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
- 2022-02-01 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 | $6.65 | $6.65 | 154,100 | — | — |
| 2024-12-30 | $6.75 | $6.75 | 232,100 | — | — |
| 2024-12-27 | $6.42 | $6.42 | 67,700 | — | — |
| 2024-12-26 | $6.14 | $6.14 | 188,100 | — | — |
| 2024-12-24 | $6.32 | $6.32 | 30,000 | — | — |
| 2024-12-23 | $5.96 | $5.96 | 131,100 | — | — |
| 2024-12-20 | $5.83 | $5.83 | 99,200 | — | — |
| 2024-12-19 | $5.96 | $5.96 | 57,400 | — | — |
| 2024-12-18 | $5.93 | $5.93 | 101,800 | — | — |
| 2024-12-17 | $6.29 | $6.29 | 90,300 | — | — |
| 2024-12-16 | $6.30 | $6.30 | 89,500 | — | — |
| 2024-12-13 | $6.08 | $6.08 | 964,400 | — | — |
| 2024-12-12 | $6.59 | $6.59 | 130,000 | — | — |
| 2024-12-11 | $7.50 | $7.50 | 52,800 | — | — |
| 2024-12-10 | $7.92 | $7.92 | 35,000 | — | — |
| 2024-12-09 | $8.09 | $8.09 | 33,400 | — | — |
| 2024-12-06 | $8.65 | $8.65 | 98,100 | — | — |
| 2024-12-05 | $8.64 | $8.64 | 407,200 | — | — |
| 2024-12-04 | $8.57 | $8.57 | 251,900 | — | — |
| 2024-12-03 | $8.35 | $8.35 | 1,250,000 | — | — |
| 2024-12-02 | $8.65 | $8.65 | 165,900 | — | — |
| 2024-11-29 | $8.65 | $8.65 | 39,600 | — | — |
| 2024-11-27 | $8.61 | $8.61 | 80,000 | — | — |
| 2024-11-26 | $8.60 | $8.60 | 30,400 | — | — |
| 2024-11-25 | $8.29 | $8.29 | 30,300 | — | — |
| 2024-11-22 | $7.68 | $7.68 | 8,200 | — | — |
| 2024-11-21 | $7.67 | $7.67 | 58,900 | — | — |
| 2024-11-20 | $7.50 | $7.50 | 62,400 | — | — |
| 2024-11-19 | $7.52 | $7.52 | 40,900 | — | — |
| 2024-11-18 | $7.66 | $7.66 | 29,600 | — | — |
| 2024-11-15 | $7.63 | $7.63 | 65,400 | — | — |
| 2024-11-14 | $7.93 | $7.93 | 44,800 | — | — |
| 2024-11-13 | $8.12 | $8.12 | 63,200 | — | — |
| 2024-11-12 | $8.52 | $8.52 | 97,500 | — | — |
| 2024-11-11 | $8.25 | $8.25 | 362,500 | — | — |
| 2024-11-08 | $7.90 | $7.90 | 156,600 | — | — |
| 2024-11-07 | $8.40 | $8.40 | 63,600 | — | — |
| 2024-11-06 | $8.77 | $8.77 | 49,000 | — | — |
| 2024-11-05 | $8.88 | $8.88 | 34,400 | — | — |
| 2024-11-04 | $8.52 | $8.52 | 75,100 | — | — |
| 2024-11-01 | $8.89 | $8.89 | 59,900 | — | — |
| 2024-10-31 | $8.85 | $8.85 | 49,500 | — | — |
| 2024-10-30 | $8.68 | $8.68 | 19,300 | — | — |
| 2024-10-29 | $9.00 | $9.00 | 30,700 | — | — |
| 2024-10-28 | $8.84 | $8.84 | 29,600 | — | — |
| 2024-10-25 | $9.07 | $9.07 | 135,900 | — | — |
| 2024-10-24 | $8.90 | $8.90 | 21,300 | — | — |
| 2024-10-23 | $9.34 | $9.34 | 30,800 | — | — |
| 2024-10-22 | $9.05 | $9.05 | 128,100 | — | — |
