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
- 2019-07-18 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 | $5.80 | $5.80 | 137,700 | — | — |
| 2024-12-30 | $5.61 | $5.61 | 150,000 | — | — |
| 2024-12-27 | $5.56 | $5.56 | 129,200 | — | — |
| 2024-12-26 | $5.67 | $5.67 | 53,200 | — | — |
| 2024-12-24 | $5.70 | $5.70 | 18,900 | — | — |
| 2024-12-23 | $5.70 | $5.70 | 128,800 | — | — |
| 2024-12-20 | $6.32 | $6.32 | 116,100 | — | — |
| 2024-12-19 | $5.71 | $5.71 | 124,900 | — | — |
| 2024-12-18 | $5.83 | $5.83 | 111,400 | — | — |
| 2024-12-17 | $5.90 | $5.90 | 201,900 | — | — |
| 2024-12-16 | $6.02 | $6.02 | 206,800 | — | — |
| 2024-12-13 | $6.18 | $6.18 | 46,100 | — | — |
| 2024-12-12 | $6.10 | $6.10 | 78,600 | — | — |
| 2024-12-11 | $6.40 | $6.40 | 135,000 | — | — |
| 2024-12-10 | $6.73 | $6.73 | 79,400 | — | — |
| 2024-12-09 | $6.60 | $6.60 | 58,000 | — | — |
| 2024-12-06 | $6.70 | $6.70 | 76,200 | — | — |
| 2024-12-05 | $6.58 | $6.58 | 95,100 | — | — |
| 2024-12-04 | $6.70 | $6.70 | 52,100 | — | — |
| 2024-12-03 | $6.73 | $6.73 | 90,500 | — | — |
| 2024-12-02 | $7.21 | $7.21 | 123,100 | — | — |
| 2024-11-29 | $7.05 | $7.05 | 9,800 | — | — |
| 2024-11-27 | $7.14 | $7.14 | 72,700 | — | — |
| 2024-11-26 | $7.21 | $7.21 | 89,700 | — | — |
| 2024-11-25 | $7.35 | $7.35 | 83,400 | — | — |
| 2024-11-22 | $7.04 | $7.04 | 131,800 | — | — |
| 2024-11-21 | $7.15 | $7.15 | 182,300 | — | — |
| 2024-11-20 | $7.40 | $7.40 | 598,600 | — | — |
| 2024-11-19 | $7.57 | $7.57 | 76,000 | — | — |
| 2024-11-18 | $7.80 | $7.80 | 84,900 | — | — |
| 2024-11-15 | $7.96 | $7.96 | 108,300 | — | — |
| 2024-11-14 | $7.99 | $7.99 | 177,300 | — | — |
| 2024-11-13 | $8.10 | $8.10 | 152,400 | — | — |
| 2024-11-12 | $8.00 | $8.00 | 146,600 | — | — |
| 2024-11-11 | $7.41 | $7.41 | 253,600 | — | — |
| 2024-11-08 | $7.94 | $7.94 | 107,500 | — | — |
| 2024-11-07 | $7.80 | $7.80 | 148,300 | — | — |
| 2024-11-06 | $7.00 | $7.00 | 565,000 | — | — |
| 2024-11-05 | $7.49 | $7.49 | 97,500 | — | — |
| 2024-11-04 | $7.65 | $7.65 | 103,600 | — | — |
| 2024-11-01 | $7.80 | $7.80 | 182,700 | — | — |
| 2024-10-31 | $7.60 | $7.60 | 71,400 | — | — |
| 2024-10-30 | $7.63 | $7.63 | 169,900 | — | — |
| 2024-10-29 | $8.00 | $8.00 | 139,900 | — | — |
| 2024-10-28 | $8.20 | $8.20 | 92,900 | — | — |
| 2024-10-25 | $8.48 | $8.48 | 50,300 | — | — |
| 2024-10-24 | $8.49 | $8.49 | 76,200 | — | — |
| 2024-10-23 | $8.53 | $8.53 | 105,500 | — | — |
| 2024-10-22 | $8.47 | $8.47 | 241,400 | — | — |
