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
- 2024-04-10 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 | $5.57 | $6.99 | 1,902,900 | — | — |
| 2024-12-30 | $5.44 | $6.83 | 1,964,500 | — | — |
| 2024-12-27 | $5.45 | $6.84 | 1,942,700 | — | — |
| 2024-12-26 | $5.50 | $6.90 | 2,106,300 | — | — |
| 2024-12-24 | $5.61 | $7.04 | 2,223,000 | — | — |
| 2024-12-23 | $5.29 | $6.64 | 1,594,900 | — | — |
| 2024-12-20 | $5.11 | $6.41 | 2,381,700 | — | — |
| 2024-12-19 | $5.10 | $6.40 | 2,734,000 | — | — |
| 2024-12-18 | $5.15 | $6.46 | 2,579,800 | — | — |
| 2024-12-17 | $5.22 | $6.55 | 3,435,400 | — | — |
| 2024-12-16 | $5.25 | $6.59 | 2,011,900 | — | — |
| 2024-12-13 | $5.42 | $6.80 | 2,429,800 | — | — |
| 2024-12-12 | $5.30 | $6.65 | 3,102,100 | — | — |
| 2024-12-11 | $5.44 | $6.83 | 3,857,600 | — | — |
| 2024-12-10 | $5.46 | $6.85 | 3,978,400 | — | — |
| 2024-12-09 | $5.26 | $6.60 | 2,955,600 | — | — |
| 2024-12-06 | $5.22 | $6.55 | 3,815,500 | — | — |
| 2024-12-05 | $5.75 | $6.74 | 4,119,400 | — | — |
| 2024-12-04 | $5.79 | $6.34 | 5,148,400 | — | — |
| 2024-12-03 | $5.81 | $6.37 | 4,408,800 | — | — |
| 2024-12-02 | $5.63 | $6.17 | 5,488,400 | — | — |
| 2024-11-29 | $5.69 | $6.24 | 4,038,100 | — | — |
| 2024-11-27 | $5.64 | $6.18 | 5,491,400 | — | — |
| 2024-11-26 | $5.33 | $5.84 | 1,623,500 | — | — |
| 2024-11-25 | $5.36 | $5.87 | 1,559,600 | — | — |
| 2024-11-22 | $5.54 | $6.07 | 1,720,300 | — | — |
| 2024-11-21 | $5.49 | $6.02 | 2,734,300 | — | — |
| 2024-11-20 | $5.67 | $6.21 | 1,906,600 | — | — |
| 2024-11-19 | $5.59 | $6.13 | 1,997,900 | — | — |
| 2024-11-18 | $5.39 | $5.91 | 1,281,100 | — | — |
| 2024-11-15 | $5.27 | $5.77 | 2,596,200 | — | — |
| 2024-11-14 | $5.41 | $5.93 | 2,018,600 | — | — |
| 2024-11-13 | $5.23 | $5.73 | 2,960,300 | — | — |
| 2024-11-12 | $5.17 | $5.67 | 2,829,400 | — | — |
| 2024-11-11 | $5.34 | $5.85 | 1,651,700 | — | — |
| 2024-11-08 | $5.43 | $5.95 | 2,556,000 | — | — |
| 2024-11-07 | $5.60 | $6.14 | 2,287,600 | — | — |
| 2024-11-06 | $5.47 | $5.99 | 2,465,800 | — | — |
| 2024-11-05 | $5.66 | $6.20 | 1,661,300 | — | — |
| 2024-11-04 | $5.69 | $6.24 | 1,346,000 | — | — |
| 2024-11-01 | $5.78 | $6.33 | 1,256,100 | — | — |
| 2024-10-31 | $5.81 | $6.37 | 1,882,500 | — | — |
| 2024-10-30 | $5.84 | $6.40 | 2,131,600 | — | — |
