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
- 2016-10-07 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 | $6.39 | $6.39 | 54,200 | — | — |
| 2024-12-30 | $6.48 | $6.48 | 87,400 | — | — |
| 2024-12-27 | $6.57 | $6.57 | 102,800 | — | — |
| 2024-12-26 | $6.55 | $6.55 | 108,900 | — | — |
| 2024-12-24 | $6.36 | $6.36 | 27,800 | — | — |
| 2024-12-23 | $6.32 | $6.32 | 103,600 | — | — |
| 2024-12-20 | $6.23 | $6.23 | 403,100 | — | — |
| 2024-12-19 | $6.36 | $6.36 | 266,800 | — | — |
| 2024-12-18 | $6.37 | $6.37 | 246,400 | — | — |
| 2024-12-17 | $6.23 | $6.23 | 109,200 | — | — |
| 2024-12-16 | $6.46 | $6.46 | 155,900 | — | — |
| 2024-12-13 | $6.65 | $6.65 | 104,100 | — | — |
| 2024-12-12 | $6.45 | $6.45 | 127,200 | — | — |
| 2024-12-11 | $6.55 | $6.55 | 151,400 | — | — |
| 2024-12-10 | $6.47 | $6.47 | 166,800 | — | — |
| 2024-12-09 | $6.39 | $6.39 | 218,700 | — | — |
| 2024-12-06 | $6.10 | $6.10 | 82,200 | — | — |
| 2024-12-05 | $6.09 | $6.09 | 131,900 | — | — |
| 2024-12-04 | $6.13 | $6.13 | 79,300 | — | — |
| 2024-12-03 | $6.17 | $6.17 | 54,300 | — | — |
| 2024-12-02 | $6.27 | $6.27 | 82,500 | — | — |
| 2024-11-29 | $6.14 | $6.14 | 41,000 | — | — |
| 2024-11-27 | $6.10 | $6.10 | 68,600 | — | — |
| 2024-11-26 | $6.11 | $6.11 | 60,800 | — | — |
| 2024-11-25 | $6.14 | $6.14 | 92,100 | — | — |
| 2024-11-22 | $6.36 | $6.36 | 91,900 | — | — |
| 2024-11-21 | $6.08 | $6.08 | 129,600 | — | — |
| 2024-11-20 | $6.04 | $6.04 | 137,000 | — | — |
| 2024-11-19 | $5.94 | $5.94 | 94,600 | — | — |
| 2024-11-18 | $5.90 | $5.90 | 81,000 | — | — |
| 2024-11-15 | $5.87 | $5.87 | 107,100 | — | — |
| 2024-11-14 | $5.87 | $5.87 | 61,300 | — | — |
| 2024-11-13 | $5.87 | $5.87 | 72,600 | — | — |
| 2024-11-12 | $5.97 | $5.97 | 112,700 | — | — |
| 2024-11-11 | $6.01 | $6.01 | 168,600 | — | — |
| 2024-11-08 | $6.20 | $6.20 | 197,300 | — | — |
| 2024-11-07 | $6.11 | $6.11 | 114,900 | — | — |
| 2024-11-06 | $6.21 | $6.21 | 347,000 | — | — |
| 2024-11-05 | $5.84 | $5.84 | 114,500 | — | — |
| 2024-11-04 | $5.81 | $5.81 | 95,100 | — | — |
| 2024-11-01 | $5.87 | $5.87 | 151,500 | — | — |
| 2024-10-31 | $6.18 | $6.18 | 166,300 | — | — |
| 2024-10-30 | $6.82 | $6.82 | 144,100 | — | — |
| 2024-10-29 | $6.69 | $6.69 | 88,100 | — | — |
| 2024-10-28 | $6.51 | $6.51 | 63,100 | — | — |
| 2024-10-25 | $6.37 | $6.37 | 66,700 | — | — |
| 2024-10-24 | $6.02 | $6.02 | 31,700 | — | — |
| 2024-10-23 | $6.07 | $6.07 | 76,200 | — | — |
| 2024-10-22 | $6.03 | $6.03 | 202,000 | — | — |
