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
- 2021-12-13 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 | $7.06 | $7.06 | 156,700 | — | — |
| 2024-12-30 | $6.99 | $6.99 | 53,600 | — | — |
| 2024-12-27 | $6.96 | $6.96 | 147,600 | — | — |
| 2024-12-26 | $7.06 | $7.06 | 59,400 | — | — |
| 2024-12-24 | $7.01 | $7.01 | 158,300 | — | — |
| 2024-12-23 | $6.20 | $6.20 | 39,000 | — | — |
| 2024-12-20 | $6.09 | $6.09 | 77,100 | — | — |
| 2024-12-19 | $6.16 | $6.16 | 135,200 | — | — |
| 2024-12-18 | $6.33 | $6.33 | 92,800 | — | — |
| 2024-12-17 | $6.51 | $6.51 | 114,400 | — | — |
| 2024-12-16 | $6.48 | $6.48 | 62,000 | — | — |
| 2024-12-13 | $6.70 | $6.70 | 85,200 | — | — |
| 2024-12-12 | $6.76 | $6.76 | 44,000 | — | — |
| 2024-12-11 | $6.96 | $6.96 | 120,500 | — | — |
| 2024-12-10 | $6.96 | $6.96 | 39,000 | — | — |
| 2024-12-09 | $7.08 | $7.08 | 152,600 | — | — |
| 2024-12-06 | $7.02 | $7.02 | 158,500 | — | — |
| 2024-12-05 | $6.95 | $6.95 | 51,200 | — | — |
| 2024-12-04 | $6.97 | $6.97 | 186,000 | — | — |
| 2024-12-03 | $7.14 | $7.14 | 106,300 | — | — |
| 2024-12-02 | $7.27 | $7.27 | 196,100 | — | — |
| 2024-11-29 | $7.30 | $7.30 | 26,300 | — | — |
| 2024-11-27 | $7.23 | $7.23 | 32,400 | — | — |
| 2024-11-26 | $7.22 | $7.22 | 157,200 | — | — |
| 2024-11-25 | $7.55 | $7.55 | 81,600 | — | — |
| 2024-11-22 | $7.75 | $7.75 | 174,700 | — | — |
| 2024-11-21 | $7.38 | $7.38 | 235,000 | — | — |
| 2024-11-20 | $7.03 | $7.03 | 78,400 | — | — |
| 2024-11-19 | $6.97 | $6.97 | 38,400 | — | — |
| 2024-11-18 | $6.94 | $6.94 | 141,400 | — | — |
| 2024-11-15 | $6.97 | $6.97 | 160,200 | — | — |
| 2024-11-14 | $7.26 | $7.26 | 124,100 | — | — |
| 2024-11-13 | $7.17 | $7.17 | 68,800 | — | — |
| 2024-11-12 | $7.13 | $7.13 | 59,100 | — | — |
| 2024-11-11 | $7.29 | $7.29 | 146,800 | — | — |
| 2024-11-08 | $7.66 | $7.66 | 168,500 | — | — |
| 2024-11-07 | $7.77 | $7.77 | 225,400 | — | — |
| 2024-11-06 | $7.83 | $7.83 | 61,000 | — | — |
| 2024-11-05 | $7.68 | $7.68 | 64,700 | — | — |
| 2024-11-04 | $7.46 | $7.46 | 262,100 | — | — |
| 2024-11-01 | $7.02 | $7.02 | 80,400 | — | — |
| 2024-10-31 | $7.10 | $7.10 | 118,900 | — | — |
| 2024-10-30 | $7.12 | $7.12 | 49,500 | — | — |
| 2024-10-29 | $7.14 | $7.14 | 24,900 | — | — |
| 2024-10-28 | $7.08 | $7.08 | 57,400 | — | — |
| 2024-10-25 | $7.08 | $7.08 | 95,300 | — | — |
| 2024-10-24 | $7.00 | $7.00 | 77,700 | — | — |
| 2024-10-23 | $7.19 | $7.19 | 63,000 | — | — |