| 2024-10-29 | $5.89 | $6.45 | 2,913,400 | — | — |
| 2024-10-28 | $6.06 | $6.64 | 3,112,300 | — | — |
| 2024-10-25 | $6.20 | $6.79 | 1,524,900 | — | — |
| 2024-10-24 | $6.26 | $6.86 | 1,370,500 | — | — |
| 2024-10-23 | $6.23 | $6.83 | 3,149,700 | — | — |
| 2024-10-22 | $6.50 | $7.12 | 1,188,900 | — | — |
| 2024-10-21 | $6.61 | $7.24 | 1,029,500 | — | — |
| 2024-10-18 | $6.64 | $7.28 | 1,019,100 | — | — |
| 2024-10-17 | $6.67 | $7.31 | 1,260,500 | — | — |
| 2024-10-16 | $6.69 | $7.33 | 3,866,500 | — | — |
| 2024-10-15 | $6.84 | $7.50 | 1,957,000 | — | — |
| 2024-10-14 | $7.09 | $7.77 | 2,319,900 | — | — |
| 2024-10-11 | $7.39 | $8.10 | 1,606,100 | — | — |
| 2024-10-10 | $7.49 | $8.21 | 1,218,700 | — | — |
| 2024-10-09 | $7.30 | $8.00 | 1,439,700 | — | — |
| 2024-10-08 | $7.38 | $8.09 | 1,719,200 | — | — |
| 2024-10-07 | $7.46 | $8.17 | 1,523,100 | — | — |
| 2024-10-04 | $7.50 | $8.22 | 1,000,500 | — | — |
| 2024-10-03 | $7.54 | $8.26 | 1,509,900 | — | — |
| 2024-10-02 | $7.51 | $8.23 | 1,647,600 | — | — |
| 2024-10-01 | $7.28 | $7.98 | 1,235,700 | — | — |
| 2024-09-30 | $7.16 | $7.85 | 903,600 | — | — |
| 2024-09-27 | $7.21 | $7.90 | 1,395,700 | — | — |
| 2024-09-26 | $7.34 | $8.04 | 1,006,600 | — | — |
| 2024-09-25 | $7.20 | $7.89 | 2,185,300 | — | — |
| 2024-09-24 | $7.52 | $8.24 | 995,300 | — | — |
| 2024-09-23 | $7.37 | $8.08 | 1,317,600 | — | — |
| 2024-09-20 | $7.38 | $8.09 | 2,436,200 | — | — |
| 2024-09-19 | $7.72 | $8.46 | 379,600 | — | — |
| 2024-09-18 | $7.72 | $8.46 | 857,800 | — | — |
| 2024-09-17 | $7.70 | $8.44 | 1,128,000 | — | — |
| 2024-09-16 | $7.65 | $8.38 | 1,208,500 | — | — |
| 2024-09-13 | $7.30 | $8.00 | 644,200 | — | — |
| 2024-09-12 | $7.24 | $7.93 | 1,005,700 | — | — |
| 2024-09-11 | $7.01 | $7.68 | 1,240,000 | — | — |
| 2024-09-10 | $6.94 | $7.60 | 1,074,400 | — | — |
| 2024-09-09 | $6.97 | $7.64 | 1,519,400 | — | — |
| 2024-09-06 | $6.99 | $7.66 | 2,105,500 | — | — |
| 2024-09-05 | $7.15 | $7.84 | 1,868,600 | — | — |
| 2024-09-04 | $7.22 | $7.91 | 1,521,700 | — | — |
| 2024-09-03 | $7.36 | $8.07 | 1,876,800 | — | — |
| 2024-08-30 | $8.15 | $8.49 | 1,318,600 | — | — |
| 2024-08-29 | $8.04 | $8.37 | 1,306,500 | — | — |
| 2024-08-28 | $7.82 | $8.14 | 1,725,900 | — | — |
| 2024-08-27 | $8.05 | $8.38 | 1,440,000 | — | — |
| 2024-08-26 | $8.19 | $8.53 | 1,693,200 | — | — |
