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
- 2020-11-06 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 | $6.46 | $7.49 | 1,004,900 | — | — |
| 2024-12-30 | $6.18 | $7.17 | 357,600 | — | — |
| 2024-12-27 | $5.98 | $6.94 | 300,300 | — | — |
| 2024-12-26 | $5.96 | $6.91 | 483,100 | — | — |
| 2024-12-24 | $6.03 | $6.99 | 256,300 | — | — |
| 2024-12-23 | $5.90 | $6.84 | 1,512,300 | — | — |
| 2024-12-20 | $6.19 | $7.18 | 5,236,000 | — | — |
| 2024-12-19 | $5.62 | $6.52 | 463,500 | — | — |
| 2024-12-18 | $5.65 | $6.55 | 492,900 | — | — |
| 2024-12-17 | $5.97 | $6.92 | 505,900 | — | — |
| 2024-12-16 | $6.03 | $6.99 | 476,500 | — | — |
| 2024-12-13 | $6.10 | $7.07 | 427,500 | — | — |
| 2024-12-12 | $6.14 | $7.12 | 552,400 | — | — |
| 2024-12-11 | $6.13 | $7.11 | 967,700 | — | — |
| 2024-12-10 | $6.05 | $7.02 | 331,900 | — | — |
| 2024-12-09 | $6.13 | $7.11 | 506,900 | — | — |
| 2024-12-06 | $6.17 | $7.16 | 560,200 | — | — |
| 2024-12-05 | $6.24 | $7.24 | 461,100 | — | — |
| 2024-12-04 | $6.22 | $7.21 | 307,400 | — | — |
| 2024-12-03 | $6.41 | $7.43 | 846,000 | — | — |
| 2024-12-02 | $6.42 | $7.45 | 303,000 | — | — |
| 2024-11-29 | $6.45 | $7.48 | 230,500 | — | — |
| 2024-11-27 | $6.55 | $7.47 | 429,500 | — | — |
| 2024-11-26 | $6.52 | $7.43 | 451,800 | — | — |
| 2024-11-25 | $6.67 | $7.61 | 356,800 | — | — |
| 2024-11-22 | $6.78 | $7.73 | 879,100 | — | — |
| 2024-11-21 | $6.61 | $7.54 | 829,600 | — | — |
| 2024-11-20 | $6.52 | $7.43 | 467,400 | — | — |
| 2024-11-19 | $6.50 | $7.41 | 746,500 | — | — |
| 2024-11-18 | $6.61 | $7.54 | 746,800 | — | — |
| 2024-11-15 | $6.40 | $7.30 | 485,600 | — | — |
| 2024-11-14 | $6.63 | $7.56 | 618,400 | — | — |
| 2024-11-13 | $6.53 | $7.45 | 850,400 | — | — |
| 2024-11-12 | $6.59 | $7.51 | 523,700 | — | — |
| 2024-11-11 | $6.67 | $7.61 | 524,000 | — | — |
| 2024-11-08 | $6.51 | $7.42 | 1,088,000 | — | — |
| 2024-11-07 | $6.34 | $7.23 | 447,100 | — | — |
| 2024-11-06 | $6.35 | $7.24 | 707,100 | — | — |
| 2024-11-05 | $6.07 | $6.92 | 231,200 | — | — |
| 2024-11-04 | $5.96 | $6.80 | 296,700 | — | — |
| 2024-11-01 | $5.80 | $6.61 | 323,000 | — | — |
| 2024-10-31 | $5.93 | $6.76 | 181,700 | — | — |
| 2024-10-30 | $5.96 | $6.80 | 178,400 | — | — |
| 2024-10-29 | $5.90 | $6.73 | 154,600 | — | — |
| 2024-10-28 | $5.91 | $6.74 | 273,900 | — | — |
| 2024-10-25 | $5.96 | $6.80 | 156,600 | — | — |
| 2024-10-24 | $5.95 | $6.78 | 160,800 | — | — |
| 2024-10-23 | $5.92 | $6.75 | 228,600 | — | — |
| 2024-10-22 | $5.96 | $6.80 | 181,900 | — | — |
