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
- 2019-05-10 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 | $6.37 | $7.76 | 72,700 | — | — |
| 2024-12-30 | $6.37 | $7.76 | 273,600 | — | — |
| 2024-12-27 | $6.33 | $7.71 | 136,900 | — | — |
| 2024-12-26 | $6.55 | $7.98 | 87,300 | — | — |
| 2024-12-24 | $6.22 | $7.58 | 1,700,600 | — | — |
| 2024-12-23 | $6.43 | $7.83 | 49,500 | — | — |
| 2024-12-20 | $6.26 | $7.63 | 44,600 | — | — |
| 2024-12-19 | $6.47 | $7.88 | 53,500 | — | — |
| 2024-12-18 | $6.33 | $7.71 | 22,800 | — | — |
| 2024-12-17 | $6.82 | $8.31 | 61,800 | — | — |
| 2024-12-16 | $6.63 | $8.08 | 68,000 | — | — |
| 2024-12-13 | $6.62 | $8.06 | 55,800 | — | — |
| 2024-12-12 | $6.48 | $7.89 | 25,600 | — | — |
| 2024-12-11 | $6.55 | $7.98 | 54,100 | — | — |
| 2024-12-10 | $6.45 | $7.86 | 59,200 | — | — |
| 2024-12-09 | $6.54 | $7.97 | 83,100 | — | — |
| 2024-12-06 | $6.35 | $7.74 | 33,600 | — | — |
| 2024-12-05 | $6.27 | $7.64 | 26,900 | — | — |
| 2024-12-04 | $6.44 | $7.85 | 55,400 | — | — |
| 2024-12-03 | $6.56 | $7.99 | 11,600 | — | — |
| 2024-12-02 | $6.32 | $7.70 | 43,200 | — | — |
| 2024-11-29 | $6.47 | $7.88 | 26,500 | — | — |
| 2024-11-27 | $6.60 | $8.04 | 43,800 | — | — |
| 2024-11-26 | $6.21 | $7.56 | 33,800 | — | — |
| 2024-11-25 | $6.17 | $7.52 | 65,200 | — | — |
| 2024-11-22 | $5.87 | $7.15 | 50,900 | — | — |
| 2024-11-21 | $5.78 | $7.04 | 52,600 | — | — |
| 2024-11-20 | $5.84 | $7.12 | 245,200 | — | — |
| 2024-11-19 | $6.80 | $8.28 | 37,800 | — | — |
| 2024-11-18 | $6.75 | $8.22 | 53,800 | — | — |
| 2024-11-15 | $6.70 | $8.16 | 19,900 | — | — |
| 2024-11-14 | $6.65 | $8.10 | 44,500 | — | — |
| 2024-11-13 | $6.61 | $8.05 | 17,300 | — | — |
| 2024-11-12 | $6.52 | $7.94 | 32,100 | — | — |
| 2024-11-11 | $6.62 | $8.07 | 41,600 | — | — |
| 2024-11-08 | $6.56 | $7.99 | 41,900 | — | — |
| 2024-11-07 | $6.73 | $8.20 | 30,200 | — | — |
| 2024-11-06 | $6.46 | $7.87 | 36,800 | — | — |
| 2024-11-05 | $6.40 | $7.80 | 50,200 | — | — |
| 2024-11-04 | $6.53 | $7.96 | 37,000 | — | — |
| 2024-11-01 | $6.34 | $7.72 | 31,700 | — | — |
| 2024-10-31 | $6.38 | $7.77 | 45,300 | — | — |
| 2024-10-30 | $6.37 | $7.76 | 54,000 | — | — |
| 2024-10-29 | $6.59 | $8.03 | 92,600 | — | — |
| 2024-10-28 | $6.66 | $8.11 | 110,800 | — | — |
| 2024-10-25 | $6.91 | $8.41 | 40,500 | — | — |
| 2024-10-24 | $6.84 | $8.33 | 33,400 | — | — |
| 2024-10-23 | $6.85 | $8.35 | 35,300 | — | — |
| 2024-10-22 | $6.86 | $8.36 | 73,800 | — | — |
