108,700 | — | — |
| 2024-07-05 | $7.08 | $7.08 | 589,500 | — | — |
| 2024-07-03 | $7.14 | $7.14 | 525,900 | — | — |
| 2024-07-02 | $6.96 | $6.96 | 744,300 | — | — |
| 2024-07-01 | $7.07 | $7.07 | 983,400 | — | — |
| 2024-06-28 | $7.21 | $7.21 | 11,212,300 | — | — |
| 2024-06-27 | $7.25 | $7.25 | 1,162,000 | — | — |
| 2024-06-26 | $7.27 | $7.27 | 1,163,100 | — | — |
| 2024-06-25 | $7.07 | $7.07 | 1,206,300 | — | — |
| 2024-06-24 | $7.38 | $7.38 | 927,500 | — | — |
| 2024-06-21 | $7.36 | $7.36 | 4,099,600 | — | — |
| 2024-06-20 | $7.25 | $7.25 | 1,504,700 | — | — |
| 2024-06-18 | $7.32 | $7.32 | 1,068,800 | — | — |
| 2024-06-17 | $7.48 | $7.48 | 891,000 | — | — |
| 2024-06-14 | $7.74 | $7.74 | 618,700 | — | — |
| 2024-06-13 | $8.01 | $8.01 | 716,300 | — | — |
| 2024-06-12 | $7.85 | $7.85 | 1,071,000 | — | — |
| 2024-06-11 | $7.53 | $7.53 | 1,122,100 | — | — |
| 2024-06-10 | $7.87 | $7.87 | 1,396,900 | — | — |
| 2024-06-07 | $7.25 | $7.25 | 1,188,100 | — | — |
| 2024-06-06 | $7.22 | $7.22 | 1,757,500 | — | — |
| 2024-06-05 | $7.42 | $7.42 | 5,481,300 | — | — |
| 2024-06-04 | $8.25 | $8.25 | 1,526,000 | — | — |
| 2024-06-03 | $8.66 | $8.66 | 1,090,100 | — | — |
| 2024-05-31 | $8.80 | $8.80 | 2,702,700 | — | — |
| 2024-05-30 | $8.81 | $8.81 | 998,100 | — | — |
| 2024-05-29 | $8.91 | $8.91 | 1,787,800 | — | — |
| 2024-05-28 | $8.36 | $8.36 | 943,100 | — | — |
| 2024-05-24 | $8.23 | $8.23 | 974,900 | — | — |
| 2024-05-23 | $7.95 | $7.95 | 914,000 | — | — |
| 2024-05-22 | $8.40 | $8.40 | 631,100 | — | — |
| 2024-05-21 | $8.35 | $8.35 | 1,489,100 | — | — |
| 2024-05-20 | $8.13 | $8.13 | 1,080,200 | — | — |
| 2024-05-17 | $8.22 | $8.22 | 1,006,900 | — | — |
| 2024-05-16 | $8.65 | $8.65 | 1,055,800 | — | — |
| 2024-05-15 | $9.07 | $9.07 | 1,363,000 | — | — |
| 2024-05-14 | $8.49 | $8.49 | 898,000 | — | — |
| 2024-05-13 | $8.45 | $8.45 | 1,238,500 | — | — |
| 2024-05-10 | $9.26 | $9.26 | 988,700 | — | — |
| 2024-05-09 | $9.12 | $9.12 | 2,839,600 | — | — |
| 2024-05-08 | $9.61 | $9.61 | 969,400 | — | — |
| 2024-05-07 | $9.55 | $9.55 | 1,089,300 | — | — |
| 2024-05-06 | $9.22 | $9.22 | 1,315,100 | — | — |
| 2024-05-03 | $10.00 | $10.00 | 1,087,700 | — | — |
| 2024-05-02 | $9.52 | $9.52 | 653,800 | — | — |
| 2024-05-01 | $9.43 | $9.43 | 1,288,300 | — | — |
| 2024-04-30 | $9.52 | $9.52 | 1,096,000 | — | — |
| 2024-04-29 | $9.03 | $9.03 | 1,253,800 | — | — |
| 2024-04-26 | $8.52 | $8.52 | 652,500 | — | — |
| 2024-04-25 | $8.52 | $8.52 | 1,096,600 | — | — |
| 2024-04-24 | $8.46 | $8.46 | 829,500 | — | — |
| 2024-04-23 | $8.87 | $8.87 | 1,200,100 | — | — |
| 2024-04-22 | $8.68 | $8.68 | 846,000 | — | — |
| 2024-04-19 | $8.68 | $8.68 | 1,517,100 | — | — |
| 2024-04-18 | $8.91 | $8.91 | 1,652,100 | — | — |
| 2024-04-17 | $9.53 | $9.53 | 781,000 | — | — |
| 2024-04-16 | $9.88 | $9.88 | 929,700 | — | — |
| 2024-04-15 | $9.78 | $9.78 | 1,162,400 | — | — |
| 2024-04-12 | $9.67 | $9.67 | 1,376,400 | — | — |
| 2024-04-11 | $10.25 | $10.25 | 1,973,300 | — | — |
| 2024-04-10 | $10.90 | $10.90 | 2,316,700 | — | — |
| 2024-04-09 | $10.05 | $10.05 | 1,366,300 | — | — |
| 2024-04-08 | $10.89 | $10.89 | 1,178,000 | — | — |
| 2024-04-05 | $11.00 | $11.00 | 1,244,700 | — | — |