| 2024-10-22 | $7.20 | $7.20 | 230,000 | — | — |
| 2024-10-21 | $7.24 | $7.24 | 151,300 | — | — |
| 2024-10-18 | $7.22 | $7.22 | 110,700 | — | — |
| 2024-10-17 | $7.30 | $7.30 | 104,400 | — | — |
| 2024-10-16 | $7.30 | $7.30 | 212,600 | — | — |
| 2024-10-15 | $7.50 | $7.50 | 108,000 | — | — |
| 2024-10-14 | $8.00 | $8.00 | 79,700 | — | — |
| 2024-10-11 | $7.95 | $7.95 | 90,600 | — | — |
| 2024-10-10 | $7.94 | $7.94 | 100,000 | — | — |
| 2024-10-09 | $7.88 | $7.88 | 65,600 | — | — |
| 2024-10-08 | $7.90 | $7.90 | 138,800 | — | — |
| 2024-10-07 | $7.90 | $7.90 | 651,800 | — | — |
| 2024-10-04 | $7.54 | $7.54 | 181,900 | — | — |
| 2024-10-03 | $7.57 | $7.57 | 183,900 | — | — |
| 2024-10-02 | $7.53 | $7.53 | 115,700 | — | — |
| 2024-10-01 | $7.49 | $7.49 | 224,000 | — | — |
| 2024-09-30 | $7.45 | $7.45 | 47,000 | — | — |
| 2024-09-27 | $7.45 | $7.45 | 96,400 | — | — |
| 2024-09-26 | $7.45 | $7.45 | 344,700 | — | — |
| 2024-09-25 | $7.59 | $7.59 | 219,400 | — | — |
| 2024-09-24 | $7.70 | $7.70 | 179,600 | — | — |
| 2024-09-23 | $7.65 | $7.65 | 223,200 | — | — |
| 2024-09-20 | $7.50 | $7.50 | 359,100 | — | — |
| 2024-09-19 | $7.64 | $7.64 | 335,800 | — | — |
| 2024-09-18 | $7.51 | $7.51 | 120,400 | — | — |
| 2024-09-17 | $7.52 | $7.52 | 152,400 | — | — |
| 2024-09-16 | $7.38 | $7.38 | 626,500 | — | — |
| 2024-09-13 | $6.40 | $6.40 | 104,100 | — | — |
| 2024-09-12 | $6.46 | $6.46 | 167,700 | — | — |
| 2024-09-11 | $6.40 | $6.40 | 305,300 | — | — |
| 2024-09-10 | $6.57 | $6.57 | 42,700 | — | — |
| 2024-09-09 | $6.72 | $6.72 | 15,100 | — | — |
| 2024-09-06 | $6.87 | $6.87 | 28,100 | — | — |
| 2024-09-05 | $7.15 | $7.15 | 108,800 | — | — |
| 2024-09-04 | $7.17 | $7.17 | 14,500 | — | — |
| 2024-09-03 | $7.34 | $7.34 | 56,300 | — | — |
| 2024-08-30 | $7.39 | $7.39 | 21,400 | — | — |
| 2024-08-29 | $7.40 | $7.40 | 9,700 | — | — |
| 2024-08-28 | $7.26 | $7.26 | 7,900 | — | — |
| 2024-08-27 | $7.19 | $7.19 | 12,400 | — | — |
| 2024-08-26 | $7.45 | $7.45 | 26,800 | — | — |
| 2024-08-23 | $7.25 | $7.25 | 47,400 | — | — |
| 2024-08-22 | $7.02 | $7.02 | 12,900 | — | — |
| 2024-08-21 | $7.06 | $7.06 | 48,400 | — | — |
| 2024-08-20 | $7.05 | $7.05 | 32,000 | — | — |
| 2024-08-19 | $7.17 | $7.17 | 58,300 | — | — |
| 2024-08-16 | $6.91 | $6.91 | 155,600 | — | — |
| 2024-08-15 | $6.66 | $6.66 | 283,300 | — | — |
| 2024-08-14 | $6.61 | $6.61 | 37,800 | — | — |
| 2024-08-13 | $6.71 | $6.71 | 20,300 | — | — |
