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
- 2021-12-13 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 | $6.95 | $6.95 | 72,000 | — | — |
| 2024-12-30 | $6.99 | $6.99 | 102,500 | — | — |
| 2024-12-27 | $6.95 | $6.95 | 50,800 | — | — |
| 2024-12-26 | $6.99 | $6.99 | 40,500 | — | — |
| 2024-12-24 | $6.83 | $6.83 | 361,700 | — | — |
| 2024-12-23 | $6.53 | $6.53 | 49,800 | — | — |
| 2024-12-20 | $6.56 | $6.56 | 132,400 | — | — |
| 2024-12-19 | $6.73 | $6.73 | 410,400 | — | — |
| 2024-12-18 | $6.71 | $6.71 | 97,900 | — | — |
| 2024-12-17 | $7.02 | $7.02 | 75,000 | — | — |
| 2024-12-16 | $7.14 | $7.14 | 60,600 | — | — |
| 2024-12-13 | $7.23 | $7.23 | 66,300 | — | — |
| 2024-12-12 | $6.92 | $6.92 | 76,800 | — | — |
| 2024-12-11 | $7.06 | $7.06 | 177,700 | — | — |
| 2024-12-10 | $6.86 | $6.86 | 99,800 | — | — |
| 2024-12-09 | $6.83 | $6.83 | 91,400 | — | — |
| 2024-12-06 | $6.68 | $6.68 | 75,600 | — | — |
| 2024-12-05 | $6.62 | $6.62 | 278,800 | — | — |
| 2024-12-04 | $6.87 | $6.87 | 61,100 | — | — |
| 2024-12-03 | $6.97 | $6.97 | 71,900 | — | — |
| 2024-12-02 | $6.94 | $6.94 | 95,300 | — | — |
| 2024-11-29 | $7.10 | $7.10 | 60,500 | — | — |
| 2024-11-27 | $6.95 | $6.95 | 82,300 | — | — |
| 2024-11-26 | $6.74 | $6.74 | 56,100 | — | — |
| 2024-11-25 | $6.96 | $6.96 | 85,100 | — | — |
| 2024-11-22 | $6.83 | $6.83 | 56,700 | — | — |
| 2024-11-21 | $6.86 | $6.86 | 109,300 | — | — |
| 2024-11-20 | $6.73 | $6.73 | 30,500 | — | — |
| 2024-11-19 | $6.94 | $6.94 | 102,200 | — | — |
| 2024-11-18 | $6.42 | $6.42 | 68,700 | — | — |
| 2024-11-15 | $6.37 | $6.37 | 104,200 | — | — |
| 2024-11-14 | $6.73 | $6.73 | 92,300 | — | — |
| 2024-11-13 | $6.94 | $6.94 | 148,800 | — | — |
| 2024-11-12 | $6.78 | $6.78 | 98,700 | — | — |
| 2024-11-11 | $7.02 | $7.02 | 69,600 | — | — |
| 2024-11-08 | $7.03 | $7.03 | 84,800 | — | — |
| 2024-11-07 | $6.98 | $6.98 | 73,500 | — | — |
| 2024-11-06 | $7.03 | $7.03 | 221,900 | — | — |
| 2024-11-05 | $6.73 | $6.73 | 100,700 | — | — |
| 2024-11-04 | $6.51 | $6.51 | 73,400 | — | — |
| 2024-11-01 | $6.46 | $6.46 | 60,300 | — | — |
| 2024-10-31 | $6.42 | $6.42 | 64,400 | — | — |
| 2024-10-30 | $6.43 | $6.43 | 66,500 | — | — |
| 2024-10-29 | $6.32 | $6.32 | 53,100 | — | — |
| 2024-10-28 | $6.28 | $6.28 | 30,200 | — | — |
| 2024-10-25 | $6.11 | $6.11 | 68,000 | — | — |
| 2024-10-24 | $6.10 | $6.10 | 70,100 | — | — |
| 2024-10-23 | $6.07 | $6.07 | 108,000 | — | — |
| 2024-10-22 | $6.38 | $6.38 | 90,100 | — | — |
