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
- 2017-09-15 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 | $6.32 | $6.32 | 86,200 | — | — |
| 2024-12-30 | $6.16 | $6.16 | 75,100 | — | — |
| 2024-12-27 | $6.22 | $6.22 | 66,600 | — | — |
| 2024-12-26 | $6.37 | $6.37 | 95,000 | — | — |
| 2024-12-24 | $6.19 | $6.19 | 44,100 | — | — |
| 2024-12-23 | $6.21 | $6.21 | 104,600 | — | — |
| 2024-12-20 | $5.99 | $5.99 | 172,900 | — | — |
| 2024-12-19 | $5.84 | $5.84 | 77,400 | — | — |
| 2024-12-18 | $5.66 | $5.66 | 104,200 | — | — |
| 2024-12-17 | $6.07 | $6.07 | 80,600 | — | — |
| 2024-12-16 | $5.95 | $5.95 | 71,400 | — | — |
| 2024-12-13 | $6.05 | $6.05 | 54,800 | — | — |
| 2024-12-12 | $6.11 | $6.11 | 51,000 | — | — |
| 2024-12-11 | $6.14 | $6.14 | 48,500 | — | — |
| 2024-12-10 | $6.14 | $6.14 | 65,800 | — | — |
| 2024-12-09 | $6.06 | $6.06 | 104,400 | — | — |
| 2024-12-06 | $6.17 | $6.17 | 164,900 | — | — |
| 2024-12-05 | $5.72 | $5.72 | 147,800 | — | — |
| 2024-12-04 | $6.07 | $6.07 | 238,000 | — | — |
| 2024-12-03 | $6.23 | $6.23 | 314,900 | — | — |
| 2024-12-02 | $6.24 | $6.24 | 320,400 | — | — |
| 2024-11-29 | $6.06 | $6.06 | 147,200 | — | — |
| 2024-11-27 | $6.01 | $6.01 | 307,400 | — | — |
| 2024-11-26 | $6.04 | $6.04 | 280,200 | — | — |
| 2024-11-25 | $5.66 | $5.66 | 185,600 | — | — |
| 2024-11-22 | $5.32 | $5.32 | 371,900 | — | — |
| 2024-11-21 | $4.72 | $4.72 | 212,700 | — | — |
| 2024-11-20 | $4.64 | $4.64 | 190,800 | — | — |
| 2024-11-19 | $4.28 | $4.28 | 143,600 | — | — |
| 2024-11-18 | $4.04 | $4.04 | 58,700 | — | — |
| 2024-11-15 | $3.99 | $3.99 | 128,100 | — | — |
| 2024-11-14 | $4.40 | $4.40 | 191,200 | — | — |
| 2024-11-13 | $4.48 | $4.48 | 219,600 | — | — |
| 2024-11-12 | $4.23 | $4.23 | 97,600 | — | — |
| 2024-11-11 | $4.26 | $4.26 | 118,700 | — | — |
| 2024-11-08 | $4.29 | $4.29 | 94,300 | — | — |
| 2024-11-07 | $4.36 | $4.36 | 272,600 | — | — |
| 2024-11-06 | $4.95 | $4.95 | 133,500 | — | — |
| 2024-11-05 | $4.80 | $4.80 | 84,500 | — | — |
| 2024-11-04 | $4.65 | $4.65 | 91,200 | — | — |
| 2024-11-01 | $4.34 | $4.34 | 54,300 | — | — |
| 2024-10-31 | $4.36 | $4.36 | 53,200 | — | — |
| 2024-10-30 | $4.47 | $4.47 | 107,100 | — | — |
| 2024-10-29 | $4.79 | $4.79 | 160,000 | — | — |
| 2024-10-28 | $4.73 | $4.73 | 144,100 | — | — |
| 2024-10-25 | $4.24 | $4.24 | 161,100 | — | — |
| 2024-10-24 | $4.58 | $4.58 | 41,100 | — | — |
| 2024-10-23 | $4.46 | $4.46 | 63,300 | — | — |
| 2024-10-22 | $4.54 | $4.54 | 43,300 | — | — |
