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
- 2018-11-13 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 | $13.32 | $13.32 | 193,000 | — | — |
| 2024-12-30 | $13.03 | $13.03 | 156,000 | — | — |
| 2024-12-27 | $13.05 | $13.05 | 98,700 | — | — |
| 2024-12-26 | $13.57 | $13.57 | 142,900 | — | — |
| 2024-12-24 | $12.66 | $12.66 | 34,600 | — | — |
| 2024-12-23 | $12.50 | $12.50 | 122,300 | — | — |
| 2024-12-20 | $12.57 | $12.57 | 281,600 | — | — |
| 2024-12-19 | $12.28 | $12.28 | 126,500 | — | — |
| 2024-12-18 | $11.91 | $11.91 | 125,800 | — | — |
| 2024-12-17 | $12.64 | $12.64 | 142,800 | — | — |
| 2024-12-16 | $12.74 | $12.74 | 233,200 | — | — |
| 2024-12-13 | $12.35 | $12.35 | 117,100 | — | — |
| 2024-12-12 | $12.16 | $12.16 | 158,200 | — | — |
| 2024-12-11 | $12.11 | $12.11 | 135,500 | — | — |
| 2024-12-10 | $12.04 | $12.04 | 152,500 | — | — |
| 2024-12-09 | $12.27 | $12.27 | 120,300 | — | — |
| 2024-12-06 | $12.80 | $12.80 | 181,300 | — | — |
| 2024-12-05 | $12.38 | $12.38 | 127,100 | — | — |
| 2024-12-04 | $12.19 | $12.19 | 241,200 | — | — |
| 2024-12-03 | $11.82 | $11.82 | 324,500 | — | — |
| 2024-12-02 | $12.46 | $12.46 | 518,200 | — | — |
| 2024-11-29 | $13.53 | $13.53 | 247,700 | — | — |
| 2024-11-27 | $12.74 | $12.74 | 186,700 | — | — |
| 2024-11-26 | $12.45 | $12.45 | 355,100 | — | — |
| 2024-11-25 | $12.03 | $12.03 | 509,000 | — | — |
| 2024-11-22 | $11.23 | $11.23 | 422,600 | — | — |
| 2024-11-21 | $10.75 | $10.75 | 279,200 | — | — |
| 2024-11-20 | $10.43 | $10.43 | 243,600 | — | — |
| 2024-11-19 | $10.50 | $10.50 | 213,900 | — | — |
| 2024-11-18 | $10.03 | $10.03 | 240,300 | — | — |
| 2024-11-15 | $10.02 | $10.02 | 538,300 | — | — |
| 2024-11-14 | $10.46 | $10.46 | 211,500 | — | — |
| 2024-11-13 | $10.60 | $10.60 | 648,500 | — | — |
| 2024-11-12 | $9.17 | $9.17 | 290,600 | — | — |
| 2024-11-11 | $9.71 | $9.71 | 575,100 | — | — |
| 2024-11-08 | $8.78 | $8.78 | 170,100 | — | — |
| 2024-11-07 | $8.67 | $8.67 | 109,200 | — | — |
| 2024-11-06 | $8.67 | $8.67 | 107,000 | — | — |
| 2024-11-05 | $8.42 | $8.42 | 74,600 | — | — |
| 2024-11-04 | $8.35 | $8.35 | 89,600 | — | — |
| 2024-11-01 | $8.62 | $8.62 | 94,000 | — | — |
| 2024-10-31 | $8.47 | $8.47 | 116,200 | — | — |
| 2024-10-30 | $8.70 | $8.70 | 271,900 | — | — |
| 2024-10-29 | $8.54 | $8.54 | 123,700 | — | — |
| 2024-10-28 | $8.42 | $8.42 | 392,500 | — | — |
| 2024-10-25 | $8.11 | $8.11 | 94,200 | — | — |
| 2024-10-24 | $8.19 | $8.19 | 48,000 | — | — |
