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
- 2023-04-04 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 | $5.03 | $5.03 | 64,200 | — | — |
| 2024-12-30 | $5.15 | $5.15 | 69,000 | — | — |
| 2024-12-27 | $5.26 | $5.26 | 138,000 | — | — |
| 2024-12-26 | $5.66 | $5.66 | 87,700 | — | — |
| 2024-12-24 | $5.73 | $5.73 | 43,000 | — | — |
| 2024-12-23 | $6.11 | $6.11 | 145,800 | — | — |
| 2024-12-20 | $5.76 | $5.76 | 135,200 | — | — |
| 2024-12-19 | $5.35 | $5.35 | 44,500 | — | — |
| 2024-12-18 | $5.54 | $5.54 | 70,200 | — | — |
| 2024-12-17 | $5.94 | $5.94 | 60,000 | — | — |
| 2024-12-16 | $6.15 | $6.15 | 42,000 | — | — |
| 2024-12-13 | $6.19 | $6.19 | 104,900 | — | — |
| 2024-12-12 | $6.10 | $6.10 | 86,700 | — | — |
| 2024-12-11 | $6.10 | $6.10 | 87,500 | — | — |
| 2024-12-10 | $5.94 | $5.94 | 55,100 | — | — |
| 2024-12-09 | $5.85 | $5.85 | 51,000 | — | — |
| 2024-12-06 | $5.89 | $5.89 | 108,600 | — | — |
| 2024-12-05 | $5.60 | $5.60 | 125,900 | — | — |
| 2024-12-04 | $5.76 | $5.76 | 101,200 | — | — |
| 2024-12-03 | $6.14 | $6.14 | 53,400 | — | — |
| 2024-12-02 | $6.28 | $6.28 | 60,400 | — | — |
| 2024-11-29 | $6.14 | $6.14 | 35,800 | — | — |
| 2024-11-27 | $6.20 | $6.20 | 41,700 | — | — |
| 2024-11-26 | $6.31 | $6.31 | 45,000 | — | — |
| 2024-11-25 | $6.26 | $6.26 | 65,000 | — | — |
| 2024-11-22 | $6.21 | $6.21 | 49,400 | — | — |
| 2024-11-21 | $6.25 | $6.25 | 102,500 | — | — |
| 2024-11-20 | $6.29 | $6.29 | 41,300 | — | — |
| 2024-11-19 | $6.36 | $6.36 | 51,000 | — | — |
| 2024-11-18 | $6.26 | $6.26 | 82,400 | — | — |
| 2024-11-15 | $6.52 | $6.52 | 304,600 | — | — |
| 2024-11-14 | $6.92 | $6.92 | 323,900 | — | — |
| 2024-11-13 | $6.03 | $6.03 | 95,400 | — | — |
| 2024-11-12 | $6.01 | $6.01 | 81,900 | — | — |
| 2024-11-11 | $5.89 | $5.89 | 253,900 | — | — |
| 2024-11-08 | $6.26 | $6.26 | 52,500 | — | — |
| 2024-11-07 | $6.18 | $6.18 | 149,500 | — | — |
| 2024-11-06 | $6.48 | $6.48 | 133,900 | — | — |
| 2024-11-05 | $5.88 | $5.88 | 39,000 | — | — |
| 2024-11-04 | $5.80 | $5.80 | 54,800 | — | — |
| 2024-11-01 | $5.69 | $5.69 | 47,600 | — | — |
| 2024-10-31 | $5.61 | $5.61 | 92,700 | — | — |
| 2024-10-30 | $5.97 | $5.97 | 33,200 | — | — |
| 2024-10-29 | $5.93 | $5.93 | 51,200 | — | — |
| 2024-10-28 | $6.06 | $6.06 | 49,800 | — | — |
| 2024-10-25 | $6.21 | $6.21 | 34,000 | — | — |
| 2024-10-24 | $6.33 | $6.33 | 188,700 | — | — |
| 2024-10-23 | $6.52 | $6.52 | 55,100 | — | — |
| 2024-10-22 | $6.40 | $6.40 | 112,800 | — | — |