| 2024-10-21 | $6.83 | $8.32 | 50,500 | — | — |
| 2024-10-18 | $7.17 | $8.74 | 92,500 | — | — |
| 2024-10-17 | $6.73 | $8.20 | 89,200 | — | — |
| 2024-10-16 | $6.91 | $8.42 | 36,500 | — | — |
| 2024-10-15 | $6.84 | $8.33 | 103,800 | — | — |
| 2024-10-14 | $7.51 | $9.15 | 88,800 | — | — |
| 2024-10-11 | $7.29 | $8.88 | 78,100 | — | — |
| 2024-10-10 | $7.32 | $8.92 | 78,200 | — | — |
| 2024-10-09 | $7.39 | $9.00 | 120,700 | — | — |
| 2024-10-08 | $7.40 | $9.02 | 160,900 | — | — |
| 2024-10-07 | $7.98 | $9.72 | 341,900 | — | — |
| 2024-10-04 | $7.62 | $9.28 | 380,100 | — | — |
| 2024-10-03 | $8.12 | $9.89 | 229,400 | — | — |
| 2024-10-02 | $7.72 | $9.41 | 653,900 | — | — |
| 2024-10-01 | $7.50 | $9.14 | 529,300 | — | — |
| 2024-09-30 | $6.89 | $8.39 | 372,800 | — | — |
| 2024-09-27 | $6.54 | $7.96 | 100,200 | — | — |
| 2024-09-26 | $6.36 | $7.75 | 110,200 | — | — |
| 2024-09-25 | $6.26 | $7.63 | 106,000 | — | — |
| 2024-09-24 | $6.14 | $7.48 | 95,700 | — | — |
| 2024-09-23 | $5.62 | $6.85 | 22,000 | — | — |
| 2024-09-20 | $5.66 | $6.90 | 18,800 | — | — |
| 2024-09-19 | $5.59 | $6.81 | 42,400 | — | — |
| 2024-09-18 | $5.76 | $7.02 | 56,600 | — | — |
| 2024-09-17 | $5.55 | $6.76 | 54,200 | — | — |
| 2024-09-16 | $5.49 | $6.69 | 45,700 | — | — |
| 2024-09-13 | $5.51 | $6.71 | 27,700 | — | — |
| 2024-09-12 | $5.51 | $6.71 | 20,100 | — | — |
| 2024-09-11 | $5.57 | $6.79 | 110,800 | — | — |
| 2024-09-10 | $5.53 | $6.74 | 31,300 | — | — |
| 2024-09-09 | $5.32 | $6.48 | 45,800 | — | — |
| 2024-09-06 | $5.30 | $6.46 | 68,500 | — | — |
| 2024-09-05 | $5.30 | $6.46 | 11,800 | — | — |
| 2024-09-04 | $5.21 | $6.35 | 13,400 | — | — |
| 2024-09-03 | $5.09 | $6.20 | 1,666,800 | — | — |
| 2024-08-30 | $5.31 | $6.47 | 14,800 | — | — |
| 2024-08-29 | $5.33 | $6.49 | 38,900 | — | — |
| 2024-08-28 | $5.35 | $6.52 | 89,000 | — | — |
| 2024-08-27 | $5.45 | $6.64 | 124,400 | — | — |
| 2024-08-26 | $6.72 | $7.58 | 250,700 | — | — |
| 2024-08-23 | $6.25 | $7.05 | 67,600 | — | — |
| 2024-08-22 | $6.13 | $6.91 | 38,400 | — | — |
| 2024-08-21 | $6.08 | $6.86 | 61,500 | — | — |
| 2024-08-20 | $6.07 | $6.85 | 17,000 | — | — |
| 2024-08-19 | $6.07 | $6.85 | 88,300 | — | — |
| 2024-08-16 | $6.11 | $6.89 | 143,900 | — | — |
| 2024-08-15 | $5.25 | $5.92 | 20,800 | — | — |
| 2024-08-14 | $5.24 | $5.91 | 7,300 | — | — |
| 2024-08-13 | $5.25 | $5.92 | 19,400 | — | — |
| 2024-08-12 | $5.07 | $5.72 | 22,400 | — | — |
