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
- 2020-10-01 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 | $6.79 | $6.79 | 110,400 | — | — |
| 2024-12-30 | $6.71 | $6.71 | 151,100 | — | — |
| 2024-12-27 | $6.70 | $6.70 | 164,900 | — | — |
| 2024-12-26 | $6.88 | $6.88 | 218,200 | — | — |
| 2024-12-24 | $6.16 | $6.16 | 58,000 | — | — |
| 2024-12-23 | $6.26 | $6.26 | 126,800 | — | — |
| 2024-12-20 | $6.15 | $6.15 | 329,800 | — | — |
| 2024-12-19 | $5.93 | $5.93 | 408,900 | — | — |
| 2024-12-18 | $6.10 | $6.10 | 455,100 | — | — |
| 2024-12-17 | $6.13 | $6.13 | 146,000 | — | — |
| 2024-12-16 | $6.20 | $6.20 | 154,900 | — | — |
| 2024-12-13 | $6.10 | $6.10 | 418,400 | — | — |
| 2024-12-12 | $6.05 | $6.05 | 402,600 | — | — |
| 2024-12-11 | $6.39 | $6.39 | 378,800 | — | — |
| 2024-12-10 | $6.58 | $6.58 | 234,600 | — | — |
| 2024-12-09 | $6.37 | $6.37 | 92,000 | — | — |
| 2024-12-06 | $6.40 | $6.40 | 268,200 | — | — |
| 2024-12-05 | $6.16 | $6.16 | 149,000 | — | — |
| 2024-12-04 | $6.53 | $6.53 | 92,200 | — | — |
| 2024-12-03 | $6.61 | $6.61 | 256,600 | — | — |
| 2024-12-02 | $6.53 | $6.53 | 432,600 | — | — |
| 2024-11-29 | $6.45 | $6.45 | 49,000 | — | — |
| 2024-11-27 | $6.30 | $6.30 | 170,800 | — | — |
| 2024-11-26 | $6.46 | $6.46 | 105,300 | — | — |
| 2024-11-25 | $6.61 | $6.61 | 218,100 | — | — |
| 2024-11-22 | $6.79 | $6.79 | 294,000 | — | — |
| 2024-11-21 | $6.42 | $6.42 | 203,800 | — | — |
| 2024-11-20 | $6.20 | $6.20 | 179,300 | — | — |
| 2024-11-19 | $6.00 | $6.00 | 188,500 | — | — |
| 2024-11-18 | $6.12 | $6.12 | 140,700 | — | — |
| 2024-11-15 | $6.34 | $6.34 | 118,900 | — | — |
| 2024-11-14 | $6.45 | $6.45 | 299,100 | — | — |
| 2024-11-13 | $6.72 | $6.72 | 152,500 | — | — |
| 2024-11-12 | $7.03 | $7.03 | 196,400 | — | — |
| 2024-11-11 | $7.55 | $7.55 | 219,300 | — | — |
| 2024-11-08 | $7.44 | $7.44 | 168,600 | — | — |
| 2024-11-07 | $7.36 | $7.36 | 179,500 | — | — |
| 2024-11-06 | $7.71 | $7.71 | 322,900 | — | — |
| 2024-11-05 | $7.11 | $7.11 | 262,600 | — | — |
| 2024-11-04 | $7.12 | $7.12 | 474,500 | — | — |
| 2024-11-01 | $6.27 | $6.27 | 246,600 | — | — |
| 2024-10-31 | $6.25 | $6.25 | 415,200 | — | — |
| 2024-10-30 | $6.79 | $6.79 | 282,800 | — | — |
| 2024-10-29 | $6.77 | $6.77 | 290,100 | — | — |
| 2024-10-28 | $6.21 | $6.21 | 233,100 | — | — |
| 2024-10-25 | $6.03 | $6.03 | 99,500 | — | — |
| 2024-10-24 | $6.09 | $6.09 | 184,800 | — | — |
| 2024-10-23 | $6.13 | $6.13 | 208,100 | — | — |
| 2024-10-22 | $6.13 | $6.13 | 164,200 | — | — |