| 2024-08-23 | $8.00 | $8.33 | 1,261,400 | — | — |
| 2024-08-22 | $7.68 | $8.00 | 816,900 | — | — |
| 2024-08-21 | $7.73 | $8.05 | 377,700 | — | — |
| 2024-08-20 | $7.57 | $7.88 | 749,800 | — | — |
| 2024-08-19 | $7.88 | $8.21 | 435,300 | — | — |
| 2024-08-16 | $7.76 | $8.08 | 321,600 | — | — |
| 2024-08-15 | $7.79 | $8.11 | 382,400 | — | — |
| 2024-08-14 | $7.67 | $7.99 | 453,900 | — | — |
| 2024-08-13 | $7.54 | $7.85 | 322,500 | — | — |
| 2024-08-12 | $7.62 | $7.94 | 345,400 | — | — |
| 2024-08-09 | $7.44 | $7.75 | 531,800 | — | — |
| 2024-08-08 | $7.58 | $7.89 | 329,500 | — | — |
| 2024-08-07 | $7.50 | $7.81 | 384,400 | — | — |
| 2024-08-06 | $7.48 | $7.79 | 484,600 | — | — |
| 2024-08-05 | $7.21 | $7.51 | 747,200 | — | — |
| 2024-08-02 | $7.51 | $7.82 | 619,000 | — | — |
| 2024-08-01 | $7.83 | $8.15 | 349,100 | — | — |
| 2024-07-31 | $7.96 | $8.29 | 271,200 | — | — |
| 2024-07-30 | $7.87 | $8.20 | 261,500 | — | — |
| 2024-07-29 | $7.83 | $8.15 | 233,900 | — | — |
| 2024-07-26 | $7.55 | $7.86 | 246,800 | — | — |
| 2024-07-25 | $7.59 | $7.90 | 402,600 | — | — |
| 2024-07-24 | $7.76 | $8.08 | 429,900 | — | — |
| 2024-07-23 | $8.04 | $8.37 | 507,400 | — | — |
| 2024-07-22 | $7.95 | $8.28 | 590,400 | — | — |
| 2024-07-19 | $7.64 | $7.96 | 919,400 | — | — |
| 2024-07-18 | $7.75 | $8.07 | 381,000 | — | — |
| 2024-07-17 | $7.78 | $8.10 | 291,200 | — | — |
| 2024-07-16 | $7.83 | $8.15 | 513,500 | — | — |
| 2024-07-15 | $7.83 | $8.15 | 569,800 | — | — |
| 2024-07-12 | $7.69 | $8.01 | 532,600 | — | — |
| 2024-07-11 | $7.79 | $8.11 | 938,200 | — | — |
| 2024-07-10 | $8.04 | $8.37 | 179,000 | — | — |
| 2024-07-09 | $7.93 | $8.26 | 248,600 | — | — |
| 2024-07-08 | $7.89 | $8.22 | 218,900 | — | — |
| 2024-07-05 | $8.09 | $8.42 | 193,100 | — | — |
| 2024-07-03 | $8.25 | $8.59 | 164,400 | — | — |
| 2024-07-02 | $8.30 | $8.64 | 230,600 | — | — |
| 2024-07-01 | $8.22 | $8.56 | 307,300 | — | — |
| 2024-06-28 | $8.39 | $8.74 | 219,900 | — | — |
| 2024-06-27 | $8.28 | $8.62 | 297,500 | — | — |
| 2024-06-26 | $8.25 | $8.59 | 300,800 | — | — |
| 2024-06-25 | $7.98 | $8.31 | 147,300 | — | — |
| 2024-06-24 | $8.04 | $8.37 | 174,700 | — | — |
| 2024-06-21 | $7.96 | $8.29 | 710,500 | — | — |
| 2024-06-20 | $7.93 | $8.26 | 288,000 | — | — |
| 2024-06-18 | $7.85 | $8.17 | 261,100 | — | — |
| 2024-06-17 | $7.63 | $7.95 | 282,700 | — | — |
