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
- 2021-06-24 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 | $6.94 | $6.94 | 724,500 | — | — |
| 2024-12-30 | $7.02 | $7.02 | 890,900 | — | — |
| 2024-12-27 | $7.06 | $7.06 | 828,700 | — | — |
| 2024-12-26 | $7.22 | $7.22 | 728,400 | — | — |
| 2024-12-24 | $7.05 | $7.05 | 535,700 | — | — |
| 2024-12-23 | $7.14 | $7.14 | 1,120,800 | — | — |
| 2024-12-20 | $6.93 | $6.93 | 2,630,700 | — | — |
| 2024-12-19 | $6.51 | $6.51 | 1,643,500 | — | — |
| 2024-12-18 | $7.03 | $7.03 | 1,788,500 | — | — |
| 2024-12-17 | $7.67 | $7.67 | 2,398,800 | — | — |
| 2024-12-16 | $7.68 | $7.68 | 1,469,100 | — | — |
| 2024-12-13 | $7.56 | $7.56 | 1,980,100 | — | — |
| 2024-12-12 | $7.79 | $7.79 | 1,983,200 | — | — |
| 2024-12-11 | $8.51 | $8.51 | 1,478,100 | — | — |
| 2024-12-10 | $9.44 | $9.44 | 3,381,700 | — | — |
| 2024-12-09 | $10.20 | $10.20 | 2,758,600 | — | — |
| 2024-12-06 | $9.41 | $9.41 | 3,946,000 | — | — |
| 2024-12-05 | $8.83 | $8.83 | 618,000 | — | — |
| 2024-12-04 | $9.24 | $9.24 | 1,149,100 | — | — |
| 2024-12-03 | $9.86 | $9.86 | 4,710,300 | — | — |
| 2024-12-02 | $10.22 | $10.22 | 902,000 | — | — |
| 2024-11-29 | $10.36 | $10.36 | 888,500 | — | — |
| 2024-11-27 | $9.11 | $9.11 | 630,300 | — | — |
| 2024-11-26 | $8.60 | $8.60 | 911,200 | — | — |
| 2024-11-25 | $8.46 | $8.46 | 803,500 | — | — |
| 2024-11-22 | $8.49 | $8.49 | 370,000 | — | — |
| 2024-11-21 | $8.35 | $8.35 | 743,600 | — | — |
| 2024-11-20 | $8.36 | $8.36 | 736,500 | — | — |
| 2024-11-19 | $8.31 | $8.31 | 1,251,400 | — | — |
| 2024-11-18 | $7.54 | $7.54 | 1,402,700 | — | — |
| 2024-11-15 | $7.74 | $7.74 | 881,300 | — | — |
| 2024-11-14 | $8.48 | $8.48 | 739,700 | — | — |
| 2024-11-13 | $8.63 | $8.63 | 670,600 | — | — |
| 2024-11-12 | $9.13 | $9.13 | 1,376,000 | — | — |
| 2024-11-11 | $10.01 | $10.01 | 1,726,700 | — | — |
| 2024-11-08 | $9.26 | $9.26 | 793,900 | — | — |
| 2024-11-07 | $9.53 | $9.53 | 1,131,200 | — | — |
| 2024-11-06 | $9.45 | $9.45 | 945,600 | — | — |
| 2024-11-05 | $9.36 | $9.36 | 688,500 | — | — |
| 2024-11-04 | $8.84 | $8.84 | 4,573,100 | — | — |
| 2024-11-01 | $8.90 | $8.90 | 745,800 | — | — |
| 2024-10-31 | $8.50 | $8.50 | 1,288,300 | — | — |
| 2024-10-30 | $9.22 | $9.22 | 1,850,400 | — | — |
| 2024-10-29 | $9.37 | $9.37 | 5,850,300 | — | — |
| 2024-10-28 | $9.48 | $9.48 | 95,126,200 | — | — |
| 2024-10-25 | $4.89 | $4.89 | 89,900 | — | — |
| 2024-10-24 | $4.87 | $4.87 | 81,600 | — | — |
| 2024-10-23 | $4.87 | $4.87 | 166,900 | — | — |