| 2024-10-21 | $6.24 | $6.24 | 150,900 | — | — |
| 2024-10-18 | $6.50 | $6.50 | 135,100 | — | — |
| 2024-10-17 | $6.41 | $6.41 | 216,300 | — | — |
| 2024-10-16 | $6.80 | $6.80 | 240,400 | — | — |
| 2024-10-15 | $6.96 | $6.96 | 238,000 | — | — |
| 2024-10-14 | $6.85 | $6.85 | 171,900 | — | — |
| 2024-10-11 | $6.67 | $6.67 | 202,000 | — | — |
| 2024-10-10 | $6.45 | $6.45 | 235,500 | — | — |
| 2024-10-09 | $6.82 | $6.82 | 258,500 | — | — |
| 2024-10-08 | $6.59 | $6.59 | 264,700 | — | — |
| 2024-10-07 | $7.01 | $7.01 | 105,400 | — | — |
| 2024-10-04 | $7.30 | $7.30 | 85,600 | — | — |
| 2024-10-03 | $7.31 | $7.31 | 114,100 | — | — |
| 2024-10-02 | $7.44 | $7.44 | 105,600 | — | — |
| 2024-10-01 | $7.48 | $7.48 | 184,000 | — | — |
| 2024-09-30 | $8.29 | $8.29 | 223,400 | — | — |
| 2024-09-27 | $8.29 | $8.29 | 113,500 | — | — |
| 2024-09-26 | $8.26 | $8.26 | 140,400 | — | — |
| 2024-09-25 | $8.25 | $8.25 | 129,900 | — | — |
| 2024-09-24 | $8.35 | $8.35 | 234,200 | — | — |
| 2024-09-23 | $8.19 | $8.19 | 255,200 | — | — |
| 2024-09-20 | $8.58 | $8.58 | 409,100 | — | — |
| 2024-09-19 | $8.58 | $8.58 | 289,600 | — | — |
| 2024-09-18 | $8.40 | $8.40 | 418,700 | — | — |
| 2024-09-17 | $8.18 | $8.18 | 211,900 | — | — |
| 2024-09-16 | $8.15 | $8.15 | 283,300 | — | — |
| 2024-09-13 | $8.31 | $8.31 | 297,300 | — | — |
| 2024-09-12 | $8.18 | $8.18 | 367,800 | — | — |
| 2024-09-11 | $7.75 | $7.75 | 210,000 | — | — |
| 2024-09-10 | $7.75 | $7.75 | 322,900 | — | — |
| 2024-09-09 | $7.11 | $7.11 | 417,500 | — | — |
| 2024-09-06 | $7.31 | $7.31 | 330,200 | — | — |
| 2024-09-05 | $6.94 | $6.94 | 419,000 | — | — |
| 2024-09-04 | $6.60 | $6.60 | 329,800 | — | — |
| 2024-09-03 | $6.50 | $6.50 | 370,500 | — | — |
| 2024-08-30 | $7.32 | $7.32 | 111,800 | — | — |
| 2024-08-29 | $7.32 | $7.32 | 159,700 | — | — |
| 2024-08-28 | $7.46 | $7.46 | 137,900 | — | — |
| 2024-08-27 | $7.59 | $7.59 | 425,900 | — | — |
| 2024-08-26 | $7.71 | $7.71 | 273,700 | — | — |
| 2024-08-23 | $7.51 | $7.51 | 538,000 | — | — |
| 2024-08-22 | $6.87 | $6.87 | 230,400 | — | — |
| 2024-08-21 | $7.23 | $7.23 | 246,700 | — | — |
| 2024-08-20 | $6.95 | $6.95 | 324,600 | — | — |
| 2024-08-19 | $6.74 | $6.74 | 304,800 | — | — |
| 2024-08-16 | $6.57 | $6.57 | 463,300 | — | — |
| 2024-08-15 | $6.05 | $6.05 | 274,600 | — | — |
| 2024-08-14 | $5.72 | $5.72 | 250,000 | — | — |
| 2024-08-13 | $5.79 | $5.79 | 247,800 | — | — |
| 2024-08-12 | $5.70 | $5.70 | 321,300 | — | — |
| 2024-08-09 | $5.59 | $5.59 | 354,200 | — | — |
