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
- 2022-11-14 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 | $6.82 | $8.86 | 687,900 | — | — |
| 2024-12-30 | $6.71 | $8.72 | 961,600 | — | — |
| 2024-12-27 | $6.67 | $8.67 | 473,300 | — | — |
| 2024-12-26 | $6.66 | $8.66 | 634,300 | — | — |
| 2024-12-24 | $6.76 | $8.79 | 388,500 | — | — |
| 2024-12-23 | $6.80 | $8.84 | 566,500 | — | — |
| 2024-12-20 | $6.82 | $8.79 | 710,700 | — | — |
| 2024-12-19 | $6.68 | $8.61 | 943,500 | — | — |
| 2024-12-18 | $6.62 | $8.53 | 743,800 | — | — |
| 2024-12-17 | $6.64 | $8.55 | 681,100 | — | — |
| 2024-12-16 | $6.69 | $8.62 | 922,600 | — | — |
| 2024-12-13 | $6.69 | $8.62 | 729,500 | — | — |
| 2024-12-12 | $6.69 | $8.62 | 729,400 | — | — |
| 2024-12-11 | $6.68 | $8.61 | 1,203,200 | — | — |
| 2024-12-10 | $6.60 | $8.50 | 922,700 | — | — |
| 2024-12-09 | $6.71 | $8.64 | 1,205,200 | — | — |
| 2024-12-06 | $6.74 | $8.68 | 1,357,600 | — | — |
| 2024-12-05 | $6.54 | $8.43 | 706,500 | — | — |
| 2024-12-04 | $6.59 | $8.49 | 684,800 | — | — |
| 2024-12-03 | $6.61 | $8.52 | 1,439,500 | — | — |
| 2024-12-02 | $6.76 | $8.71 | 653,200 | — | — |
| 2024-11-29 | $6.80 | $8.76 | 471,800 | — | — |
| 2024-11-27 | $6.77 | $8.72 | 851,600 | — | — |
| 2024-11-26 | $6.64 | $8.55 | 622,500 | — | — |
| 2024-11-25 | $6.54 | $8.43 | 549,400 | — | — |
| 2024-11-22 | $6.50 | $8.37 | 695,200 | — | — |
| 2024-11-21 | $6.51 | $8.39 | 551,800 | — | — |
| 2024-11-20 | $6.56 | $8.37 | 692,900 | — | — |
| 2024-11-19 | $6.59 | $8.41 | 564,500 | — | — |
| 2024-11-18 | $6.63 | $8.46 | 709,400 | — | — |
| 2024-11-15 | $6.55 | $8.36 | 578,100 | — | — |
| 2024-11-14 | $6.50 | $8.30 | 512,500 | — | — |
| 2024-11-13 | $6.51 | $8.31 | 782,600 | — | — |
| 2024-11-12 | $6.53 | $8.34 | 532,200 | — | — |
| 2024-11-11 | $6.52 | $8.32 | 852,600 | — | — |
| 2024-11-08 | $6.51 | $8.31 | 1,057,300 | — | — |
| 2024-11-07 | $6.61 | $8.44 | 622,600 | — | — |
| 2024-11-06 | $6.59 | $8.41 | 635,200 | — | — |
| 2024-11-05 | $6.59 | $8.41 | 706,700 | — | — |
| 2024-11-04 | $6.62 | $8.45 | 495,300 | — | — |
| 2024-11-01 | $6.67 | $8.51 | 561,200 | — | — |
| 2024-10-31 | $6.66 | $8.50 | 730,500 | — | — |
| 2024-10-30 | $6.67 | $8.51 | 629,100 | — | — |
| 2024-10-29 | $6.60 | $8.43 | 713,900 | — | — |
| 2024-10-28 | $6.61 | $8.44 | 511,700 | — | — |
| 2024-10-25 | $6.62 | $8.45 | 487,500 | — | — |
| 2024-10-24 | $6.62 | $8.45 | 542,800 | — | — |
| 2024-10-23 | $6.63 | $8.39 | 663,400 | — | — |
| 2024-10-22 | $6.63 | $8.39 | 557,100 | — | — |
