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
- 2017-11-09 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 | $6.79 | $9.21 | 350,400 | — | — |
| 2024-12-30 | $6.80 | $9.23 | 321,900 | — | — |
| 2024-12-27 | $6.86 | $9.31 | 266,500 | — | — |
| 2024-12-26 | $7.02 | $9.53 | 414,500 | — | — |
| 2024-12-24 | $6.94 | $9.42 | 171,400 | — | — |
| 2024-12-23 | $6.87 | $9.32 | 379,700 | — | — |
| 2024-12-20 | $6.78 | $9.20 | 352,900 | — | — |
| 2024-12-19 | $6.80 | $9.23 | 469,800 | — | — |
| 2024-12-18 | $6.81 | $9.24 | 812,800 | — | — |
| 2024-12-17 | $6.95 | $9.43 | 1,184,100 | — | — |
| 2024-12-16 | $6.87 | $9.32 | 748,500 | — | — |
| 2024-12-13 | $6.80 | $9.23 | 929,400 | — | — |
| 2024-12-12 | $6.87 | $9.32 | 578,900 | — | — |
| 2024-12-11 | $6.82 | $9.25 | 906,100 | — | — |
| 2024-12-10 | $6.95 | $9.43 | 660,200 | — | — |
| 2024-12-09 | $7.13 | $9.67 | 776,700 | — | — |
| 2024-12-06 | $6.99 | $9.48 | 425,800 | — | — |
| 2024-12-05 | $6.88 | $9.34 | 1,150,100 | — | — |
| 2024-12-04 | $6.88 | $9.34 | 701,800 | — | — |
| 2024-12-03 | $6.86 | $9.31 | 913,600 | — | — |
| 2024-12-02 | $6.73 | $9.13 | 950,000 | — | — |
| 2024-11-29 | $6.98 | $9.47 | 1,692,800 | — | — |
| 2024-11-27 | $6.63 | $9.00 | 2,084,500 | — | — |
| 2024-11-26 | $6.28 | $8.52 | 619,700 | — | — |
| 2024-11-25 | $6.24 | $8.47 | 705,100 | — | — |
| 2024-11-22 | $6.18 | $8.39 | 714,700 | — | — |
| 2024-11-21 | $6.29 | $8.54 | 498,900 | — | — |
| 2024-11-20 | $6.30 | $8.55 | 416,100 | — | — |
| 2024-11-19 | $6.23 | $8.45 | 447,900 | — | — |
| 2024-11-18 | $6.03 | $8.18 | 1,449,400 | — | — |
| 2024-11-15 | $5.94 | $8.06 | 559,600 | — | — |
| 2024-11-14 | $5.82 | $7.90 | 270,100 | — | — |
| 2024-11-13 | $5.94 | $8.06 | 393,900 | — | — |
| 2024-11-12 | $5.99 | $8.13 | 393,100 | — | — |
| 2024-11-11 | $6.17 | $8.37 | 358,600 | — | — |
| 2024-11-08 | $6.01 | $8.16 | 287,000 | — | — |
| 2024-11-07 | $6.30 | $8.55 | 307,300 | — | — |
| 2024-11-06 | $6.25 | $8.48 | 314,200 | — | — |
| 2024-11-05 | $6.25 | $8.48 | 431,200 | — | — |
| 2024-11-04 | $6.10 | $8.28 | 347,800 | — | — |
| 2024-11-01 | $5.94 | $8.06 | 321,000 | — | — |
| 2024-10-31 | $6.06 | $8.22 | 320,200 | — | — |
| 2024-10-30 | $6.00 | $8.14 | 395,300 | — | — |
| 2024-10-29 | $6.08 | $8.25 | 275,800 | — | — |
| 2024-10-28 | $6.18 | $8.39 | 323,900 | — | — |
| 2024-10-25 | $6.08 | $8.25 | 340,200 | — | — |
| 2024-10-24 | $6.05 | $8.21 | 398,500 | — | — |
| 2024-10-23 | $6.04 | $8.20 | 493,400 | — | — |
| 2024-10-22 | $6.28 | $8.52 | 824,100 | — | — |