| 2024-10-21 | $9.83 | $9.83 | 472,300 | — | — |
| 2024-10-18 | $9.02 | $9.02 | 110,300 | — | — |
| 2024-10-17 | $9.30 | $9.30 | 521,900 | — | — |
| 2024-10-16 | $8.58 | $8.58 | 530,900 | — | — |
| 2024-10-15 | $8.40 | $8.40 | 62,700 | — | — |
| 2024-10-14 | $7.72 | $7.72 | 132,300 | — | — |
| 2024-10-11 | $7.19 | $7.19 | 39,100 | — | — |
| 2024-10-10 | $6.86 | $6.86 | 41,300 | — | — |
| 2024-10-09 | $6.92 | $6.92 | 25,300 | — | — |
| 2024-10-08 | $7.10 | $7.10 | 37,100 | — | — |
| 2024-10-07 | $6.69 | $6.69 | 104,900 | — | — |
| 2024-10-04 | $6.63 | $6.63 | 106,800 | — | — |
| 2024-10-03 | $6.50 | $6.50 | 115,100 | — | — |
| 2024-10-02 | $6.46 | $6.46 | 46,900 | — | — |
| 2024-10-01 | $6.51 | $6.51 | 1,798,300 | — | — |
| 2024-09-30 | $6.60 | $6.60 | 531,900 | — | — |
| 2024-09-27 | $6.05 | $6.05 | 432,600 | — | — |
| 2024-09-26 | $5.50 | $5.50 | 2,301,600 | — | — |
| 2024-09-25 | $6.25 | $6.25 | 108,200 | — | — |
| 2024-09-24 | $6.20 | $6.20 | 57,900 | — | — |
| 2024-09-23 | $6.41 | $6.41 | 49,100 | — | — |
| 2024-09-20 | $7.21 | $7.21 | 57,000 | — | — |
| 2024-09-19 | $7.16 | $7.16 | 61,600 | — | — |
| 2024-09-18 | $7.27 | $7.27 | 117,300 | — | — |
| 2024-09-17 | $6.94 | $6.94 | 158,900 | — | — |
| 2024-09-16 | $6.79 | $6.79 | 36,300 | — | — |
| 2024-09-13 | $6.69 | $6.69 | 159,000 | — | — |
| 2024-09-12 | $6.65 | $6.65 | 73,400 | — | — |
| 2024-09-11 | $6.70 | $6.70 | 61,400 | — | — |
| 2024-09-10 | $6.50 | $6.50 | 9,500 | — | — |
| 2024-09-09 | $6.58 | $6.58 | 111,300 | — | — |
| 2024-09-06 | $6.61 | $6.61 | 59,100 | — | — |
| 2024-09-05 | $6.53 | $6.53 | 24,200 | — | — |
| 2024-09-04 | $6.61 | $6.61 | 52,400 | — | — |
| 2024-09-03 | $6.72 | $6.72 | 50,800 | — | — |
| 2024-08-30 | $6.98 | $6.98 | 42,600 | — | — |
| 2024-08-29 | $6.58 | $6.58 | 25,700 | — | — |
| 2024-08-28 | $6.52 | $6.52 | 68,400 | — | — |
| 2024-08-27 | $6.53 | $6.53 | 42,200 | — | — |
| 2024-08-26 | $6.48 | $6.48 | 37,800 | — | — |
| 2024-08-23 | $6.42 | $6.42 | 43,200 | — | — |
| 2024-08-22 | $6.06 | $6.06 | 72,000 | — | — |
| 2024-08-21 | $6.15 | $6.15 | 53,900 | — | — |
| 2024-08-20 | $5.26 | $5.26 | 403,600 | — | — |
| 2024-08-19 | $5.31 | $5.31 | 78,100 | — | — |
| 2024-08-16 | $6.09 | $6.09 | 10,900 | — | — |
| 2024-08-15 | $5.90 | $5.90 | 62,500 | — | — |
| 2024-08-14 | $5.45 | $5.45 | 152,400 | — | — |
| 2024-08-13 | $6.11 | $6.11 | 217,300 | — | — |
| 2024-08-12 | $6.60 | $6.60 | 75,300 | — | — |
| 2024-08-09 | $6.61 | $6.61 | 275,400 | — | — |