| 2024-10-21 | $8.44 | $8.44 | 75,200 | — | — |
| 2024-10-18 | $8.55 | $8.55 | 103,500 | — | — |
| 2024-10-17 | $8.75 | $8.75 | 64,800 | — | — |
| 2024-10-16 | $8.70 | $8.70 | 44,500 | — | — |
| 2024-10-15 | $8.72 | $8.72 | 78,000 | — | — |
| 2024-10-14 | $9.00 | $9.00 | 66,500 | — | — |
| 2024-10-11 | $8.69 | $8.69 | 102,100 | — | — |
| 2024-10-10 | $8.76 | $8.76 | 80,800 | — | — |
| 2024-10-09 | $8.91 | $8.91 | 136,100 | — | — |
| 2024-10-08 | $8.78 | $8.78 | 152,800 | — | — |
| 2024-10-07 | $8.67 | $8.67 | 39,100 | — | — |
| 2024-10-04 | $8.67 | $8.67 | 24,800 | — | — |
| 2024-10-03 | $8.67 | $8.67 | 57,500 | — | — |
| 2024-10-02 | $8.72 | $8.72 | 61,100 | — | — |
| 2024-10-01 | $8.84 | $8.84 | 76,500 | — | — |
| 2024-09-30 | $9.20 | $9.20 | 69,900 | — | — |
| 2024-09-27 | $9.23 | $9.23 | 53,600 | — | — |
| 2024-09-26 | $9.25 | $9.25 | 63,700 | — | — |
| 2024-09-25 | $9.25 | $9.25 | 68,900 | — | — |
| 2024-09-24 | $9.36 | $9.36 | 59,900 | — | — |
| 2024-09-23 | $9.38 | $9.38 | 128,500 | — | — |
| 2024-09-20 | $9.28 | $9.28 | 72,100 | — | — |
| 2024-09-19 | $9.38 | $9.38 | 59,300 | — | — |
| 2024-09-18 | $9.38 | $9.38 | 39,700 | — | — |
| 2024-09-17 | $9.36 | $9.36 | 56,200 | — | — |
| 2024-09-16 | $9.50 | $9.50 | 109,100 | — | — |
| 2024-09-13 | $9.21 | $9.21 | 114,500 | — | — |
| 2024-09-12 | $9.23 | $9.23 | 101,500 | — | — |
| 2024-09-11 | $9.17 | $9.17 | 100,500 | — | — |
| 2024-09-10 | $9.31 | $9.31 | 110,800 | — | — |
| 2024-09-09 | $9.34 | $9.34 | 171,900 | — | — |
| 2024-09-06 | $8.50 | $8.50 | 118,800 | — | — |
| 2024-09-05 | $8.34 | $8.34 | 54,900 | — | — |
| 2024-09-04 | $8.34 | $8.34 | 38,300 | — | — |
| 2024-09-03 | $8.37 | $8.37 | 82,400 | — | — |
| 2024-08-30 | $8.36 | $8.36 | 123,100 | — | — |
| 2024-08-29 | $8.16 | $8.16 | 98,900 | — | — |
| 2024-08-28 | $8.00 | $8.00 | 118,900 | — | — |
| 2024-08-27 | $8.20 | $8.20 | 551,600 | — | — |
| 2024-08-26 | $9.30 | $9.30 | 72,100 | — | — |
| 2024-08-23 | $9.42 | $9.42 | 93,900 | — | — |
| 2024-08-22 | $9.35 | $9.35 | 64,900 | — | — |
| 2024-08-21 | $9.65 | $9.65 | 106,200 | — | — |
| 2024-08-20 | $9.68 | $9.68 | 55,400 | — | — |
| 2024-08-19 | $9.73 | $9.73 | 93,800 | — | — |
| 2024-08-16 | $9.82 | $9.82 | 103,100 | — | — |
| 2024-08-15 | $9.87 | $9.87 | 142,900 | — | — |
| 2024-08-14 | $9.80 | $9.80 | 290,800 | — | — |
| 2024-08-13 | $9.28 | $9.28 | 109,100 | — | — |
| 2024-08-12 | $9.34 | $9.34 | 169,200 | — | — |