| 2024-10-21 | $6.05 | $8.21 | 352,500 | — | — |
| 2024-10-18 | $6.04 | $8.20 | 547,000 | — | — |
| 2024-10-17 | $5.74 | $7.79 | 463,200 | — | — |
| 2024-10-16 | $5.84 | $7.92 | 730,500 | — | — |
| 2024-10-15 | $5.79 | $7.86 | 1,431,200 | — | — |
| 2024-10-14 | $6.17 | $8.37 | 510,000 | — | — |
| 2024-10-11 | $6.32 | $8.58 | 653,300 | — | — |
| 2024-10-10 | $6.14 | $8.33 | 852,000 | — | — |
| 2024-10-09 | $6.28 | $8.52 | 1,360,900 | — | — |
| 2024-10-08 | $6.43 | $8.72 | 1,163,600 | — | — |
| 2024-10-07 | $6.75 | $9.16 | 1,607,400 | — | — |
| 2024-10-04 | $7.09 | $9.62 | 1,056,500 | — | — |
| 2024-10-03 | $6.83 | $9.27 | 2,224,500 | — | — |
| 2024-10-02 | $6.82 | $9.25 | 1,704,600 | — | — |
| 2024-10-01 | $6.37 | $8.64 | 2,255,500 | — | — |
| 2024-09-30 | $6.18 | $8.39 | 1,345,300 | — | — |
| 2024-09-27 | $6.02 | $8.17 | 1,727,300 | — | — |
| 2024-09-26 | $5.92 | $8.03 | 1,480,600 | — | — |
| 2024-09-25 | $5.67 | $7.69 | 722,900 | — | — |
| 2024-09-24 | $5.65 | $7.67 | 851,500 | — | — |
| 2024-09-23 | $5.46 | $7.41 | 789,800 | — | — |
| 2024-09-20 | $5.43 | $7.37 | 1,146,700 | — | — |
| 2024-09-19 | $5.45 | $7.40 | 625,100 | — | — |
| 2024-09-18 | $5.36 | $7.27 | 535,900 | — | — |
| 2024-09-17 | $5.38 | $7.30 | 734,200 | — | — |
| 2024-09-16 | $5.33 | $7.23 | 482,100 | — | — |
| 2024-09-13 | $5.30 | $7.19 | 528,500 | — | — |
| 2024-09-12 | $5.20 | $7.06 | 354,800 | — | — |
| 2024-09-11 | $5.26 | $7.14 | 377,200 | — | — |
| 2024-09-10 | $5.19 | $7.04 | 332,500 | — | — |
| 2024-09-09 | $5.25 | $7.12 | 471,900 | — | — |
| 2024-09-06 | $5.19 | $7.04 | 374,100 | — | — |
| 2024-09-05 | $5.21 | $7.07 | 425,300 | — | — |
| 2024-09-04 | $5.24 | $7.11 | 329,600 | — | — |
| 2024-09-03 | $5.26 | $7.14 | 478,500 | — | — |
| 2024-08-30 | $5.30 | $7.19 | 1,049,100 | — | — |
| 2024-08-29 | $5.29 | $7.18 | 449,000 | — | — |
| 2024-08-28 | $5.18 | $7.03 | 465,600 | — | — |
| 2024-08-27 | $5.33 | $7.23 | 498,300 | — | — |
| 2024-08-26 | $5.34 | $7.25 | 677,500 | — | — |
| 2024-08-23 | $5.32 | $7.22 | 1,177,100 | — | — |
| 2024-08-22 | $5.59 | $7.59 | 562,000 | — | — |
| 2024-08-21 | $5.50 | $7.46 | 726,200 | — | — |
| 2024-08-20 | $5.70 | $7.73 | 605,700 | — | — |
| 2024-08-19 | $5.79 | $7.86 | 628,900 | — | — |
| 2024-08-16 | $5.70 | $7.73 | 419,300 | — | — |
| 2024-08-15 | $5.61 | $7.61 | 345,500 | — | — |
| 2024-08-14 | $5.62 | $7.63 | 466,100 | — | — |
| 2024-08-13 | $5.55 | $7.53 | 319,200 | — | — |
| 2024-08-12 | $5.54 | $7.52 | 330,400 | — | — |
