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
- 2022-07-20 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 | $7.26 | $7.74 | 1,192,500 | — | — |
| 2024-12-30 | $7.07 | $7.54 | 1,021,000 | — | — |
| 2024-12-27 | $7.11 | $7.58 | 1,019,100 | — | — |
| 2024-12-26 | $7.11 | $7.58 | 402,400 | — | — |
| 2024-12-24 | $7.20 | $7.68 | 299,700 | — | — |
| 2024-12-23 | $7.12 | $7.59 | 761,300 | — | — |
| 2024-12-20 | $7.22 | $7.70 | 1,592,100 | — | — |
| 2024-12-19 | $7.26 | $7.74 | 1,190,200 | — | — |
| 2024-12-18 | $7.32 | $7.80 | 1,543,600 | — | — |
| 2024-12-17 | $7.98 | $8.51 | 1,370,300 | — | — |
| 2024-12-16 | $8.00 | $8.53 | 946,000 | — | — |
| 2024-12-13 | $8.03 | $8.57 | 608,100 | — | — |
| 2024-12-12 | $8.20 | $8.75 | 627,500 | — | — |
| 2024-12-11 | $8.40 | $8.96 | 1,412,300 | — | — |
| 2024-12-10 | $8.45 | $9.01 | 1,177,400 | — | — |
| 2024-12-09 | $8.23 | $8.78 | 971,200 | — | — |
| 2024-12-06 | $8.26 | $8.81 | 1,388,900 | — | — |
| 2024-12-05 | $8.72 | $9.30 | 756,300 | — | — |
| 2024-12-04 | $8.76 | $9.34 | 859,300 | — | — |
| 2024-12-03 | $8.55 | $9.12 | 1,099,100 | — | — |
| 2024-12-02 | $8.75 | $9.33 | 1,146,600 | — | — |
| 2024-11-29 | $8.65 | $9.23 | 512,000 | — | — |
| 2024-11-27 | $8.49 | $9.06 | 977,300 | — | — |
| 2024-11-26 | $8.66 | $9.24 | 1,415,100 | — | — |
| 2024-11-25 | $8.92 | $9.51 | 2,618,200 | — | — |
| 2024-11-22 | $8.47 | $9.03 | 1,231,700 | — | — |
| 2024-11-21 | $8.46 | $9.02 | 1,773,800 | — | — |
| 2024-11-20 | $8.51 | $9.08 | 1,098,800 | — | — |
| 2024-11-19 | $8.58 | $9.15 | 1,692,700 | — | — |
| 2024-11-18 | $8.35 | $8.91 | 1,456,000 | — | — |
| 2024-11-15 | $8.43 | $8.99 | 847,000 | — | — |
| 2024-11-14 | $8.61 | $9.18 | 937,400 | — | — |
| 2024-11-13 | $8.67 | $9.25 | 1,755,400 | — | — |
| 2024-11-12 | $9.23 | $9.85 | 1,967,600 | — | — |
| 2024-11-11 | $9.59 | $10.20 | 2,874,600 | — | — |
| 2024-11-08 | $9.00 | $9.57 | 2,477,700 | — | — |
| 2024-11-07 | $8.94 | $9.51 | 1,137,700 | — | — |
| 2024-11-06 | $9.04 | $9.61 | 2,555,800 | — | — |
| 2024-11-05 | $8.65 | $9.20 | 1,667,800 | — | — |
| 2024-11-04 | $8.33 | $8.86 | 1,450,300 | — | — |
| 2024-11-01 | $8.25 | $8.77 | 1,184,900 | — | — |
| 2024-10-31 | $8.07 | $8.58 | 1,669,800 | — | — |
| 2024-10-30 | $8.54 | $9.08 | 1,163,100 | — | — |
| 2024-10-29 | $8.64 | $9.19 | 1,000,700 | — | — |
| 2024-10-28 | $8.88 | $9.44 | 852,800 | — | — |
| 2024-10-25 | $9.07 | $9.64 | 696,300 | — | — |
| 2024-10-24 | $9.10 | $9.68 | 1,631,000 | — | — |
| 2024-10-23 | $9.00 | $9.57 | 491,800 | — | — |
