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
- 2021-06-10 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 | $7.37 | $7.37 | 1,059,500 | — | — |
| 2024-12-30 | $7.40 | $7.40 | 936,700 | — | — |
| 2024-12-27 | $7.49 | $7.49 | 1,234,300 | — | — |
| 2024-12-26 | $7.44 | $7.44 | 564,800 | — | — |
| 2024-12-24 | $7.29 | $7.29 | 377,700 | — | — |
| 2024-12-23 | $7.26 | $7.26 | 1,316,500 | — | — |
| 2024-12-20 | $7.29 | $7.29 | 2,266,300 | — | — |
| 2024-12-19 | $7.05 | $7.05 | 1,474,700 | — | — |
| 2024-12-18 | $7.09 | $7.09 | 1,696,200 | — | — |
| 2024-12-17 | $7.48 | $7.48 | 1,089,900 | — | — |
| 2024-12-16 | $7.75 | $7.75 | 2,211,400 | — | — |
| 2024-12-13 | $7.17 | $7.17 | 1,128,800 | — | — |
| 2024-12-12 | $7.22 | $7.22 | 646,500 | — | — |
| 2024-12-11 | $7.19 | $7.19 | 1,096,900 | — | — |
| 2024-12-10 | $7.18 | $7.18 | 3,747,900 | — | — |
| 2024-12-09 | $7.43 | $7.43 | 1,285,700 | — | — |
| 2024-12-06 | $7.34 | $7.34 | 1,194,300 | — | — |
| 2024-12-05 | $7.22 | $7.22 | 884,500 | — | — |
| 2024-12-04 | $7.33 | $7.33 | 1,035,300 | — | — |
| 2024-12-03 | $7.46 | $7.46 | 1,011,000 | — | — |
| 2024-12-02 | $7.51 | $7.51 | 1,234,600 | — | — |
| 2024-11-29 | $7.52 | $7.52 | 668,800 | — | — |
| 2024-11-27 | $7.51 | $7.51 | 1,295,100 | — | — |
| 2024-11-26 | $7.49 | $7.49 | 1,236,100 | — | — |
| 2024-11-25 | $7.60 | $7.60 | 3,313,500 | — | — |
| 2024-11-22 | $7.40 | $7.40 | 1,515,000 | — | — |
| 2024-11-21 | $7.31 | $7.31 | 2,106,400 | — | — |
| 2024-11-20 | $7.22 | $7.22 | 1,224,500 | — | — |
| 2024-11-19 | $7.24 | $7.24 | 1,549,200 | — | — |
| 2024-11-18 | $7.01 | $7.01 | 4,454,400 | — | — |
| 2024-11-15 | $7.14 | $7.14 | 1,009,000 | — | — |
| 2024-11-14 | $7.23 | $7.23 | 1,222,000 | — | — |
| 2024-11-13 | $7.22 | $7.22 | 3,725,700 | — | — |
| 2024-11-12 | $7.40 | $7.40 | 1,669,600 | — | — |
| 2024-11-11 | $7.39 | $7.39 | 2,020,600 | — | — |
| 2024-11-08 | $7.36 | $7.36 | 3,799,100 | — | — |
| 2024-11-07 | $7.68 | $7.68 | 5,778,100 | — | — |
| 2024-11-06 | $7.13 | $7.13 | 2,696,600 | — | — |
| 2024-11-05 | $6.86 | $6.86 | 1,219,100 | — | — |
| 2024-11-04 | $6.71 | $6.71 | 868,500 | — | — |
| 2024-11-01 | $6.81 | $6.81 | 892,800 | — | — |
| 2024-10-31 | $6.71 | $6.71 | 1,019,100 | — | — |
| 2024-10-30 | $6.81 | $6.81 | 749,400 | — | — |
| 2024-10-29 | $6.82 | $6.82 | 1,032,500 | — | — |
| 2024-10-28 | $6.93 | $6.93 | 674,100 | — | — |
| 2024-10-25 | $6.85 | $6.85 | 1,102,400 | — | — |
| 2024-10-24 | $7.01 | $7.01 | 755,000 | — | — |
| 2024-10-23 | $6.99 | $6.99 | 1,500,500 | — | — |