| 2024-10-21 | $6.48 | $6.48 | 79,000 | — | — |
| 2024-10-18 | $6.75 | $6.75 | 268,100 | — | — |
| 2024-10-17 | $6.89 | $6.89 | 104,300 | — | — |
| 2024-10-16 | $6.58 | $6.58 | 88,500 | — | — |
| 2024-10-15 | $6.43 | $6.43 | 103,600 | — | — |
| 2024-10-14 | $6.69 | $6.69 | 74,100 | — | — |
| 2024-10-11 | $6.67 | $6.67 | 46,000 | — | — |
| 2024-10-10 | $6.42 | $6.42 | 36,700 | — | — |
| 2024-10-09 | $6.52 | $6.52 | 74,600 | — | — |
| 2024-10-08 | $6.48 | $6.48 | 55,000 | — | — |
| 2024-10-07 | $6.57 | $6.57 | 73,600 | — | — |
| 2024-10-04 | $6.25 | $6.25 | 41,000 | — | — |
| 2024-10-03 | $6.30 | $6.30 | 60,200 | — | — |
| 2024-10-02 | $6.37 | $6.37 | 70,800 | — | — |
| 2024-10-01 | $6.26 | $6.26 | 71,300 | — | — |
| 2024-09-30 | $6.21 | $6.21 | 174,600 | — | — |
| 2024-09-27 | $6.60 | $6.60 | 119,500 | — | — |
| 2024-09-26 | $6.48 | $6.48 | 321,300 | — | — |
| 2024-09-25 | $5.82 | $5.82 | 273,600 | — | — |
| 2024-09-24 | $6.27 | $6.27 | 163,200 | — | — |
| 2024-09-23 | $6.72 | $6.72 | 196,000 | — | — |
| 2024-09-20 | $7.40 | $7.40 | 1,334,500 | — | — |
| 2024-09-19 | $7.37 | $7.37 | 92,300 | — | — |
| 2024-09-18 | $7.45 | $7.45 | 90,400 | — | — |
| 2024-09-17 | $7.54 | $7.54 | 134,500 | — | — |
| 2024-09-16 | $7.55 | $7.55 | 109,800 | — | — |
| 2024-09-13 | $7.39 | $7.39 | 52,500 | — | — |
| 2024-09-12 | $7.27 | $7.27 | 82,900 | — | — |
| 2024-09-11 | $7.33 | $7.33 | 120,200 | — | — |
| 2024-09-10 | $7.11 | $7.11 | 87,000 | — | — |
| 2024-09-09 | $7.01 | $7.01 | 153,700 | — | — |
| 2024-09-06 | $6.66 | $6.66 | 36,400 | — | — |
| 2024-09-05 | $6.91 | $6.91 | 50,500 | — | — |
| 2024-09-04 | $7.06 | $7.06 | 32,100 | — | — |
| 2024-09-03 | $7.07 | $7.07 | 25,700 | — | — |
| 2024-08-30 | $7.24 | $7.24 | 20,100 | — | — |
| 2024-08-29 | $7.30 | $7.30 | 39,000 | — | — |
| 2024-08-28 | $7.22 | $7.22 | 17,100 | — | — |
| 2024-08-27 | $7.28 | $7.28 | 25,500 | — | — |
| 2024-08-26 | $7.39 | $7.39 | 33,300 | — | — |
| 2024-08-23 | $7.50 | $7.50 | 38,200 | — | — |
| 2024-08-22 | $7.24 | $7.24 | 14,100 | — | — |
| 2024-08-21 | $7.43 | $7.43 | 12,500 | — | — |
| 2024-08-20 | $7.43 | $7.43 | 42,200 | — | — |
| 2024-08-19 | $7.50 | $7.50 | 91,700 | — | — |
| 2024-08-16 | $7.48 | $7.48 | 53,500 | — | — |
| 2024-08-15 | $7.60 | $7.60 | 42,500 | — | — |
| 2024-08-14 | $7.36 | $7.36 | 15,800 | — | — |
| 2024-08-13 | $7.46 | $7.46 | 49,700 | — | — |
| 2024-08-12 | $7.26 | $7.26 | 98,100 | — | — |
| 2024-08-09 | $7.40 | $7.40 | 83,000 | — | — |