| 2024-10-22 | $9.00 | $9.57 | 544,700 | — | — |
| 2024-10-21 | $8.85 | $9.41 | 721,000 | — | — |
| 2024-10-18 | $9.14 | $9.72 | 834,300 | — | — |
| 2024-10-17 | $9.10 | $9.68 | 1,034,300 | — | — |
| 2024-10-16 | $9.47 | $10.07 | 1,084,200 | — | — |
| 2024-10-15 | $9.41 | $10.01 | 701,300 | — | — |
| 2024-10-14 | $9.53 | $10.13 | 588,100 | — | — |
| 2024-10-11 | $9.60 | $10.21 | 698,500 | — | — |
| 2024-10-10 | $9.28 | $9.87 | 530,800 | — | — |
| 2024-10-09 | $9.31 | $9.90 | 781,800 | — | — |
| 2024-10-08 | $9.54 | $10.14 | 415,200 | — | — |
| 2024-10-07 | $9.50 | $10.10 | 740,000 | — | — |
| 2024-10-04 | $9.79 | $10.41 | 1,108,300 | — | — |
| 2024-10-03 | $9.04 | $9.61 | 925,900 | — | — |
| 2024-10-02 | $8.92 | $9.48 | 650,400 | — | — |
| 2024-10-01 | $8.89 | $9.45 | 802,800 | — | — |
| 2024-09-30 | $9.36 | $9.95 | 1,794,100 | — | — |
| 2024-09-27 | $9.13 | $9.71 | 696,200 | — | — |
| 2024-09-26 | $9.11 | $9.69 | 1,076,200 | — | — |
| 2024-09-25 | $9.02 | $9.59 | 620,900 | — | — |
| 2024-09-24 | $8.90 | $9.46 | 900,700 | — | — |
| 2024-09-23 | $8.90 | $9.46 | 1,035,500 | — | — |
| 2024-09-20 | $9.24 | $9.82 | 2,345,500 | — | — |
| 2024-09-19 | $9.18 | $9.76 | 1,267,900 | — | — |
| 2024-09-18 | $9.34 | $9.93 | 987,600 | — | — |
| 2024-09-17 | $9.36 | $9.95 | 1,165,000 | — | — |
| 2024-09-16 | $9.35 | $9.94 | 1,078,600 | — | — |
| 2024-09-13 | $8.96 | $9.53 | 680,200 | — | — |
| 2024-09-12 | $8.72 | $9.27 | 2,269,600 | — | — |
| 2024-09-11 | $8.46 | $9.00 | 939,400 | — | — |
| 2024-09-10 | $8.31 | $8.84 | 1,128,300 | — | — |
| 2024-09-09 | $8.16 | $8.68 | 1,335,700 | — | — |
| 2024-09-06 | $8.08 | $8.59 | 907,000 | — | — |
| 2024-09-05 | $8.72 | $9.27 | 1,512,300 | — | — |
| 2024-09-04 | $8.81 | $9.37 | 1,162,200 | — | — |
| 2024-09-03 | $8.85 | $9.41 | 2,466,200 | — | — |
| 2024-08-30 | $9.94 | $10.57 | 1,929,000 | — | — |
| 2024-08-29 | $9.50 | $10.10 | 2,486,900 | — | — |
| 2024-08-28 | $9.43 | $10.03 | 1,751,600 | — | — |
| 2024-08-27 | $9.25 | $9.84 | 1,257,500 | — | — |
| 2024-08-26 | $9.24 | $9.82 | 1,845,300 | — | — |
| 2024-08-23 | $9.29 | $9.88 | 2,735,100 | — | — |
| 2024-08-22 | $9.16 | $9.74 | 1,517,300 | — | — |
| 2024-08-21 | $9.14 | $9.72 | 1,214,000 | — | — |
| 2024-08-20 | $9.41 | $10.01 | 1,774,800 | — | — |
| 2024-08-19 | $9.58 | $10.19 | 3,974,400 | — | — |
| 2024-08-16 | $9.28 | $9.87 | 1,354,300 | — | — |
| 2024-08-15 | $9.40 | $10.00 | 880,900 | — | — |
| 2024-08-14 | $9.35 | $9.94 | 1,516,100 | — | — |
| 2024-08-13 | $9.04 | $9.61 | 707,000 | — | — |
| 2024-08-12 | $8.96 | $9.53 | 716,900 | — | — |
