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
- 2018-06-08 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 | $6.09 | $6.09 | 268,300 | — | — |
| 2024-12-30 | $5.89 | $5.89 | 283,900 | — | — |
| 2024-12-27 | $6.21 | $6.21 | 241,300 | — | — |
| 2024-12-26 | $6.11 | $6.11 | 303,200 | — | — |
| 2024-12-24 | $6.17 | $6.17 | 79,900 | — | — |
| 2024-12-23 | $6.09 | $6.09 | 169,600 | — | — |
| 2024-12-20 | $6.15 | $6.15 | 1,197,000 | — | — |
| 2024-12-19 | $5.84 | $5.84 | 270,700 | — | — |
| 2024-12-18 | $5.84 | $5.84 | 415,400 | — | — |
| 2024-12-17 | $6.40 | $6.40 | 206,400 | — | — |
| 2024-12-16 | $6.28 | $6.28 | 280,000 | — | — |
| 2024-12-13 | $6.12 | $6.12 | 211,000 | — | — |
| 2024-12-12 | $6.01 | $6.01 | 207,100 | — | — |
| 2024-12-11 | $6.15 | $6.15 | 192,600 | — | — |
| 2024-12-10 | $6.26 | $6.26 | 164,100 | — | — |
| 2024-12-09 | $6.48 | $6.48 | 258,300 | — | — |
| 2024-12-06 | $6.14 | $6.14 | 239,200 | — | — |
| 2024-12-05 | $6.02 | $6.02 | 195,800 | — | — |
| 2024-12-04 | $6.28 | $6.28 | 226,600 | — | — |
| 2024-12-03 | $6.25 | $6.25 | 240,600 | — | — |
| 2024-12-02 | $6.64 | $6.64 | 230,200 | — | — |
| 2024-11-29 | $6.77 | $6.77 | 176,700 | — | — |
| 2024-11-27 | $6.55 | $6.55 | 236,300 | — | — |
| 2024-11-26 | $6.39 | $6.39 | 249,400 | — | — |
| 2024-11-25 | $6.33 | $6.33 | 265,800 | — | — |
| 2024-11-22 | $5.93 | $5.93 | 149,500 | — | — |
| 2024-11-21 | $5.92 | $5.92 | 155,600 | — | — |
| 2024-11-20 | $5.82 | $5.82 | 246,500 | — | — |
| 2024-11-19 | $5.98 | $5.98 | 190,100 | — | — |
| 2024-11-18 | $6.09 | $6.09 | 238,700 | — | — |
| 2024-11-15 | $6.48 | $6.48 | 371,500 | — | — |
| 2024-11-14 | $6.64 | $6.64 | 294,700 | — | — |
| 2024-11-13 | $7.04 | $7.04 | 342,800 | — | — |
| 2024-11-12 | $6.66 | $6.66 | 298,100 | — | — |
| 2024-11-11 | $7.10 | $7.10 | 516,600 | — | — |
| 2024-11-08 | $6.92 | $6.92 | 553,500 | — | — |
| 2024-11-07 | $6.73 | $6.73 | 415,500 | — | — |
| 2024-11-06 | $6.42 | $6.42 | 660,600 | — | — |
| 2024-11-05 | $6.22 | $6.22 | 590,700 | — | — |
| 2024-11-04 | $5.96 | $5.96 | 427,300 | — | — |
| 2024-11-01 | $5.81 | $5.81 | 407,800 | — | — |
| 2024-10-31 | $5.54 | $5.54 | 328,700 | — | — |
| 2024-10-30 | $5.88 | $5.88 | 464,400 | — | — |
| 2024-10-29 | $5.85 | $5.85 | 268,100 | — | — |
| 2024-10-28 | $5.88 | $5.88 | 173,600 | — | — |
| 2024-10-25 | $5.86 | $5.86 | 129,100 | — | — |
| 2024-10-24 | $5.80 | $5.80 | 126,700 | — | — |
| 2024-10-23 | $5.85 | $5.85 | 303,300 | — | — |
| 2024-10-22 | $5.98 | $5.98 | 247,500 | — | — |