| 2024-08-09 | $5.46 | $7.41 | 273,600 | — | — |
| 2024-08-08 | $5.50 | $7.46 | 646,400 | — | — |
| 2024-08-07 | $5.33 | $7.23 | 363,500 | — | — |
| 2024-08-06 | $5.42 | $7.35 | 504,600 | — | — |
| 2024-08-05 | $5.28 | $7.16 | 720,500 | — | — |
| 2024-08-02 | $5.26 | $7.14 | 465,900 | — | — |
| 2024-08-01 | $5.38 | $7.30 | 658,700 | — | — |
| 2024-07-31 | $5.58 | $7.57 | 1,422,600 | — | — |
| 2024-07-30 | $5.47 | $7.42 | 518,900 | — | — |
| 2024-07-29 | $5.45 | $7.40 | 1,406,600 | — | — |
| 2024-07-26 | $5.41 | $7.34 | 769,700 | — | — |
| 2024-07-25 | $5.20 | $7.06 | 675,300 | — | — |
| 2024-07-24 | $5.07 | $6.88 | 544,100 | — | — |
| 2024-07-23 | $5.05 | $6.85 | 340,100 | — | — |
| 2024-07-22 | $5.05 | $6.85 | 467,300 | — | — |
| 2024-07-19 | $5.00 | $6.78 | 414,800 | — | — |
| 2024-07-18 | $4.96 | $6.73 | 539,100 | — | — |
| 2024-07-17 | $4.97 | $6.74 | 158,000 | — | — |
| 2024-07-16 | $5.01 | $6.80 | 273,700 | — | — |
| 2024-07-15 | $4.97 | $6.74 | 171,300 | — | — |
| 2024-07-12 | $5.02 | $6.81 | 272,300 | — | — |
| 2024-07-11 | $5.02 | $6.81 | 984,700 | — | — |
| 2024-07-10 | $4.91 | $6.66 | 719,400 | — | — |
| 2024-07-09 | $4.90 | $6.65 | 1,004,800 | — | — |
| 2024-07-08 | $4.79 | $6.50 | 410,200 | — | — |
| 2024-07-05 | $4.86 | $6.59 | 452,800 | — | — |
| 2024-07-03 | $4.86 | $6.59 | 631,900 | — | — |
| 2024-07-02 | $4.84 | $6.57 | 459,300 | — | — |
| 2024-07-01 | $4.80 | $6.51 | 626,100 | — | — |
| 2024-06-28 | $4.77 | $6.47 | 841,200 | — | — |
| 2024-06-27 | $4.64 | $6.30 | 907,700 | — | — |
| 2024-06-26 | $4.77 | $6.47 | 555,500 | — | — |
| 2024-06-25 | $4.76 | $6.46 | 535,300 | — | — |
| 2024-06-24 | $4.79 | $6.50 | 657,700 | — | — |
| 2024-06-21 | $4.80 | $6.51 | 775,500 | — | — |
| 2024-06-20 | $4.83 | $6.55 | 579,500 | — | — |
| 2024-06-18 | $4.77 | $6.47 | 429,100 | — | — |
| 2024-06-17 | $4.76 | $6.46 | 414,700 | — | — |
| 2024-06-14 | $4.69 | $6.36 | 402,400 | — | — |
| 2024-06-13 | $4.70 | $6.38 | 645,000 | — | — |
| 2024-06-12 | $4.69 | $6.36 | 577,600 | — | — |
| 2024-06-11 | $4.71 | $6.39 | 649,900 | — | — |
| 2024-06-10 | $4.68 | $6.35 | 251,500 | — | — |
| 2024-06-07 | $4.70 | $6.38 | 597,400 | — | — |
| 2024-06-06 | $4.78 | $6.49 | 533,700 | — | — |
| 2024-06-05 | $4.78 | $6.49 | 626,700 | — | — |
| 2024-06-04 | $4.70 | $6.38 | 904,300 | — | — |
| 2024-06-03 | $4.73 | $6.42 | 476,800 | — | — |
| 2024-05-31 | $4.78 | $6.49 | 970,400 | — | — |
| 2024-05-30 | $4.73 | $6.42 | 834,500 | — | — |
| 2024-05-29 | $4.73 | $6.42 | 408,200 | — | — |