| 2024-08-12 | $6.72 | $6.72 | 39,700 | — | — |
| 2024-08-09 | $6.58 | $6.58 | 9,400 | — | — |
| 2024-08-08 | $6.62 | $6.62 | 169,700 | — | — |
| 2024-08-07 | $6.37 | $6.37 | 24,700 | — | — |
| 2024-08-06 | $6.39 | $6.39 | 187,600 | — | — |
| 2024-08-05 | $6.23 | $6.23 | 79,700 | — | — |
| 2024-08-02 | $6.50 | $6.50 | 94,000 | — | — |
| 2024-08-01 | $6.65 | $6.65 | 31,400 | — | — |
| 2024-07-31 | $6.99 | $6.99 | 227,000 | — | — |
| 2024-07-30 | $7.00 | $7.00 | 81,500 | — | — |
| 2024-07-29 | $6.92 | $6.92 | 96,000 | — | — |
| 2024-07-26 | $6.92 | $6.92 | 82,200 | — | — |
| 2024-07-25 | $7.15 | $7.15 | 54,100 | — | — |
| 2024-07-24 | $7.41 | $7.41 | 21,000 | — | — |
| 2024-07-23 | $7.61 | $7.61 | 38,000 | — | — |
| 2024-07-22 | $7.59 | $7.59 | 123,100 | — | — |
| 2024-07-19 | $7.59 | $7.59 | 16,800 | — | — |
| 2024-07-18 | $7.65 | $7.65 | 46,000 | — | — |
| 2024-07-17 | $7.77 | $7.77 | 48,400 | — | — |
| 2024-07-16 | $7.78 | $7.78 | 466,400 | — | — |
| 2024-07-15 | $8.00 | $8.00 | 219,500 | — | — |
| 2024-07-12 | $7.65 | $7.65 | 264,700 | — | — |
| 2024-07-11 | $7.31 | $7.30 | 112,300 | — | — |
| 2024-07-10 | $7.20 | $7.20 | 47,600 | — | — |
| 2024-07-09 | $7.19 | $7.19 | 109,600 | — | — |
| 2024-07-08 | $7.26 | $7.26 | 47,000 | — | — |
| 2024-07-05 | $7.20 | $7.20 | 135,600 | — | — |
| 2024-07-03 | $7.15 | $7.15 | 147,900 | — | — |
| 2024-07-02 | $7.30 | $7.30 | 78,500 | — | — |
| 2024-07-01 | $6.85 | $6.85 | 111,800 | — | — |
| 2024-06-28 | $6.75 | $6.75 | 82,400 | — | — |
| 2024-06-27 | $6.50 | $6.50 | 28,900 | — | — |
| 2024-06-26 | $6.40 | $6.40 | 28,300 | — | — |
| 2024-06-25 | $6.36 | $6.36 | 111,700 | — | — |
| 2024-06-24 | $6.20 | $6.20 | 153,900 | — | — |
| 2024-06-21 | $6.03 | $6.03 | 25,900 | — | — |
| 2024-06-20 | $6.00 | $6.00 | 18,400 | — | — |
| 2024-06-18 | $6.09 | $6.09 | 98,600 | — | — |
| 2024-06-17 | $6.07 | $6.07 | 154,200 | — | — |
| 2024-06-14 | $5.99 | $5.99 | 25,900 | — | — |
| 2024-06-13 | $6.01 | $6.01 | 60,300 | — | — |
| 2024-06-12 | $5.81 | $5.81 | 11,100 | — | — |
| 2024-06-11 | $5.84 | $5.84 | 4,700 | — | — |
| 2024-06-10 | $5.78 | $5.78 | 4,300 | — | — |
| 2024-06-07 | $5.83 | $5.83 | 8,000 | — | — |
| 2024-06-06 | $5.70 | $5.70 | 16,500 | — | — |
| 2024-06-05 | $5.70 | $5.70 | 4,900 | — | — |
| 2024-06-04 | $5.84 | $5.84 | 13,100 | — | — |
| 2024-06-03 | $5.94 | $5.94 | 11,800 | — | — |
| 2024-05-31 | $6.01 | $6.01 | 38,700 | — | — |
| 2024-05-30 | $5.98 | $5.98 | 30,100 | — | — |