| 2024-10-21 | $6.21 | $6.21 | 117,700 | — | — |
| 2024-10-18 | $6.27 | $6.27 | 68,800 | — | — |
| 2024-10-17 | $6.29 | $6.29 | 57,300 | — | — |
| 2024-10-16 | $6.45 | $6.45 | 114,500 | — | — |
| 2024-10-15 | $6.58 | $6.58 | 43,800 | — | — |
| 2024-10-14 | $6.51 | $6.51 | 42,200 | — | — |
| 2024-10-11 | $6.51 | $6.51 | 98,600 | — | — |
| 2024-10-10 | $6.17 | $6.17 | 116,200 | — | — |
| 2024-10-09 | $6.37 | $6.37 | 140,000 | — | — |
| 2024-10-08 | $6.53 | $6.53 | 66,700 | — | — |
| 2024-10-07 | $6.82 | $6.82 | 40,900 | — | — |
| 2024-10-04 | $6.94 | $6.94 | 131,700 | — | — |
| 2024-10-03 | $6.65 | $6.65 | 57,100 | — | — |
| 2024-10-02 | $6.71 | $6.71 | 55,700 | — | — |
| 2024-10-01 | $6.69 | $6.69 | 197,400 | — | — |
| 2024-09-30 | $7.00 | $7.00 | 92,100 | — | — |
| 2024-09-27 | $7.03 | $7.03 | 270,700 | — | — |
| 2024-09-26 | $6.89 | $6.89 | 105,000 | — | — |
| 2024-09-25 | $6.58 | $6.58 | 95,000 | — | — |
| 2024-09-24 | $6.48 | $6.48 | 126,100 | — | — |
| 2024-09-23 | $6.59 | $6.59 | 94,100 | — | — |
| 2024-09-20 | $6.56 | $6.56 | 306,400 | — | — |
| 2024-09-19 | $6.90 | $6.90 | 102,800 | — | — |
| 2024-09-18 | $6.51 | $6.51 | 62,600 | — | — |
| 2024-09-17 | $6.50 | $6.50 | 89,100 | — | — |
| 2024-09-16 | $6.43 | $6.43 | 98,400 | — | — |
| 2024-09-13 | $6.43 | $6.43 | 164,700 | — | — |
| 2024-09-12 | $6.18 | $6.18 | 108,800 | — | — |
| 2024-09-11 | $6.03 | $6.03 | 111,000 | — | — |
| 2024-09-10 | $5.90 | $5.90 | 111,100 | — | — |
| 2024-09-09 | $5.76 | $5.76 | 62,400 | — | — |
| 2024-09-06 | $5.69 | $5.69 | 124,200 | — | — |
| 2024-09-05 | $5.81 | $5.81 | 106,600 | — | — |
| 2024-09-04 | $5.95 | $5.95 | 95,400 | — | — |
| 2024-09-03 | $6.15 | $6.15 | 96,200 | — | — |
| 2024-08-30 | $6.16 | $6.16 | 243,700 | — | — |
| 2024-08-29 | $6.16 | $6.16 | 127,900 | — | — |
| 2024-08-28 | $6.05 | $6.05 | 89,000 | — | — |
| 2024-08-27 | $6.27 | $6.27 | 92,800 | — | — |
| 2024-08-26 | $6.24 | $6.24 | 91,400 | — | — |
| 2024-08-23 | $6.04 | $6.04 | 155,200 | — | — |
| 2024-08-22 | $5.97 | $5.97 | 121,500 | — | — |
| 2024-08-21 | $6.18 | $6.18 | 83,100 | — | — |
| 2024-08-20 | $6.19 | $6.19 | 66,400 | — | — |
| 2024-08-19 | $6.52 | $6.52 | 55,300 | — | — |
| 2024-08-16 | $6.65 | $6.65 | 80,200 | — | — |
| 2024-08-15 | $6.75 | $6.75 | 111,900 | — | — |
| 2024-08-14 | $6.16 | $6.16 | 86,400 | — | — |
| 2024-08-13 | $6.39 | $6.39 | 98,300 | — | — |
| 2024-08-12 | $6.36 | $6.36 | 122,500 | — | — |