| 2024-10-21 | $6.62 | $8.37 | 535,100 | — | — |
| 2024-10-18 | $6.66 | $8.43 | 647,000 | — | — |
| 2024-10-17 | $6.68 | $8.45 | 864,300 | — | — |
| 2024-10-16 | $6.69 | $8.46 | 503,100 | — | — |
| 2024-10-15 | $6.65 | $8.41 | 536,800 | — | — |
| 2024-10-14 | $6.70 | $8.48 | 569,000 | — | — |
| 2024-10-11 | $6.66 | $8.43 | 530,500 | — | — |
| 2024-10-10 | $6.68 | $8.45 | 576,500 | — | — |
| 2024-10-09 | $6.72 | $8.50 | 545,200 | — | — |
| 2024-10-08 | $6.64 | $8.40 | 912,100 | — | — |
| 2024-10-07 | $6.70 | $8.48 | 1,161,900 | — | — |
| 2024-10-04 | $6.62 | $8.37 | 3,497,000 | — | — |
| 2024-10-03 | $6.46 | $8.17 | 374,000 | — | — |
| 2024-10-02 | $6.44 | $8.15 | 327,100 | — | — |
| 2024-10-01 | $6.35 | $8.03 | 493,900 | — | — |
| 2024-09-30 | $6.35 | $8.03 | 966,600 | — | — |
| 2024-09-27 | $6.40 | $8.10 | 541,800 | — | — |
| 2024-09-26 | $6.39 | $8.08 | 502,700 | — | — |
| 2024-09-25 | $6.33 | $8.01 | 433,600 | — | — |
| 2024-09-24 | $6.33 | $8.01 | 489,400 | — | — |
| 2024-09-23 | $6.36 | $8.05 | 425,700 | — | — |
| 2024-09-20 | $6.33 | $7.93 | 266,400 | — | — |
| 2024-09-19 | $6.37 | $7.98 | 368,100 | — | — |
| 2024-09-18 | $6.31 | $7.91 | 560,900 | — | — |
| 2024-09-17 | $6.31 | $7.91 | 441,500 | — | — |
| 2024-09-16 | $6.37 | $7.98 | 500,700 | — | — |
| 2024-09-13 | $6.33 | $7.93 | 339,900 | — | — |
| 2024-09-12 | $6.40 | $8.02 | 582,900 | — | — |
| 2024-09-11 | $6.33 | $7.93 | 533,600 | — | — |
| 2024-09-10 | $6.30 | $7.89 | 869,100 | — | — |
| 2024-09-09 | $6.13 | $7.68 | 972,400 | — | — |
| 2024-09-06 | $6.10 | $7.64 | 1,098,400 | — | — |
| 2024-09-05 | $6.23 | $7.81 | 727,900 | — | — |
| 2024-09-04 | $6.25 | $7.83 | 559,100 | — | — |
| 2024-09-03 | $6.26 | $7.84 | 800,400 | — | — |
| 2024-08-30 | $6.29 | $7.88 | 528,000 | — | — |
| 2024-08-29 | $6.30 | $7.89 | 854,600 | — | — |
| 2024-08-28 | $6.12 | $7.67 | 448,200 | — | — |
| 2024-08-27 | $6.11 | $7.66 | 624,900 | — | — |
| 2024-08-26 | $6.14 | $7.69 | 1,105,700 | — | — |
| 2024-08-23 | $6.26 | $7.84 | 744,800 | — | — |
| 2024-08-22 | $6.36 | $7.89 | 716,800 | — | — |
| 2024-08-21 | $6.39 | $7.93 | 558,100 | — | — |
| 2024-08-20 | $6.35 | $7.88 | 513,600 | — | — |
| 2024-08-19 | $6.28 | $7.79 | 555,200 | — | — |
| 2024-08-16 | $6.23 | $7.73 | 457,500 | — | — |
| 2024-08-15 | $6.25 | $7.76 | 388,900 | — | — |
| 2024-08-14 | $6.18 | $7.67 | 1,006,600 | — | — |
| 2024-08-13 | $6.23 | $7.73 | 714,000 | — | — |
| 2024-08-12 | $6.14 | $7.62 | 962,400 | — | — |