| 2024-10-23 | $8.13 | $8.13 | 127,800 | — | — |
| 2024-10-22 | $8.38 | $8.38 | 92,500 | — | — |
| 2024-10-21 | $8.44 | $8.44 | 83,000 | — | — |
| 2024-10-18 | $8.35 | $8.35 | 87,400 | — | — |
| 2024-10-17 | $8.40 | $8.40 | 137,700 | — | — |
| 2024-10-16 | $8.25 | $8.25 | 182,900 | — | — |
| 2024-10-15 | $8.41 | $8.41 | 197,400 | — | — |
| 2024-10-14 | $8.19 | $8.19 | 233,700 | — | — |
| 2024-10-11 | $8.00 | $8.00 | 217,100 | — | — |
| 2024-10-10 | $7.83 | $7.83 | 172,500 | — | — |
| 2024-10-09 | $7.72 | $7.72 | 285,800 | — | — |
| 2024-10-08 | $7.40 | $7.40 | 372,500 | — | — |
| 2024-10-07 | $7.30 | $7.30 | 443,500 | — | — |
| 2024-10-04 | $7.00 | $7.00 | 242,900 | — | — |
| 2024-10-03 | $6.91 | $6.91 | 728,800 | — | — |
| 2024-10-02 | $5.94 | $5.94 | 56,400 | — | — |
| 2024-10-01 | $5.91 | $5.91 | 88,500 | — | — |
| 2024-09-30 | $6.00 | $6.00 | 164,900 | — | — |
| 2024-09-27 | $5.80 | $5.80 | 85,100 | — | — |
| 2024-09-26 | $5.68 | $5.68 | 105,000 | — | — |
| 2024-09-25 | $5.57 | $5.57 | 49,200 | — | — |
| 2024-09-24 | $5.75 | $5.75 | 83,800 | — | — |
| 2024-09-23 | $5.83 | $5.83 | 159,200 | — | — |
| 2024-09-20 | $5.42 | $5.42 | 230,100 | — | — |
| 2024-09-19 | $5.90 | $5.90 | 215,600 | — | — |
| 2024-09-18 | $5.91 | $5.91 | 136,600 | — | — |
| 2024-09-17 | $5.72 | $5.72 | 207,700 | — | — |
| 2024-09-16 | $5.50 | $5.50 | 247,600 | — | — |
| 2024-09-13 | $5.15 | $5.15 | 303,100 | — | — |
| 2024-09-12 | $4.82 | $4.82 | 24,500 | — | — |
| 2024-09-11 | $4.79 | $4.79 | 115,300 | — | — |
| 2024-09-10 | $4.78 | $4.78 | 91,200 | — | — |
| 2024-09-09 | $4.67 | $4.67 | 312,300 | — | — |
| 2024-09-06 | $4.59 | $4.59 | 25,800 | — | — |
| 2024-09-05 | $4.61 | $4.61 | 28,300 | — | — |
| 2024-09-04 | $4.61 | $4.61 | 76,400 | — | — |
| 2024-09-03 | $4.60 | $4.60 | 91,100 | — | — |
| 2024-08-30 | $4.60 | $4.60 | 35,300 | — | — |
| 2024-08-29 | $4.60 | $4.60 | 101,000 | — | — |
| 2024-08-28 | $4.60 | $4.60 | 148,600 | — | — |
| 2024-08-27 | $4.52 | $4.52 | 125,700 | — | — |
| 2024-08-26 | $4.52 | $4.52 | 127,700 | — | — |
| 2024-08-23 | $4.54 | $4.54 | 223,700 | — | — |
| 2024-08-22 | $4.25 | $4.25 | 35,200 | — | — |
| 2024-08-21 | $4.14 | $4.14 | 82,600 | — | — |
| 2024-08-20 | $4.12 | $4.12 | 89,300 | — | — |
| 2024-08-19 | $4.04 | $4.04 | 28,900 | — | — |
| 2024-08-16 | $4.03 | $4.03 | 45,600 | — | — |
| 2024-08-15 | $4.01 | $4.01 | 110,100 | — | — |
| 2024-08-14 | $4.06 | $4.06 | 144,000 | — | — |
| 2024-08-13 | $3.77 | $3.77 | 57,300 | — | — |