| 2024-08-08 | $5.87 | $5.87 | 202,700 | — | — |
| 2024-08-07 | $5.86 | $5.86 | 372,200 | — | — |
| 2024-08-06 | $5.93 | $5.93 | 231,200 | — | — |
| 2024-08-05 | $5.97 | $5.97 | 467,600 | — | — |
| 2024-08-02 | $6.39 | $6.39 | 341,200 | — | — |
| 2024-08-01 | $6.49 | $6.49 | 761,300 | — | — |
| 2024-07-31 | $6.91 | $6.91 | 895,100 | — | — |
| 2024-07-30 | $7.06 | $7.06 | 352,400 | — | — |
| 2024-07-29 | $7.04 | $7.04 | 364,200 | — | — |
| 2024-07-26 | $7.75 | $7.75 | 517,500 | — | — |
| 2024-07-25 | $7.84 | $7.84 | 394,100 | — | — |
| 2024-07-24 | $8.30 | $8.30 | 149,900 | — | — |
| 2024-07-23 | $8.42 | $8.42 | 203,200 | — | — |
| 2024-07-22 | $8.36 | $8.36 | 223,600 | — | — |
| 2024-07-19 | $7.92 | $7.92 | 208,500 | — | — |
| 2024-07-18 | $7.97 | $7.97 | 433,900 | — | — |
| 2024-07-17 | $8.08 | $8.08 | 513,700 | — | — |
| 2024-07-16 | $7.90 | $7.90 | 324,900 | — | — |
| 2024-07-15 | $7.76 | $7.76 | 390,200 | — | — |
| 2024-07-12 | $7.42 | $7.42 | 182,000 | — | — |
| 2024-07-11 | $7.23 | $7.23 | 256,200 | — | — |
| 2024-07-10 | $6.35 | $6.35 | 141,100 | — | — |
| 2024-07-09 | $6.39 | $6.39 | 141,200 | — | — |
| 2024-07-08 | $6.45 | $6.45 | 189,000 | — | — |
| 2024-07-05 | $6.49 | $6.49 | 130,800 | — | — |
| 2024-07-03 | $6.30 | $6.30 | 75,800 | — | — |
| 2024-07-02 | $6.32 | $6.32 | 499,300 | — | — |
| 2024-07-01 | $6.24 | $6.24 | 283,700 | — | — |
| 2024-06-28 | $6.34 | $6.34 | 639,800 | — | — |
| 2024-06-27 | $6.17 | $6.17 | 167,700 | — | — |
| 2024-06-26 | $6.14 | $6.14 | 162,400 | — | — |
| 2024-06-25 | $6.05 | $6.05 | 257,300 | — | — |
| 2024-06-24 | $6.14 | $6.14 | 271,200 | — | — |
| 2024-06-21 | $6.22 | $6.22 | 735,200 | — | — |
| 2024-06-20 | $5.82 | $5.82 | 360,200 | — | — |
| 2024-06-18 | $5.90 | $5.90 | 727,900 | — | — |
| 2024-06-17 | $5.89 | $5.89 | 518,300 | — | — |
| 2024-06-14 | $5.77 | $5.77 | 1,453,000 | — | — |
| 2024-06-13 | $6.26 | $6.26 | 263,300 | — | — |
| 2024-06-12 | $6.79 | $6.79 | 359,800 | — | — |
| 2024-06-11 | $6.45 | $6.45 | 300,200 | — | — |
| 2024-06-10 | $6.80 | $6.80 | 274,700 | — | — |
| 2024-06-07 | $6.94 | $6.94 | 170,100 | — | — |
| 2024-06-06 | $7.08 | $7.08 | 264,200 | — | — |
| 2024-06-05 | $7.06 | $7.06 | 321,000 | — | — |
| 2024-06-04 | $6.97 | $6.97 | 352,400 | — | — |
| 2024-06-03 | $6.90 | $6.90 | 442,700 | — | — |
| 2024-05-31 | $7.25 | $7.25 | 1,137,100 | — | — |
| 2024-05-30 | $7.30 | $7.30 | 332,200 | — | — |
| 2024-05-29 | $7.53 | $7.53 | 987,600 | — | — |
| 2024-05-28 | $8.01 | $8.01 | 185,500 | — | — |