| 2024-08-09 | $5.10 | $5.75 | 12,600 | — | — |
| 2024-08-08 | $5.15 | $5.81 | 23,700 | — | — |
| 2024-08-07 | $5.06 | $5.71 | 51,500 | — | — |
| 2024-08-06 | $5.03 | $5.67 | 34,000 | — | — |
| 2024-08-05 | $4.72 | $5.32 | 313,900 | — | — |
| 2024-08-02 | $5.24 | $5.91 | 72,300 | — | — |
| 2024-08-01 | $5.42 | $6.11 | 13,500 | — | — |
| 2024-07-31 | $5.59 | $6.30 | 23,100 | — | — |
| 2024-07-30 | $5.43 | $6.12 | 31,900 | — | — |
| 2024-07-29 | $5.47 | $6.17 | 16,700 | — | — |
| 2024-07-26 | $5.38 | $6.07 | 56,300 | — | — |
| 2024-07-25 | $5.38 | $6.07 | 85,000 | — | — |
| 2024-07-24 | $5.52 | $6.22 | 43,800 | — | — |
| 2024-07-23 | $5.71 | $6.44 | 80,500 | — | — |
| 2024-07-22 | $5.94 | $6.70 | 61,500 | — | — |
| 2024-07-19 | $5.95 | $6.71 | 30,800 | — | — |
| 2024-07-18 | $5.85 | $6.60 | 44,100 | — | — |
| 2024-07-17 | $6.20 | $6.99 | 16,500 | — | — |
| 2024-07-16 | $6.23 | $7.03 | 36,400 | — | — |
| 2024-07-15 | $6.41 | $7.23 | 25,600 | — | — |
| 2024-07-12 | $6.28 | $7.08 | 42,300 | — | — |
| 2024-07-11 | $6.18 | $6.97 | 28,800 | — | — |
| 2024-07-10 | $6.30 | $7.10 | 51,800 | — | — |
| 2024-07-09 | $6.16 | $6.95 | 13,500 | — | — |
| 2024-07-08 | $6.25 | $7.05 | 20,600 | — | — |
| 2024-07-05 | $6.29 | $7.09 | 88,400 | — | — |
| 2024-07-03 | $6.23 | $7.03 | 38,000 | — | — |
| 2024-07-02 | $6.30 | $7.10 | 22,000 | — | — |
| 2024-07-01 | $6.19 | $6.98 | 24,200 | — | — |
| 2024-06-28 | $6.18 | $6.97 | 26,200 | — | — |
| 2024-06-27 | $6.23 | $7.03 | 10,700 | — | — |
| 2024-06-26 | $6.25 | $7.05 | 47,800 | — | — |
| 2024-06-25 | $6.23 | $7.03 | 9,000 | — | — |
| 2024-06-24 | $6.12 | $6.90 | 6,500 | — | — |
| 2024-06-21 | $6.18 | $6.96 | 12,300 | — | — |
| 2024-06-20 | $6.24 | $7.04 | 42,200 | — | — |
| 2024-06-18 | $6.10 | $6.88 | 23,800 | — | — |
| 2024-06-17 | $6.10 | $6.88 | 71,500 | — | — |
| 2024-06-14 | $6.15 | $6.94 | 59,100 | — | — |
| 2024-06-13 | $6.39 | $7.21 | 65,300 | — | — |
| 2024-06-12 | $6.74 | $7.60 | 57,300 | — | — |
| 2024-06-11 | $6.98 | $7.87 | 25,600 | — | — |
| 2024-06-10 | $6.97 | $7.86 | 69,500 | — | — |
| 2024-06-07 | $6.73 | $7.59 | 95,900 | — | — |
| 2024-06-06 | $6.90 | $7.78 | 19,400 | — | — |
| 2024-06-05 | $6.79 | $7.66 | 17,700 | — | — |
| 2024-06-04 | $6.85 | $7.72 | 38,500 | — | — |
| 2024-06-03 | $6.60 | $7.44 | 28,100 | — | — |
| 2024-05-31 | $6.52 | $7.35 | 13,800 | — | — |
| 2024-05-30 | $6.51 | $7.34 | 15,600 | — | — |
| 2024-05-29 | $6.43 | $7.25 | 28,200 | — | — |