| 2024-08-12 | $3.75 | $3.75 | 59,900 | — | — |
| 2024-08-09 | $3.72 | $3.72 | 192,700 | — | — |
| 2024-08-08 | $3.62 | $3.62 | 188,700 | — | — |
| 2024-08-07 | $3.49 | $3.49 | 45,000 | — | — |
| 2024-08-06 | $3.50 | $3.50 | 27,100 | — | — |
| 2024-08-05 | $3.52 | $3.52 | 101,600 | — | — |
| 2024-08-02 | $3.58 | $3.58 | 44,600 | — | — |
| 2024-08-01 | $3.63 | $3.63 | 32,200 | — | — |
| 2024-07-31 | $3.60 | $3.60 | 26,400 | — | — |
| 2024-07-30 | $3.54 | $3.54 | 43,200 | — | — |
| 2024-07-29 | $3.54 | $3.54 | 28,200 | — | — |
| 2024-07-26 | $3.58 | $3.58 | 18,300 | — | — |
| 2024-07-25 | $3.57 | $3.57 | 11,900 | — | — |
| 2024-07-24 | $3.55 | $3.55 | 30,800 | — | — |
| 2024-07-23 | $3.55 | $3.55 | 19,400 | — | — |
| 2024-07-22 | $3.51 | $3.51 | 57,300 | — | — |
| 2024-07-19 | $3.50 | $3.50 | 40,400 | — | — |
| 2024-07-18 | $3.42 | $3.42 | 23,400 | — | — |
| 2024-07-17 | $3.59 | $3.59 | 95,400 | — | — |
| 2024-07-16 | $3.59 | $3.59 | 207,500 | — | — |
| 2024-07-15 | $3.34 | $3.34 | 328,000 | — | — |
| 2024-07-12 | $3.41 | $3.41 | 25,300 | — | — |
| 2024-07-11 | $3.43 | $3.43 | 8,900 | — | — |
| 2024-07-10 | $3.35 | $3.35 | 50,600 | — | — |
| 2024-07-09 | $3.43 | $3.43 | 11,100 | — | — |
| 2024-07-08 | $3.40 | $3.40 | 15,600 | — | — |
| 2024-07-05 | $3.32 | $3.32 | 24,600 | — | — |
| 2024-07-03 | $3.29 | $3.29 | 3,200 | — | — |
| 2024-07-02 | $3.28 | $3.28 | 18,800 | — | — |
| 2024-07-01 | $3.40 | $3.40 | 25,500 | — | — |
| 2024-06-28 | $3.29 | $3.29 | 12,300 | — | — |
| 2024-06-27 | $3.32 | $3.32 | 9,200 | — | — |
| 2024-06-26 | $3.36 | $3.36 | 57,600 | — | — |
| 2024-06-25 | $3.28 | $3.28 | 11,700 | — | — |
| 2024-06-24 | $3.32 | $3.32 | 23,100 | — | — |
| 2024-06-21 | $3.34 | $3.34 | 50,500 | — | — |
| 2024-06-20 | $3.30 | $3.30 | 49,600 | — | — |
| 2024-06-18 | $3.26 | $3.26 | 47,300 | — | — |
| 2024-06-17 | $3.35 | $3.35 | 63,000 | — | — |
| 2024-06-14 | $3.56 | $3.56 | 22,000 | — | — |
| 2024-06-13 | $3.63 | $3.63 | 17,200 | — | — |
| 2024-06-12 | $3.63 | $3.63 | 56,300 | — | — |
| 2024-06-11 | $3.62 | $3.62 | 36,600 | — | — |
| 2024-06-10 | $3.60 | $3.60 | 30,300 | — | — |
| 2024-06-07 | $3.61 | $3.61 | 37,700 | — | — |
| 2024-06-06 | $3.64 | $3.64 | 13,800 | — | — |
| 2024-06-05 | $3.64 | $3.64 | 8,500 | — | — |
| 2024-06-04 | $3.60 | $3.60 | 14,900 | — | — |
| 2024-06-03 | $3.63 | $3.63 | 49,200 | — | — |
| 2024-05-31 | $3.55 | $3.55 | 21,300 | — | — |
| 2024-05-30 | $3.62 | $3.62 | 51,700 | — | — |