| 2024-10-21 | $5.99 | $5.99 | 297,700 | — | — |
| 2024-10-18 | $6.14 | $6.14 | 222,600 | — | — |
| 2024-10-17 | $5.94 | $5.94 | 572,400 | — | — |
| 2024-10-16 | $5.92 | $5.92 | 1,062,600 | — | — |
| 2024-10-15 | $5.33 | $5.33 | 2,041,000 | — | — |
| 2024-10-14 | $4.64 | $4.64 | 328,000 | — | — |
| 2024-10-11 | $4.25 | $4.25 | 143,300 | — | — |
| 2024-10-10 | $4.03 | $4.03 | 356,400 | — | — |
| 2024-10-09 | $4.15 | $4.15 | 84,500 | — | — |
| 2024-10-08 | $4.15 | $4.15 | 158,500 | — | — |
| 2024-10-07 | $4.11 | $4.11 | 139,300 | — | — |
| 2024-10-04 | $4.15 | $4.15 | 72,700 | — | — |
| 2024-10-03 | $4.10 | $4.10 | 123,500 | — | — |
| 2024-10-02 | $4.23 | $4.23 | 276,700 | — | — |
| 2024-10-01 | $4.15 | $4.15 | 160,200 | — | — |
| 2024-09-30 | $4.17 | $4.17 | 123,200 | — | — |
| 2024-09-27 | $4.26 | $4.26 | 105,100 | — | — |
| 2024-09-26 | $4.18 | $4.18 | 81,100 | — | — |
| 2024-09-25 | $4.02 | $4.02 | 91,300 | — | — |
| 2024-09-24 | $4.03 | $4.03 | 104,300 | — | — |
| 2024-09-23 | $4.06 | $4.06 | 173,800 | — | — |
| 2024-09-20 | $4.18 | $4.18 | 307,800 | — | — |
| 2024-09-19 | $4.36 | $4.36 | 155,800 | — | — |
| 2024-09-18 | $4.29 | $4.29 | 124,900 | — | — |
| 2024-09-17 | $4.27 | $4.27 | 160,500 | — | — |
| 2024-09-16 | $4.20 | $4.20 | 196,600 | — | — |
| 2024-09-13 | $4.25 | $4.25 | 159,800 | — | — |
| 2024-09-12 | $4.17 | $4.17 | 210,500 | — | — |
| 2024-09-11 | $4.16 | $4.16 | 461,900 | — | — |
| 2024-09-10 | $4.07 | $4.07 | 81,000 | — | — |
| 2024-09-09 | $4.02 | $4.02 | 81,000 | — | — |
| 2024-09-06 | $3.88 | $3.88 | 149,200 | — | — |
| 2024-09-05 | $3.92 | $3.92 | 312,200 | — | — |
| 2024-09-04 | $3.94 | $3.94 | 133,900 | — | — |
| 2024-09-03 | $3.91 | $3.91 | 200,500 | — | — |
| 2024-08-30 | $4.07 | $4.07 | 109,000 | — | — |
| 2024-08-29 | $4.18 | $4.18 | 106,500 | — | — |
| 2024-08-28 | $4.11 | $4.11 | 108,500 | — | — |
| 2024-08-27 | $4.09 | $4.09 | 111,200 | — | — |
| 2024-08-26 | $4.12 | $4.12 | 282,300 | — | — |
| 2024-08-23 | $4.17 | $4.17 | 151,900 | — | — |
| 2024-08-22 | $4.13 | $4.13 | 65,100 | — | — |
| 2024-08-21 | $4.35 | $4.35 | 140,000 | — | — |
| 2024-08-20 | $4.21 | $4.21 | 105,000 | — | — |
| 2024-08-19 | $4.31 | $4.31 | 132,700 | — | — |
| 2024-08-16 | $4.23 | $4.23 | 171,200 | — | — |
| 2024-08-15 | $4.40 | $4.40 | 511,400 | — | — |
| 2024-08-14 | $4.00 | $4.00 | 203,000 | — | — |
| 2024-08-13 | $4.22 | $4.22 | 245,800 | — | — |
| 2024-08-12 | $4.00 | $4.00 | 782,800 | — | — |