| 2024-08-09 | $8.96 | $9.50 | 1,548,800 | — | — |
| 2024-08-08 | $9.04 | $9.58 | 1,478,800 | — | — |
| 2024-08-07 | $9.06 | $9.60 | 2,430,600 | — | — |
| 2024-08-06 | $9.76 | $10.34 | 1,272,300 | — | — |
| 2024-08-05 | $9.33 | $9.89 | 2,945,000 | — | — |
| 2024-08-02 | $9.83 | $10.42 | 1,570,200 | — | — |
| 2024-08-01 | $10.03 | $10.63 | 2,379,800 | — | — |
| 2024-07-31 | $10.31 | $10.93 | 3,413,400 | — | — |
| 2024-07-30 | $9.80 | $10.39 | 1,937,200 | — | — |
| 2024-07-29 | $9.77 | $10.35 | 1,804,700 | — | — |
| 2024-07-26 | $9.97 | $10.57 | 1,373,200 | — | — |
| 2024-07-25 | $9.79 | $10.37 | 3,190,800 | — | — |
| 2024-07-24 | $9.79 | $10.37 | 1,088,000 | — | — |
| 2024-07-23 | $10.17 | $10.78 | 2,483,400 | — | — |
| 2024-07-22 | $9.89 | $10.48 | 715,100 | — | — |
| 2024-07-19 | $9.67 | $10.25 | 928,700 | — | — |
| 2024-07-18 | $9.54 | $10.11 | 826,300 | — | — |
| 2024-07-17 | $9.63 | $10.21 | 1,429,800 | — | — |
| 2024-07-16 | $9.84 | $10.43 | 1,686,800 | — | — |
| 2024-07-15 | $9.43 | $9.99 | 1,877,700 | — | — |
| 2024-07-12 | $9.09 | $9.63 | 738,100 | — | — |
| 2024-07-11 | $9.11 | $9.65 | 1,004,200 | — | — |
| 2024-07-10 | $9.15 | $9.70 | 977,500 | — | — |
| 2024-07-09 | $9.39 | $9.95 | 1,315,000 | — | — |
| 2024-07-08 | $9.31 | $9.87 | 1,171,400 | — | — |
| 2024-07-05 | $9.55 | $10.12 | 941,500 | — | — |
| 2024-07-03 | $9.40 | $9.96 | 1,710,800 | — | — |
| 2024-07-02 | $9.14 | $9.69 | 1,457,400 | — | — |
| 2024-07-01 | $8.69 | $9.21 | 842,100 | — | — |
| 2024-06-28 | $8.63 | $9.15 | 2,996,000 | — | — |
| 2024-06-27 | $8.60 | $9.11 | 837,500 | — | — |
| 2024-06-26 | $8.69 | $9.21 | 1,405,200 | — | — |
| 2024-06-25 | $8.29 | $8.79 | 824,600 | — | — |
| 2024-06-24 | $8.35 | $8.85 | 1,170,300 | — | — |
| 2024-06-21 | $7.84 | $8.31 | 2,217,300 | — | — |
| 2024-06-20 | $8.17 | $8.66 | 918,400 | — | — |
| 2024-06-18 | $8.37 | $8.87 | 918,400 | — | — |
| 2024-06-17 | $7.98 | $8.46 | 966,000 | — | — |
| 2024-06-14 | $7.89 | $8.36 | 966,800 | — | — |
| 2024-06-13 | $8.04 | $8.52 | 1,088,700 | — | — |
| 2024-06-12 | $8.01 | $8.49 | 1,140,500 | — | — |
| 2024-06-11 | $7.80 | $8.27 | 949,400 | — | — |
| 2024-06-10 | $8.12 | $8.61 | 1,231,800 | — | — |
| 2024-06-07 | $7.69 | $8.15 | 1,094,900 | — | — |
| 2024-06-06 | $7.73 | $8.19 | 780,300 | — | — |
| 2024-06-05 | $7.72 | $8.18 | 1,412,600 | — | — |
| 2024-06-04 | $7.49 | $7.94 | 1,749,800 | — | — |
| 2024-06-03 | $7.77 | $8.23 | 5,488,100 | — | — |
| 2024-05-31 | $8.55 | $9.06 | 4,240,800 | — | — |
| 2024-05-30 | $8.59 | $9.10 | 1,656,700 | — | — |