| 2024-05-24 | $8.07 | $8.07 | 272,300 | — | — |
| 2024-05-23 | $8.38 | $8.38 | 159,000 | — | — |
| 2024-05-22 | $8.95 | $8.95 | 115,800 | — | — |
| 2024-05-21 | $8.78 | $8.78 | 156,600 | — | — |
| 2024-05-20 | $8.92 | $8.92 | 135,500 | — | — |
| 2024-05-17 | $9.00 | $9.00 | 170,400 | — | — |
| 2024-05-16 | $9.05 | $9.05 | 174,200 | — | — |
| 2024-05-15 | $9.32 | $9.32 | 266,200 | — | — |
| 2024-05-14 | $8.91 | $8.91 | 201,300 | — | — |
| 2024-05-13 | $8.77 | $8.77 | 215,000 | — | — |
| 2024-05-10 | $8.41 | $8.41 | 294,400 | — | — |
| 2024-05-09 | $8.75 | $8.75 | 586,900 | — | — |
| 2024-05-08 | $8.81 | $8.81 | 1,130,100 | — | — |
| 2024-05-07 | $9.53 | $9.53 | 215,900 | — | — |
| 2024-05-06 | $9.28 | $9.28 | 356,800 | — | — |
| 2024-05-03 | $9.82 | $9.82 | 999,800 | — | — |
| 2024-05-02 | $9.38 | $9.38 | 1,503,300 | — | — |
| 2024-05-01 | $7.72 | $7.72 | 720,900 | — | — |
| 2024-04-30 | $7.61 | $7.61 | 772,400 | — | — |
| 2024-04-29 | $7.50 | $7.50 | 329,600 | — | — |
| 2024-04-26 | $7.28 | $7.28 | 388,100 | — | — |
| 2024-04-25 | $7.30 | $7.30 | 492,100 | — | — |
| 2024-04-24 | $7.52 | $7.52 | 198,800 | — | — |
| 2024-04-23 | $7.50 | $7.50 | 235,800 | — | — |
| 2024-04-22 | $7.40 | $7.40 | 236,600 | — | — |
| 2024-04-19 | $7.51 | $7.51 | 347,800 | — | — |
| 2024-04-18 | $7.50 | $7.50 | 542,100 | — | — |
| 2024-04-17 | $7.43 | $7.43 | 358,100 | — | — |
| 2024-04-16 | $7.42 | $7.42 | 425,100 | — | — |
| 2024-04-15 | $7.47 | $7.47 | 573,300 | — | — |
| 2024-04-12 | $7.89 | $7.89 | 1,480,400 | — | — |
| 2024-04-11 | $8.35 | $8.35 | 402,200 | — | — |
| 2024-04-10 | $8.32 | $8.32 | 590,700 | — | — |
| 2024-04-09 | $8.65 | $8.65 | 653,700 | — | — |
| 2024-04-08 | $8.39 | $8.39 | 532,300 | — | — |
| 2024-04-05 | $8.24 | $8.24 | 458,000 | — | — |
| 2024-04-04 | $7.86 | $7.86 | 605,900 | — | — |
| 2024-04-03 | $7.95 | $7.95 | 869,900 | — | — |
| 2024-04-02 | $8.51 | $8.51 | 649,600 | — | — |
| 2024-04-01 | $9.13 | $9.13 | 465,400 | — | — |
| 2024-03-28 | $9.27 | $9.27 | 943,300 | — | — |
| 2024-03-27 | $9.11 | $9.11 | 716,700 | — | — |
| 2024-03-26 | $8.99 | $8.99 | 540,900 | — | — |
| 2024-03-25 | $8.93 | $8.93 | 345,300 | — | — |
| 2024-03-22 | $9.21 | $9.21 | 591,300 | — | — |
| 2024-03-21 | $9.39 | $9.39 | 900,000 | — | — |
| 2024-03-20 | $9.53 | $9.53 | 554,200 | — | — |
| 2024-03-19 | $9.32 | $9.32 | 602,700 | — | — |
| 2024-03-18 | $8.83 | $8.83 | 490,800 | — | — |
| 2024-03-15 | $8.95 | $8.95 | 1,130,600 | — | — |
| 2024-03-14 | $8.80 | $8.80 | 714,800 | — | — |
| 2024-03-13 | $8.78 | $8.78 | 281,600 | — | — |