| 2024-05-28 | $6.69 | $7.54 | 28,200 | — | — |
| 2024-05-24 | $6.50 | $7.33 | 30,400 | — | — |
| 2024-05-23 | $6.53 | $7.36 | 28,800 | — | — |
| 2024-05-22 | $6.65 | $7.50 | 29,800 | — | — |
| 2024-05-21 | $6.67 | $7.52 | 38,500 | — | — |
| 2024-05-20 | $6.76 | $7.62 | 18,900 | — | — |
| 2024-05-17 | $6.84 | $7.71 | 41,500 | — | — |
| 2024-05-16 | $6.70 | $7.56 | 23,300 | — | — |
| 2024-05-15 | $6.96 | $7.85 | 18,600 | — | — |
| 2024-05-14 | $7.10 | $8.01 | 46,600 | — | — |
| 2024-05-13 | $6.91 | $7.79 | 16,600 | — | — |
| 2024-05-10 | $6.80 | $7.67 | 14,400 | — | — |
| 2024-05-09 | $6.67 | $7.52 | 28,800 | — | — |
| 2024-05-08 | $6.81 | $7.68 | 26,100 | — | — |
| 2024-05-07 | $6.89 | $7.77 | 71,400 | — | — |
| 2024-05-06 | $6.78 | $7.65 | 46,600 | — | — |
| 2024-05-03 | $6.33 | $7.14 | 12,800 | — | — |
| 2024-05-02 | $6.45 | $7.27 | 14,800 | — | — |
| 2024-05-01 | $6.26 | $7.06 | 13,300 | — | — |
| 2024-04-30 | $6.28 | $7.08 | 56,800 | — | — |
| 2024-04-29 | $6.45 | $7.27 | 40,000 | — | — |
| 2024-04-26 | $6.65 | $7.50 | 27,100 | — | — |
| 2024-04-25 | $6.36 | $7.17 | 12,000 | — | — |
| 2024-04-24 | $6.46 | $7.28 | 53,100 | — | — |
| 2024-04-23 | $6.32 | $7.13 | 48,000 | — | — |
| 2024-04-22 | $6.39 | $7.21 | 31,900 | — | — |
| 2024-04-19 | $6.36 | $7.17 | 21,200 | — | — |
| 2024-04-18 | $6.45 | $7.27 | 25,000 | — | — |
| 2024-04-17 | $6.37 | $7.18 | 30,500 | — | — |
| 2024-04-16 | $6.36 | $7.17 | 41,900 | — | — |
| 2024-04-15 | $6.44 | $7.26 | 52,900 | — | — |
| 2024-04-12 | $6.46 | $7.28 | 50,500 | — | — |
| 2024-04-11 | $6.68 | $7.53 | 31,300 | — | — |
| 2024-04-10 | $6.70 | $7.56 | 23,400 | — | — |
| 2024-04-09 | $6.74 | $7.60 | 29,800 | — | — |
| 2024-04-08 | $6.70 | $7.56 | 57,300 | — | — |
| 2024-04-05 | $6.55 | $7.39 | 31,100 | — | — |
| 2024-04-04 | $6.39 | $7.21 | 228,800 | — | — |
| 2024-04-03 | $6.78 | $7.65 | 59,700 | — | — |
| 2024-04-02 | $6.76 | $7.62 | 172,600 | — | — |
| 2024-04-01 | $6.76 | $7.62 | 81,700 | — | — |
| 2024-03-28 | $6.52 | $7.35 | 176,000 | — | — |
| 2024-03-27 | $6.90 | $7.78 | 173,100 | — | — |
| 2024-03-26 | $7.40 | $8.34 | 85,300 | — | — |
| 2024-03-25 | $7.37 | $8.31 | 56,400 | — | — |
| 2024-03-22 | $7.40 | $8.34 | 58,600 | — | — |
| 2024-03-21 | $7.48 | $8.44 | 117,500 | — | — |
| 2024-03-20 | $7.13 | $8.04 | 90,800 | — | — |
| 2024-03-19 | $7.17 | $8.09 | 58,100 | — | — |
| 2024-03-18 | $7.08 | $7.98 | 133,200 | — | — |
| 2024-03-15 | $6.73 | $7.59 | 49,400 | — | — |