| 2024-08-08 | $6.73 | $6.73 | 28,200 | — | — |
| 2024-08-07 | $6.63 | $6.63 | 46,500 | — | — |
| 2024-08-06 | $6.69 | $6.69 | 48,100 | — | — |
| 2024-08-05 | $6.79 | $6.79 | 142,200 | — | — |
| 2024-08-02 | $6.75 | $6.75 | 34,300 | — | — |
| 2024-08-01 | $7.17 | $7.17 | 43,000 | — | — |
| 2024-07-31 | $7.64 | $7.64 | 71,200 | — | — |
| 2024-07-30 | $7.54 | $7.54 | 76,300 | — | — |
| 2024-07-29 | $7.12 | $7.12 | 54,400 | — | — |
| 2024-07-26 | $7.50 | $7.50 | 31,200 | — | — |
| 2024-07-25 | $7.41 | $7.41 | 59,300 | — | — |
| 2024-07-24 | $7.10 | $7.10 | 64,500 | — | — |
| 2024-07-23 | $7.29 | $7.29 | 52,800 | — | — |
| 2024-07-22 | $6.93 | $6.93 | 79,600 | — | — |
| 2024-07-19 | $6.41 | $6.41 | 87,200 | — | — |
| 2024-07-18 | $7.02 | $7.02 | 77,600 | — | — |
| 2024-07-17 | $7.38 | $7.38 | 88,300 | — | — |
| 2024-07-16 | $7.65 | $7.65 | 66,200 | — | — |
| 2024-07-15 | $7.86 | $7.86 | 55,700 | — | — |
| 2024-07-12 | $7.77 | $7.77 | 45,200 | — | — |
| 2024-07-11 | $7.88 | $7.88 | 67,500 | — | — |
| 2024-07-10 | $7.57 | $7.57 | 37,400 | — | — |
| 2024-07-09 | $7.57 | $7.57 | 27,800 | — | — |
| 2024-07-08 | $7.80 | $7.80 | 58,100 | — | — |
| 2024-07-05 | $7.73 | $7.73 | 32,700 | — | — |
| 2024-07-03 | $7.91 | $7.91 | 29,200 | — | — |
| 2024-07-02 | $7.72 | $7.72 | 33,600 | — | — |
| 2024-07-01 | $7.74 | $7.74 | 96,000 | — | — |
| 2024-06-28 | $8.00 | $8.00 | 471,400 | — | — |
| 2024-06-27 | $7.57 | $7.57 | 37,100 | — | — |
| 2024-06-26 | $7.23 | $7.23 | 53,600 | — | — |
| 2024-06-25 | $7.56 | $7.56 | 102,800 | — | — |
| 2024-06-24 | $7.24 | $7.24 | 82,000 | — | — |
| 2024-06-21 | $6.91 | $6.91 | 92,200 | — | — |
| 2024-06-20 | $7.19 | $7.19 | 17,600 | — | — |
| 2024-06-18 | $7.20 | $7.20 | 21,400 | — | — |
| 2024-06-17 | $7.32 | $7.32 | 52,600 | — | — |
| 2024-06-14 | $7.14 | $7.14 | 30,400 | — | — |
| 2024-06-13 | $7.09 | $7.09 | 31,000 | — | — |
| 2024-06-12 | $7.10 | $7.10 | 39,300 | — | — |
| 2024-06-11 | $7.06 | $7.06 | 35,300 | — | — |
| 2024-06-10 | $7.29 | $7.29 | 25,600 | — | — |
| 2024-06-07 | $7.14 | $7.14 | 47,400 | — | — |
| 2024-06-06 | $7.08 | $7.08 | 55,400 | — | — |
| 2024-06-05 | $7.01 | $7.01 | 62,300 | — | — |
| 2024-06-04 | $7.44 | $7.44 | 87,800 | — | — |
| 2024-06-03 | $7.37 | $7.37 | 45,300 | — | — |
| 2024-05-31 | $7.06 | $7.06 | 32,900 | — | — |
| 2024-05-30 | $7.12 | $7.12 | 97,100 | — | — |
| 2024-05-29 | $7.40 | $7.40 | 168,400 | — | — |
| 2024-05-28 | $7.77 | $7.77 | 115,000 | — | — |