| 2024-10-21 | $6.05 | $6.05 | 76,500 | — | — |
| 2024-10-18 | $6.26 | $6.26 | 123,800 | — | — |
| 2024-10-17 | $6.33 | $6.33 | 62,600 | — | — |
| 2024-10-16 | $6.31 | $6.31 | 81,200 | — | — |
| 2024-10-15 | $6.32 | $6.32 | 73,400 | — | — |
| 2024-10-14 | $6.33 | $6.33 | 98,000 | — | — |
| 2024-10-11 | $6.35 | $6.35 | 48,800 | — | — |
| 2024-10-10 | $6.33 | $6.33 | 59,200 | — | — |
| 2024-10-09 | $6.34 | $6.34 | 84,700 | — | — |
| 2024-10-08 | $6.12 | $6.12 | 151,600 | — | — |
| 2024-10-07 | $5.93 | $5.93 | 69,600 | — | — |
| 2024-10-04 | $5.81 | $5.81 | 72,200 | — | — |
| 2024-10-03 | $5.85 | $5.85 | 69,700 | — | — |
| 2024-10-02 | $5.76 | $5.76 | 90,800 | — | — |
| 2024-10-01 | $5.66 | $5.66 | 80,300 | — | — |
| 2024-09-30 | $5.90 | $5.90 | 55,700 | — | — |
| 2024-09-27 | $6.00 | $6.00 | 64,600 | — | — |
| 2024-09-26 | $5.90 | $5.90 | 66,500 | — | — |
| 2024-09-25 | $5.72 | $5.72 | 34,700 | — | — |
| 2024-09-24 | $5.82 | $5.82 | 119,300 | — | — |
| 2024-09-23 | $5.64 | $5.64 | 99,700 | — | — |
| 2024-09-20 | $6.00 | $6.00 | 300,200 | — | — |
| 2024-09-19 | $5.98 | $5.98 | 343,600 | — | — |
| 2024-09-18 | $5.61 | $5.61 | 201,600 | — | — |
| 2024-09-17 | $5.32 | $5.32 | 53,400 | — | — |
| 2024-09-16 | $5.38 | $5.38 | 39,000 | — | — |
| 2024-09-13 | $5.44 | $5.44 | 79,400 | — | — |
| 2024-09-12 | $5.43 | $5.43 | 60,600 | — | — |
| 2024-09-11 | $5.40 | $5.40 | 73,400 | — | — |
| 2024-09-10 | $5.28 | $5.28 | 60,900 | — | — |
| 2024-09-09 | $5.20 | $5.20 | 58,900 | — | — |
| 2024-09-06 | $5.19 | $5.19 | 73,300 | — | — |
| 2024-09-05 | $5.30 | $5.30 | 64,400 | — | — |
| 2024-09-04 | $5.28 | $5.28 | 48,500 | — | — |
| 2024-09-03 | $5.28 | $5.28 | 95,300 | — | — |
| 2024-08-30 | $5.57 | $5.57 | 82,800 | — | — |
| 2024-08-29 | $5.52 | $5.52 | 88,100 | — | — |
| 2024-08-28 | $5.54 | $5.54 | 65,300 | — | — |
| 2024-08-27 | $5.66 | $5.66 | 45,200 | — | — |
| 2024-08-26 | $5.75 | $5.75 | 104,100 | — | — |
| 2024-08-23 | $5.75 | $5.75 | 90,700 | — | — |
| 2024-08-22 | $5.70 | $5.70 | 92,500 | — | — |
| 2024-08-21 | $5.93 | $5.93 | 189,400 | — | — |
| 2024-08-20 | $5.48 | $5.48 | 58,000 | — | — |
| 2024-08-19 | $5.62 | $5.62 | 118,100 | — | — |
| 2024-08-16 | $5.58 | $5.58 | 109,800 | — | — |
| 2024-08-15 | $5.50 | $5.50 | 80,200 | — | — |
| 2024-08-14 | $5.22 | $5.22 | 192,400 | — | — |
| 2024-08-13 | $5.01 | $5.01 | 159,800 | — | — |
| 2024-08-12 | $5.11 | $5.11 | 106,300 | — | — |
| 2024-08-09 | $5.22 | $5.22 | 42,900 | — | — |