| 2024-10-22 | $5.31 | $5.31 | 119,400 | — | — |
| 2024-10-21 | $5.45 | $5.45 | 87,300 | — | — |
| 2024-10-18 | $5.52 | $5.52 | 120,400 | — | — |
| 2024-10-17 | $5.49 | $5.49 | 122,800 | — | — |
| 2024-10-16 | $5.50 | $5.50 | 383,800 | — | — |
| 2024-10-15 | $5.12 | $5.12 | 201,200 | — | — |
| 2024-10-14 | $4.92 | $4.92 | 193,500 | — | — |
| 2024-10-11 | $4.93 | $4.93 | 274,300 | — | — |
| 2024-10-10 | $4.84 | $4.84 | 210,100 | — | — |
| 2024-10-09 | $4.80 | $4.80 | 229,600 | — | — |
| 2024-10-08 | $5.00 | $5.00 | 5,935,100 | — | — |
| 2024-10-07 | $5.07 | $5.07 | 149,800 | — | — |
| 2024-10-04 | $5.09 | $5.09 | 196,000 | — | — |
| 2024-10-03 | $5.11 | $5.11 | 165,700 | — | — |
| 2024-10-02 | $5.39 | $5.39 | 380,900 | — | — |
| 2024-10-01 | $5.30 | $5.30 | 234,200 | — | — |
| 2024-09-30 | $5.30 | $5.30 | 229,100 | — | — |
| 2024-09-27 | $5.17 | $5.17 | 191,800 | — | — |
| 2024-09-26 | $5.36 | $5.36 | 151,600 | — | — |
| 2024-09-25 | $5.51 | $5.51 | 232,500 | — | — |
| 2024-09-24 | $5.69 | $5.69 | 322,700 | — | — |
| 2024-09-23 | $5.95 | $5.95 | 920,900 | — | — |
| 2024-09-20 | $6.48 | $6.48 | 2,779,600 | — | — |
| 2024-09-19 | $6.25 | $6.25 | 214,300 | — | — |
| 2024-09-18 | $5.95 | $5.95 | 141,500 | — | — |
| 2024-09-17 | $5.92 | $5.92 | 201,000 | — | — |
| 2024-09-16 | $5.62 | $5.62 | 218,600 | — | — |
| 2024-09-13 | $6.08 | $6.08 | 208,300 | — | — |
| 2024-09-12 | $5.96 | $5.96 | 125,900 | — | — |
| 2024-09-11 | $6.22 | $6.22 | 738,700 | — | — |
| 2024-09-10 | $6.36 | $6.36 | 245,800 | — | — |
| 2024-09-09 | $5.93 | $5.93 | 136,800 | — | — |
| 2024-09-06 | $5.69 | $5.69 | 116,600 | — | — |
| 2024-09-05 | $6.01 | $6.01 | 160,300 | — | — |
| 2024-09-04 | $5.63 | $5.63 | 213,400 | — | — |
| 2024-09-03 | $5.82 | $5.82 | 162,100 | — | — |
| 2024-08-30 | $6.17 | $6.17 | 222,900 | — | — |
| 2024-08-29 | $6.39 | $6.39 | 243,300 | — | — |
| 2024-08-28 | $6.33 | $6.33 | 187,400 | — | — |
| 2024-08-27 | $6.77 | $6.77 | 288,000 | — | — |
| 2024-08-26 | $6.97 | $6.97 | 359,500 | — | — |
| 2024-08-23 | $6.33 | $6.33 | 283,300 | — | — |
| 2024-08-22 | $5.63 | $5.63 | 406,100 | — | — |
| 2024-08-21 | $6.53 | $6.53 | 340,500 | — | — |
| 2024-08-20 | $5.84 | $5.84 | 293,800 | — | — |
| 2024-08-19 | $4.84 | $4.84 | 160,500 | — | — |
| 2024-08-16 | $4.68 | $4.68 | 91,800 | — | — |
| 2024-08-15 | $4.90 | $4.90 | 105,200 | — | — |
| 2024-08-14 | $4.50 | $4.50 | 131,500 | — | — |
| 2024-08-13 | $4.82 | $4.82 | 270,800 | — | — |
| 2024-08-12 | $3.98 | $3.98 | 120,300 | — | — |