| 2024-10-21 | $4.66 | $4.66 | 61,300 | — | — |
| 2024-10-18 | $4.54 | $4.54 | 40,100 | — | — |
| 2024-10-17 | $4.65 | $4.65 | 42,900 | — | — |
| 2024-10-16 | $4.65 | $4.65 | 101,000 | — | — |
| 2024-10-15 | $4.65 | $4.65 | 42,100 | — | — |
| 2024-10-14 | $4.54 | $4.54 | 39,100 | — | — |
| 2024-10-11 | $4.42 | $4.42 | 63,300 | — | — |
| 2024-10-10 | $4.19 | $4.19 | 57,400 | — | — |
| 2024-10-09 | $4.26 | $4.26 | 58,900 | — | — |
| 2024-10-08 | $4.51 | $4.51 | 57,300 | — | — |
| 2024-10-07 | $4.57 | $4.57 | 93,000 | — | — |
| 2024-10-04 | $4.62 | $4.62 | 64,600 | — | — |
| 2024-10-03 | $4.52 | $4.52 | 68,900 | — | — |
| 2024-10-02 | $4.62 | $4.62 | 90,400 | — | — |
| 2024-10-01 | $4.82 | $4.82 | 68,200 | — | — |
| 2024-09-30 | $5.00 | $5.00 | 92,600 | — | — |
| 2024-09-27 | $5.20 | $5.20 | 49,500 | — | — |
| 2024-09-26 | $5.14 | $5.14 | 102,900 | — | — |
| 2024-09-25 | $4.85 | $4.85 | 67,600 | — | — |
| 2024-09-24 | $4.94 | $4.94 | 108,200 | — | — |
| 2024-09-23 | $5.11 | $5.11 | 89,100 | — | — |
| 2024-09-20 | $5.24 | $5.24 | 240,300 | — | — |
| 2024-09-19 | $5.29 | $5.29 | 65,100 | — | — |
| 2024-09-18 | $5.22 | $5.22 | 121,500 | — | — |
| 2024-09-17 | $5.26 | $5.26 | 125,700 | — | — |
| 2024-09-16 | $5.20 | $5.20 | 85,600 | — | — |
| 2024-09-13 | $5.47 | $5.47 | 88,600 | — | — |
| 2024-09-12 | $5.39 | $5.39 | 27,900 | — | — |
| 2024-09-11 | $5.26 | $5.26 | 68,000 | — | — |
| 2024-09-10 | $5.24 | $5.24 | 78,300 | — | — |
| 2024-09-09 | $5.25 | $5.25 | 71,800 | — | — |
| 2024-09-06 | $5.29 | $5.29 | 93,700 | — | — |
| 2024-09-05 | $5.37 | $5.37 | 105,500 | — | — |
| 2024-09-04 | $5.56 | $5.56 | 67,800 | — | — |
| 2024-09-03 | $5.61 | $5.61 | 84,800 | — | — |
| 2024-08-30 | $5.57 | $5.57 | 119,200 | — | — |
| 2024-08-29 | $5.53 | $5.53 | 70,100 | — | — |
| 2024-08-28 | $5.44 | $5.44 | 65,900 | — | — |
| 2024-08-27 | $5.67 | $5.67 | 50,300 | — | — |
| 2024-08-26 | $5.84 | $5.84 | 152,000 | — | — |
| 2024-08-23 | $5.70 | $5.70 | 55,200 | — | — |
| 2024-08-22 | $5.50 | $5.50 | 43,900 | — | — |
| 2024-08-21 | $5.63 | $5.63 | 121,500 | — | — |
| 2024-08-20 | $5.60 | $5.60 | 60,000 | — | — |
| 2024-08-19 | $5.72 | $5.72 | 203,700 | — | — |
| 2024-08-16 | $5.56 | $5.56 | 41,900 | — | — |
| 2024-08-15 | $5.58 | $5.58 | 67,400 | — | — |
| 2024-08-14 | $5.33 | $5.33 | 169,000 | — | — |
| 2024-08-13 | $5.85 | $5.85 | 192,800 | — | — |
| 2024-08-12 | $6.25 | $6.25 | 128,100 | — | — |
| 2024-08-09 | $5.93 | $5.93 | 111,800 | — | — |