| 2024-10-21 | $5.99 | $6.83 | 279,300 | — | — |
| 2024-10-18 | $6.09 | $6.94 | 739,300 | — | — |
| 2024-10-17 | $6.12 | $6.98 | 265,300 | — | — |
| 2024-10-16 | $6.00 | $6.84 | 220,000 | — | — |
| 2024-10-15 | $5.89 | $6.72 | 343,100 | — | — |
| 2024-10-14 | $6.18 | $7.05 | 252,400 | — | — |
| 2024-10-11 | $6.22 | $7.09 | 253,300 | — | — |
| 2024-10-10 | $6.16 | $7.02 | 179,700 | — | — |
| 2024-10-09 | $6.13 | $6.99 | 149,700 | — | — |
| 2024-10-08 | $6.16 | $7.02 | 199,500 | — | — |
| 2024-10-07 | $6.31 | $7.20 | 214,600 | — | — |
| 2024-10-04 | $6.22 | $7.09 | 224,800 | — | — |
| 2024-10-03 | $6.18 | $7.05 | 208,400 | — | — |
| 2024-10-02 | $6.04 | $6.89 | 305,800 | — | — |
| 2024-10-01 | $5.90 | $6.73 | 357,400 | — | — |
| 2024-09-30 | $5.94 | $6.77 | 310,000 | — | — |
| 2024-09-27 | $6.00 | $6.84 | 572,500 | — | — |
| 2024-09-26 | $5.87 | $6.69 | 628,900 | — | — |
| 2024-09-25 | $6.11 | $6.97 | 277,700 | — | — |
| 2024-09-24 | $6.25 | $7.13 | 300,300 | — | — |
| 2024-09-23 | $6.25 | $7.13 | 327,900 | — | — |
| 2024-09-20 | $6.23 | $7.10 | 2,766,200 | — | — |
| 2024-09-19 | $6.40 | $7.30 | 372,200 | — | — |
| 2024-09-18 | $6.31 | $7.20 | 452,100 | — | — |
| 2024-09-17 | $6.30 | $7.18 | 531,100 | — | — |
| 2024-09-16 | $6.22 | $7.09 | 514,300 | — | — |
| 2024-09-13 | $6.23 | $7.10 | 743,600 | — | — |
| 2024-09-12 | $6.13 | $6.99 | 354,700 | — | — |
| 2024-09-11 | $5.97 | $6.81 | 368,400 | — | — |
| 2024-09-10 | $5.88 | $6.70 | 330,700 | — | — |
| 2024-09-09 | $6.01 | $6.85 | 384,000 | — | — |
| 2024-09-06 | $5.96 | $6.80 | 308,800 | — | — |
| 2024-09-05 | $6.06 | $6.91 | 283,500 | — | — |
| 2024-09-04 | $6.01 | $6.85 | 837,700 | — | — |
| 2024-09-03 | $6.09 | $6.94 | 398,500 | — | — |
| 2024-08-30 | $6.35 | $7.24 | 312,400 | — | — |
| 2024-08-29 | $6.50 | $7.29 | 409,300 | — | — |
| 2024-08-28 | $6.50 | $7.29 | 294,500 | — | — |
| 2024-08-27 | $6.50 | $7.29 | 232,500 | — | — |
| 2024-08-26 | $6.56 | $7.35 | 369,800 | — | — |
| 2024-08-23 | $6.50 | $7.29 | 400,200 | — | — |
| 2024-08-22 | $6.27 | $7.03 | 223,200 | — | — |
| 2024-08-21 | $6.27 | $7.03 | 303,500 | — | — |
| 2024-08-20 | $6.40 | $7.17 | 258,500 | — | — |
| 2024-08-19 | $6.55 | $7.34 | 474,700 | — | — |
| 2024-08-16 | $6.60 | $7.40 | 363,800 | — | — |
| 2024-08-15 | $6.58 | $7.38 | 406,400 | — | — |
| 2024-08-14 | $6.47 | $7.25 | 265,300 | — | — |
| 2024-08-13 | $6.48 | $7.26 | 404,700 | — | — |
| 2024-08-12 | $6.29 | $7.05 | 268,000 | — | — |