| 2024-08-09 | $6.22 | $6.22 | 88,800 | — | — |
| 2024-08-08 | $6.05 | $6.05 | 147,600 | — | — |
| 2024-08-07 | $5.43 | $5.43 | 136,900 | — | — |
| 2024-08-06 | $6.06 | $6.06 | 171,000 | — | — |
| 2024-08-05 | $6.23 | $6.23 | 143,800 | — | — |
| 2024-08-02 | $6.73 | $6.73 | 123,700 | — | — |
| 2024-08-01 | $7.38 | $7.38 | 74,600 | — | — |
| 2024-07-31 | $7.89 | $7.89 | 175,400 | — | — |
| 2024-07-30 | $7.20 | $7.20 | 172,300 | — | — |
| 2024-07-29 | $7.29 | $7.29 | 161,200 | — | — |
| 2024-07-26 | $7.35 | $7.35 | 164,200 | — | — |
| 2024-07-25 | $7.50 | $7.50 | 126,900 | — | — |
| 2024-07-24 | $7.57 | $7.57 | 126,700 | — | — |
| 2024-07-23 | $7.91 | $7.91 | 225,500 | — | — |
| 2024-07-22 | $8.44 | $8.44 | 111,200 | — | — |
| 2024-07-19 | $8.14 | $8.14 | 168,200 | — | — |
| 2024-07-18 | $8.07 | $8.07 | 101,300 | — | — |
| 2024-07-17 | $8.90 | $8.90 | 108,800 | — | — |
| 2024-07-16 | $9.20 | $9.20 | 158,500 | — | — |
| 2024-07-15 | $9.15 | $9.15 | 147,000 | — | — |
| 2024-07-12 | $9.21 | $9.21 | 209,400 | — | — |
| 2024-07-11 | $8.90 | $8.90 | 169,300 | — | — |
| 2024-07-10 | $8.73 | $8.73 | 104,800 | — | — |
| 2024-07-09 | $8.38 | $8.38 | 487,600 | — | — |
| 2024-07-08 | $8.78 | $8.78 | 102,400 | — | — |
| 2024-07-05 | $8.62 | $8.62 | 104,800 | — | — |
| 2024-07-03 | $8.39 | $8.39 | 48,400 | — | — |
| 2024-07-02 | $8.40 | $8.40 | 165,400 | — | — |
| 2024-07-01 | $8.37 | $8.37 | 227,800 | — | — |
| 2024-06-28 | $7.68 | $7.68 | 3,876,800 | — | — |
| 2024-06-27 | $7.31 | $7.31 | 319,800 | — | — |
| 2024-06-26 | $7.86 | $7.86 | 189,100 | — | — |
| 2024-06-25 | $7.15 | $7.15 | 91,600 | — | — |
| 2024-06-24 | $7.60 | $7.60 | 76,700 | — | — |
| 2024-06-21 | $8.05 | $8.05 | 161,400 | — | — |
| 2024-06-20 | $7.80 | $7.80 | 150,300 | — | — |
| 2024-06-18 | $9.04 | $9.04 | 58,300 | — | — |
| 2024-06-17 | $9.08 | $9.08 | 50,500 | — | — |
| 2024-06-14 | $9.03 | $9.03 | 80,900 | — | — |
| 2024-06-13 | $8.96 | $8.96 | 77,000 | — | — |
| 2024-06-12 | $8.97 | $8.97 | 83,000 | — | — |
| 2024-06-11 | $9.05 | $9.05 | 81,900 | — | — |
| 2024-06-10 | $8.99 | $8.99 | 62,900 | — | — |
| 2024-06-07 | $9.02 | $9.02 | 71,200 | — | — |
| 2024-06-06 | $8.95 | $8.95 | 55,800 | — | — |
| 2024-06-05 | $9.00 | $9.00 | 87,200 | — | — |
| 2024-06-04 | $9.10 | $9.10 | 66,300 | — | — |
| 2024-06-03 | $9.08 | $9.08 | 73,400 | — | — |
| 2024-05-31 | $9.02 | $9.02 | 105,500 | — | — |
| 2024-05-30 | $8.59 | $8.59 | 157,100 | — | — |
| 2024-05-29 | $9.14 | $9.14 | 232,200 | — | — |