| 2024-08-09 | $6.13 | $7.61 | 581,200 | — | — |
| 2024-08-08 | $6.06 | $7.52 | 650,300 | — | — |
| 2024-08-07 | $6.01 | $7.46 | 863,500 | — | — |
| 2024-08-06 | $6.06 | $7.52 | 798,500 | — | — |
| 2024-08-05 | $5.97 | $7.41 | 2,215,600 | — | — |
| 2024-08-02 | $6.24 | $7.75 | 1,277,300 | — | — |
| 2024-08-01 | $6.39 | $7.93 | 648,100 | — | — |
| 2024-07-31 | $6.50 | $8.07 | 650,100 | — | — |
| 2024-07-30 | $6.50 | $8.07 | 837,300 | — | — |
| 2024-07-29 | $6.40 | $7.94 | 777,700 | — | — |
| 2024-07-26 | $6.29 | $7.81 | 623,300 | — | — |
| 2024-07-25 | $6.20 | $7.70 | 448,000 | — | — |
| 2024-07-24 | $6.17 | $7.66 | 1,144,500 | — | — |
| 2024-07-23 | $6.23 | $7.66 | 615,200 | — | — |
| 2024-07-22 | $6.20 | $7.62 | 685,000 | — | — |
| 2024-07-19 | $6.17 | $7.58 | 3,265,000 | — | — |
| 2024-07-18 | $6.30 | $7.74 | 800,600 | — | — |
| 2024-07-17 | $6.41 | $7.88 | 790,400 | — | — |
| 2024-07-16 | $6.38 | $7.84 | 1,105,100 | — | — |
| 2024-07-15 | $6.50 | $7.99 | 1,900,600 | — | — |
| 2024-07-12 | $6.56 | $8.06 | 718,000 | — | — |
| 2024-07-11 | $6.61 | $8.13 | 674,800 | — | — |
| 2024-07-10 | $6.53 | $8.03 | 465,300 | — | — |
| 2024-07-09 | $6.48 | $7.97 | 645,200 | — | — |
| 2024-07-08 | $6.47 | $7.95 | 620,600 | — | — |
| 2024-07-05 | $6.46 | $7.94 | 588,900 | — | — |
| 2024-07-03 | $6.40 | $7.87 | 260,200 | — | — |
| 2024-07-02 | $6.38 | $7.84 | 524,900 | — | — |
| 2024-07-01 | $6.47 | $7.95 | 413,800 | — | — |
| 2024-06-28 | $6.37 | $7.83 | 518,300 | — | — |
| 2024-06-27 | $6.36 | $7.82 | 568,100 | — | — |
| 2024-06-26 | $6.37 | $7.83 | 540,800 | — | — |
| 2024-06-25 | $6.47 | $7.95 | 938,100 | — | — |
| 2024-06-24 | $6.38 | $7.84 | 481,200 | — | — |
| 2024-06-21 | $6.40 | $7.87 | 332,200 | — | — |
| 2024-06-20 | $6.41 | $7.81 | 522,900 | — | — |
| 2024-06-18 | $6.41 | $7.81 | 412,800 | — | — |
| 2024-06-17 | $6.40 | $7.79 | 455,200 | — | — |
| 2024-06-14 | $6.43 | $7.83 | 582,600 | — | — |
| 2024-06-13 | $6.49 | $7.90 | 422,700 | — | — |
| 2024-06-12 | $6.41 | $7.81 | 450,600 | — | — |
| 2024-06-11 | $6.37 | $7.76 | 335,400 | — | — |
| 2024-06-10 | $6.41 | $7.81 | 741,600 | — | — |
| 2024-06-07 | $6.33 | $7.71 | 432,100 | — | — |
| 2024-06-06 | $6.32 | $7.70 | 390,600 | — | — |
| 2024-06-05 | $6.30 | $7.67 | 347,800 | — | — |
| 2024-06-04 | $6.27 | $7.64 | 529,700 | — | — |
| 2024-06-03 | $6.36 | $7.74 | 695,300 | — | — |
| 2024-05-31 | $6.32 | $7.70 | 392,100 | — | — |
| 2024-05-30 | $6.30 | $7.67 | 639,600 | — | — |
| 2024-05-29 | $6.23 | $7.59 | 456,300 | — | — |