| 2024-08-09 | $6.07 | $6.80 | 349,300 | — | — |
| 2024-08-08 | $6.21 | $6.96 | 264,400 | — | — |
| 2024-08-07 | $6.05 | $6.78 | 247,200 | — | — |
| 2024-08-06 | $5.99 | $6.71 | 250,600 | — | — |
| 2024-08-05 | $5.99 | $6.71 | 513,300 | — | — |
| 2024-08-02 | $6.21 | $6.96 | 369,600 | — | — |
| 2024-08-01 | $6.50 | $7.29 | 336,300 | — | — |
| 2024-07-31 | $6.85 | $7.68 | 424,000 | — | — |
| 2024-07-30 | $6.72 | $7.53 | 350,600 | — | — |
| 2024-07-29 | $6.72 | $7.53 | 251,300 | — | — |
| 2024-07-26 | $6.77 | $7.59 | 399,000 | — | — |
| 2024-07-25 | $6.85 | $7.68 | 283,300 | — | — |
| 2024-07-24 | $6.73 | $7.54 | 283,900 | — | — |
| 2024-07-23 | $6.81 | $7.63 | 326,700 | — | — |
| 2024-07-22 | $6.90 | $7.73 | 340,000 | — | — |
| 2024-07-19 | $6.90 | $7.73 | 290,900 | — | — |
| 2024-07-18 | $6.95 | $7.79 | 343,800 | — | — |
| 2024-07-17 | $7.01 | $7.86 | 528,700 | — | — |
| 2024-07-16 | $7.00 | $7.85 | 491,800 | — | — |
| 2024-07-15 | $7.05 | $7.90 | 583,300 | — | — |
| 2024-07-12 | $6.79 | $7.61 | 338,700 | — | — |
| 2024-07-11 | $6.79 | $7.61 | 383,300 | — | — |
| 2024-07-10 | $6.46 | $7.24 | 208,300 | — | — |
| 2024-07-09 | $6.44 | $7.22 | 385,300 | — | — |
| 2024-07-08 | $6.50 | $7.29 | 406,200 | — | — |
| 2024-07-05 | $6.39 | $7.16 | 345,800 | — | — |
| 2024-07-03 | $6.58 | $7.38 | 229,300 | — | — |
| 2024-07-02 | $6.44 | $7.22 | 331,400 | — | — |
| 2024-07-01 | $6.35 | $7.12 | 451,700 | — | — |
| 2024-06-28 | $6.33 | $7.10 | 3,865,000 | — | — |
| 2024-06-27 | $6.23 | $6.98 | 408,200 | — | — |
| 2024-06-26 | $6.07 | $6.80 | 342,600 | — | — |
| 2024-06-25 | $6.11 | $6.85 | 580,300 | — | — |
| 2024-06-24 | $6.10 | $6.84 | 705,700 | — | — |
| 2024-06-21 | $5.99 | $6.71 | 720,000 | — | — |
| 2024-06-20 | $6.04 | $6.77 | 691,300 | — | — |
| 2024-06-18 | $5.91 | $6.62 | 689,300 | — | — |
| 2024-06-17 | $5.91 | $6.62 | 540,400 | — | — |
| 2024-06-14 | $5.85 | $6.56 | 567,800 | — | — |
| 2024-06-13 | $6.12 | $6.86 | 357,200 | — | — |
| 2024-06-12 | $6.30 | $7.06 | 333,500 | — | — |
| 2024-06-11 | $6.34 | $7.11 | 370,300 | — | — |
| 2024-06-10 | $6.33 | $7.10 | 503,000 | — | — |
| 2024-06-07 | $6.17 | $6.92 | 506,700 | — | — |
| 2024-06-06 | $6.31 | $7.07 | 454,600 | — | — |
| 2024-06-05 | $6.36 | $7.13 | 566,500 | — | — |
| 2024-06-04 | $6.39 | $7.16 | 740,300 | — | — |
| 2024-06-03 | $6.56 | $7.35 | 724,900 | — | — |
| 2024-05-31 | $6.55 | $7.34 | 1,393,200 | — | — |
| 2024-05-30 | $6.65 | $7.33 | 401,600 | — | — |
| 2024-05-29 | $6.52 | $7.19 | 349,000 | — | — |