| 2024-08-08 | $7.10 | $7.10 | 52,200 | — | — |
| 2024-08-07 | $7.03 | $7.03 | 144,500 | — | — |
| 2024-08-06 | $7.75 | $7.75 | 222,000 | — | — |
| 2024-08-05 | $8.05 | $8.05 | 66,500 | — | — |
| 2024-08-02 | $8.38 | $8.38 | 79,700 | — | — |
| 2024-08-01 | $8.81 | $8.81 | 593,500 | — | — |
| 2024-07-31 | $9.50 | $9.50 | 128,900 | — | — |
| 2024-07-30 | $8.95 | $8.95 | 445,900 | — | — |
| 2024-07-29 | $9.05 | $9.05 | 57,800 | — | — |
| 2024-07-26 | $9.00 | $9.00 | 101,300 | — | — |
| 2024-07-25 | $9.00 | $9.00 | 137,000 | — | — |
| 2024-07-24 | $8.65 | $8.65 | 200,600 | — | — |
| 2024-07-23 | $8.68 | $8.68 | 74,200 | — | — |
| 2024-07-22 | $8.81 | $8.81 | 189,200 | — | — |
| 2024-07-19 | $8.99 | $8.99 | 73,600 | — | — |
| 2024-07-18 | $8.95 | $8.95 | 35,400 | — | — |
| 2024-07-17 | $9.07 | $9.07 | 75,900 | — | — |
| 2024-07-16 | $9.01 | $9.01 | 55,900 | — | — |
| 2024-07-15 | $9.00 | $9.00 | 108,400 | — | — |
| 2024-07-12 | $9.07 | $9.07 | 195,100 | — | — |
| 2024-07-11 | $9.00 | $9.00 | 625,800 | — | — |
| 2024-07-10 | $9.00 | $9.00 | 121,100 | — | — |
| 2024-07-09 | $9.02 | $9.02 | 141,900 | — | — |
| 2024-07-08 | $9.00 | $9.00 | 242,100 | — | — |
| 2024-07-05 | $9.15 | $9.15 | 183,100 | — | — |
| 2024-07-03 | $8.99 | $8.99 | 313,900 | — | — |
| 2024-07-02 | $8.99 | $8.99 | 76,900 | — | — |
| 2024-07-01 | $9.05 | $9.05 | 80,500 | — | — |
| 2024-06-28 | $9.43 | $9.43 | 55,500 | — | — |
| 2024-06-27 | $8.97 | $8.97 | 94,400 | — | — |
| 2024-06-26 | $8.00 | $8.00 | 126,100 | — | — |
| 2024-06-25 | $8.10 | $8.10 | 27,700 | — | — |
| 2024-06-24 | $8.13 | $8.13 | 116,900 | — | — |
| 2024-06-21 | $9.00 | $9.00 | 25,300 | — | — |
| 2024-06-20 | $8.71 | $8.71 | 58,300 | — | — |
| 2024-06-18 | $8.36 | $8.36 | 11,100 | — | — |
| 2024-06-17 | $8.65 | $8.65 | 212,600 | — | — |
| 2024-06-14 | $9.00 | $9.00 | 410,500 | — | — |
| 2024-06-13 | $10.00 | $10.00 | 86,700 | — | — |
| 2024-06-12 | $9.90 | $9.90 | 271,600 | — | — |
| 2024-06-11 | $8.74 | $8.74 | 318,600 | — | — |
| 2024-06-10 | $7.91 | $7.91 | 50,500 | — | — |
| 2024-06-07 | $8.50 | $8.50 | 440,200 | — | — |
| 2024-06-06 | $7.87 | $7.87 | 2,100 | — | — |
| 2024-06-05 | $7.95 | $7.95 | 35,300 | — | — |
| 2024-06-04 | $7.70 | $7.70 | 39,400 | — | — |
| 2024-06-03 | $8.00 | $8.00 | 297,300 | — | — |
| 2024-05-31 | $8.79 | $8.79 | 127,500 | — | — |
| 2024-05-30 | $10.50 | $10.50 | 57,700 | — | — |
| 2024-05-29 | $12.74 | $12.74 | 1,400 | — | — |
| 2024-05-28 | $12.57 | $12.57 | 800 | — | — |