| 2024-10-22 | $7.27 | $7.27 | 810,500 | — | — |
| 2024-10-21 | $7.04 | $7.04 | 1,039,700 | — | — |
| 2024-10-18 | $7.07 | $7.07 | 1,422,700 | — | — |
| 2024-10-17 | $7.21 | $7.21 | 1,015,000 | — | — |
| 2024-10-16 | $7.31 | $7.31 | 1,014,000 | — | — |
| 2024-10-15 | $7.10 | $7.10 | 914,900 | — | — |
| 2024-10-14 | $7.13 | $7.13 | 856,900 | — | — |
| 2024-10-11 | $6.96 | $6.96 | 1,265,900 | — | — |
| 2024-10-10 | $6.89 | $6.89 | 799,400 | — | — |
| 2024-10-09 | $6.89 | $6.89 | 700,800 | — | — |
| 2024-10-08 | $6.82 | $6.82 | 1,297,500 | — | — |
| 2024-10-07 | $6.67 | $6.67 | 2,135,500 | — | — |
| 2024-10-04 | $6.91 | $6.91 | 933,900 | — | — |
| 2024-10-03 | $6.86 | $6.86 | 959,100 | — | — |
| 2024-10-02 | $6.97 | $6.97 | 558,100 | — | — |
| 2024-10-01 | $6.89 | $6.89 | 1,018,600 | — | — |
| 2024-09-30 | $7.00 | $7.00 | 868,800 | — | — |
| 2024-09-27 | $6.94 | $6.94 | 993,800 | — | — |
| 2024-09-26 | $6.98 | $6.98 | 1,253,600 | — | — |
| 2024-09-25 | $6.91 | $6.91 | 1,195,300 | — | — |
| 2024-09-24 | $6.94 | $6.94 | 1,086,200 | — | — |
| 2024-09-23 | $6.89 | $6.89 | 1,203,900 | — | — |
| 2024-09-20 | $6.81 | $6.81 | 6,819,200 | — | — |
| 2024-09-19 | $6.86 | $6.86 | 1,338,100 | — | — |
| 2024-09-18 | $6.74 | $6.74 | 1,459,200 | — | — |
| 2024-09-17 | $6.83 | $6.83 | 1,252,300 | — | — |
| 2024-09-16 | $6.85 | $6.85 | 1,122,500 | — | — |
| 2024-09-13 | $6.94 | $6.94 | 1,286,000 | — | — |
| 2024-09-12 | $6.90 | $6.90 | 1,333,300 | — | — |
| 2024-09-11 | $6.74 | $6.74 | 802,600 | — | — |
| 2024-09-10 | $6.74 | $6.74 | 1,154,500 | — | — |
| 2024-09-09 | $6.97 | $6.97 | 1,581,900 | — | — |
| 2024-09-06 | $6.95 | $6.95 | 1,510,500 | — | — |
| 2024-09-05 | $6.99 | $6.99 | 2,621,100 | — | — |
| 2024-09-04 | $6.70 | $6.70 | 1,194,000 | — | — |
| 2024-09-03 | $6.49 | $6.49 | 1,758,400 | — | — |
| 2024-08-30 | $6.31 | $6.31 | 2,133,700 | — | — |
| 2024-08-29 | $6.26 | $6.26 | 1,191,900 | — | — |
| 2024-08-28 | $6.24 | $6.24 | 1,658,500 | — | — |
| 2024-08-27 | $6.27 | $6.27 | 1,273,000 | — | — |
| 2024-08-26 | $6.46 | $6.46 | 2,250,700 | — | — |
| 2024-08-23 | $6.18 | $6.18 | 1,584,000 | — | — |
| 2024-08-22 | $6.02 | $6.02 | 1,839,600 | — | — |
| 2024-08-21 | $5.78 | $5.78 | 1,360,100 | — | — |
| 2024-08-20 | $5.72 | $5.72 | 1,040,800 | — | — |
| 2024-08-19 | $5.81 | $5.81 | 1,819,300 | — | — |
| 2024-08-16 | $5.65 | $5.65 | 1,522,600 | — | — |
| 2024-08-15 | $5.84 | $5.84 | 853,600 | — | — |
| 2024-08-14 | $5.68 | $5.68 | 711,000 | — | — |
| 2024-08-13 | $5.84 | $5.84 | 1,511,600 | — | — |
| 2024-08-12 | $5.50 | $5.50 | 2,162,000 | — | — |