| 2024-05-28 | $6.51 | $7.18 | 583,900 | — | — |
| 2024-05-24 | $6.57 | $7.24 | 314,500 | — | — |
| 2024-05-23 | $6.54 | $7.21 | 378,900 | — | — |
| 2024-05-22 | $6.56 | $7.23 | 400,000 | — | — |
| 2024-05-21 | $6.58 | $7.25 | 349,700 | — | — |
| 2024-05-20 | $6.62 | $7.30 | 450,400 | — | — |
| 2024-05-17 | $6.46 | $7.12 | 277,600 | — | — |
| 2024-05-16 | $6.46 | $7.12 | 478,200 | — | — |
| 2024-05-15 | $6.63 | $7.31 | 722,000 | — | — |
| 2024-05-14 | $6.41 | $7.07 | 303,300 | — | — |
| 2024-05-13 | $6.21 | $6.85 | 434,900 | — | — |
| 2024-05-10 | $6.34 | $6.99 | 435,700 | — | — |
| 2024-05-09 | $6.58 | $7.25 | 329,100 | — | — |
| 2024-05-08 | $6.54 | $7.21 | 286,200 | — | — |
| 2024-05-07 | $6.53 | $7.20 | 606,400 | — | — |
| 2024-05-06 | $6.66 | $7.34 | 647,400 | — | — |
| 2024-05-03 | $6.45 | $7.11 | 211,900 | — | — |
| 2024-05-02 | $6.38 | $7.03 | 329,900 | — | — |
| 2024-05-01 | $6.29 | $6.93 | 401,200 | — | — |
| 2024-04-30 | $6.52 | $7.19 | 388,600 | — | — |
| 2024-04-29 | $6.69 | $7.38 | 397,200 | — | — |
| 2024-04-26 | $6.63 | $7.31 | 442,800 | — | — |
| 2024-04-25 | $6.41 | $7.07 | 331,100 | — | — |
| 2024-04-24 | $6.42 | $7.08 | 431,600 | — | — |
| 2024-04-23 | $6.71 | $7.40 | 325,700 | — | — |
| 2024-04-22 | $6.73 | $7.42 | 562,800 | — | — |
| 2024-04-19 | $6.84 | $7.54 | 370,600 | — | — |
| 2024-04-18 | $6.79 | $7.49 | 302,500 | — | — |
| 2024-04-17 | $6.61 | $7.29 | 244,200 | — | — |
| 2024-04-16 | $6.67 | $7.35 | 333,100 | — | — |
| 2024-04-15 | $6.61 | $7.29 | 224,000 | — | — |
| 2024-04-12 | $6.87 | $7.57 | 564,800 | — | — |
| 2024-04-11 | $6.85 | $7.55 | 552,900 | — | — |
| 2024-04-10 | $6.63 | $7.31 | 419,000 | — | — |
| 2024-04-09 | $6.62 | $7.30 | 400,100 | — | — |
| 2024-04-08 | $6.60 | $7.28 | 391,100 | — | — |
| 2024-04-05 | $6.70 | $7.39 | 220,800 | — | — |
| 2024-04-04 | $6.60 | $7.28 | 307,200 | — | — |
| 2024-04-03 | $6.51 | $7.18 | 311,900 | — | — |
| 2024-04-02 | $6.49 | $7.15 | 246,800 | — | — |
| 2024-04-01 | $6.53 | $7.20 | 363,800 | — | — |
| 2024-03-28 | $6.50 | $7.17 | 660,900 | — | — |
| 2024-03-27 | $6.28 | $6.92 | 704,200 | — | — |
| 2024-03-26 | $6.20 | $6.84 | 357,600 | — | — |
| 2024-03-25 | $6.37 | $7.02 | 222,700 | — | — |
| 2024-03-22 | $6.34 | $6.99 | 391,200 | — | — |
| 2024-03-21 | $6.47 | $7.13 | 288,500 | — | — |
| 2024-03-20 | $6.41 | $7.07 | 329,100 | — | — |
| 2024-03-19 | $6.29 | $6.93 | 265,100 | — | — |
| 2024-03-18 | $6.21 | $6.85 | 386,100 | — | — |
| 2024-03-15 | $6.25 | $6.89 | 552,400 | — | — |