| 2024-08-09 | $3.94 | $3.94 | 101,300 | — | — |
| 2024-08-08 | $3.98 | $3.98 | 171,900 | — | — |
| 2024-08-07 | $3.61 | $3.61 | 278,700 | — | — |
| 2024-08-06 | $3.90 | $3.90 | 117,100 | — | — |
| 2024-08-05 | $3.74 | $3.74 | 280,700 | — | — |
| 2024-08-02 | $4.01 | $4.01 | 208,100 | — | — |
| 2024-08-01 | $4.37 | $4.37 | 212,100 | — | — |
| 2024-07-31 | $4.52 | $4.52 | 138,300 | — | — |
| 2024-07-30 | $4.48 | $4.48 | 154,700 | — | — |
| 2024-07-29 | $4.57 | $4.57 | 136,700 | — | — |
| 2024-07-26 | $4.67 | $4.67 | 204,200 | — | — |
| 2024-07-25 | $4.67 | $4.67 | 211,000 | — | — |
| 2024-07-24 | $4.40 | $4.40 | 160,200 | — | — |
| 2024-07-23 | $4.56 | $4.56 | 142,800 | — | — |
| 2024-07-22 | $4.38 | $4.38 | 231,100 | — | — |
| 2024-07-19 | $4.26 | $4.26 | 64,600 | — | — |
| 2024-07-18 | $4.39 | $4.39 | 252,800 | — | — |
| 2024-07-17 | $4.74 | $4.74 | 292,500 | — | — |
| 2024-07-16 | $4.87 | $4.87 | 423,700 | — | — |
| 2024-07-15 | $4.19 | $4.19 | 353,600 | — | — |
| 2024-07-12 | $4.32 | $4.32 | 249,800 | — | — |
| 2024-07-11 | $4.06 | $4.06 | 262,500 | — | — |
| 2024-07-10 | $3.90 | $3.90 | 162,600 | — | — |
| 2024-07-09 | $3.96 | $3.96 | 113,900 | — | — |
| 2024-07-08 | $3.89 | $3.89 | 251,400 | — | — |
| 2024-07-05 | $3.64 | $3.64 | 335,000 | — | — |
| 2024-07-03 | $3.89 | $3.89 | 158,800 | — | — |
| 2024-07-02 | $3.59 | $3.59 | 290,800 | — | — |
| 2024-07-01 | $3.94 | $3.94 | 402,700 | — | — |
| 2024-06-28 | $3.74 | $3.74 | 579,400 | — | — |
| 2024-06-27 | $3.38 | $3.38 | 220,800 | — | — |
| 2024-06-26 | $3.69 | $3.69 | 204,400 | — | — |
| 2024-06-25 | $3.79 | $3.79 | 200,200 | — | — |
| 2024-06-24 | $3.81 | $3.81 | 187,100 | — | — |
| 2024-06-21 | $3.63 | $3.63 | 921,500 | — | — |
| 2024-06-20 | $3.56 | $3.56 | 198,200 | — | — |
| 2024-06-18 | $3.54 | $3.54 | 200,400 | — | — |
| 2024-06-17 | $3.67 | $3.67 | 228,200 | — | — |
| 2024-06-14 | $3.83 | $3.83 | 283,400 | — | — |
| 2024-06-13 | $4.01 | $4.01 | 168,300 | — | — |
| 2024-06-12 | $4.16 | $4.16 | 120,500 | — | — |
| 2024-06-11 | $4.28 | $4.28 | 147,900 | — | — |
| 2024-06-10 | $4.02 | $4.02 | 158,800 | — | — |
| 2024-06-07 | $3.98 | $3.98 | 215,700 | — | — |
| 2024-06-06 | $4.19 | $4.19 | 111,500 | — | — |
| 2024-06-05 | $4.09 | $4.09 | 94,600 | — | — |
| 2024-06-04 | $4.00 | $4.00 | 221,600 | — | — |
| 2024-06-03 | $3.98 | $3.98 | 868,800 | — | — |
| 2024-05-31 | $4.12 | $4.12 | 143,600 | — | — |
| 2024-05-30 | $4.12 | $4.12 | 95,300 | — | — |