| 2024-08-09 | $8.99 | $8.99 | 185,200 | — | — |
| 2024-08-08 | $9.22 | $9.22 | 117,500 | — | — |
| 2024-08-07 | $8.28 | $8.28 | 210,800 | — | — |
| 2024-08-06 | $8.35 | $8.35 | 92,400 | — | — |
| 2024-08-05 | $7.87 | $7.87 | 117,900 | — | — |
| 2024-08-02 | $8.19 | $8.19 | 114,300 | — | — |
| 2024-08-01 | $8.23 | $8.23 | 66,900 | — | — |
| 2024-07-31 | $8.25 | $8.25 | 92,200 | — | — |
| 2024-07-30 | $8.30 | $8.30 | 67,200 | — | — |
| 2024-07-29 | $8.29 | $8.29 | 320,200 | — | — |
| 2024-07-26 | $7.54 | $7.54 | 139,100 | — | — |
| 2024-07-25 | $7.40 | $7.40 | 115,700 | — | — |
| 2024-07-24 | $7.33 | $7.33 | 94,500 | — | — |
| 2024-07-23 | $7.10 | $7.10 | 125,900 | — | — |
| 2024-07-22 | $7.04 | $7.04 | 108,200 | — | — |
| 2024-07-19 | $6.92 | $6.92 | 60,300 | — | — |
| 2024-07-18 | $7.00 | $7.00 | 75,100 | — | — |
| 2024-07-17 | $6.95 | $6.95 | 110,900 | — | — |
| 2024-07-16 | $7.00 | $7.00 | 301,300 | — | — |
| 2024-07-15 | $6.93 | $6.93 | 46,700 | — | — |
| 2024-07-12 | $6.99 | $6.99 | 189,000 | — | — |
| 2024-07-11 | $6.78 | $6.78 | 75,400 | — | — |
| 2024-07-10 | $6.63 | $6.63 | 30,100 | — | — |
| 2024-07-09 | $6.75 | $6.75 | 76,200 | — | — |
| 2024-07-08 | $6.87 | $6.87 | 62,200 | — | — |
| 2024-07-05 | $7.00 | $7.00 | 20,400 | — | — |
| 2024-07-03 | $7.15 | $7.15 | 85,300 | — | — |
| 2024-07-02 | $6.99 | $6.99 | 80,300 | — | — |
| 2024-07-01 | $6.99 | $6.99 | 78,800 | — | — |
| 2024-06-28 | $7.16 | $7.16 | 209,200 | — | — |
| 2024-06-27 | $7.33 | $7.33 | 182,900 | — | — |
| 2024-06-26 | $7.22 | $7.22 | 88,700 | — | — |
| 2024-06-25 | $7.25 | $7.25 | 86,800 | — | — |
| 2024-06-24 | $7.52 | $7.52 | 58,900 | — | — |
| 2024-06-21 | $6.99 | $6.99 | 46,800 | — | — |
| 2024-06-20 | $6.98 | $6.98 | 107,000 | — | — |
| 2024-06-18 | $7.00 | $7.00 | 68,200 | — | — |
| 2024-06-17 | $7.05 | $7.05 | 125,500 | — | — |
| 2024-06-14 | $6.85 | $6.85 | 183,300 | — | — |
| 2024-06-13 | $6.85 | $6.85 | 254,300 | — | — |
| 2024-06-12 | $7.08 | $7.08 | 115,100 | — | — |
| 2024-06-11 | $7.06 | $7.06 | 60,000 | — | — |
| 2024-06-10 | $7.14 | $7.13 | 201,100 | — | — |
| 2024-06-07 | $7.26 | $7.26 | 66,200 | — | — |
| 2024-06-06 | $7.25 | $7.25 | 87,400 | — | — |
| 2024-06-05 | $7.10 | $7.10 | 92,600 | — | — |
| 2024-06-04 | $7.24 | $7.24 | 174,100 | — | — |
| 2024-06-03 | $7.49 | $7.49 | 135,600 | — | — |
| 2024-05-31 | $7.80 | $7.80 | 37,400 | — | — |
| 2024-05-30 | $7.83 | $7.83 | 734,000 | — | — |
| 2024-05-29 | $8.00 | $8.00 | 113,700 | — | — |