| 2024-08-08 | $5.34 | $5.34 | 73,400 | — | — |
| 2024-08-07 | $5.22 | $5.22 | 130,300 | — | — |
| 2024-08-06 | $5.38 | $5.38 | 140,900 | — | — |
| 2024-08-05 | $5.52 | $5.52 | 173,200 | — | — |
| 2024-08-02 | $5.88 | $5.88 | 140,400 | — | — |
| 2024-08-01 | $6.03 | $6.03 | 157,400 | — | — |
| 2024-07-31 | $6.21 | $6.21 | 93,700 | — | — |
| 2024-07-30 | $6.18 | $6.18 | 134,100 | — | — |
| 2024-07-29 | $6.10 | $6.10 | 101,400 | — | — |
| 2024-07-26 | $6.25 | $6.25 | 110,700 | — | — |
| 2024-07-25 | $6.35 | $6.35 | 153,400 | — | — |
| 2024-07-24 | $6.35 | $6.35 | 108,900 | — | — |
| 2024-07-23 | $6.41 | $6.41 | 130,500 | — | — |
| 2024-07-22 | $6.23 | $6.23 | 98,000 | — | — |
| 2024-07-19 | $6.10 | $6.10 | 218,100 | — | — |
| 2024-07-18 | $6.69 | $6.69 | 153,400 | — | — |
| 2024-07-17 | $6.58 | $6.58 | 75,100 | — | — |
| 2024-07-16 | $6.74 | $6.74 | 105,300 | — | — |
| 2024-07-15 | $6.52 | $6.52 | 79,400 | — | — |
| 2024-07-12 | $6.51 | $6.51 | 101,800 | — | — |
| 2024-07-11 | $6.28 | $6.28 | 163,200 | — | — |
| 2024-07-10 | $6.35 | $6.35 | 57,500 | — | — |
| 2024-07-09 | $6.16 | $6.16 | 80,600 | — | — |
| 2024-07-08 | $6.27 | $6.27 | 123,500 | — | — |
| 2024-07-05 | $6.04 | $6.04 | 191,100 | — | — |
| 2024-07-03 | $6.43 | $6.43 | 85,400 | — | — |
| 2024-07-02 | $6.33 | $6.33 | 155,100 | — | — |
| 2024-07-01 | $6.18 | $6.18 | 165,200 | — | — |
| 2024-06-28 | $5.99 | $5.99 | 2,443,400 | — | — |
| 2024-06-27 | $5.92 | $5.92 | 167,400 | — | — |
| 2024-06-26 | $5.78 | $5.78 | 211,500 | — | — |
| 2024-06-25 | $5.87 | $5.87 | 152,900 | — | — |
| 2024-06-24 | $5.90 | $5.90 | 131,900 | — | — |
| 2024-06-21 | $6.00 | $6.00 | 110,000 | — | — |
| 2024-06-20 | $5.98 | $5.98 | 134,200 | — | — |
| 2024-06-18 | $6.00 | $6.00 | 98,800 | — | — |
| 2024-06-17 | $6.12 | $6.12 | 80,600 | — | — |
| 2024-06-14 | $6.00 | $6.00 | 98,300 | — | — |
| 2024-06-13 | $6.28 | $6.28 | 137,600 | — | — |
| 2024-06-12 | $6.35 | $6.35 | 181,200 | — | — |
| 2024-06-11 | $6.16 | $6.16 | 114,700 | — | — |
| 2024-06-10 | $5.93 | $5.93 | 118,900 | — | — |
| 2024-06-07 | $5.90 | $5.90 | 105,000 | — | — |
| 2024-06-06 | $5.81 | $5.81 | 251,000 | — | — |
| 2024-06-05 | $5.80 | $5.80 | 119,900 | — | — |
| 2024-06-04 | $5.75 | $5.75 | 145,700 | — | — |
| 2024-06-03 | $5.72 | $5.72 | 147,300 | — | — |
| 2024-05-31 | $5.96 | $5.96 | 87,600 | — | — |
| 2024-05-30 | $5.86 | $5.86 | 89,400 | — | — |
| 2024-05-29 | $5.94 | $5.94 | 72,700 | — | — |