| 2024-05-29 | $8.49 | $9.00 | 1,879,200 | — | — |
| 2024-05-28 | $8.60 | $9.11 | 2,160,700 | — | — |
| 2024-05-24 | $8.94 | $9.47 | 1,451,100 | — | — |
| 2024-05-23 | $8.52 | $9.03 | 1,678,400 | — | — |
| 2024-05-22 | $8.58 | $9.09 | 2,321,700 | — | — |
| 2024-05-21 | $8.30 | $8.80 | 1,278,300 | — | — |
| 2024-05-20 | $8.35 | $8.85 | 853,000 | — | — |
| 2024-05-17 | $8.14 | $8.63 | 1,228,600 | — | — |
| 2024-05-16 | $8.24 | $8.73 | 755,500 | — | — |
| 2024-05-15 | $8.26 | $8.72 | 1,424,600 | — | — |
| 2024-05-14 | $8.37 | $8.84 | 879,300 | — | — |
| 2024-05-13 | $8.03 | $8.48 | 1,422,700 | — | — |
| 2024-05-10 | $7.69 | $8.12 | 1,330,400 | — | — |
| 2024-05-09 | $7.80 | $8.24 | 930,500 | — | — |
| 2024-05-08 | $7.51 | $7.93 | 1,516,200 | — | — |
| 2024-05-07 | $7.34 | $7.75 | 1,582,400 | — | — |
| 2024-05-06 | $7.29 | $7.70 | 2,232,800 | — | — |
| 2024-05-03 | $7.30 | $7.71 | 1,294,100 | — | — |
| 2024-05-02 | $7.37 | $7.78 | 2,734,300 | — | — |
| 2024-05-01 | $7.10 | $7.50 | 718,400 | — | — |
| 2024-04-30 | $7.24 | $7.64 | 1,587,300 | — | — |
| 2024-04-29 | $7.42 | $7.83 | 1,632,200 | — | — |
| 2024-04-26 | $7.31 | $7.72 | 1,312,800 | — | — |
| 2024-04-25 | $7.41 | $7.82 | 690,500 | — | — |
| 2024-04-24 | $7.44 | $7.86 | 1,068,000 | — | — |
| 2024-04-23 | $7.78 | $8.21 | 2,232,300 | — | — |
| 2024-04-22 | $7.09 | $7.49 | 1,816,800 | — | — |
| 2024-04-19 | $6.67 | $7.04 | 757,000 | — | — |
| 2024-04-18 | $6.57 | $6.94 | 1,257,700 | — | — |
| 2024-04-17 | $6.55 | $6.92 | 1,753,800 | — | — |
| 2024-04-16 | $6.77 | $7.15 | 921,900 | — | — |
| 2024-04-15 | $6.82 | $7.20 | 1,709,600 | — | — |
| 2024-04-12 | $6.95 | $7.34 | 1,831,600 | — | — |
| 2024-04-11 | $6.43 | $6.79 | 420,500 | — | — |
| 2024-04-10 | $6.33 | $6.68 | 3,909,800 | — | — |
| 2024-04-09 | $6.45 | $6.81 | 846,700 | — | — |
| 2024-04-08 | $6.39 | $6.75 | 885,700 | — | — |
| 2024-04-05 | $6.42 | $6.78 | 746,700 | — | — |
| 2024-04-04 | $6.39 | $6.75 | 903,800 | — | — |
| 2024-04-03 | $6.47 | $6.83 | 909,800 | — | — |
| 2024-04-02 | $6.40 | $6.76 | 1,114,800 | — | — |
| 2024-04-01 | $6.41 | $6.77 | 1,053,700 | — | — |
| 2024-03-28 | $6.28 | $6.63 | 546,900 | — | — |
| 2024-03-27 | $6.20 | $6.55 | 875,800 | — | — |
| 2024-03-26 | $5.95 | $6.28 | 374,800 | — | — |
| 2024-03-25 | $6.13 | $6.44 | 345,600 | — | — |
| 2024-03-22 | $6.17 | $6.48 | 419,600 | — | — |
| 2024-03-21 | $6.22 | $6.54 | 528,000 | — | — |
| 2024-03-20 | $6.16 | $6.47 | 489,300 | — | — |
| 2024-03-19 | $5.92 | $6.22 | 438,400 | — | — |
| 2024-03-18 | $5.90 | $6.20 | 487,500 | — | — |