| 2024-08-09 | $4.37 | $4.37 | 117,400 | — | — |
| 2024-08-08 | $4.42 | $4.42 | 207,100 | — | — |
| 2024-08-07 | $4.17 | $4.17 | 241,700 | — | — |
| 2024-08-06 | $4.44 | $4.44 | 129,200 | — | — |
| 2024-08-05 | $4.45 | $4.45 | 177,900 | — | — |
| 2024-08-02 | $4.78 | $4.78 | 209,100 | — | — |
| 2024-08-01 | $4.88 | $4.88 | 147,200 | — | — |
| 2024-07-31 | $5.23 | $5.23 | 235,400 | — | — |
| 2024-07-30 | $4.92 | $4.92 | 146,100 | — | — |
| 2024-07-29 | $4.92 | $4.92 | 129,300 | — | — |
| 2024-07-26 | $5.06 | $5.06 | 123,500 | — | — |
| 2024-07-25 | $5.09 | $5.09 | 314,600 | — | — |
| 2024-07-24 | $4.56 | $4.56 | 125,600 | — | — |
| 2024-07-23 | $4.77 | $4.77 | 117,900 | — | — |
| 2024-07-22 | $4.65 | $4.65 | 134,500 | — | — |
| 2024-07-19 | $4.42 | $4.42 | 83,600 | — | — |
| 2024-07-18 | $4.67 | $4.67 | 194,700 | — | — |
| 2024-07-17 | $4.99 | $4.99 | 402,400 | — | — |
| 2024-07-16 | $4.86 | $4.86 | 232,800 | — | — |
| 2024-07-15 | $4.61 | $4.61 | 178,100 | — | — |
| 2024-07-12 | $4.61 | $4.61 | 125,300 | — | — |
| 2024-07-11 | $4.57 | $4.57 | 303,500 | — | — |
| 2024-07-10 | $4.14 | $4.14 | 89,700 | — | — |
| 2024-07-09 | $4.03 | $4.03 | 113,300 | — | — |
| 2024-07-08 | $4.09 | $4.09 | 150,400 | — | — |
| 2024-07-05 | $4.02 | $4.02 | 96,400 | — | — |
| 2024-07-03 | $4.02 | $4.02 | 124,700 | — | — |
| 2024-07-02 | $3.94 | $3.94 | 116,100 | — | — |
| 2024-07-01 | $4.10 | $4.10 | 117,200 | — | — |
| 2024-06-28 | $4.21 | $4.21 | 1,123,600 | — | — |
| 2024-06-27 | $4.23 | $4.23 | 105,700 | — | — |
| 2024-06-26 | $4.21 | $4.21 | 337,300 | — | — |
| 2024-06-25 | $4.21 | $4.21 | 93,800 | — | — |
| 2024-06-24 | $4.26 | $4.26 | 94,700 | — | — |
| 2024-06-21 | $4.40 | $4.40 | 282,400 | — | — |
| 2024-06-20 | $4.31 | $4.31 | 134,200 | — | — |
| 2024-06-18 | $4.27 | $4.27 | 91,200 | — | — |
| 2024-06-17 | $4.39 | $4.39 | 258,000 | — | — |
| 2024-06-14 | $4.49 | $4.49 | 162,600 | — | — |
| 2024-06-13 | $4.61 | $4.61 | 125,400 | — | — |
| 2024-06-12 | $4.69 | $4.69 | 255,400 | — | — |
| 2024-06-11 | $4.81 | $4.81 | 60,200 | — | — |
| 2024-06-10 | $4.80 | $4.80 | 125,600 | — | — |
| 2024-06-07 | $4.77 | $4.77 | 80,500 | — | — |
| 2024-06-06 | $4.87 | $4.87 | 129,500 | — | — |
| 2024-06-05 | $4.98 | $4.98 | 80,900 | — | — |
| 2024-06-04 | $4.92 | $4.92 | 95,500 | — | — |
| 2024-06-03 | $4.94 | $4.94 | 210,000 | — | — |
| 2024-05-31 | $4.90 | $4.90 | 215,000 | — | — |
| 2024-05-30 | $4.99 | $4.99 | 161,100 | — | — |
| 2024-05-29 | $5.00 | $5.00 | 266,000 | — | — |