| 2024-05-29 | $4.00 | $4.00 | 113,400 | — | — |
| 2024-05-28 | $4.18 | $4.18 | 299,100 | — | — |
| 2024-05-24 | $4.16 | $4.16 | 130,200 | — | — |
| 2024-05-23 | $3.99 | $3.99 | 190,500 | — | — |
| 2024-05-22 | $4.21 | $4.21 | 174,600 | — | — |
| 2024-05-21 | $4.30 | $4.30 | 515,400 | — | — |
| 2024-05-20 | $4.95 | $4.95 | 271,700 | — | — |
| 2024-05-17 | $5.20 | $5.20 | 153,300 | — | — |
| 2024-05-16 | $5.22 | $5.22 | 1,290,100 | — | — |
| 2024-05-15 | $5.23 | $5.23 | 129,500 | — | — |
| 2024-05-14 | $5.00 | $5.00 | 80,700 | — | — |
| 2024-05-13 | $4.95 | $4.95 | 260,200 | — | — |
| 2024-05-10 | $4.85 | $4.85 | 150,300 | — | — |
| 2024-05-09 | $5.18 | $5.18 | 241,200 | — | — |
| 2024-05-08 | $5.26 | $5.26 | 137,500 | — | — |
| 2024-05-07 | $5.68 | $5.68 | 189,900 | — | — |
| 2024-05-06 | $5.76 | $5.76 | 54,000 | — | — |
| 2024-05-03 | $5.65 | $5.65 | 80,600 | — | — |
| 2024-05-02 | $5.60 | $5.60 | 176,100 | — | — |
| 2024-05-01 | $5.94 | $5.94 | 156,400 | — | — |
| 2024-04-30 | $5.32 | $5.32 | 92,500 | — | — |
| 2024-04-29 | $5.61 | $5.61 | 89,300 | — | — |
| 2024-04-26 | $5.33 | $5.33 | 87,600 | — | — |
| 2024-04-25 | $5.45 | $5.45 | 134,400 | — | — |
| 2024-04-24 | $5.47 | $5.47 | 82,900 | — | — |
| 2024-04-23 | $5.54 | $5.54 | 76,400 | — | — |
| 2024-04-22 | $5.50 | $5.50 | 118,900 | — | — |
| 2024-04-19 | $5.85 | $5.85 | 112,700 | — | — |
| 2024-04-18 | $5.92 | $5.92 | 185,400 | — | — |
| 2024-04-17 | $5.80 | $5.80 | 106,800 | — | — |
| 2024-04-16 | $6.06 | $6.06 | 125,500 | — | — |
| 2024-04-15 | $6.57 | $6.57 | 121,800 | — | — |
| 2024-04-12 | $7.21 | $7.21 | 109,500 | — | — |
| 2024-04-11 | $7.17 | $7.17 | 98,800 | — | — |
| 2024-04-10 | $7.17 | $7.17 | 127,000 | — | — |
| 2024-04-09 | $7.86 | $7.86 | 174,000 | — | — |
| 2024-04-08 | $7.51 | $7.51 | 139,200 | — | — |
| 2024-04-05 | $7.07 | $7.07 | 79,300 | — | — |
| 2024-04-04 | $7.03 | $7.03 | 221,700 | — | — |
| 2024-04-03 | $6.93 | $6.93 | 133,200 | — | — |
| 2024-04-02 | $6.80 | $6.80 | 139,200 | — | — |
| 2024-04-01 | $7.14 | $7.14 | 147,900 | — | — |
| 2024-03-28 | $7.05 | $7.05 | 99,900 | — | — |
| 2024-03-27 | $7.04 | $7.04 | 146,700 | — | — |
| 2024-03-26 | $6.59 | $6.59 | 290,300 | — | — |
| 2024-03-25 | $8.46 | $8.46 | 250,100 | — | — |
| 2024-03-22 | $7.71 | $7.71 | 158,500 | — | — |
| 2024-03-21 | $7.59 | $7.59 | 156,500 | — | — |
| 2024-03-20 | $7.45 | $7.45 | 178,200 | — | — |
| 2024-03-19 | $6.92 | $6.92 | 218,600 | — | — |
| 2024-03-18 | $6.70 | $6.70 | 167,000 | — | — |
| 2024-03-15 | $6.41 | $6.41 | 288,800 | — | — |