| 2024-05-29 | $3.70 | $3.70 | 24,800 | — | — |
| 2024-05-28 | $3.60 | $3.60 | 38,900 | — | — |
| 2024-05-24 | $3.58 | $3.58 | 224,400 | — | — |
| 2024-05-23 | $3.60 | $3.60 | 22,900 | — | — |
| 2024-05-22 | $3.66 | $3.66 | 62,300 | — | — |
| 2024-05-21 | $3.59 | $3.59 | 25,700 | — | — |
| 2024-05-20 | $3.64 | $3.64 | 83,800 | — | — |
| 2024-05-17 | $3.62 | $3.62 | 26,000 | — | — |
| 2024-05-16 | $3.65 | $3.65 | 33,300 | — | — |
| 2024-05-15 | $3.65 | $3.65 | 37,400 | — | — |
| 2024-05-14 | $3.63 | $3.63 | 83,000 | — | — |
| 2024-05-13 | $3.55 | $3.55 | 28,100 | — | — |
| 2024-05-10 | $3.43 | $3.43 | 139,500 | — | — |
| 2024-05-09 | $3.44 | $3.44 | 153,100 | — | — |
| 2024-05-08 | $3.72 | $3.72 | 57,800 | — | — |
| 2024-05-07 | $3.72 | $3.72 | 41,100 | — | — |
| 2024-05-06 | $3.75 | $3.75 | 38,100 | — | — |
| 2024-05-03 | $3.71 | $3.71 | 61,100 | — | — |
| 2024-05-02 | $3.75 | $3.75 | 69,200 | — | — |
| 2024-05-01 | $3.68 | $3.68 | 18,400 | — | — |
| 2024-04-30 | $3.50 | $3.50 | 36,700 | — | — |
| 2024-04-29 | $3.52 | $3.52 | 82,700 | — | — |
| 2024-04-26 | $3.45 | $3.45 | 69,200 | — | — |
| 2024-04-25 | $3.12 | $3.12 | 21,200 | — | — |
| 2024-04-24 | $3.21 | $3.21 | 9,200 | — | — |
| 2024-04-23 | $3.28 | $3.28 | 23,300 | — | — |
| 2024-04-22 | $3.25 | $3.25 | 40,000 | — | — |
| 2024-04-19 | $3.19 | $3.19 | 33,800 | — | — |
| 2024-04-18 | $3.06 | $3.06 | 68,800 | — | — |
| 2024-04-17 | $3.14 | $3.14 | 94,900 | — | — |
| 2024-04-16 | $3.19 | $3.19 | 29,800 | — | — |
| 2024-04-15 | $3.22 | $3.22 | 90,200 | — | — |
| 2024-04-12 | $3.42 | $3.42 | 32,300 | — | — |
| 2024-04-11 | $3.44 | $3.44 | 63,900 | — | — |
| 2024-04-10 | $3.43 | $3.43 | 50,700 | — | — |
| 2024-04-09 | $3.57 | $3.57 | 67,300 | — | — |
| 2024-04-08 | $3.45 | $3.45 | 73,900 | — | — |
| 2024-04-05 | $3.59 | $3.59 | 49,000 | — | — |
| 2024-04-04 | $3.56 | $3.56 | 37,200 | — | — |
| 2024-04-03 | $3.60 | $3.60 | 46,800 | — | — |
| 2024-04-02 | $3.68 | $3.68 | 123,000 | — | — |
| 2024-04-01 | $3.75 | $3.75 | 52,700 | — | — |
| 2024-03-28 | $3.75 | $3.75 | 56,000 | — | — |
| 2024-03-27 | $3.80 | $3.80 | 34,800 | — | — |
| 2024-03-26 | $3.81 | $3.81 | 72,800 | — | — |
| 2024-03-25 | $3.88 | $3.88 | 55,800 | — | — |
| 2024-03-22 | $3.96 | $3.96 | 81,900 | — | — |
| 2024-03-21 | $3.62 | $3.62 | 33,100 | — | — |
| 2024-03-20 | $3.50 | $3.50 | 118,000 | — | — |
| 2024-03-19 | $3.54 | $3.54 | 132,400 | — | — |
| 2024-03-18 | $3.48 | $3.48 | 272,700 | — | — |
| 2024-03-15 | $3.85 | $3.85 | 196,100 | — | — |