| 2024-05-28 | $9.00 | $9.00 | 394,000 | — | — |
| 2024-05-24 | $7.82 | $7.82 | 56,100 | — | — |
| 2024-05-23 | $7.83 | $7.83 | 97,000 | — | — |
| 2024-05-22 | $7.55 | $7.55 | 53,200 | — | — |
| 2024-05-21 | $7.70 | $7.70 | 54,300 | — | — |
| 2024-05-20 | $7.15 | $7.15 | 70,900 | — | — |
| 2024-05-17 | $7.20 | $7.20 | 110,200 | — | — |
| 2024-05-16 | $6.92 | $6.92 | 101,600 | — | — |
| 2024-05-15 | $6.71 | $6.71 | 72,300 | — | — |
| 2024-05-14 | $6.50 | $6.50 | 170,300 | — | — |
| 2024-05-13 | $6.72 | $6.72 | 56,100 | — | — |
| 2024-05-10 | $6.66 | $6.66 | 71,200 | — | — |
| 2024-05-09 | $6.61 | $6.61 | 37,400 | — | — |
| 2024-05-08 | $6.73 | $6.73 | 59,100 | — | — |
| 2024-05-07 | $6.91 | $6.91 | 37,000 | — | — |
| 2024-05-06 | $6.62 | $6.62 | 51,800 | — | — |
| 2024-05-03 | $7.12 | $7.12 | 63,300 | — | — |
| 2024-05-02 | $6.76 | $6.76 | 33,800 | — | — |
| 2024-05-01 | $6.80 | $6.80 | 64,200 | — | — |
| 2024-04-30 | $7.36 | $7.36 | 62,800 | — | — |
| 2024-04-29 | $7.35 | $7.35 | 245,100 | — | — |
| 2024-04-26 | $8.26 | $8.26 | 68,700 | — | — |
| 2024-04-25 | $8.20 | $8.20 | 63,600 | — | — |
| 2024-04-24 | $7.86 | $7.86 | 86,800 | — | — |
| 2024-04-23 | $7.73 | $7.73 | 69,500 | — | — |
| 2024-04-22 | $6.70 | $6.70 | 84,200 | — | — |
| 2024-04-19 | $6.72 | $6.72 | 144,400 | — | — |
| 2024-04-18 | $7.80 | $7.80 | 51,700 | — | — |
| 2024-04-17 | $7.96 | $7.96 | 69,400 | — | — |
| 2024-04-16 | $7.75 | $7.75 | 37,700 | — | — |
| 2024-04-15 | $7.61 | $7.61 | 23,600 | — | — |
| 2024-04-12 | $7.61 | $7.61 | 31,200 | — | — |
| 2024-04-11 | $7.40 | $7.40 | 49,600 | — | — |
| 2024-04-10 | $7.11 | $7.11 | 48,700 | — | — |
| 2024-04-09 | $7.45 | $7.45 | 40,400 | — | — |
| 2024-04-08 | $7.67 | $7.67 | 32,200 | — | — |
| 2024-04-05 | $7.74 | $7.74 | 43,800 | — | — |
| 2024-04-04 | $7.86 | $7.86 | 17,900 | — | — |
| 2024-04-03 | $7.86 | $7.86 | 96,700 | — | — |
| 2024-04-02 | $7.65 | $7.65 | 29,200 | — | — |
| 2024-04-01 | $7.85 | $7.85 | 36,800 | — | — |
| 2024-03-28 | $7.67 | $7.67 | 27,500 | — | — |
| 2024-03-27 | $7.75 | $7.75 | 103,000 | — | — |
| 2024-03-26 | $7.97 | $7.97 | 74,300 | — | — |
| 2024-03-25 | $8.00 | $8.00 | 71,700 | — | — |
| 2024-03-22 | $8.06 | $8.06 | 52,800 | — | — |
| 2024-03-21 | $7.93 | $7.93 | 65,000 | — | — |
| 2024-03-20 | $7.64 | $7.64 | 54,000 | — | — |
| 2024-03-19 | $7.53 | $7.53 | 35,000 | — | — |
| 2024-03-18 | $7.16 | $7.16 | 35,900 | — | — |
| 2024-03-15 | $7.15 | $7.15 | 26,000 | — | — |