| 2024-08-08 | $6.08 | $6.08 | 57,600 | — | — |
| 2024-08-07 | $5.76 | $5.76 | 106,700 | — | — |
| 2024-08-06 | $5.63 | $5.63 | 43,300 | — | — |
| 2024-08-05 | $5.73 | $5.73 | 121,100 | — | — |
| 2024-08-02 | $5.76 | $5.76 | 60,700 | — | — |
| 2024-08-01 | $6.27 | $6.27 | 76,400 | — | — |
| 2024-07-31 | $6.47 | $6.47 | 52,200 | — | — |
| 2024-07-30 | $6.33 | $6.33 | 30,600 | — | — |
| 2024-07-29 | $6.27 | $6.27 | 66,100 | — | — |
| 2024-07-26 | $6.51 | $6.51 | 98,200 | — | — |
| 2024-07-25 | $6.61 | $6.61 | 61,900 | — | — |
| 2024-07-24 | $6.57 | $6.57 | 98,500 | — | — |
| 2024-07-23 | $6.70 | $6.70 | 103,200 | — | — |
| 2024-07-22 | $6.57 | $6.57 | 59,600 | — | — |
| 2024-07-19 | $6.39 | $6.39 | 31,200 | — | — |
| 2024-07-18 | $6.34 | $6.34 | 49,400 | — | — |
| 2024-07-17 | $6.65 | $6.65 | 67,800 | — | — |
| 2024-07-16 | $6.73 | $6.73 | 77,400 | — | — |
| 2024-07-15 | $6.54 | $6.54 | 103,400 | — | — |
| 2024-07-12 | $6.39 | $6.39 | 61,600 | — | — |
| 2024-07-11 | $6.53 | $6.53 | 102,900 | — | — |
| 2024-07-10 | $6.00 | $6.00 | 46,600 | — | — |
| 2024-07-09 | $5.86 | $5.86 | 47,000 | — | — |
| 2024-07-08 | $5.81 | $5.81 | 87,800 | — | — |
| 2024-07-05 | $5.81 | $5.81 | 51,300 | — | — |
| 2024-07-03 | $6.03 | $6.03 | 39,500 | — | — |
| 2024-07-02 | $6.03 | $6.03 | 56,600 | — | — |
| 2024-07-01 | $6.27 | $6.27 | 111,000 | — | — |
| 2024-06-28 | $6.11 | $6.11 | 789,600 | — | — |
| 2024-06-27 | $6.15 | $6.15 | 102,300 | — | — |
| 2024-06-26 | $6.02 | $6.02 | 85,200 | — | — |
| 2024-06-25 | $6.20 | $6.20 | 94,800 | — | — |
| 2024-06-24 | $6.35 | $6.35 | 89,200 | — | — |
| 2024-06-21 | $6.42 | $6.42 | 106,800 | — | — |
| 2024-06-20 | $6.54 | $6.54 | 89,900 | — | — |
| 2024-06-18 | $6.65 | $6.65 | 81,500 | — | — |
| 2024-06-17 | $6.81 | $6.81 | 124,200 | — | — |
| 2024-06-14 | $6.76 | $6.76 | 93,300 | — | — |
| 2024-06-13 | $6.88 | $6.88 | 84,400 | — | — |
| 2024-06-12 | $6.87 | $6.87 | 118,100 | — | — |
| 2024-06-11 | $7.25 | $7.25 | 103,900 | — | — |
| 2024-06-10 | $7.10 | $7.10 | 77,500 | — | — |
| 2024-06-07 | $6.86 | $6.86 | 84,500 | — | — |
| 2024-06-06 | $6.85 | $6.85 | 124,300 | — | — |
| 2024-06-05 | $6.70 | $6.70 | 98,300 | — | — |
| 2024-06-04 | $6.68 | $6.68 | 104,000 | — | — |
| 2024-06-03 | $6.73 | $6.73 | 126,800 | — | — |
| 2024-05-31 | $6.78 | $6.78 | 101,400 | — | — |
| 2024-05-30 | $6.85 | $6.85 | 111,100 | — | — |
| 2024-05-29 | $7.15 | $7.15 | 170,700 | — | — |
| 2024-05-28 | $7.03 | $7.03 | 183,200 | — | — |
| 2024-05-24 | $6.70 | $6.70 | 134,300 | — | — |