| 2024-03-14 | $6.09 | $6.09 | 147,900 | — | — |
| 2024-03-13 | $6.65 | $6.65 | 132,900 | — | — |
| 2024-03-12 | $6.08 | $6.08 | 138,400 | — | — |
| 2024-03-11 | $6.22 | $6.22 | 140,000 | — | — |
| 2024-03-08 | $6.29 | $6.29 | 125,500 | — | — |
| 2024-03-07 | $5.88 | $5.88 | 67,600 | — | — |
| 2024-03-06 | $5.98 | $5.98 | 74,200 | — | — |
| 2024-03-05 | $6.01 | $6.01 | 108,000 | — | — |
| 2024-03-04 | $5.66 | $5.66 | 81,200 | — | — |
| 2024-03-01 | $6.30 | $6.30 | 95,600 | — | — |
| 2024-02-29 | $6.33 | $6.33 | 99,600 | — | — |
| 2024-02-28 | $6.14 | $6.14 | 192,400 | — | — |
| 2024-02-27 | $7.03 | $7.03 | 225,500 | — | — |
| 2024-02-26 | $6.34 | $6.34 | 143,600 | — | — |
| 2024-02-23 | $5.72 | $5.72 | 55,600 | — | — |
| 2024-02-22 | $5.62 | $5.62 | 74,600 | — | — |
| 2024-02-21 | $5.50 | $5.50 | 64,300 | — | — |
| 2024-02-20 | $5.55 | $5.55 | 95,900 | — | — |
| 2024-02-16 | $5.96 | $5.96 | 155,100 | — | — |
| 2024-02-15 | $5.53 | $5.53 | 224,100 | — | — |
| 2024-02-14 | $4.76 | $4.76 | 139,200 | — | — |
| 2024-02-13 | $4.26 | $4.26 | 223,800 | — | — |
| 2024-02-12 | $4.66 | $4.66 | 266,400 | — | — |
| 2024-02-09 | $4.87 | $4.87 | 149,800 | — | — |
| 2024-02-08 | $4.69 | $4.69 | 84,500 | — | — |
| 2024-02-07 | $4.63 | $4.63 | 89,400 | — | — |
| 2024-02-06 | $5.07 | $5.07 | 76,200 | — | — |
| 2024-02-05 | $4.81 | $4.81 | 74,700 | — | — |
| 2024-02-02 | $4.72 | $4.72 | 77,500 | — | — |
| 2024-02-01 | $4.95 | $4.95 | 133,300 | — | — |
| 2024-01-31 | $5.30 | $5.30 | 69,200 | — | — |
| 2024-01-30 | $5.32 | $5.32 | 122,700 | — | — |
| 2024-01-29 | $5.88 | $5.88 | 84,100 | — | — |
| 2024-01-26 | $5.43 | $5.43 | 53,800 | — | — |
| 2024-01-25 | $5.79 | $5.79 | 66,700 | — | — |
| 2024-01-24 | $5.47 | $5.47 | 80,900 | — | — |
| 2024-01-23 | $5.61 | $5.61 | 75,800 | — | — |
| 2024-01-22 | $5.51 | $5.51 | 210,600 | — | — |
| 2024-01-19 | $5.05 | $5.05 | 105,300 | — | — |
| 2024-01-18 | $5.12 | $5.12 | 113,400 | — | — |
| 2024-01-17 | $5.29 | $5.29 | 260,900 | — | — |
| 2024-01-16 | $5.49 | $5.49 | 247,500 | — | — |
| 2024-01-12 | $6.00 | $6.00 | 96,900 | — | — |
| 2024-01-11 | $6.16 | $6.16 | 157,800 | — | — |
| 2024-01-10 | $7.06 | $7.05 | 149,300 | — | — |
| 2024-01-09 | $7.71 | $7.71 | 474,400 | — | — |
| 2024-01-08 | $6.32 | $6.32 | 346,900 | — | — |
| 2024-01-05 | $5.53 | $5.53 | 307,500 | — | — |
| 2024-01-04 | $6.08 | $6.08 | 364,000 | — | — |
| 2024-01-03 | $5.72 | $5.72 | 123,600 | — | — |
| 2024-01-02 | $5.71 | $5.71 | 125,500 | — | — |