| 2024-05-29 | $6.02 | $6.02 | 32,200 | — | — |
| 2024-05-28 | $6.00 | $6.00 | 63,000 | — | — |
| 2024-05-24 | $5.98 | $5.98 | 59,200 | — | — |
| 2024-05-23 | $5.95 | $5.95 | 3,300 | — | — |
| 2024-05-22 | $5.98 | $5.98 | 44,800 | — | — |
| 2024-05-21 | $6.02 | $6.02 | 55,500 | — | — |
| 2024-05-20 | $6.13 | $6.13 | 56,600 | — | — |
| 2024-05-17 | $5.93 | $5.93 | 5,700 | — | — |
| 2024-05-16 | $6.03 | $6.03 | 178,800 | — | — |
| 2024-05-15 | $5.97 | $5.97 | 47,500 | — | — |
| 2024-05-14 | $5.89 | $5.89 | 7,000 | — | — |
| 2024-05-13 | $5.97 | $5.97 | 26,000 | — | — |
| 2024-05-10 | $5.98 | $5.98 | 54,400 | — | — |
| 2024-05-09 | $5.88 | $5.88 | 89,400 | — | — |
| 2024-05-08 | $5.87 | $5.87 | 15,300 | — | — |
| 2024-05-07 | $5.81 | $5.81 | 9,400 | — | — |
| 2024-05-06 | $5.90 | $5.90 | 53,800 | — | — |
| 2024-05-03 | $5.79 | $5.79 | 11,800 | — | — |
| 2024-05-02 | $5.85 | $5.85 | 3,000 | — | — |
| 2024-05-01 | $5.75 | $5.75 | 14,300 | — | — |
| 2024-04-30 | $5.79 | $5.79 | 4,800 | — | — |
| 2024-04-29 | $5.96 | $5.96 | 2,900 | — | — |
| 2024-04-26 | $6.09 | $6.09 | 4,200 | — | — |
| 2024-04-25 | $5.80 | $5.80 | 2,700 | — | — |
| 2024-04-24 | $5.72 | $5.72 | 6,000 | — | — |
| 2024-04-23 | $5.99 | $5.99 | 6,900 | — | — |
| 2024-04-22 | $5.51 | $5.51 | 73,100 | — | — |
| 2024-04-19 | $6.19 | $6.19 | 10,700 | — | — |
| 2024-04-18 | $6.28 | $6.28 | 32,300 | — | — |
| 2024-04-17 | $6.34 | $6.34 | 24,100 | — | — |
| 2024-04-16 | $6.32 | $6.32 | 2,400 | — | — |
| 2024-04-15 | $6.35 | $6.35 | 9,800 | — | — |
| 2024-04-12 | $6.34 | $6.34 | 7,600 | — | — |
| 2024-04-11 | $6.35 | $6.35 | 26,200 | — | — |
| 2024-04-10 | $6.44 | $6.44 | 30,000 | — | — |
| 2024-04-09 | $6.37 | $6.37 | 27,500 | — | — |
| 2024-04-08 | $6.43 | $6.43 | 24,400 | — | — |
| 2024-04-05 | $6.50 | $6.50 | 41,000 | — | — |
| 2024-04-04 | $6.30 | $6.30 | 60,700 | — | — |
| 2024-04-03 | $6.22 | $6.22 | 71,000 | — | — |
| 2024-04-02 | $6.16 | $6.16 | 107,300 | — | — |
| 2024-04-01 | $5.99 | $5.99 | 70,100 | — | — |
| 2024-03-28 | $5.98 | $5.98 | 54,900 | — | — |
| 2024-03-27 | $6.00 | $6.00 | 118,000 | — | — |
| 2024-03-26 | $5.98 | $5.98 | 36,700 | — | — |
| 2024-03-25 | $6.02 | $6.02 | 136,200 | — | — |
| 2024-03-22 | $5.96 | $5.96 | 45,800 | — | — |
| 2024-03-21 | $6.00 | $6.00 | 75,100 | — | — |
| 2024-03-20 | $5.75 | $5.75 | 42,600 | — | — |
| 2024-03-19 | $5.76 | $5.76 | 21,800 | — | — |
| 2024-03-18 | $5.09 | $5.09 | 2,600 | — | — |