| 2024-05-23 | $6.87 | $6.87 | 80,400 | — | — |
| 2024-05-22 | $7.19 | $7.19 | 153,600 | — | — |
| 2024-05-21 | $7.12 | $7.12 | 114,500 | — | — |
| 2024-05-20 | $7.31 | $7.31 | 255,400 | — | — |
| 2024-05-17 | $7.04 | $7.04 | 306,800 | — | — |
| 2024-05-16 | $7.12 | $7.12 | 361,900 | — | — |
| 2024-05-15 | $6.98 | $6.98 | 780,500 | — | — |
| 2024-05-14 | $7.34 | $7.34 | 1,105,100 | — | — |
| 2024-05-13 | $10.02 | $10.02 | 127,500 | — | — |
| 2024-05-10 | $9.75 | $9.75 | 102,200 | — | — |
| 2024-05-09 | $9.42 | $9.42 | 43,600 | — | — |
| 2024-05-08 | $9.27 | $9.27 | 38,900 | — | — |
| 2024-05-07 | $9.35 | $9.35 | 54,400 | — | — |
| 2024-05-06 | $9.09 | $9.09 | 88,700 | — | — |
| 2024-05-03 | $9.23 | $9.23 | 71,300 | — | — |
| 2024-05-02 | $9.09 | $9.09 | 94,500 | — | — |
| 2024-05-01 | $9.09 | $9.09 | 73,600 | — | — |
| 2024-04-30 | $9.18 | $9.18 | 89,700 | — | — |
| 2024-04-29 | $9.14 | $9.14 | 49,300 | — | — |
| 2024-04-26 | $9.21 | $9.21 | 154,300 | — | — |
| 2024-04-25 | $9.16 | $9.16 | 120,000 | — | — |
| 2024-04-24 | $9.07 | $9.07 | 182,100 | — | — |
| 2024-04-23 | $9.24 | $9.24 | 288,700 | — | — |
| 2024-04-22 | $9.38 | $9.38 | 165,500 | — | — |
| 2024-04-19 | $9.34 | $9.34 | 143,200 | — | — |
| 2024-04-18 | $9.57 | $9.57 | 159,600 | — | — |
| 2024-04-17 | $9.70 | $9.70 | 249,100 | — | — |
| 2024-04-16 | $10.26 | $10.26 | 103,700 | — | — |
| 2024-04-15 | $10.33 | $10.33 | 123,400 | — | — |
| 2024-04-12 | $10.49 | $10.49 | 104,500 | — | — |
| 2024-04-11 | $10.83 | $10.83 | 58,700 | — | — |
| 2024-04-10 | $10.67 | $10.67 | 93,500 | — | — |
| 2024-04-09 | $10.89 | $10.89 | 130,000 | — | — |
| 2024-04-08 | $10.83 | $10.83 | 43,700 | — | — |
| 2024-04-05 | $10.69 | $10.69 | 103,800 | — | — |
| 2024-04-04 | $10.91 | $10.91 | 166,700 | — | — |
| 2024-04-03 | $10.77 | $10.77 | 114,800 | — | — |
| 2024-04-02 | $10.99 | $10.99 | 222,700 | — | — |
| 2024-04-01 | $10.84 | $10.84 | 111,200 | — | — |
| 2024-03-28 | $11.12 | $11.12 | 120,100 | — | — |
| 2024-03-27 | $11.09 | $11.09 | 102,000 | — | — |
| 2024-03-26 | $10.89 | $10.89 | 123,000 | — | — |
| 2024-03-25 | $11.00 | $11.00 | 206,500 | — | — |
| 2024-03-22 | $10.80 | $10.80 | 175,200 | — | — |
| 2024-03-21 | $11.07 | $11.07 | 291,000 | — | — |
| 2024-03-20 | $11.07 | $11.07 | 146,200 | — | — |
| 2024-03-19 | $11.01 | $11.01 | 257,900 | — | — |
| 2024-03-18 | $11.07 | $11.07 | 447,300 | — | — |
| 2024-03-15 | $9.94 | $9.94 | 289,900 | — | — |
| 2024-03-14 | $10.00 | $10.00 | 102,100 | — | — |