| 2024-03-14 | $6.20 | $6.84 | 272,200 | — | — |
| 2024-03-13 | $6.17 | $6.80 | 286,800 | — | — |
| 2024-03-12 | $6.11 | $6.74 | 304,300 | — | — |
| 2024-03-11 | $5.95 | $6.56 | 318,200 | — | — |
| 2024-03-08 | $5.92 | $6.53 | 445,800 | — | — |
| 2024-03-07 | $6.07 | $6.69 | 237,500 | — | — |
| 2024-03-06 | $6.05 | $6.67 | 272,300 | — | — |
| 2024-03-05 | $6.06 | $6.68 | 305,500 | — | — |
| 2024-03-04 | $6.00 | $6.61 | 263,700 | — | — |
| 2024-03-01 | $6.24 | $6.88 | 338,900 | — | — |
| 2024-02-29 | $6.15 | $6.78 | 656,700 | — | — |
| 2024-02-28 | $6.22 | $6.74 | 338,100 | — | — |
| 2024-02-27 | $6.25 | $6.77 | 218,900 | — | — |
| 2024-02-26 | $6.18 | $6.69 | 215,400 | — | — |
| 2024-02-23 | $6.15 | $6.66 | 226,100 | — | — |
| 2024-02-22 | $6.16 | $6.67 | 277,200 | — | — |
| 2024-02-21 | $6.22 | $6.74 | 270,300 | — | — |
| 2024-02-20 | $6.10 | $6.61 | 233,500 | — | — |
| 2024-02-16 | $6.17 | $6.68 | 320,900 | — | — |
| 2024-02-15 | $6.10 | $6.61 | 489,500 | — | — |
| 2024-02-14 | $5.72 | $6.19 | 317,000 | — | — |
| 2024-02-13 | $5.67 | $6.14 | 428,000 | — | — |
| 2024-02-12 | $5.83 | $6.31 | 681,900 | — | — |
| 2024-02-09 | $5.51 | $5.97 | 266,000 | — | — |
| 2024-02-08 | $5.50 | $5.96 | 401,700 | — | — |
| 2024-02-07 | $5.50 | $5.96 | 288,600 | — | — |
| 2024-02-06 | $5.46 | $5.91 | 225,200 | — | — |
| 2024-02-05 | $5.33 | $5.77 | 428,500 | — | — |
| 2024-02-02 | $5.43 | $5.88 | 358,100 | — | — |
| 2024-02-01 | $5.40 | $5.85 | 361,500 | — | — |
| 2024-01-31 | $5.48 | $5.93 | 487,200 | — | — |
| 2024-01-30 | $5.57 | $6.03 | 247,300 | — | — |
| 2024-01-29 | $5.54 | $6.00 | 414,900 | — | — |
| 2024-01-26 | $5.60 | $6.06 | 342,000 | — | — |
| 2024-01-25 | $5.54 | $6.00 | 275,000 | — | — |
| 2024-01-24 | $5.48 | $5.93 | 377,400 | — | — |
| 2024-01-23 | $5.44 | $5.89 | 382,500 | — | — |
| 2024-01-22 | $5.36 | $5.80 | 463,900 | — | — |
| 2024-01-19 | $5.29 | $5.73 | 608,300 | — | — |
| 2024-01-18 | $5.30 | $5.74 | 608,900 | — | — |
| 2024-01-17 | $5.41 | $5.86 | 589,300 | — | — |
| 2024-01-16 | $5.32 | $5.76 | 541,400 | — | — |
| 2024-01-12 | $5.44 | $5.89 | 465,600 | — | — |
| 2024-01-11 | $5.41 | $5.86 | 500,400 | — | — |
| 2024-01-10 | $5.39 | $5.84 | 571,200 | — | — |
| 2024-01-09 | $5.50 | $5.96 | 813,900 | — | — |
| 2024-01-08 | $5.61 | $6.08 | 560,300 | — | — |
| 2024-01-05 | $5.82 | $6.30 | 685,200 | — | — |
| 2024-01-04 | $5.96 | $6.45 | 683,400 | — | — |
| 2024-01-03 | $6.16 | $6.67 | 624,500 | — | — |
| 2024-01-02 | $6.11 | $6.62 | 832,200 | — | — |