| 2024-05-28 | $8.25 | $8.25 | 185,700 | — | — |
| 2024-05-24 | $8.78 | $8.78 | 467,900 | — | — |
| 2024-05-23 | $8.56 | $8.56 | 111,100 | — | — |
| 2024-05-22 | $9.30 | $9.30 | 49,400 | — | — |
| 2024-05-21 | $9.49 | $9.49 | 53,800 | — | — |
| 2024-05-20 | $9.35 | $9.35 | 35,700 | — | — |
| 2024-05-17 | $9.45 | $9.45 | 179,300 | — | — |
| 2024-05-16 | $9.60 | $9.60 | 169,200 | — | — |
| 2024-05-15 | $9.67 | $9.67 | 121,900 | — | — |
| 2024-05-14 | $9.59 | $9.59 | 93,800 | — | — |
| 2024-05-13 | $9.29 | $9.29 | 133,400 | — | — |
| 2024-05-10 | $9.50 | $9.50 | 72,000 | — | — |
| 2024-05-09 | $9.47 | $9.47 | 38,300 | — | — |
| 2024-05-08 | $9.39 | $9.39 | 62,700 | — | — |
| 2024-05-07 | $9.47 | $9.47 | 53,700 | — | — |
| 2024-05-06 | $9.75 | $9.75 | 71,800 | — | — |
| 2024-05-03 | $9.61 | $9.61 | 110,500 | — | — |
| 2024-05-02 | $9.35 | $9.35 | 82,700 | — | — |
| 2024-05-01 | $9.42 | $9.42 | 227,500 | — | — |
| 2024-04-30 | $10.35 | $10.35 | 610,900 | — | — |
| 2024-04-29 | $8.75 | $8.75 | 72,700 | — | — |
| 2024-04-26 | $8.73 | $8.73 | 48,400 | — | — |
| 2024-04-25 | $8.57 | $8.57 | 45,700 | — | — |
| 2024-04-24 | $8.66 | $8.66 | 73,100 | — | — |
| 2024-04-23 | $8.59 | $8.59 | 73,100 | — | — |
| 2024-04-22 | $8.60 | $8.60 | 53,800 | — | — |
| 2024-04-19 | $8.65 | $8.65 | 86,400 | — | — |
| 2024-04-18 | $8.80 | $8.80 | 141,800 | — | — |
| 2024-04-17 | $8.90 | $8.90 | 110,700 | — | — |
| 2024-04-16 | $8.83 | $8.83 | 111,100 | — | — |
| 2024-04-15 | $9.15 | $9.15 | 212,000 | — | — |
| 2024-04-12 | $8.65 | $8.65 | 183,700 | — | — |
| 2024-04-11 | $9.07 | $9.07 | 214,300 | — | — |
| 2024-04-10 | $8.90 | $8.90 | 178,300 | — | — |
| 2024-04-09 | $8.75 | $8.75 | 338,500 | — | — |
| 2024-04-08 | $8.50 | $8.50 | 125,200 | — | — |
| 2024-04-05 | $8.30 | $8.30 | 178,900 | — | — |
| 2024-04-04 | $7.99 | $7.99 | 233,600 | — | — |
| 2024-04-03 | $8.40 | $8.40 | 109,100 | — | — |
| 2024-04-02 | $8.50 | $8.50 | 130,000 | — | — |
| 2024-04-01 | $8.50 | $8.50 | 166,900 | — | — |
| 2024-03-28 | $8.02 | $8.02 | 128,000 | — | — |
| 2024-03-27 | $7.75 | $7.75 | 73,400 | — | — |
| 2024-03-26 | $7.62 | $7.62 | 100,100 | — | — |
| 2024-03-25 | $7.27 | $7.27 | 81,500 | — | — |
| 2024-03-22 | $7.29 | $7.29 | 104,300 | — | — |
| 2024-03-21 | $7.21 | $7.21 | 41,100 | — | — |
| 2024-03-20 | $7.16 | $7.16 | 25,800 | — | — |
| 2024-03-19 | $7.20 | $7.20 | 50,500 | — | — |
| 2024-03-18 | $7.18 | $7.18 | 147,800 | — | — |
| 2024-03-15 | $7.25 | $7.25 | 279,200 | — | — |