| 2024-05-28 | $6.30 | $7.67 | 409,500 | — | — |
| 2024-05-24 | $6.23 | $7.59 | 590,700 | — | — |
| 2024-05-23 | $6.21 | $7.56 | 742,000 | — | — |
| 2024-05-22 | $6.35 | $7.73 | 555,500 | — | — |
| 2024-05-21 | $6.35 | $7.66 | 1,038,100 | — | — |
| 2024-05-20 | $6.31 | $7.61 | 568,500 | — | — |
| 2024-05-17 | $6.17 | $7.44 | 604,100 | — | — |
| 2024-05-16 | $6.15 | $7.42 | 406,600 | — | — |
| 2024-05-15 | $6.12 | $7.38 | 391,500 | — | — |
| 2024-05-14 | $6.14 | $7.41 | 427,900 | — | — |
| 2024-05-13 | $6.16 | $7.43 | 565,500 | — | — |
| 2024-05-10 | $6.16 | $7.43 | 249,100 | — | — |
| 2024-05-09 | $6.18 | $7.45 | 396,300 | — | — |
| 2024-05-08 | $6.20 | $7.48 | 678,200 | — | — |
| 2024-05-07 | $6.22 | $7.50 | 465,100 | — | — |
| 2024-05-06 | $6.17 | $7.44 | 639,600 | — | — |
| 2024-05-03 | $6.20 | $7.48 | 615,900 | — | — |
| 2024-05-02 | $6.12 | $7.38 | 645,000 | — | — |
| 2024-05-01 | $6.07 | $7.32 | 771,600 | — | — |
| 2024-04-30 | $5.91 | $7.13 | 817,500 | — | — |
| 2024-04-29 | $5.85 | $7.06 | 602,400 | — | — |
| 2024-04-26 | $5.89 | $7.10 | 498,400 | — | — |
| 2024-04-25 | $5.83 | $7.03 | 541,900 | — | — |
| 2024-04-24 | $5.85 | $7.06 | 455,200 | — | — |
| 2024-04-23 | $5.87 | $7.08 | 492,600 | — | — |
| 2024-04-22 | $5.90 | $7.12 | 334,300 | — | — |
| 2024-04-19 | $5.96 | $7.12 | 418,700 | — | — |
| 2024-04-18 | $5.91 | $7.06 | 471,300 | — | — |
| 2024-04-17 | $5.88 | $7.02 | 504,600 | — | — |
| 2024-04-16 | $5.79 | $6.91 | 388,500 | — | — |
| 2024-04-15 | $5.78 | $6.90 | 494,000 | — | — |
| 2024-04-12 | $5.83 | $6.96 | 552,200 | — | — |
| 2024-04-11 | $5.88 | $7.02 | 388,700 | — | — |
| 2024-04-10 | $5.91 | $7.06 | 830,500 | — | — |
| 2024-04-09 | $5.93 | $7.08 | 833,500 | — | — |
| 2024-04-08 | $5.92 | $7.07 | 725,200 | — | — |
| 2024-04-05 | $5.90 | $7.05 | 554,700 | — | — |
| 2024-04-04 | $5.84 | $6.97 | 833,200 | — | — |
| 2024-04-03 | $5.87 | $7.01 | 676,800 | — | — |
| 2024-04-02 | $5.86 | $7.00 | 620,300 | — | — |
| 2024-04-01 | $5.86 | $7.00 | 831,400 | — | — |
| 2024-03-28 | $5.93 | $7.08 | 1,093,900 | — | — |
| 2024-03-27 | $5.83 | $6.96 | 816,500 | — | — |
| 2024-03-26 | $5.82 | $6.95 | 765,100 | — | — |
| 2024-03-25 | $5.81 | $6.94 | 647,500 | — | — |
| 2024-03-22 | $5.86 | $7.00 | 637,400 | — | — |
| 2024-03-21 | $5.85 | $6.99 | 891,600 | — | — |
| 2024-03-20 | $5.89 | $7.03 | 768,500 | — | — |
| 2024-03-19 | $5.99 | $7.08 | 1,224,300 | — | — |
| 2024-03-18 | $5.88 | $6.95 | 536,000 | — | — |
| 2024-03-15 | $5.88 | $6.95 | 485,900 | — | — |