| 2024-03-15 | $5.08 | $5.08 | 1,300 | — | — |
| 2024-03-14 | $5.10 | $5.10 | 4,800 | — | — |
| 2024-03-13 | $5.24 | $5.24 | 73,300 | — | — |
| 2024-03-12 | $5.04 | $5.04 | 4,000 | — | — |
| 2024-03-11 | $5.03 | $5.03 | 800 | — | — |
| 2024-03-08 | $5.15 | $5.15 | 3,200 | — | — |
| 2024-03-07 | $5.20 | $5.20 | 4,300 | — | — |
| 2024-03-06 | $5.24 | $5.24 | 800 | — | — |
| 2024-03-05 | $5.16 | $5.16 | 18,000 | — | — |
| 2024-03-04 | $4.96 | $4.96 | 49,500 | — | — |
| 2024-03-01 | $5.30 | $5.30 | 91,300 | — | — |
| 2024-02-29 | $5.04 | $5.04 | 9,200 | — | — |
| 2024-02-28 | $4.88 | $4.88 | 13,100 | — | — |
| 2024-02-27 | $4.86 | $4.86 | 18,000 | — | — |
| 2024-02-26 | $4.80 | $4.80 | 63,700 | — | — |
| 2024-02-23 | $4.94 | $4.94 | 66,700 | — | — |
| 2024-02-22 | $5.14 | $5.14 | 36,900 | — | — |
| 2024-02-21 | $5.12 | $5.12 | 15,700 | — | — |
| 2024-02-20 | $5.40 | $5.40 | 13,000 | — | — |
| 2024-02-16 | $5.45 | $5.45 | 5,400 | — | — |
| 2024-02-15 | $5.49 | $5.49 | 2,900 | — | — |
| 2024-02-14 | $5.45 | $5.45 | 7,500 | — | — |
| 2024-02-13 | $5.50 | $5.50 | 3,200 | — | — |
| 2024-02-12 | $5.44 | $5.44 | 12,000 | — | — |
| 2024-02-09 | $5.50 | $5.50 | 21,100 | — | — |
| 2024-02-08 | $5.37 | $5.37 | 1,700 | — | — |
| 2024-02-07 | $5.45 | $5.45 | 2,900 | — | — |
| 2024-02-06 | $5.48 | $5.48 | 5,000 | — | — |
| 2024-02-05 | $5.49 | $5.49 | 500 | — | — |
| 2024-02-02 | $5.60 | $5.60 | 15,500 | — | — |
| 2024-02-01 | $5.74 | $5.74 | 19,100 | — | — |
| 2024-01-31 | $5.60 | $5.60 | 2,400 | — | — |
| 2024-01-30 | $5.75 | $5.75 | 4,600 | — | — |
| 2024-01-29 | $5.52 | $5.52 | 1,400 | — | — |
| 2024-01-26 | $5.50 | $5.50 | 1,800 | — | — |
| 2024-01-25 | $5.51 | $5.51 | 6,000 | — | — |
| 2024-01-24 | $5.90 | $5.90 | 9,600 | — | — |
| 2024-01-23 | $5.93 | $5.93 | 2,100 | — | — |
| 2024-01-22 | $6.15 | $6.15 | 2,000 | — | — |
| 2024-01-19 | $5.93 | $5.93 | 28,200 | — | — |
| 2024-01-18 | $6.12 | $6.12 | 8,200 | — | — |
| 2024-01-17 | $6.15 | $6.15 | 4,700 | — | — |
| 2024-01-16 | $5.92 | $5.92 | 800 | — | — |
| 2024-01-12 | $6.06 | $6.06 | 3,700 | — | — |
| 2024-01-11 | $5.99 | $5.99 | 2,400 | — | — |
| 2024-01-10 | $5.73 | $5.73 | 1,300 | — | — |
| 2024-01-09 | $5.84 | $5.84 | 1,700 | — | — |
| 2024-01-08 | $5.63 | $5.63 | 4,700 | — | — |
| 2024-01-05 | $5.43 | $5.43 | 2,700 | — | — |
| 2024-01-04 | $5.43 | $5.43 | 5,200 | — | — |
| 2024-01-03 | $5.36 | $5.36 | 8,900 | — | — |
| 2024-01-02 | $5.12 | $5.12 | 5,800 | — | — |