| 2024-05-28 | $4.77 | $6.47 | 1,095,600 | — | — |
| 2024-05-24 | $4.80 | $6.51 | 613,500 | — | — |
| 2024-05-23 | $4.74 | $6.43 | 526,700 | — | — |
| 2024-05-22 | $4.77 | $6.47 | 808,800 | — | — |
| 2024-05-21 | $4.72 | $6.40 | 833,800 | — | — |
| 2024-05-20 | $4.82 | $6.54 | 1,206,400 | — | — |
| 2024-05-17 | $5.05 | $6.85 | 361,400 | — | — |
| 2024-05-16 | $5.05 | $6.85 | 1,258,900 | — | — |
| 2024-05-15 | $5.16 | $7.00 | 651,600 | — | — |
| 2024-05-14 | $5.16 | $7.00 | 562,700 | — | — |
| 2024-05-13 | $5.13 | $6.96 | 721,900 | — | — |
| 2024-05-10 | $5.11 | $6.93 | 292,900 | — | — |
| 2024-05-09 | $5.09 | $6.91 | 279,700 | — | — |
| 2024-05-08 | $5.10 | $6.92 | 612,700 | — | — |
| 2024-05-07 | $5.00 | $6.78 | 677,800 | — | — |
| 2024-05-06 | $5.07 | $6.88 | 338,900 | — | — |
| 2024-05-03 | $5.01 | $6.80 | 394,600 | — | — |
| 2024-05-02 | $5.03 | $6.83 | 862,400 | — | — |
| 2024-05-01 | $4.87 | $6.61 | 444,100 | — | — |
| 2024-04-30 | $4.77 | $6.47 | 903,600 | — | — |
| 2024-04-29 | $4.86 | $6.59 | 479,200 | — | — |
| 2024-04-26 | $4.89 | $6.64 | 311,900 | — | — |
| 2024-04-25 | $4.85 | $6.58 | 180,400 | — | — |
| 2024-04-24 | $4.90 | $6.65 | 569,000 | — | — |
| 2024-04-23 | $4.83 | $6.55 | 541,600 | — | — |
| 2024-04-22 | $4.76 | $6.46 | 643,400 | — | — |
| 2024-04-19 | $4.74 | $6.43 | 525,400 | — | — |
| 2024-04-18 | $4.73 | $6.42 | 593,300 | — | — |
| 2024-04-17 | $4.68 | $6.35 | 793,100 | — | — |
| 2024-04-16 | $4.71 | $6.39 | 1,050,000 | — | — |
| 2024-04-15 | $4.83 | $6.55 | 917,200 | — | — |
| 2024-04-12 | $5.00 | $6.46 | 540,500 | — | — |
| 2024-04-11 | $5.19 | $6.71 | 611,700 | — | — |
| 2024-04-10 | $5.26 | $6.80 | 651,400 | — | — |
| 2024-04-09 | $5.32 | $6.88 | 951,100 | — | — |
| 2024-04-08 | $5.28 | $6.82 | 723,800 | — | — |
| 2024-04-05 | $5.23 | $6.76 | 580,500 | — | — |
| 2024-04-04 | $5.17 | $6.68 | 1,013,100 | — | — |
| 2024-04-03 | $5.10 | $6.59 | 540,500 | — | — |
| 2024-04-02 | $5.08 | $6.57 | 574,700 | — | — |
| 2024-04-01 | $5.09 | $6.58 | 744,300 | — | — |
| 2024-03-28 | $5.04 | $6.51 | 1,223,000 | — | — |
| 2024-03-27 | $4.92 | $6.36 | 397,000 | — | — |
| 2024-03-26 | $4.92 | $6.36 | 639,500 | — | — |
| 2024-03-25 | $4.93 | $6.37 | 668,600 | — | — |
| 2024-03-22 | $4.90 | $6.33 | 612,400 | — | — |
| 2024-03-21 | $4.99 | $6.45 | 578,800 | — | — |
| 2024-03-20 | $4.94 | $6.39 | 969,200 | — | — |
| 2024-03-19 | $4.85 | $6.27 | 1,200,600 | — | — |
| 2024-03-18 | $4.99 | $6.45 | 1,037,000 | — | — |
| 2024-03-15 | $5.05 | $6.53 | 1,213,400 | — | — |