| 2024-05-28 | $6.06 | $6.06 | 148,000 | — | — |
| 2024-05-24 | $6.05 | $6.05 | 98,000 | — | — |
| 2024-05-23 | $5.96 | $5.96 | 99,400 | — | — |
| 2024-05-22 | $6.00 | $6.00 | 79,400 | — | — |
| 2024-05-21 | $6.10 | $6.10 | 58,400 | — | — |
| 2024-05-20 | $6.12 | $6.12 | 90,000 | — | — |
| 2024-05-17 | $6.17 | $6.17 | 116,500 | — | — |
| 2024-05-16 | $6.21 | $6.21 | 209,900 | — | — |
| 2024-05-15 | $6.26 | $6.26 | 111,600 | — | — |
| 2024-05-14 | $6.23 | $6.23 | 164,400 | — | — |
| 2024-05-13 | $6.17 | $6.17 | 187,500 | — | — |
| 2024-05-10 | $6.03 | $6.03 | 143,800 | — | — |
| 2024-05-09 | $6.19 | $6.19 | 168,100 | — | — |
| 2024-05-08 | $6.08 | $6.08 | 116,200 | — | — |
| 2024-05-07 | $6.23 | $6.23 | 136,000 | — | — |
| 2024-05-06 | $6.25 | $6.25 | 285,200 | — | — |
| 2024-05-03 | $6.39 | $6.39 | 214,900 | — | — |
| 2024-05-02 | $6.51 | $6.51 | 430,300 | — | — |
| 2024-05-01 | $7.49 | $7.49 | 104,100 | — | — |
| 2024-04-30 | $7.42 | $7.42 | 108,700 | — | — |
| 2024-04-29 | $7.48 | $7.48 | 96,200 | — | — |
| 2024-04-26 | $7.58 | $7.58 | 71,300 | — | — |
| 2024-04-25 | $7.48 | $7.48 | 54,300 | — | — |
| 2024-04-24 | $7.46 | $7.46 | 29,900 | — | — |
| 2024-04-23 | $7.37 | $7.37 | 48,500 | — | — |
| 2024-04-22 | $7.28 | $7.28 | 71,300 | — | — |
| 2024-04-19 | $7.27 | $7.27 | 67,800 | — | — |
| 2024-04-18 | $7.49 | $7.49 | 58,500 | — | — |
| 2024-04-17 | $7.45 | $7.45 | 47,200 | — | — |
| 2024-04-16 | $7.59 | $7.59 | 57,000 | — | — |
| 2024-04-15 | $7.57 | $7.57 | 89,100 | — | — |
| 2024-04-12 | $7.71 | $7.71 | 86,400 | — | — |
| 2024-04-11 | $7.74 | $7.74 | 63,100 | — | — |
| 2024-04-10 | $7.79 | $7.79 | 185,100 | — | — |
| 2024-04-09 | $7.93 | $7.93 | 101,600 | — | — |
| 2024-04-08 | $7.68 | $7.68 | 71,500 | — | — |
| 2024-04-05 | $7.71 | $7.71 | 54,800 | — | — |
| 2024-04-04 | $7.77 | $7.77 | 64,600 | — | — |
| 2024-04-03 | $7.90 | $7.90 | 70,900 | — | — |
| 2024-04-02 | $7.82 | $7.82 | 94,600 | — | — |
| 2024-04-01 | $7.99 | $7.99 | 121,400 | — | — |
| 2024-03-28 | $7.92 | $7.92 | 63,600 | — | — |
| 2024-03-27 | $8.00 | $8.00 | 60,300 | — | — |
| 2024-03-26 | $7.96 | $7.96 | 87,100 | — | — |
| 2024-03-25 | $8.04 | $8.04 | 163,800 | — | — |
| 2024-03-22 | $8.32 | $8.32 | 45,600 | — | — |
| 2024-03-21 | $8.36 | $8.36 | 95,500 | — | — |
| 2024-03-20 | $8.24 | $8.24 | 120,400 | — | — |
| 2024-03-19 | $7.97 | $7.97 | 89,600 | — | — |
| 2024-03-18 | $8.07 | $8.07 | 100,500 | — | — |
| 2024-03-15 | $8.09 | $8.09 | 177,500 | — | — |