| 2024-08-09 | $5.60 | $5.60 | 1,994,900 | — | — |
| 2024-08-08 | $5.93 | $5.93 | 3,495,900 | — | — |
| 2024-08-07 | $5.51 | $5.51 | 2,291,500 | — | — |
| 2024-08-06 | $5.55 | $5.55 | 1,898,300 | — | — |
| 2024-08-05 | $5.51 | $5.51 | 1,957,200 | — | — |
| 2024-08-02 | $5.61 | $5.61 | 3,270,300 | — | — |
| 2024-08-01 | $5.61 | $5.61 | 1,598,600 | — | — |
| 2024-07-31 | $5.51 | $5.51 | 1,581,600 | — | — |
| 2024-07-30 | $5.59 | $5.59 | 1,022,800 | — | — |
| 2024-07-29 | $5.53 | $5.53 | 916,400 | — | — |
| 2024-07-26 | $5.58 | $5.58 | 932,600 | — | — |
| 2024-07-25 | $5.54 | $5.54 | 1,037,800 | — | — |
| 2024-07-24 | $5.50 | $5.50 | 748,200 | — | — |
| 2024-07-23 | $5.57 | $5.57 | 861,500 | — | — |
| 2024-07-22 | $5.58 | $5.58 | 759,600 | — | — |
| 2024-07-19 | $5.50 | $5.50 | 945,900 | — | — |
| 2024-07-18 | $5.50 | $5.50 | 3,246,800 | — | — |
| 2024-07-17 | $5.75 | $5.75 | 5,293,500 | — | — |
| 2024-07-16 | $5.66 | $5.66 | 3,851,700 | — | — |
| 2024-07-15 | $5.48 | $5.48 | 1,564,800 | — | — |
| 2024-07-12 | $5.33 | $5.33 | 1,530,600 | — | — |
| 2024-07-11 | $5.49 | $5.49 | 2,136,300 | — | — |
| 2024-07-10 | $5.04 | $5.04 | 1,349,200 | — | — |
| 2024-07-09 | $5.10 | $5.10 | 811,300 | — | — |
| 2024-07-08 | $5.08 | $5.08 | 873,000 | — | — |
| 2024-07-05 | $5.16 | $5.16 | 570,800 | — | — |
| 2024-07-03 | $5.07 | $5.07 | 363,200 | — | — |
| 2024-07-02 | $5.06 | $5.06 | 1,303,000 | — | — |
| 2024-07-01 | $5.00 | $5.00 | 2,151,400 | — | — |
| 2024-06-28 | $4.91 | $4.91 | 4,252,700 | — | — |
| 2024-06-27 | $4.88 | $4.88 | 1,304,800 | — | — |
| 2024-06-26 | $4.81 | $4.81 | 1,662,000 | — | — |
| 2024-06-25 | $4.81 | $4.81 | 1,885,700 | — | — |
| 2024-06-24 | $5.31 | $5.31 | 1,417,900 | — | — |
| 2024-06-21 | $5.29 | $5.29 | 1,312,700 | — | — |
| 2024-06-20 | $5.28 | $5.28 | 628,000 | — | — |
| 2024-06-18 | $5.29 | $5.29 | 1,261,300 | — | — |
| 2024-06-17 | $5.24 | $5.24 | 997,500 | — | — |
| 2024-06-14 | $5.28 | $5.28 | 1,305,500 | — | — |
| 2024-06-13 | $5.42 | $5.42 | 1,026,400 | — | — |
| 2024-06-12 | $5.47 | $5.47 | 1,369,900 | — | — |
| 2024-06-11 | $5.28 | $5.28 | 1,403,200 | — | — |
| 2024-06-10 | $5.35 | $5.35 | 1,623,200 | — | — |
| 2024-06-07 | $5.65 | $5.65 | 787,500 | — | — |
| 2024-06-06 | $5.80 | $5.80 | 631,800 | — | — |
| 2024-06-05 | $5.75 | $5.75 | 1,062,000 | — | — |
| 2024-06-04 | $5.55 | $5.55 | 1,172,700 | — | — |
| 2024-06-03 | $5.51 | $5.51 | 1,184,500 | — | — |
| 2024-05-31 | $5.57 | $5.57 | 1,354,900 | — | — |
| 2024-05-30 | $5.57 | $5.57 | 1,960,700 | — | — |
| 2024-05-29 | $5.64 | $5.64 | 1,721,600 | — | — |