| 2024-03-12 | $8.90 | $8.90 | 614,100 | — | — |
| 2024-03-11 | $8.71 | $8.71 | 262,800 | — | — |
| 2024-03-08 | $9.09 | $9.09 | 426,200 | — | — |
| 2024-03-07 | $8.80 | $8.80 | 261,900 | — | — |
| 2024-03-06 | $8.85 | $8.85 | 369,500 | — | — |
| 2024-03-05 | $9.00 | $9.00 | 384,800 | — | — |
| 2024-03-04 | $9.26 | $9.26 | 413,200 | — | — |
| 2024-03-01 | $9.30 | $9.30 | 517,500 | — | — |
| 2024-02-29 | $9.22 | $9.22 | 1,439,900 | — | — |
| 2024-02-28 | $9.36 | $9.36 | 1,784,200 | — | — |
| 2024-02-27 | $10.12 | $10.12 | 546,700 | — | — |
| 2024-02-26 | $10.39 | $10.39 | 786,600 | — | — |
| 2024-02-23 | $10.81 | $10.81 | 1,353,000 | — | — |
| 2024-02-22 | $11.86 | $11.86 | 2,164,900 | — | — |
| 2024-02-21 | $14.50 | $14.50 | 823,300 | — | — |
| 2024-02-20 | $14.41 | $14.41 | 654,300 | — | — |
| 2024-02-16 | $14.32 | $14.32 | 309,200 | — | — |
| 2024-02-15 | $14.58 | $14.58 | 224,300 | — | — |
| 2024-02-14 | $14.65 | $14.65 | 176,000 | — | — |
| 2024-02-13 | $14.27 | $14.27 | 367,700 | — | — |
| 2024-02-12 | $14.65 | $14.65 | 768,900 | — | — |
| 2024-02-09 | $14.25 | $14.25 | 319,600 | — | — |
| 2024-02-08 | $14.32 | $14.32 | 429,900 | — | — |
| 2024-02-07 | $14.48 | $14.48 | 194,800 | — | — |
| 2024-02-06 | $14.46 | $14.46 | 362,000 | — | — |
| 2024-02-05 | $14.31 | $14.31 | 332,500 | — | — |
| 2024-02-02 | $14.26 | $14.26 | 507,600 | — | — |
| 2024-02-01 | $14.29 | $14.29 | 319,800 | — | — |
| 2024-01-31 | $13.28 | $13.28 | 476,800 | — | — |
| 2024-01-30 | $13.20 | $13.20 | 200,100 | — | — |
| 2024-01-29 | $13.72 | $13.72 | 145,100 | — | — |
| 2024-01-26 | $13.40 | $13.40 | 179,000 | — | — |
| 2024-01-25 | $13.39 | $13.39 | 170,800 | — | — |
| 2024-01-24 | $13.18 | $13.18 | 233,700 | — | — |
| 2024-01-23 | $13.52 | $13.52 | 297,100 | — | — |
| 2024-01-22 | $13.48 | $13.48 | 362,500 | — | — |
| 2024-01-19 | $13.01 | $13.01 | 351,300 | — | — |
| 2024-01-18 | $12.83 | $12.83 | 164,000 | — | — |
| 2024-01-17 | $12.72 | $12.72 | 150,400 | — | — |
| 2024-01-16 | $12.75 | $12.75 | 217,900 | — | — |
| 2024-01-12 | $12.73 | $12.73 | 159,300 | — | — |
| 2024-01-11 | $12.93 | $12.93 | 372,400 | — | — |
| 2024-01-10 | $12.80 | $12.80 | 326,300 | — | — |
| 2024-01-09 | $12.76 | $12.76 | 351,800 | — | — |
| 2024-01-08 | $12.28 | $12.28 | 219,500 | — | — |
| 2024-01-05 | $11.98 | $11.98 | 235,000 | — | — |
| 2024-01-04 | $11.99 | $11.99 | 225,600 | — | — |
| 2024-01-03 | $12.01 | $12.01 | 263,700 | — | — |
| 2024-01-02 | $12.70 | $12.70 | 186,600 | — | — |