| 2024-03-14 | $7.67 | $7.67 | 83,400 | — | — |
| 2024-03-13 | $7.00 | $7.00 | 55,700 | — | — |
| 2024-03-12 | $7.06 | $7.06 | 32,200 | — | — |
| 2024-03-11 | $7.00 | $7.00 | 28,400 | — | — |
| 2024-03-08 | $6.85 | $6.85 | 31,200 | — | — |
| 2024-03-07 | $6.85 | $6.85 | 50,700 | — | — |
| 2024-03-06 | $6.76 | $6.76 | 25,000 | — | — |
| 2024-03-05 | $6.61 | $6.61 | 77,000 | — | — |
| 2024-03-04 | $6.44 | $6.44 | 85,700 | — | — |
| 2024-03-01 | $5.71 | $5.71 | 97,100 | — | — |
| 2024-02-29 | $5.08 | $5.08 | 67,400 | — | — |
| 2024-02-28 | $4.65 | $4.65 | 38,600 | — | — |
| 2024-02-27 | $4.68 | $4.68 | 159,300 | — | — |
| 2024-02-26 | $4.74 | $4.74 | 18,200 | — | — |
| 2024-02-23 | $4.70 | $4.70 | 10,800 | — | — |
| 2024-02-22 | $4.75 | $4.75 | 38,500 | — | — |
| 2024-02-21 | $4.80 | $4.80 | 46,400 | — | — |
| 2024-02-20 | $5.05 | $5.05 | 33,900 | — | — |
| 2024-02-16 | $5.38 | $5.38 | 67,800 | — | — |
| 2024-02-15 | $4.98 | $4.98 | 163,700 | — | — |
| 2024-02-14 | $5.34 | $5.34 | 113,100 | — | — |
| 2024-02-13 | $5.72 | $5.72 | 31,100 | — | — |
| 2024-02-12 | $5.78 | $5.78 | 35,800 | — | — |
| 2024-02-09 | $5.75 | $5.75 | 43,600 | — | — |
| 2024-02-08 | $5.88 | $5.88 | 27,000 | — | — |
| 2024-02-07 | $5.93 | $5.93 | 23,100 | — | — |
| 2024-02-06 | $5.95 | $5.95 | 27,100 | — | — |
| 2024-02-05 | $5.83 | $5.83 | 21,400 | — | — |
| 2024-02-02 | $5.80 | $5.80 | 20,600 | — | — |
| 2024-02-01 | $5.95 | $5.95 | 21,100 | — | — |
| 2024-01-31 | $6.01 | $6.01 | 45,600 | — | — |
| 2024-01-30 | $5.87 | $5.87 | 70,600 | — | — |
| 2024-01-29 | $5.79 | $5.79 | 110,300 | — | — |
| 2024-01-26 | $5.64 | $5.64 | 36,700 | — | — |
| 2024-01-25 | $5.87 | $5.87 | 197,900 | — | — |
| 2024-01-24 | $6.41 | $6.41 | 24,800 | — | — |
| 2024-01-23 | $6.63 | $6.63 | 14,500 | — | — |
| 2024-01-22 | $6.73 | $6.73 | 57,000 | — | — |
| 2024-01-19 | $6.20 | $6.20 | 216,400 | — | — |
| 2024-01-18 | $7.02 | $7.02 | 68,200 | — | — |
| 2024-01-17 | $6.23 | $6.23 | 34,400 | — | — |
| 2024-01-16 | $6.03 | $6.03 | 93,500 | — | — |
| 2024-01-12 | $6.35 | $6.35 | 173,200 | — | — |
| 2024-01-11 | $6.33 | $6.33 | 185,400 | — | — |
| 2024-01-10 | $6.86 | $6.86 | 159,200 | — | — |
| 2024-01-09 | $8.07 | $8.07 | 35,000 | — | — |
| 2024-01-08 | $8.65 | $8.65 | 32,200 | — | — |
| 2024-01-05 | $8.82 | $8.82 | 85,600 | — | — |
| 2024-01-04 | $9.35 | $9.35 | 15,900 | — | — |
| 2024-01-03 | $9.29 | $9.29 | 20,700 | — | — |
| 2024-01-02 | $9.25 | $9.25 | 8,300 | — | — |