| 2024-05-28 | $5.14 | $5.14 | 183,000 | — | — |
| 2024-05-24 | $5.29 | $5.29 | 103,100 | — | — |
| 2024-05-23 | $5.14 | $5.14 | 265,400 | — | — |
| 2024-05-22 | $5.66 | $5.66 | 633,600 | — | — |
| 2024-05-21 | $5.50 | $5.50 | 283,500 | — | — |
| 2024-05-20 | $5.54 | $5.54 | 207,900 | — | — |
| 2024-05-17 | $5.71 | $5.71 | 68,700 | — | — |
| 2024-05-16 | $5.68 | $5.68 | 394,500 | — | — |
| 2024-05-15 | $5.53 | $5.53 | 159,600 | — | — |
| 2024-05-14 | $5.23 | $5.23 | 96,000 | — | — |
| 2024-05-13 | $5.14 | $5.14 | 80,000 | — | — |
| 2024-05-10 | $5.07 | $5.07 | 104,800 | — | — |
| 2024-05-09 | $5.10 | $5.10 | 83,700 | — | — |
| 2024-05-08 | $5.14 | $5.14 | 105,200 | — | — |
| 2024-05-07 | $5.38 | $5.38 | 205,200 | — | — |
| 2024-05-06 | $5.07 | $5.07 | 116,700 | — | — |
| 2024-05-03 | $5.00 | $5.00 | 78,500 | — | — |
| 2024-05-02 | $4.99 | $4.99 | 100,600 | — | — |
| 2024-05-01 | $4.99 | $4.99 | 153,000 | — | — |
| 2024-04-30 | $4.88 | $4.88 | 124,200 | — | — |
| 2024-04-29 | $4.91 | $4.91 | 99,400 | — | — |
| 2024-04-26 | $4.80 | $4.80 | 74,500 | — | — |
| 2024-04-25 | $4.71 | $4.71 | 121,600 | — | — |
| 2024-04-24 | $4.86 | $4.86 | 109,800 | — | — |
| 2024-04-23 | $4.93 | $4.93 | 164,000 | — | — |
| 2024-04-22 | $5.02 | $5.02 | 154,400 | — | — |
| 2024-04-19 | $5.09 | $5.09 | 185,700 | — | — |
| 2024-04-18 | $5.01 | $5.01 | 235,200 | — | — |
| 2024-04-17 | $5.25 | $5.25 | 155,100 | — | — |
| 2024-04-16 | $5.41 | $5.41 | 128,600 | — | — |
| 2024-04-15 | $5.47 | $5.47 | 110,400 | — | — |
| 2024-04-12 | $5.56 | $5.56 | 141,000 | — | — |
| 2024-04-11 | $5.73 | $5.73 | 99,400 | — | — |
| 2024-04-10 | $5.62 | $5.62 | 224,100 | — | — |
| 2024-04-09 | $5.72 | $5.72 | 139,800 | — | — |
| 2024-04-08 | $5.57 | $5.57 | 113,900 | — | — |
| 2024-04-05 | $5.50 | $5.50 | 125,300 | — | — |
| 2024-04-04 | $5.51 | $5.51 | 179,900 | — | — |
| 2024-04-03 | $5.43 | $5.43 | 173,300 | — | — |
| 2024-04-02 | $5.53 | $5.53 | 214,600 | — | — |
| 2024-04-01 | $5.81 | $5.81 | 173,300 | — | — |
| 2024-03-28 | $6.07 | $6.07 | 175,200 | — | — |
| 2024-03-27 | $6.21 | $6.21 | 140,100 | — | — |
| 2024-03-26 | $6.16 | $6.16 | 77,100 | — | — |
| 2024-03-25 | $6.41 | $6.41 | 109,300 | — | — |
| 2024-03-22 | $6.36 | $6.36 | 79,400 | — | — |
| 2024-03-21 | $6.46 | $6.46 | 126,500 | — | — |
| 2024-03-20 | $6.49 | $6.49 | 138,300 | — | — |
| 2024-03-19 | $6.28 | $6.28 | 152,400 | — | — |
| 2024-03-18 | $6.20 | $6.20 | 238,500 | — | — |
| 2024-03-15 | $6.35 | $6.35 | 302,200 | — | — |