| 2024-03-14 | $5.80 | $6.86 | 730,100 | — | — |
| 2024-03-13 | $5.81 | $6.87 | 702,100 | — | — |
| 2024-03-12 | $5.80 | $6.86 | 875,900 | — | — |
| 2024-03-11 | $5.66 | $6.69 | 546,200 | — | — |
| 2024-03-08 | $5.68 | $6.71 | 484,200 | — | — |
| 2024-03-07 | $5.68 | $6.71 | 625,600 | — | — |
| 2024-03-06 | $5.71 | $6.75 | 456,500 | — | — |
| 2024-03-05 | $5.69 | $6.73 | 802,900 | — | — |
| 2024-03-04 | $5.71 | $6.75 | 851,200 | — | — |
| 2024-03-01 | $5.68 | $6.71 | 1,727,000 | — | — |
| 2024-02-29 | $5.75 | $6.80 | 952,600 | — | — |
| 2024-02-28 | $5.62 | $6.64 | 610,800 | — | — |
| 2024-02-27 | $5.69 | $6.73 | 814,800 | — | — |
| 2024-02-26 | $5.68 | $6.71 | 584,600 | — | — |
| 2024-02-23 | $5.70 | $6.74 | 567,600 | — | — |
| 2024-02-22 | $5.68 | $6.71 | 983,900 | — | — |
| 2024-02-21 | $5.74 | $6.79 | 538,300 | — | — |
| 2024-02-20 | $5.85 | $6.85 | 494,900 | — | — |
| 2024-02-16 | $5.88 | $6.88 | 383,000 | — | — |
| 2024-02-15 | $5.88 | $6.88 | 585,600 | — | — |
| 2024-02-14 | $5.88 | $6.88 | 531,900 | — | — |
| 2024-02-13 | $5.78 | $6.77 | 532,400 | — | — |
| 2024-02-12 | $5.75 | $6.73 | 604,200 | — | — |
| 2024-02-09 | $5.76 | $6.74 | 474,100 | — | — |
| 2024-02-08 | $5.79 | $6.78 | 692,100 | — | — |
| 2024-02-07 | $5.80 | $6.79 | 732,900 | — | — |
| 2024-02-06 | $5.78 | $6.77 | 469,900 | — | — |
| 2024-02-05 | $5.81 | $6.80 | 565,300 | — | — |
| 2024-02-02 | $5.80 | $6.79 | 826,200 | — | — |
| 2024-02-01 | $5.74 | $6.72 | 887,400 | — | — |
| 2024-01-31 | $5.73 | $6.71 | 612,700 | — | — |
| 2024-01-30 | $5.75 | $6.73 | 432,000 | — | — |
| 2024-01-29 | $5.76 | $6.74 | 719,300 | — | — |
| 2024-01-26 | $5.79 | $6.78 | 410,800 | — | — |
| 2024-01-25 | $5.79 | $6.78 | 555,400 | — | — |
| 2024-01-24 | $5.79 | $6.78 | 1,120,500 | — | — |
| 2024-01-23 | $5.77 | $6.75 | 774,900 | — | — |
| 2024-01-22 | $5.80 | $6.72 | 782,700 | — | — |
| 2024-01-19 | $5.74 | $6.65 | 704,600 | — | — |
| 2024-01-18 | $5.68 | $6.58 | 619,400 | — | — |
| 2024-01-17 | $5.68 | $6.58 | 600,200 | — | — |
| 2024-01-16 | $5.70 | $6.61 | 1,089,700 | — | — |
| 2024-01-12 | $5.64 | $6.54 | 716,600 | — | — |
| 2024-01-11 | $5.62 | $6.51 | 798,500 | — | — |
| 2024-01-10 | $5.55 | $6.43 | 629,400 | — | — |
| 2024-01-09 | $5.58 | $6.47 | 471,600 | — | — |
| 2024-01-08 | $5.58 | $6.47 | 497,300 | — | — |
| 2024-01-05 | $5.56 | $6.44 | 753,400 | — | — |
| 2024-01-04 | $5.60 | $6.49 | 539,900 | — | — |
| 2024-01-03 | $5.64 | $6.54 | 590,600 | — | — |
| 2024-01-02 | $5.73 | $6.64 | 646,400 | — | — |