| 2024-03-14 | $6.73 | $6.73 | 53,500 | — | — |
| 2024-03-13 | $6.73 | $6.73 | 93,500 | — | — |
| 2024-03-12 | $6.46 | $6.46 | 53,100 | — | — |
| 2024-03-11 | $6.50 | $6.50 | 44,500 | — | — |
| 2024-03-08 | $6.48 | $6.48 | 50,800 | — | — |
| 2024-03-07 | $6.25 | $6.25 | 87,700 | — | — |
| 2024-03-06 | $6.23 | $6.23 | 143,600 | — | — |
| 2024-03-05 | $6.61 | $6.61 | 95,600 | — | — |
| 2024-03-04 | $6.81 | $6.81 | 70,700 | — | — |
| 2024-03-01 | $6.98 | $6.98 | 179,000 | — | — |
| 2024-02-29 | $6.95 | $6.95 | 142,600 | — | — |
| 2024-02-28 | $6.95 | $6.95 | 196,000 | — | — |
| 2024-02-27 | $6.76 | $6.76 | 39,000 | — | — |
| 2024-02-26 | $6.70 | $6.70 | 60,700 | — | — |
| 2024-02-23 | $6.79 | $6.79 | 71,200 | — | — |
| 2024-02-22 | $6.80 | $6.80 | 58,600 | — | — |
| 2024-02-21 | $6.88 | $6.88 | 28,700 | — | — |
| 2024-02-20 | $6.90 | $6.90 | 28,300 | — | — |
| 2024-02-16 | $6.80 | $6.80 | 38,700 | — | — |
| 2024-02-15 | $6.90 | $6.90 | 75,500 | — | — |
| 2024-02-14 | $6.63 | $6.63 | 35,100 | — | — |
| 2024-02-13 | $6.51 | $6.51 | 90,200 | — | — |
| 2024-02-12 | $6.75 | $6.75 | 220,300 | — | — |
| 2024-02-09 | $7.14 | $7.14 | 38,300 | — | — |
| 2024-02-08 | $7.09 | $7.09 | 152,900 | — | — |
| 2024-02-07 | $6.95 | $6.95 | 109,700 | — | — |
| 2024-02-06 | $6.80 | $6.80 | 129,300 | — | — |
| 2024-02-05 | $6.50 | $6.50 | 59,000 | — | — |
| 2024-02-02 | $6.48 | $6.48 | 180,000 | — | — |
| 2024-02-01 | $6.30 | $6.30 | 257,100 | — | — |
| 2024-01-31 | $6.20 | $6.20 | 205,100 | — | — |
| 2024-01-30 | $5.95 | $5.95 | 151,700 | — | — |
| 2024-01-29 | $5.70 | $5.70 | 68,200 | — | — |
| 2024-01-26 | $5.62 | $5.62 | 86,500 | — | — |
| 2024-01-25 | $5.60 | $5.60 | 96,000 | — | — |
| 2024-01-24 | $5.50 | $5.50 | 185,600 | — | — |
| 2024-01-23 | $5.50 | $5.50 | 42,800 | — | — |
| 2024-01-22 | $5.60 | $5.60 | 96,700 | — | — |
| 2024-01-19 | $5.64 | $5.64 | 231,200 | — | — |
| 2024-01-18 | $5.48 | $5.48 | 103,500 | — | — |
| 2024-01-17 | $5.58 | $5.58 | 47,300 | — | — |
| 2024-01-16 | $5.65 | $5.65 | 300,300 | — | — |
| 2024-01-12 | $5.60 | $5.60 | 137,900 | — | — |
| 2024-01-11 | $5.25 | $5.25 | 62,100 | — | — |
| 2024-01-10 | $5.22 | $5.22 | 77,200 | — | — |
| 2024-01-09 | $5.16 | $5.16 | 39,000 | — | — |
| 2024-01-08 | $5.30 | $5.30 | 111,600 | — | — |
| 2024-01-05 | $5.25 | $5.25 | 165,300 | — | — |
| 2024-01-04 | $5.00 | $5.00 | 151,700 | — | — |
| 2024-01-03 | $4.97 | $4.97 | 132,000 | — | — |
| 2024-01-02 | $4.78 | $4.78 | 177,500 | — | — |