| 2024-03-14 | $5.90 | $5.90 | 313,700 | — | — |
| 2024-03-13 | $6.35 | $6.35 | 129,600 | — | — |
| 2024-03-12 | $6.07 | $6.07 | 116,700 | — | — |
| 2024-03-11 | $6.52 | $6.52 | 150,000 | — | — |
| 2024-03-08 | $6.37 | $6.37 | 131,800 | — | — |
| 2024-03-07 | $5.93 | $5.93 | 126,500 | — | — |
| 2024-03-06 | $6.03 | $6.03 | 98,300 | — | — |
| 2024-03-05 | $6.07 | $6.07 | 122,000 | — | — |
| 2024-03-04 | $6.18 | $6.18 | 105,500 | — | — |
| 2024-03-01 | $6.41 | $6.41 | 144,100 | — | — |
| 2024-02-29 | $6.17 | $6.17 | 188,000 | — | — |
| 2024-02-28 | $6.13 | $6.13 | 180,300 | — | — |
| 2024-02-27 | $6.16 | $6.16 | 208,700 | — | — |
| 2024-02-26 | $5.84 | $5.84 | 89,700 | — | — |
| 2024-02-23 | $5.80 | $5.80 | 96,000 | — | — |
| 2024-02-22 | $5.78 | $5.78 | 120,100 | — | — |
| 2024-02-21 | $5.86 | $5.86 | 114,700 | — | — |
| 2024-02-20 | $5.90 | $5.90 | 180,100 | — | — |
| 2024-02-16 | $6.06 | $6.06 | 201,900 | — | — |
| 2024-02-15 | $6.34 | $6.34 | 134,900 | — | — |
| 2024-02-14 | $6.31 | $6.31 | 147,300 | — | — |
| 2024-02-13 | $6.06 | $6.06 | 257,300 | — | — |
| 2024-02-12 | $6.70 | $6.70 | 164,300 | — | — |
| 2024-02-09 | $6.52 | $6.52 | 176,600 | — | — |
| 2024-02-08 | $6.29 | $6.29 | 118,200 | — | — |
| 2024-02-07 | $6.46 | $6.46 | 109,500 | — | — |
| 2024-02-06 | $6.48 | $6.48 | 144,800 | — | — |
| 2024-02-05 | $6.05 | $6.05 | 142,500 | — | — |
| 2024-02-02 | $5.91 | $5.91 | 101,900 | — | — |
| 2024-02-01 | $6.11 | $6.11 | 99,200 | — | — |
| 2024-01-31 | $6.07 | $6.07 | 112,200 | — | — |
| 2024-01-30 | $6.31 | $6.31 | 98,800 | — | — |
| 2024-01-29 | $6.90 | $6.90 | 115,500 | — | — |
| 2024-01-26 | $6.75 | $6.75 | 80,800 | — | — |
| 2024-01-25 | $6.72 | $6.72 | 112,200 | — | — |
| 2024-01-24 | $6.56 | $6.56 | 146,700 | — | — |
| 2024-01-23 | $6.61 | $6.61 | 125,200 | — | — |
| 2024-01-22 | $6.59 | $6.59 | 195,100 | — | — |
| 2024-01-19 | $6.12 | $6.12 | 166,800 | — | — |
| 2024-01-18 | $6.02 | $6.02 | 134,900 | — | — |
| 2024-01-17 | $6.16 | $6.16 | 174,700 | — | — |
| 2024-01-16 | $6.13 | $6.13 | 182,200 | — | — |
| 2024-01-12 | $6.36 | $6.36 | 171,900 | — | — |
| 2024-01-11 | $6.43 | $6.43 | 185,000 | — | — |
| 2024-01-10 | $6.79 | $6.79 | 268,300 | — | — |
| 2024-01-09 | $6.92 | $6.92 | 163,200 | — | — |
| 2024-01-08 | $6.63 | $6.63 | 145,300 | — | — |
| 2024-01-05 | $6.30 | $6.30 | 276,100 | — | — |
| 2024-01-04 | $6.77 | $6.77 | 216,200 | — | — |
| 2024-01-03 | $7.02 | $7.02 | 159,600 | — | — |
| 2024-01-02 | $7.33 | $7.33 | 209,800 | — | — |