| 2024-05-24 | $12.86 | $12.86 | 6,500 | — | — |
| 2024-05-23 | $13.14 | $13.14 | 1,600 | — | — |
| 2024-05-22 | $13.22 | $13.22 | 10,900 | — | — |
| 2024-05-21 | $13.27 | $13.27 | 2,700 | — | — |
| 2024-05-20 | $12.67 | $12.67 | 6,900 | — | — |
| 2024-05-17 | $12.98 | $12.98 | 6,000 | — | — |
| 2024-05-16 | $14.19 | $14.19 | 2,100 | — | — |
| 2024-05-15 | $13.62 | $13.62 | 6,400 | — | — |
| 2024-05-14 | $14.24 | $14.24 | 2,500 | — | — |
| 2024-05-13 | $14.23 | $14.23 | 4,700 | — | — |
| 2024-05-10 | $14.23 | $14.23 | 3,300 | — | — |
| 2024-05-09 | $14.40 | $14.40 | 8,300 | — | — |
| 2024-05-08 | $14.52 | $14.52 | 21,000 | — | — |
| 2024-05-07 | $14.93 | $14.93 | 315,700 | — | — |
| 2024-05-06 | $15.49 | $15.49 | 742,000 | — | — |
| 2024-05-03 | $15.51 | $15.51 | 222,600 | — | — |
| 2024-05-02 | $15.32 | $15.32 | 132,100 | — | — |
| 2024-05-01 | $15.89 | $15.89 | 18,400 | — | — |
| 2024-04-30 | $15.90 | $15.90 | 30,500 | — | — |
| 2024-04-29 | $15.70 | $15.70 | 172,200 | — | — |
| 2024-04-26 | $15.50 | $15.50 | 113,400 | — | — |
| 2024-04-25 | $14.72 | $14.72 | 48,400 | — | — |
| 2024-04-24 | $14.75 | $14.75 | 36,300 | — | — |
| 2024-04-23 | $15.26 | $15.26 | 51,300 | — | — |
| 2024-04-22 | $14.80 | $14.80 | 65,800 | — | — |
| 2024-04-19 | $14.85 | $14.85 | 10,300 | — | — |
| 2024-04-18 | $14.17 | $14.17 | 45,400 | — | — |
| 2024-04-17 | $15.74 | $15.74 | 17,700 | — | — |
| 2024-04-16 | $15.60 | $15.60 | 18,700 | — | — |
| 2024-04-15 | $15.79 | $15.79 | 52,800 | — | — |
| 2024-04-12 | $15.40 | $15.40 | 44,600 | — | — |
| 2024-04-11 | $16.28 | $16.28 | 34,200 | — | — |
| 2024-04-10 | $15.76 | $15.76 | 83,500 | — | — |
| 2024-04-09 | $16.19 | $16.19 | 86,700 | — | — |
| 2024-04-08 | $16.27 | $16.27 | 19,100 | — | — |
| 2024-04-05 | $16.47 | $16.47 | 22,500 | — | — |
| 2024-04-04 | $16.40 | $16.40 | 32,800 | — | — |
| 2024-04-03 | $16.54 | $16.54 | 40,300 | — | — |
| 2024-04-02 | $16.90 | $16.90 | 17,700 | — | — |
| 2024-04-01 | $16.89 | $16.89 | 8,900 | — | — |
| 2024-03-28 | $16.95 | $16.95 | 35,100 | — | — |
| 2024-03-27 | $17.24 | $17.24 | 53,300 | — | — |
| 2024-03-26 | $18.00 | $18.00 | 41,000 | — | — |
| 2024-03-25 | $18.24 | $18.24 | 34,700 | — | — |
| 2024-03-22 | $17.98 | $17.98 | 87,700 | — | — |
| 2024-03-21 | $17.80 | $17.80 | 15,600 | — | — |
| 2024-03-20 | $17.80 | $17.80 | 114,400 | — | — |
| 2024-03-19 | $18.00 | $18.00 | 24,300 | — | — |
| 2024-03-18 | $17.55 | $17.55 | 30,800 | — | — |
| 2024-03-15 | $16.85 | $16.85 | 102,200 | — | — |