| 2024-03-14 | $8.14 | $8.14 | 131,800 | — | — |
| 2024-03-13 | $8.32 | $8.32 | 188,500 | — | — |
| 2024-03-12 | $8.25 | $8.25 | 78,600 | — | — |
| 2024-03-11 | $8.27 | $8.27 | 98,400 | — | — |
| 2024-03-08 | $8.10 | $8.10 | 113,900 | — | — |
| 2024-03-07 | $8.30 | $8.30 | 94,000 | — | — |
| 2024-03-06 | $8.22 | $8.22 | 173,200 | — | — |
| 2024-03-05 | $8.08 | $8.08 | 138,400 | — | — |
| 2024-03-04 | $8.47 | $8.47 | 201,700 | — | — |
| 2024-03-01 | $8.00 | $8.00 | 247,100 | — | — |
| 2024-02-29 | $8.10 | $8.10 | 512,900 | — | — |
| 2024-02-28 | $9.14 | $9.14 | 163,700 | — | — |
| 2024-02-27 | $9.12 | $9.12 | 104,600 | — | — |
| 2024-02-26 | $8.85 | $8.85 | 110,600 | — | — |
| 2024-02-23 | $8.76 | $8.76 | 105,700 | — | — |
| 2024-02-22 | $8.55 | $8.55 | 90,700 | — | — |
| 2024-02-21 | $8.59 | $8.59 | 42,000 | — | — |
| 2024-02-20 | $8.67 | $8.67 | 56,300 | — | — |
| 2024-02-16 | $8.74 | $8.74 | 101,600 | — | — |
| 2024-02-15 | $8.73 | $8.73 | 40,400 | — | — |
| 2024-02-14 | $8.77 | $8.77 | 70,400 | — | — |
| 2024-02-13 | $8.59 | $8.59 | 58,100 | — | — |
| 2024-02-12 | $8.96 | $8.96 | 113,000 | — | — |
| 2024-02-09 | $8.99 | $8.99 | 74,600 | — | — |
| 2024-02-08 | $8.80 | $8.80 | 61,200 | — | — |
| 2024-02-07 | $8.58 | $8.58 | 62,200 | — | — |
| 2024-02-06 | $8.66 | $8.66 | 59,700 | — | — |
| 2024-02-05 | $8.73 | $8.73 | 78,200 | — | — |
| 2024-02-02 | $8.58 | $8.58 | 49,600 | — | — |
| 2024-02-01 | $8.66 | $8.66 | 84,300 | — | — |
| 2024-01-31 | $8.54 | $8.54 | 65,900 | — | — |
| 2024-01-30 | $8.65 | $8.65 | 73,400 | — | — |
| 2024-01-29 | $8.62 | $8.62 | 69,600 | — | — |
| 2024-01-26 | $8.53 | $8.53 | 60,000 | — | — |
| 2024-01-25 | $8.64 | $8.64 | 54,700 | — | — |
| 2024-01-24 | $8.74 | $8.74 | 59,700 | — | — |
| 2024-01-23 | $8.79 | $8.79 | 75,000 | — | — |
| 2024-01-22 | $8.83 | $8.83 | 89,100 | — | — |
| 2024-01-19 | $8.73 | $8.73 | 48,900 | — | — |
| 2024-01-18 | $8.57 | $8.57 | 59,100 | — | — |
| 2024-01-17 | $8.48 | $8.48 | 48,200 | — | — |
| 2024-01-16 | $8.47 | $8.47 | 52,300 | — | — |
| 2024-01-12 | $8.54 | $8.54 | 45,400 | — | — |
| 2024-01-11 | $8.60 | $8.60 | 42,400 | — | — |
| 2024-01-10 | $8.62 | $8.62 | 55,100 | — | — |
| 2024-01-09 | $8.78 | $8.78 | 80,700 | — | — |
| 2024-01-08 | $8.92 | $8.92 | 96,100 | — | — |
| 2024-01-05 | $9.11 | $9.11 | 249,200 | — | — |
| 2024-01-04 | $8.86 | $8.86 | 94,500 | — | — |
| 2024-01-03 | $8.57 | $8.57 | 111,000 | — | — |
| 2024-01-02 | $8.74 | $8.74 | 74,800 | — | — |