| 2024-06-14 | $7.49 | $7.80 | 495,100 | — | — |
| 2024-06-13 | $7.64 | $7.96 | 1,178,500 | — | — |
| 2024-06-12 | $8.01 | $8.34 | 405,900 | — | — |
| 2024-06-11 | $7.98 | $8.31 | 786,400 | — | — |
| 2024-06-10 | $8.30 | $8.64 | 220,200 | — | — |
| 2024-06-07 | $8.32 | $8.66 | 221,000 | — | — |
| 2024-06-06 | $8.43 | $8.78 | 357,700 | — | — |
| 2024-06-05 | $8.43 | $8.78 | 264,400 | — | — |
| 2024-06-04 | $8.39 | $8.74 | 365,300 | — | — |
| 2024-06-03 | $8.73 | $9.09 | 226,700 | — | — |
| 2024-05-31 | $8.95 | $9.32 | 239,400 | — | — |
| 2024-05-30 | $8.80 | $9.16 | 283,800 | — | — |
| 2024-05-29 | $8.62 | $8.98 | 337,800 | — | — |
| 2024-05-28 | $8.59 | $8.95 | 279,100 | — | — |
| 2024-05-24 | $8.50 | $8.85 | 397,300 | — | — |
| 2024-05-23 | $8.45 | $8.80 | 225,500 | — | — |
| 2024-05-22 | $8.27 | $8.61 | 348,800 | — | — |
| 2024-05-21 | $8.66 | $8.66 | 885,600 | — | — |
| 2024-05-20 | $8.61 | $8.61 | 531,900 | — | — |
| 2024-05-17 | $8.65 | $8.65 | 202,100 | — | — |
| 2024-05-16 | $8.51 | $8.51 | 223,800 | — | — |
| 2024-05-15 | $8.47 | $8.47 | 664,400 | — | — |
| 2024-05-14 | $8.55 | $8.55 | 635,400 | — | — |
| 2024-05-13 | $8.40 | $8.40 | 339,900 | — | — |
| 2024-05-10 | $8.26 | $8.26 | 247,200 | — | — |
| 2024-05-09 | $8.17 | $8.17 | 159,800 | — | — |
| 2024-05-08 | $8.12 | $8.12 | 580,100 | — | — |
| 2024-05-07 | $7.93 | $7.93 | 153,100 | — | — |
| 2024-05-06 | $8.04 | $8.04 | 151,500 | — | — |
| 2024-05-03 | $7.88 | $7.88 | 92,600 | — | — |
| 2024-05-02 | $7.80 | $7.80 | 112,800 | — | — |
| 2024-05-01 | $7.65 | $7.65 | 106,200 | — | — |
| 2024-04-30 | $7.72 | $7.72 | 107,900 | — | — |
| 2024-04-29 | $7.62 | $7.62 | 163,000 | — | — |
| 2024-04-26 | $7.66 | $7.66 | 211,800 | — | — |
| 2024-04-25 | $7.55 | $7.55 | 144,000 | — | — |
| 2024-04-24 | $7.58 | $7.58 | 140,000 | — | — |
| 2024-04-23 | $7.53 | $7.53 | 171,200 | — | — |
| 2024-04-22 | $7.44 | $7.44 | 150,800 | — | — |
| 2024-04-19 | $7.46 | $7.46 | 85,900 | — | — |
| 2024-04-18 | $7.31 | $7.31 | 119,600 | — | — |
| 2024-04-17 | $7.53 | $7.53 | 108,800 | — | — |
| 2024-04-16 | $7.39 | $7.39 | 105,600 | — | — |
| 2024-04-15 | $7.44 | $7.44 | 256,500 | — | — |
| 2024-04-12 | $7.53 | $7.53 | 344,300 | — | — |
| 2024-04-11 | $7.55 | $7.55 | 270,900 | — | — |
| 2024-04-10 | $7.38 | $7.37 | 379,600 | — | — |