| 2024-05-24 | $7.86 | $7.86 | 42,000 | — | — |
| 2024-05-23 | $7.57 | $7.57 | 53,900 | — | — |
| 2024-05-22 | $7.62 | $7.62 | 95,900 | — | — |
| 2024-05-21 | $7.51 | $7.51 | 51,400 | — | — |
| 2024-05-20 | $7.07 | $7.07 | 148,800 | — | — |
| 2024-05-17 | $7.19 | $7.19 | 131,900 | — | — |
| 2024-05-16 | $6.99 | $6.99 | 103,800 | — | — |
| 2024-05-15 | $6.33 | $6.33 | 104,300 | — | — |
| 2024-05-14 | $5.97 | $5.97 | 43,200 | — | — |
| 2024-05-13 | $5.98 | $5.98 | 42,000 | — | — |
| 2024-05-10 | $5.88 | $5.88 | 58,300 | — | — |
| 2024-05-09 | $6.03 | $6.03 | 68,300 | — | — |
| 2024-05-08 | $5.99 | $5.99 | 34,200 | — | — |
| 2024-05-07 | $5.87 | $5.87 | 33,600 | — | — |
| 2024-05-06 | $5.98 | $5.98 | 44,700 | — | — |
| 2024-05-03 | $5.66 | $5.66 | 24,600 | — | — |
| 2024-05-02 | $5.71 | $5.71 | 50,100 | — | — |
| 2024-05-01 | $5.42 | $5.42 | 106,100 | — | — |
| 2024-04-30 | $5.17 | $5.17 | 82,700 | — | — |
| 2024-04-29 | $5.13 | $5.13 | 21,700 | — | — |
| 2024-04-26 | $5.21 | $5.21 | 14,400 | — | — |
| 2024-04-25 | $5.09 | $5.09 | 32,100 | — | — |
| 2024-04-24 | $5.21 | $5.21 | 49,400 | — | — |
| 2024-04-23 | $5.44 | $5.44 | 12,400 | — | — |
| 2024-04-22 | $5.35 | $5.35 | 26,800 | — | — |
| 2024-04-19 | $5.54 | $5.54 | 110,900 | — | — |
| 2024-04-18 | $5.77 | $5.77 | 60,300 | — | — |
| 2024-04-17 | $5.71 | $5.71 | 73,600 | — | — |
| 2024-04-16 | $5.34 | $5.34 | 58,500 | — | — |
| 2024-04-15 | $5.46 | $5.46 | 39,700 | — | — |
| 2024-04-12 | $5.48 | $5.48 | 56,400 | — | — |
| 2024-04-11 | $5.55 | $5.55 | 69,700 | — | — |
| 2024-04-10 | $5.55 | $5.55 | 88,000 | — | — |
| 2024-04-09 | $5.82 | $5.82 | 26,700 | — | — |
| 2024-04-08 | $5.86 | $5.86 | 27,000 | — | — |
| 2024-04-05 | $5.82 | $5.82 | 31,500 | — | — |
| 2024-04-04 | $5.90 | $5.90 | 67,200 | — | — |
| 2024-04-03 | $6.01 | $6.01 | 135,900 | — | — |
| 2024-04-02 | $5.83 | $5.83 | 79,000 | — | — |
| 2024-04-01 | $5.99 | $5.99 | 65,600 | — | — |
| 2024-03-28 | $6.13 | $6.13 | 120,800 | — | — |
| 2024-03-27 | $6.13 | $6.13 | 240,200 | — | — |
| 2024-03-26 | $5.93 | $5.93 | 164,000 | — | — |
| 2024-03-25 | $5.88 | $5.88 | 280,900 | — | — |
| 2024-03-22 | $5.92 | $5.92 | 1,356,900 | — | — |
| 2024-03-21 | $8.12 | $8.12 | 316,100 | — | — |
| 2024-03-20 | $9.56 | $9.56 | 48,900 | — | — |
| 2024-03-19 | $9.53 | $9.53 | 59,900 | — | — |
| 2024-03-18 | $9.98 | $9.98 | 136,600 | — | — |
| 2024-03-15 | $10.28 | $10.28 | 258,100 | — | — |
| 2024-03-14 | $9.09 | $9.09 | 36,500 | — | — |