| 2024-04-04 | $10.80 | $10.80 | 3,343,600 | — | — |
| 2024-04-03 | $11.75 | $11.75 | 6,598,300 | — | — |
| 2024-04-02 | $9.85 | $9.85 | 1,346,800 | — | — |
| 2024-04-01 | $9.52 | $9.52 | 1,350,100 | — | — |
| 2024-03-28 | $9.40 | $9.40 | 2,164,500 | — | — |
| 2024-03-27 | $9.50 | $9.50 | 1,700,200 | — | — |
| 2024-03-26 | $9.86 | $9.86 | 2,616,300 | — | — |
| 2024-03-25 | $10.43 | $10.43 | 3,064,000 | — | — |
| 2024-03-22 | $9.78 | $9.78 | 3,659,700 | — | — |
| 2024-03-21 | $9.76 | $9.76 | 2,636,500 | — | — |
| 2024-03-20 | $9.88 | $9.88 | 2,105,200 | — | — |
| 2024-03-19 | $9.79 | $9.79 | 2,967,300 | — | — |
| 2024-03-18 | $9.91 | $9.91 | 3,048,200 | — | — |
| 2024-03-15 | $9.17 | $9.17 | 4,018,300 | — | — |
| 2024-03-14 | $8.14 | $8.14 | 2,420,800 | — | — |
| 2024-03-13 | $8.60 | $8.60 | 3,239,400 | — | — |
| 2024-03-12 | $7.86 | $7.86 | 3,295,200 | — | — |
| 2024-03-11 | $8.34 | $8.34 | 3,885,500 | — | — |
| 2024-03-08 | $9.70 | $9.70 | 8,124,600 | — | — |
| 2024-03-07 | $9.00 | $9.00 | 38,010,300 | — | — |
| 2024-03-06 | $5.94 | $5.94 | 571,100 | — | — |
| 2024-03-05 | $5.94 | $5.94 | 944,800 | — | — |
| 2024-03-04 | $6.24 | $6.24 | 1,534,400 | — | — |
| 2024-03-01 | $6.23 | $6.23 | 1,184,600 | — | — |
| 2024-02-29 | $5.72 | $5.72 | 890,800 | — | — |
| 2024-02-28 | $5.35 | $5.35 | 2,069,100 | — | — |
| 2024-02-27 | $5.56 | $5.56 | 1,422,200 | — | — |
| 2024-02-26 | $4.98 | $4.98 | 957,800 | — | — |
| 2024-02-23 | $4.91 | $4.91 | 529,200 | — | — |
| 2024-02-22 | $4.77 | $4.77 | 630,600 | — | — |
| 2024-02-21 | $4.62 | $4.62 | 1,053,000 | — | — |
| 2024-02-20 | $5.07 | $5.07 | 1,804,600 | — | — |
| 2024-02-16 | $4.92 | $4.92 | 797,600 | — | — |
| 2024-02-15 | $4.58 | $4.58 | 396,300 | — | — |
| 2024-02-14 | $4.38 | $4.38 | 511,300 | — | — |
| 2024-02-13 | $4.49 | $4.49 | 809,600 | — | — |
| 2024-02-12 | $4.77 | $4.77 | 1,835,000 | — | — |
| 2024-02-09 | $4.41 | $4.41 | 485,300 | — | — |
| 2024-02-08 | $4.40 | $4.40 | 798,200 | — | — |
| 2024-02-07 | $4.23 | $4.23 | 1,052,300 | — | — |
| 2024-02-06 | $4.03 | $4.03 | 349,100 | — | — |
| 2024-02-05 | $3.90 | $3.90 | 298,600 | — | — |
| 2024-02-02 | $4.07 | $4.07 | 348,100 | — | — |
| 2024-02-01 | $4.09 | $4.09 | 458,100 | — | — |
| 2024-01-31 | $3.86 | $3.86 | 405,100 | — | — |
| 2024-01-30 | $3.91 | $3.91 | 326,900 | — | — |
| 2024-01-29 | $4.02 | $4.02 | 747,600 | — | — |
| 2024-01-26 | $3.69 | $3.69 | 233,900 | — | — |
| 2024-01-25 | $3.65 | $3.65 | 202,000 | — | — |
| 2024-01-24 | $3.55 | $3.55 | 461,000 | — | — |
| 2024-01-23 | $3.76 | $3.76 | 267,500 | — | — |
| 2024-01-22 | $3.82 | $3.82 | 444,400 | — | — |
| 2024-01-19 | $3.59 | $3.59 | 420,100 | — | — |
| 2024-01-18 | $3.63 | $3.63 | 408,800 | — | — |
| 2024-01-17 | $3.79 | $3.79 | 446,600 | — | — |
| 2024-01-16 | $3.85 | $3.85 | 480,900 | — | — |
| 2024-01-12 | $3.96 | $3.96 | 520,400 | — | — |
| 2024-01-11 | $3.98 | $3.98 | 888,000 | — | — |
| 2024-01-10 | $4.20 | $4.20 | 466,000 | — | — |
| 2024-01-09 | $4.33 | $4.33 | 669,300 | — | — |
| 2024-01-08 | $4.39 | $4.39 | 1,326,400 | — | — |
| 2024-01-05 | $4.09 | $4.09 | 962,900 | — | — |
| 2024-01-04 | $3.82 | $3.82 | 980,600 | — | — |
| 2024-01-03 | $3.59 | $3.59 | 337,200 | — | — |
| 2024-01-02 | $3.62 | $3.62 | 401,700 | — | — |