| 2024-05-28 | $5.75 | $5.75 | 2,658,100 | — | — |
| 2024-05-24 | $5.70 | $5.70 | 3,420,900 | — | — |
| 2024-05-23 | $5.80 | $5.80 | 5,024,500 | — | — |
| 2024-05-22 | $5.81 | $5.81 | 16,415,700 | — | — |
| 2024-05-21 | $7.48 | $7.48 | 645,100 | — | — |
| 2024-05-20 | $7.51 | $7.51 | 1,125,100 | — | — |
| 2024-05-17 | $7.39 | $7.39 | 645,900 | — | — |
| 2024-05-16 | $7.37 | $7.37 | 581,000 | — | — |
| 2024-05-15 | $7.49 | $7.49 | 652,100 | — | — |
| 2024-05-14 | $7.39 | $7.39 | 997,600 | — | — |
| 2024-05-13 | $7.17 | $7.17 | 1,960,900 | — | — |
| 2024-05-10 | $6.86 | $6.86 | 1,318,200 | — | — |
| 2024-05-09 | $7.12 | $7.12 | 1,973,500 | — | — |
| 2024-05-08 | $6.98 | $6.98 | 1,920,800 | — | — |
| 2024-05-07 | $6.98 | $6.98 | 1,224,000 | — | — |
| 2024-05-06 | $6.91 | $6.91 | 890,900 | — | — |
| 2024-05-03 | $6.66 | $6.66 | 1,332,500 | — | — |
| 2024-05-02 | $6.53 | $6.53 | 771,700 | — | — |
| 2024-05-01 | $6.45 | $6.45 | 865,200 | — | — |
| 2024-04-30 | $6.18 | $6.18 | 683,700 | — | — |
| 2024-04-29 | $6.26 | $6.26 | 727,000 | — | — |
| 2024-04-26 | $6.20 | $6.20 | 647,300 | — | — |
| 2024-04-25 | $6.16 | $6.16 | 864,700 | — | — |
| 2024-04-24 | $6.17 | $6.17 | 1,397,400 | — | — |
| 2024-04-23 | $6.11 | $6.11 | 1,893,800 | — | — |
| 2024-04-22 | $5.87 | $5.87 | 1,071,400 | — | — |
| 2024-04-19 | $5.71 | $5.71 | 859,200 | — | — |
| 2024-04-18 | $5.71 | $5.71 | 801,500 | — | — |
| 2024-04-17 | $5.69 | $5.69 | 670,700 | — | — |
| 2024-04-16 | $5.62 | $5.62 | 875,800 | — | — |
| 2024-04-15 | $5.85 | $5.85 | 1,259,400 | — | — |
| 2024-04-12 | $6.05 | $6.05 | 732,000 | — | — |
| 2024-04-11 | $6.13 | $6.13 | 674,200 | — | — |
| 2024-04-10 | $6.14 | $6.14 | 942,700 | — | — |
| 2024-04-09 | $6.29 | $6.29 | 738,800 | — | — |
| 2024-04-08 | $6.29 | $6.29 | 965,200 | — | — |
| 2024-04-05 | $6.18 | $6.18 | 1,684,800 | — | — |
| 2024-04-04 | $6.01 | $6.01 | 731,800 | — | — |
| 2024-04-03 | $6.05 | $6.05 | 1,081,400 | — | — |
| 2024-04-02 | $5.99 | $5.99 | 1,119,000 | — | — |
| 2024-04-01 | $6.20 | $6.20 | 890,800 | — | — |
| 2024-03-28 | $6.17 | $6.17 | 1,372,500 | — | — |
| 2024-03-27 | $6.02 | $6.02 | 874,500 | — | — |
| 2024-03-26 | $5.95 | $5.95 | 693,200 | — | — |
| 2024-03-25 | $6.04 | $6.04 | 850,800 | — | — |
| 2024-03-22 | $5.93 | $5.93 | 601,700 | — | — |
| 2024-03-21 | $6.08 | $6.08 | 850,300 | — | — |
| 2024-03-20 | $6.25 | $6.25 | 1,214,900 | — | — |
| 2024-03-19 | $6.32 | $6.32 | 1,282,700 | — | — |
| 2024-03-18 | $6.27 | $6.27 | 841,300 | — | — |
| 2024-03-15 | $6.36 | $6.36 | 1,252,500 | — | — |