| 2024-03-13 | $9.36 | $9.36 | 35,200 | — | — |
| 2024-03-12 | $9.44 | $9.44 | 38,900 | — | — |
| 2024-03-11 | $9.60 | $9.60 | 22,800 | — | — |
| 2024-03-08 | $9.75 | $9.75 | 42,200 | — | — |
| 2024-03-07 | $9.83 | $9.83 | 48,700 | — | — |
| 2024-03-06 | $9.77 | $9.77 | 56,300 | — | — |
| 2024-03-05 | $9.97 | $9.97 | 70,000 | — | — |
| 2024-03-04 | $10.26 | $10.26 | 38,600 | — | — |
| 2024-03-01 | $10.33 | $10.33 | 44,100 | — | — |
| 2024-02-29 | $10.12 | $10.12 | 56,200 | — | — |
| 2024-02-28 | $10.08 | $10.08 | 58,700 | — | — |
| 2024-02-27 | $10.02 | $10.02 | 50,600 | — | — |
| 2024-02-26 | $10.09 | $10.09 | 35,100 | — | — |
| 2024-02-23 | $10.00 | $10.00 | 44,400 | — | — |
| 2024-02-22 | $10.20 | $10.20 | 62,300 | — | — |
| 2024-02-21 | $10.49 | $10.49 | 161,700 | — | — |
| 2024-02-20 | $11.62 | $11.62 | 83,200 | — | — |
| 2024-02-16 | $12.01 | $12.01 | 145,600 | — | — |
| 2024-02-15 | $11.84 | $11.84 | 96,700 | — | — |
| 2024-02-14 | $11.32 | $11.32 | 64,000 | — | — |
| 2024-02-13 | $10.67 | $10.67 | 99,900 | — | — |
| 2024-02-12 | $11.56 | $11.56 | 235,900 | — | — |
| 2024-02-09 | $10.60 | $10.60 | 314,600 | — | — |
| 2024-02-08 | $8.43 | $8.43 | 359,400 | — | — |
| 2024-02-07 | $9.75 | $9.75 | 74,900 | — | — |
| 2024-02-06 | $9.66 | $9.66 | 126,500 | — | — |
| 2024-02-05 | $10.25 | $10.25 | 140,200 | — | — |
| 2024-02-02 | $9.63 | $9.63 | 184,300 | — | — |
| 2024-02-01 | $10.67 | $10.67 | 133,400 | — | — |
| 2024-01-31 | $11.00 | $11.00 | 100,900 | — | — |
| 2024-01-30 | $11.00 | $11.00 | 45,500 | — | — |
| 2024-01-29 | $11.01 | $11.01 | 44,800 | — | — |
| 2024-01-26 | $10.92 | $10.92 | 38,300 | — | — |
| 2024-01-25 | $11.21 | $11.21 | 81,700 | — | — |
| 2024-01-24 | $11.15 | $11.15 | 101,900 | — | — |
| 2024-01-23 | $10.53 | $10.53 | 61,600 | — | — |
| 2024-01-22 | $10.00 | $10.00 | 110,800 | — | — |
| 2024-01-19 | $9.00 | $9.00 | 109,900 | — | — |
| 2024-01-18 | $9.79 | $9.79 | 44,600 | — | — |
| 2024-01-17 | $9.59 | $9.59 | 38,300 | — | — |
| 2024-01-16 | $9.80 | $9.80 | 45,400 | — | — |
| 2024-01-12 | $10.03 | $10.03 | 77,500 | — | — |
| 2024-01-11 | $10.24 | $10.24 | 77,100 | — | — |
| 2024-01-10 | $11.16 | $11.16 | 62,600 | — | — |
| 2024-01-09 | $11.40 | $11.40 | 167,600 | — | — |
| 2024-01-08 | $12.46 | $12.46 | 65,000 | — | — |
| 2024-01-05 | $12.48 | $12.48 | 90,900 | — | — |
| 2024-01-04 | $12.48 | $12.48 | 114,500 | — | — |
| 2024-01-03 | $12.32 | $12.32 | 96,900 | — | — |
| 2024-01-02 | $12.20 | $12.20 | 95,900 | — | — |