| 2024-03-15 | $5.93 | $6.23 | 1,282,600 | — | — |
| 2024-03-14 | $5.69 | $5.98 | 1,021,300 | — | — |
| 2024-03-13 | $5.78 | $6.07 | 561,400 | — | — |
| 2024-03-12 | $5.89 | $6.19 | 585,100 | — | — |
| 2024-03-11 | $5.58 | $5.86 | 871,400 | — | — |
| 2024-03-08 | $5.39 | $5.66 | 642,900 | — | — |
| 2024-03-07 | $5.19 | $5.45 | 452,300 | — | — |
| 2024-03-06 | $4.93 | $5.18 | 284,700 | — | — |
| 2024-03-05 | $4.88 | $5.13 | 448,600 | — | — |
| 2024-03-04 | $4.93 | $5.18 | 525,500 | — | — |
| 2024-03-01 | $5.04 | $5.30 | 1,263,300 | — | — |
| 2024-02-29 | $4.58 | $4.81 | 928,600 | — | — |
| 2024-02-28 | $4.34 | $4.56 | 328,400 | — | — |
| 2024-02-27 | $4.37 | $4.59 | 363,300 | — | — |
| 2024-02-26 | $4.43 | $4.65 | 721,100 | — | — |
| 2024-02-23 | $4.36 | $4.58 | 615,800 | — | — |
| 2024-02-22 | $4.20 | $4.41 | 296,600 | — | — |
| 2024-02-21 | $4.26 | $4.48 | 798,500 | — | — |
| 2024-02-20 | $4.38 | $4.60 | 1,227,800 | — | — |
| 2024-02-16 | $4.40 | $4.62 | 506,600 | — | — |
| 2024-02-15 | $4.48 | $4.71 | 537,900 | — | — |
| 2024-02-14 | $4.30 | $4.52 | 290,200 | — | — |
| 2024-02-13 | $4.17 | $4.38 | 661,600 | — | — |
| 2024-02-12 | $4.53 | $4.76 | 530,400 | — | — |
| 2024-02-09 | $4.52 | $4.75 | 352,300 | — | — |
| 2024-02-08 | $4.37 | $4.59 | 265,100 | — | — |
| 2024-02-07 | $4.37 | $4.59 | 334,000 | — | — |
| 2024-02-06 | $4.35 | $4.57 | 210,900 | — | — |
| 2024-02-05 | $4.25 | $4.47 | 585,400 | — | — |
| 2024-02-02 | $4.28 | $4.50 | 341,200 | — | — |
| 2024-02-01 | $4.38 | $4.60 | 494,400 | — | — |
| 2024-01-31 | $4.26 | $4.48 | 793,100 | — | — |
| 2024-01-30 | $4.45 | $4.68 | 855,200 | — | — |
| 2024-01-29 | $4.41 | $4.63 | 564,400 | — | — |
| 2024-01-26 | $4.30 | $4.52 | 325,000 | — | — |
| 2024-01-25 | $4.23 | $4.44 | 1,090,100 | — | — |
| 2024-01-24 | $4.12 | $4.33 | 530,500 | — | — |
| 2024-01-23 | $4.05 | $4.26 | 719,100 | — | — |
| 2024-01-22 | $3.98 | $4.18 | 453,000 | — | — |
| 2024-01-19 | $3.81 | $4.00 | 284,100 | — | — |
| 2024-01-18 | $3.72 | $3.91 | 753,800 | — | — |
| 2024-01-17 | $3.55 | $3.73 | 528,000 | — | — |
| 2024-01-16 | $3.73 | $3.92 | 526,300 | — | — |
| 2024-01-12 | $3.85 | $4.05 | 676,200 | — | — |
| 2024-01-11 | $3.73 | $3.92 | 795,400 | — | — |
| 2024-01-10 | $3.52 | $3.70 | 263,800 | — | — |
| 2024-01-09 | $3.52 | $3.70 | 292,800 | — | — |
| 2024-01-08 | $3.58 | $3.76 | 381,400 | — | — |
| 2024-01-05 | $3.64 | $3.82 | 426,800 | — | — |
| 2024-01-04 | $3.50 | $3.68 | 757,800 | — | — |
| 2024-01-03 | $3.63 | $3.81 | 575,600 | — | — |
| 2024-01-02 | $3.82 | $4.01 | 338,100 | — | — |