| 2024-03-14 | $6.38 | $6.38 | 1,112,300 | — | — |
| 2024-03-13 | $6.61 | $6.61 | 864,300 | — | — |
| 2024-03-12 | $6.88 | $6.88 | 960,900 | — | — |
| 2024-03-11 | $7.09 | $7.09 | 1,129,100 | — | — |
| 2024-03-08 | $7.21 | $7.21 | 1,413,700 | — | — |
| 2024-03-07 | $7.22 | $7.22 | 1,079,700 | — | — |
| 2024-03-06 | $7.24 | $7.24 | 1,162,900 | — | — |
| 2024-03-05 | $7.38 | $7.38 | 1,434,400 | — | — |
| 2024-03-04 | $7.76 | $7.76 | 1,651,600 | — | — |
| 2024-03-01 | $7.79 | $7.79 | 1,993,700 | — | — |
| 2024-02-29 | $8.35 | $8.35 | 2,673,300 | — | — |
| 2024-02-28 | $8.71 | $8.71 | 11,525,200 | — | — |
| 2024-02-27 | $6.70 | $6.70 | 1,245,100 | — | — |
| 2024-02-26 | $6.39 | $6.39 | 727,500 | — | — |
| 2024-02-23 | $6.23 | $6.23 | 880,600 | — | — |
| 2024-02-22 | $6.26 | $6.26 | 695,500 | — | — |
| 2024-02-21 | $6.31 | $6.31 | 1,081,200 | — | — |
| 2024-02-20 | $6.68 | $6.68 | 625,500 | — | — |
| 2024-02-16 | $6.62 | $6.62 | 1,067,400 | — | — |
| 2024-02-15 | $6.94 | $6.94 | 830,100 | — | — |
| 2024-02-14 | $6.91 | $6.91 | 972,500 | — | — |
| 2024-02-13 | $6.61 | $6.61 | 1,231,300 | — | — |
| 2024-02-12 | $6.99 | $6.99 | 1,429,600 | — | — |
| 2024-02-09 | $6.64 | $6.64 | 899,400 | — | — |
| 2024-02-08 | $6.47 | $6.47 | 1,010,500 | — | — |
| 2024-02-07 | $6.01 | $6.01 | 831,500 | — | — |
| 2024-02-06 | $6.00 | $6.00 | 1,117,300 | — | — |
| 2024-02-05 | $5.70 | $5.70 | 1,714,100 | — | — |
| 2024-02-02 | $6.01 | $6.01 | 2,160,000 | — | — |
| 2024-02-01 | $5.64 | $5.64 | 5,625,800 | — | — |
| 2024-01-31 | $5.98 | $5.98 | 1,162,000 | — | — |
| 2024-01-30 | $6.13 | $6.13 | 1,253,100 | — | — |
| 2024-01-29 | $6.59 | $6.59 | 1,292,300 | — | — |
| 2024-01-26 | $6.43 | $6.43 | 832,400 | — | — |
| 2024-01-25 | $6.48 | $6.48 | 2,248,100 | — | — |
| 2024-01-24 | $6.66 | $6.66 | 1,337,500 | — | — |
| 2024-01-23 | $6.92 | $6.92 | 463,300 | — | — |
| 2024-01-22 | $7.07 | $7.07 | 701,200 | — | — |
| 2024-01-19 | $6.82 | $6.82 | 643,900 | — | — |
| 2024-01-18 | $6.76 | $6.76 | 853,900 | — | — |
| 2024-01-17 | $6.67 | $6.67 | 1,884,200 | — | — |
| 2024-01-16 | $6.85 | $6.85 | 873,000 | — | — |
| 2024-01-12 | $6.85 | $6.85 | 1,125,900 | — | — |
| 2024-01-11 | $7.04 | $7.04 | 886,000 | — | — |
| 2024-01-10 | $7.14 | $7.14 | 710,000 | — | — |
| 2024-01-09 | $7.49 | $7.49 | 798,200 | — | — |
| 2024-01-08 | $7.55 | $7.55 | 1,225,100 | — | — |
| 2024-01-05 | $7.50 | $7.50 | 2,153,900 | — | — |
| 2024-01-04 | $7.55 | $7.55 | 1,564,000 | — | — |
| 2024-01-03 | $7.31 | $7.31 | 1,434,100 | — | — |
| 2024-01-02 | $7.90 | $7.90 | 1,082,900 | — | — |