| 2024-03-14 | $16.68 | $16.68 | 41,900 | — | — |
| 2024-03-13 | $16.78 | $16.78 | 26,400 | — | — |
| 2024-03-12 | $16.79 | $16.79 | 6,800 | — | — |
| 2024-03-11 | $16.53 | $16.53 | 31,300 | — | — |
| 2024-03-08 | $16.01 | $16.01 | 84,200 | — | — |
| 2024-03-07 | $15.99 | $15.99 | 12,200 | — | — |
| 2024-03-06 | $16.01 | $16.01 | 37,000 | — | — |
| 2024-03-05 | $16.50 | $16.50 | 9,100 | — | — |
| 2024-03-04 | $16.25 | $16.25 | 26,500 | — | — |
| 2024-03-01 | $15.47 | $15.47 | 63,200 | — | — |
| 2024-02-29 | $14.75 | $14.75 | 49,100 | — | — |
| 2024-02-28 | $15.89 | $15.89 | 66,300 | — | — |
| 2024-02-27 | $15.31 | $15.31 | 57,300 | — | — |
| 2024-02-26 | $15.59 | $15.59 | 83,900 | — | — |
| 2024-02-23 | $15.05 | $15.05 | 70,000 | — | — |
| 2024-02-22 | $15.84 | $15.84 | 83,200 | — | — |
| 2024-02-21 | $15.50 | $15.50 | 54,900 | — | — |
| 2024-02-20 | $15.19 | $15.19 | 90,000 | — | — |
| 2024-02-16 | $16.15 | $16.15 | 73,800 | — | — |
| 2024-02-15 | $15.70 | $15.70 | 165,700 | — | — |
| 2024-02-14 | $16.50 | $16.50 | 867,200 | — | — |
| 2024-02-13 | $7.62 | $7.62 | 2,700 | — | — |
| 2024-02-12 | $7.72 | $7.72 | 1,900 | — | — |
| 2024-02-09 | $7.93 | $7.93 | 8,400 | — | — |
| 2024-02-08 | $7.95 | $7.95 | 4,200 | — | — |
| 2024-02-07 | $7.60 | $7.60 | 2,800 | — | — |
| 2024-02-06 | $7.80 | $7.80 | 8,500 | — | — |
| 2024-02-05 | $7.99 | $7.99 | 9,200 | — | — |
| 2024-02-02 | $7.75 | $7.75 | 3,400 | — | — |
| 2024-02-01 | $8.44 | $8.44 | 900 | — | — |
| 2024-01-31 | $7.84 | $7.84 | 900 | — | — |
| 2024-01-30 | $7.50 | $7.50 | 4,900 | — | — |
| 2024-01-29 | $8.07 | $8.07 | 1,200 | — | — |
| 2024-01-26 | $7.71 | $7.71 | 8,200 | — | — |
| 2024-01-25 | $7.60 | $7.60 | 15,000 | — | — |
| 2024-01-24 | $7.88 | $7.88 | 5,400 | — | — |
| 2024-01-23 | $7.22 | $7.22 | 8,100 | — | — |
| 2024-01-22 | $7.50 | $7.50 | 3,100 | — | — |
| 2024-01-19 | $7.55 | $7.55 | 1,500 | — | — |
| 2024-01-18 | $8.00 | $8.00 | 5,500 | — | — |
| 2024-01-17 | $7.50 | $7.50 | 6,400 | — | — |
| 2024-01-16 | $7.57 | $7.57 | 2,400 | — | — |
| 2024-01-12 | $7.85 | $7.85 | 11,900 | — | — |
| 2024-01-11 | $8.06 | $8.06 | 5,800 | — | — |
| 2024-01-10 | $8.22 | $8.22 | 1,200 | — | — |
| 2024-01-09 | $8.16 | $8.16 | 7,300 | — | — |
| 2024-01-08 | $7.40 | $7.40 | 4,400 | — | — |
| 2024-01-05 | $7.55 | $7.55 | 18,500 | — | — |
| 2024-01-04 | $7.12 | $7.12 | 10,200 | — | — |
| 2024-01-03 | $9.21 | $9.21 | 16,000 | — | — |
| 2024-01-02 | $9.16 | $9.16 | 32,100 | — | — |