| 2024-03-14 | $6.87 | $7.75 | 114,200 | — | — |
| 2024-03-13 | $6.92 | $7.80 | 232,000 | — | — |
| 2024-03-12 | $6.38 | $7.19 | 66,300 | — | — |
| 2024-03-11 | $6.20 | $6.99 | 75,100 | — | — |
| 2024-03-08 | $6.41 | $7.23 | 77,500 | — | — |
| 2024-03-07 | $6.20 | $6.99 | 150,600 | — | — |
| 2024-03-06 | $6.17 | $6.96 | 113,300 | — | — |
| 2024-03-05 | $5.70 | $6.43 | 57,600 | — | — |
| 2024-03-04 | $5.61 | $6.33 | 51,500 | — | — |
| 2024-03-01 | $5.98 | $6.74 | 124,500 | — | — |
| 2024-02-29 | $5.71 | $6.43 | 42,100 | — | — |
| 2024-02-28 | $5.47 | $6.17 | 45,200 | — | — |
| 2024-02-27 | $5.53 | $6.24 | 25,300 | — | — |
| 2024-02-26 | $5.61 | $6.33 | 64,300 | — | — |
| 2024-02-23 | $5.52 | $6.22 | 41,400 | — | — |
| 2024-02-22 | $5.44 | $6.13 | 55,100 | — | — |
| 2024-02-21 | $5.55 | $6.26 | 15,200 | — | — |
| 2024-02-20 | $5.44 | $6.13 | 35,800 | — | — |
| 2024-02-16 | $5.53 | $6.24 | 59,500 | — | — |
| 2024-02-15 | $5.59 | $6.30 | 75,100 | — | — |
| 2024-02-14 | $5.26 | $5.93 | 29,800 | — | — |
| 2024-02-13 | $5.33 | $6.01 | 21,100 | — | — |
| 2024-02-12 | $5.51 | $6.21 | 47,400 | — | — |
| 2024-02-09 | $5.17 | $5.83 | 73,100 | — | — |
| 2024-02-08 | $5.12 | $5.77 | 20,400 | — | — |
| 2024-02-07 | $5.05 | $5.69 | 67,400 | — | — |
| 2024-02-06 | $5.17 | $5.83 | 22,100 | — | — |
| 2024-02-05 | $5.13 | $5.79 | 90,300 | — | — |
| 2024-02-02 | $5.28 | $5.95 | 155,000 | — | — |
| 2024-02-01 | $5.61 | $6.33 | 62,700 | — | — |
| 2024-01-31 | $5.47 | $6.17 | 44,500 | — | — |
| 2024-01-30 | $5.45 | $6.15 | 21,500 | — | — |
| 2024-01-29 | $5.68 | $6.41 | 57,400 | — | — |
| 2024-01-26 | $5.58 | $6.29 | 17,200 | — | — |
| 2024-01-25 | $5.68 | $6.41 | 37,400 | — | — |
| 2024-01-24 | $5.49 | $6.19 | 76,700 | — | — |
| 2024-01-23 | $5.73 | $6.46 | 53,000 | — | — |
| 2024-01-22 | $5.62 | $6.34 | 84,800 | — | — |
| 2024-01-19 | $5.81 | $6.55 | 121,800 | — | — |
| 2024-01-18 | $5.73 | $6.46 | 194,000 | — | — |
| 2024-01-17 | $6.60 | $6.99 | 206,900 | — | — |
| 2024-01-16 | $6.96 | $7.37 | 333,700 | — | — |
| 2024-01-12 | $6.61 | $7.00 | 311,700 | — | — |
| 2024-01-11 | $6.18 | $6.55 | 160,300 | — | — |
| 2024-01-10 | $5.71 | $6.05 | 161,700 | — | — |
| 2024-01-09 | $5.69 | $6.03 | 45,600 | — | — |
| 2024-01-08 | $5.83 | $6.18 | 180,700 | — | — |
| 2024-01-05 | $5.48 | $5.81 | 97,300 | — | — |
| 2024-01-04 | $5.20 | $5.51 | 14,400 | — | — |
| 2024-01-03 | $5.16 | $5.47 | 12,800 | — | — |
| 2024-01-02 | $5.06 | $5.36 | 28,200 | — | — |