| 2024-03-13 | $9.90 | $9.90 | 61,700 | — | — |
| 2024-03-12 | $9.72 | $9.72 | 137,500 | — | — |
| 2024-03-11 | $9.47 | $9.47 | 99,000 | — | — |
| 2024-03-08 | $9.66 | $9.66 | 101,700 | — | — |
| 2024-03-07 | $9.61 | $9.61 | 117,800 | — | — |
| 2024-03-06 | $9.79 | $9.79 | 124,100 | — | — |
| 2024-03-05 | $9.57 | $9.57 | 87,900 | — | — |
| 2024-03-04 | $9.77 | $9.77 | 65,400 | — | — |
| 2024-03-01 | $9.82 | $9.82 | 75,800 | — | — |
| 2024-02-29 | $9.47 | $9.47 | 328,800 | — | — |
| 2024-02-28 | $9.31 | $9.31 | 110,900 | — | — |
| 2024-02-27 | $9.35 | $9.35 | 104,100 | — | — |
| 2024-02-26 | $9.14 | $9.14 | 88,900 | — | — |
| 2024-02-23 | $9.00 | $9.00 | 125,300 | — | — |
| 2024-02-22 | $9.03 | $9.03 | 54,200 | — | — |
| 2024-02-21 | $8.88 | $8.88 | 54,700 | — | — |
| 2024-02-20 | $8.82 | $8.82 | 117,500 | — | — |
| 2024-02-16 | $9.01 | $9.01 | 66,800 | — | — |
| 2024-02-15 | $9.14 | $9.14 | 165,600 | — | — |
| 2024-02-14 | $9.20 | $9.20 | 131,100 | — | — |
| 2024-02-13 | $9.40 | $9.40 | 394,600 | — | — |
| 2024-02-12 | $10.17 | $10.17 | 97,200 | — | — |
| 2024-02-09 | $10.16 | $10.16 | 54,500 | — | — |
| 2024-02-08 | $10.13 | $10.13 | 78,700 | — | — |
| 2024-02-07 | $10.02 | $10.02 | 33,800 | — | — |
| 2024-02-06 | $10.08 | $10.08 | 58,700 | — | — |
| 2024-02-05 | $9.79 | $9.79 | 26,200 | — | — |
| 2024-02-02 | $10.07 | $10.07 | 81,700 | — | — |
| 2024-02-01 | $9.99 | $9.99 | 30,300 | — | — |
| 2024-01-31 | $9.99 | $9.99 | 107,700 | — | — |
| 2024-01-30 | $9.92 | $9.92 | 87,100 | — | — |
| 2024-01-29 | $9.85 | $9.85 | 43,300 | — | — |
| 2024-01-26 | $9.90 | $9.90 | 145,500 | — | — |
| 2024-01-25 | $10.42 | $10.42 | 45,700 | — | — |
| 2024-01-24 | $10.08 | $10.08 | 21,200 | — | — |
| 2024-01-23 | $10.23 | $10.23 | 23,300 | — | — |
| 2024-01-22 | $10.25 | $10.25 | 19,700 | — | — |
| 2024-01-19 | $10.01 | $10.01 | 31,000 | — | — |
| 2024-01-18 | $10.12 | $10.12 | 28,200 | — | — |
| 2024-01-17 | $10.30 | $10.30 | 51,000 | — | — |
| 2024-01-16 | $10.14 | $10.14 | 36,600 | — | — |
| 2024-01-12 | $10.29 | $10.29 | 56,500 | — | — |
| 2024-01-11 | $10.19 | $10.19 | 77,300 | — | — |
| 2024-01-10 | $10.29 | $10.29 | 37,300 | — | — |
| 2024-01-09 | $10.42 | $10.42 | 45,500 | — | — |
| 2024-01-08 | $10.66 | $10.66 | 37,000 | — | — |
| 2024-01-05 | $10.35 | $10.35 | 65,200 | — | — |
| 2024-01-04 | $10.67 | $10.67 | 99,700 | — | — |
| 2024-01-03 | $10.81 | $10.81 | 66,200 | — | — |
| 2024-01-02 | $11.12 | $11.12 | 66,100 | — | — |