| 2024-03-14 | $5.18 | $6.70 | 1,749,300 | — | — |
| 2024-03-13 | $5.35 | $6.92 | 1,547,600 | — | — |
| 2024-03-12 | $5.23 | $6.76 | 1,488,100 | — | — |
| 2024-03-11 | $5.02 | $6.49 | 606,000 | — | — |
| 2024-03-08 | $5.01 | $6.48 | 1,146,300 | — | — |
| 2024-03-07 | $5.00 | $6.46 | 1,260,000 | — | — |
| 2024-03-06 | $5.20 | $6.72 | 1,076,100 | — | — |
| 2024-03-05 | $5.34 | $6.90 | 715,600 | — | — |
| 2024-03-04 | $5.25 | $6.79 | 638,900 | — | — |
| 2024-03-01 | $5.39 | $6.97 | 1,107,600 | — | — |
| 2024-02-29 | $5.23 | $6.76 | 1,113,100 | — | — |
| 2024-02-28 | $5.23 | $6.76 | 265,000 | — | — |
| 2024-02-27 | $5.24 | $6.77 | 498,300 | — | — |
| 2024-02-26 | $5.14 | $6.64 | 383,800 | — | — |
| 2024-02-23 | $5.23 | $6.76 | 637,500 | — | — |
| 2024-02-22 | $5.16 | $6.67 | 722,800 | — | — |
| 2024-02-21 | $5.08 | $6.57 | 627,500 | — | — |
| 2024-02-20 | $5.00 | $6.46 | 561,500 | — | — |
| 2024-02-16 | $5.04 | $6.51 | 795,500 | — | — |
| 2024-02-15 | $5.02 | $6.49 | 746,600 | — | — |
| 2024-02-14 | $4.95 | $6.40 | 850,200 | — | — |
| 2024-02-13 | $4.77 | $6.17 | 907,900 | — | — |
| 2024-02-12 | $4.74 | $6.13 | 957,200 | — | — |
| 2024-02-09 | $4.68 | $6.05 | 521,100 | — | — |
| 2024-02-08 | $4.71 | $6.09 | 1,277,500 | — | — |
| 2024-02-07 | $4.83 | $6.24 | 747,100 | — | — |
| 2024-02-06 | $4.86 | $6.28 | 1,299,600 | — | — |
| 2024-02-05 | $4.72 | $6.10 | 641,300 | — | — |
| 2024-02-02 | $4.76 | $6.15 | 550,600 | — | — |
| 2024-02-01 | $4.83 | $6.24 | 618,600 | — | — |
| 2024-01-31 | $4.81 | $6.22 | 1,166,200 | — | — |
| 2024-01-30 | $4.76 | $6.15 | 377,700 | — | — |
| 2024-01-29 | $4.78 | $6.18 | 469,500 | — | — |
| 2024-01-26 | $4.76 | $6.15 | 524,300 | — | — |
| 2024-01-25 | $4.78 | $6.18 | 605,400 | — | — |
| 2024-01-24 | $4.78 | $6.18 | 759,800 | — | — |
| 2024-01-23 | $4.69 | $6.06 | 773,600 | — | — |
| 2024-01-22 | $4.58 | $5.92 | 784,400 | — | — |
| 2024-01-19 | $4.63 | $5.98 | 609,900 | — | — |
| 2024-01-18 | $4.65 | $6.01 | 550,800 | — | — |
| 2024-01-17 | $4.61 | $5.96 | 883,100 | — | — |
| 2024-01-16 | $4.54 | $5.87 | 1,567,700 | — | — |
| 2024-01-12 | $4.80 | $6.20 | 1,132,600 | — | — |
| 2024-01-11 | $4.86 | $6.28 | 1,186,200 | — | — |
| 2024-01-10 | $4.74 | $6.13 | 764,100 | — | — |
| 2024-01-09 | $4.74 | $6.13 | 885,900 | — | — |
| 2024-01-08 | $4.81 | $6.22 | 729,200 | — | — |
| 2024-01-05 | $4.87 | $6.29 | 371,000 | — | — |
| 2024-01-04 | $4.87 | $6.29 | 403,600 | — | — |
| 2024-01-03 | $4.90 | $6.33 | 545,100 | — | — |
| 2024-01-02 | $4.82 | $6.23 | 656,200 | — | — |