| 2024-03-14 | $4.46 | $4.46 | 59,600 | — | — |
| 2024-03-13 | $4.48 | $4.48 | 49,300 | — | — |
| 2024-03-12 | $4.40 | $4.40 | 70,900 | — | — |
| 2024-03-11 | $4.56 | $4.56 | 109,300 | — | — |
| 2024-03-08 | $4.50 | $4.50 | 88,700 | — | — |
| 2024-03-07 | $4.49 | $4.49 | 16,200 | — | — |
| 2024-03-06 | $4.33 | $4.33 | 62,100 | — | — |
| 2024-03-05 | $4.38 | $4.38 | 35,500 | — | — |
| 2024-03-04 | $4.47 | $4.47 | 43,100 | — | — |
| 2024-03-01 | $4.46 | $4.46 | 41,600 | — | — |
| 2024-02-29 | $4.45 | $4.45 | 23,700 | — | — |
| 2024-02-28 | $4.48 | $4.48 | 34,600 | — | — |
| 2024-02-27 | $4.49 | $4.49 | 83,100 | — | — |
| 2024-02-26 | $4.47 | $4.47 | 23,200 | — | — |
| 2024-02-23 | $4.47 | $4.47 | 36,300 | — | — |
| 2024-02-22 | $4.47 | $4.47 | 34,100 | — | — |
| 2024-02-21 | $4.45 | $4.45 | 121,700 | — | — |
| 2024-02-20 | $4.36 | $4.36 | 57,600 | — | — |
| 2024-02-16 | $4.40 | $4.40 | 20,700 | — | — |
| 2024-02-15 | $4.59 | $4.59 | 40,200 | — | — |
| 2024-02-14 | $4.39 | $4.39 | 28,400 | — | — |
| 2024-02-13 | $4.42 | $4.42 | 29,300 | — | — |
| 2024-02-12 | $4.41 | $4.41 | 54,800 | — | — |
| 2024-02-09 | $4.41 | $4.41 | 39,400 | — | — |
| 2024-02-08 | $4.41 | $4.41 | 60,300 | — | — |
| 2024-02-07 | $4.58 | $4.58 | 34,100 | — | — |
| 2024-02-06 | $4.72 | $4.72 | 35,900 | — | — |
| 2024-02-05 | $4.58 | $4.58 | 89,900 | — | — |
| 2024-02-02 | $4.49 | $4.49 | 45,400 | — | — |
| 2024-02-01 | $4.60 | $4.60 | 78,200 | — | — |
| 2024-01-31 | $4.67 | $4.67 | 24,300 | — | — |
| 2024-01-30 | $4.74 | $4.74 | 47,800 | — | — |
| 2024-01-29 | $4.71 | $4.71 | 65,200 | — | — |
| 2024-01-26 | $4.56 | $4.56 | 53,800 | — | — |
| 2024-01-25 | $4.44 | $4.44 | 58,100 | — | — |
| 2024-01-24 | $4.45 | $4.45 | 83,000 | — | — |
| 2024-01-23 | $4.47 | $4.47 | 37,000 | — | — |
| 2024-01-22 | $4.39 | $4.39 | 98,000 | — | — |
| 2024-01-19 | $4.14 | $4.14 | 25,900 | — | — |
| 2024-01-18 | $4.08 | $4.08 | 37,100 | — | — |
| 2024-01-17 | $4.14 | $4.14 | 50,500 | — | — |
| 2024-01-16 | $4.09 | $4.09 | 120,900 | — | — |
| 2024-01-12 | $4.37 | $4.37 | 240,700 | — | — |
| 2024-01-11 | $4.74 | $4.74 | 54,500 | — | — |
| 2024-01-10 | $4.86 | $4.86 | 52,800 | — | — |
| 2024-01-09 | $4.93 | $4.93 | 40,600 | — | — |
| 2024-01-08 | $5.03 | $5.03 | 213,700 | — | — |
| 2024-01-05 | $4.34 | $4.34 | 232,500 | — | — |
| 2024-01-04 | $4.64 | $4.64 | 71,400 | — | — |
| 2024-01-03 | $4.63 | $4.63 | 28,800 | — | — |
| 2024-01-02 | $4.59 | $4.59 | 83,100 | — | — |