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
- 2014-06-25 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 | $7.04 | $7.04 | 45,800 | — | — |
| 2024-12-30 | $7.10 | $7.10 | 90,900 | — | — |
| 2024-12-27 | $7.19 | $7.19 | 69,000 | — | — |
| 2024-12-26 | $7.37 | $7.37 | 73,100 | — | — |
| 2024-12-24 | $7.33 | $7.33 | 47,300 | — | — |
| 2024-12-23 | $7.23 | $7.23 | 137,700 | — | — |
| 2024-12-20 | $7.45 | $7.45 | 98,500 | — | — |
| 2024-12-19 | $7.65 | $7.65 | 464,000 | — | — |
| 2024-12-18 | $7.39 | $7.39 | 230,700 | — | — |
| 2024-12-17 | $7.91 | $7.91 | 108,200 | — | — |
| 2024-12-16 | $7.96 | $7.96 | 94,400 | — | — |
| 2024-12-13 | $7.90 | $7.90 | 153,700 | — | — |
| 2024-12-12 | $8.44 | $8.44 | 173,800 | — | — |
| 2024-12-11 | $8.13 | $8.13 | 125,200 | — | — |
| 2024-12-10 | $8.06 | $8.06 | 95,300 | — | — |
| 2024-12-09 | $8.23 | $8.23 | 752,000 | — | — |
| 2024-12-06 | $8.30 | $8.30 | 514,700 | — | — |
| 2024-12-05 | $7.39 | $7.39 | 187,000 | — | — |
| 2024-12-04 | $7.42 | $7.42 | 212,100 | — | — |
| 2024-12-03 | $7.65 | $7.65 | 294,300 | — | — |
| 2024-12-02 | $7.58 | $7.58 | 215,400 | — | — |
| 2024-11-29 | $7.63 | $7.63 | 132,100 | — | — |
| 2024-11-27 | $7.33 | $7.33 | 157,700 | — | — |
| 2024-11-26 | $7.15 | $7.15 | 172,300 | — | — |
| 2024-11-25 | $7.29 | $7.29 | 116,200 | — | — |
| 2024-11-22 | $7.36 | $7.36 | 106,600 | — | — |
| 2024-11-21 | $7.48 | $7.48 | 171,600 | — | — |
| 2024-11-20 | $7.12 | $7.12 | 185,400 | — | — |
| 2024-11-19 | $6.76 | $6.76 | 54,200 | — | — |
| 2024-11-18 | $6.73 | $6.73 | 198,800 | — | — |
| 2024-11-15 | $6.89 | $6.89 | 298,900 | — | — |
| 2024-11-14 | $7.16 | $7.16 | 369,600 | — | — |
| 2024-11-13 | $7.34 | $7.34 | 501,200 | — | — |
| 2024-11-12 | $7.02 | $7.02 | 339,000 | — | — |
| 2024-11-11 | $7.08 | $7.08 | 367,100 | — | — |
| 2024-11-08 | $6.72 | $6.72 | 274,800 | — | — |
| 2024-11-07 | $6.31 | $6.31 | 102,400 | — | — |
| 2024-11-06 | $6.46 | $6.46 | 240,500 | — | — |
| 2024-11-05 | $6.04 | $6.04 | 82,500 | — | — |
| 2024-11-04 | $6.14 | $6.14 | 125,200 | — | — |
| 2024-11-01 | $6.20 | $6.20 | 109,800 | — | — |
| 2024-10-31 | $5.91 | $5.91 | 160,500 | — | — |
| 2024-10-30 | $6.17 | $6.17 | 109,300 | — | — |
| 2024-10-29 | $6.17 | $6.17 | 176,400 | — | — |
| 2024-10-28 | $6.39 | $6.39 | 459,300 | — | — |
| 2024-10-25 | $5.96 | $5.96 | 260,300 | — | — |
| 2024-10-24 | $6.02 | $6.02 | 822,400 | — | — |
| 2024-10-23 | $5.09 | $5.09 | 98,000 | — | — |
| 2024-10-22 | $5.18 | $5.18 | 71,000 | — | — |
| 2024-10-21 | $5.18 | $5.18 | 65,600 | — | — |
| 2024-10-18 | $5.40 | $5.40 | 97,700 | — | — |
| 2024-10-17 | $5.16 | $5.16 | 52,300 | — | — |
| 2024-10-16 | $5.15 | $5.15 | 28,700 | — | — |
| 2024-10-15 | $5.09 | $5.09 | 59,200 | — | — |
| 2024-10-14 | $5.04 | $5.04 | 64,300 | — | — |
| 2024-10-11 | $5.09 | $5.09 | 52,200 | — | — |
| 2024-10-10 | $5.00 | $5.00 | 49,900 | — | — |
| 2024-10-09 | $4.99 | $4.99 | 50,500 | — | — |
| 2024-10-08 | $5.04 | $5.04 | 86,500 | — | — |
| 2024-10-07 | $5.08 | $5.08 | 82,700 | — | — |
| 2024-10-04 | $5.14 | $5.14 | 80,200 | — | — |
| 2024-10-03 | $5.14 | $5.14 | 132,800 | — | — |
| 2024-10-02 | $5.14 | $5.14 | 58,700 | — | — |
| 2024-10-01 | $5.32 | $5.32 | 72,200 | — | — |
| 2024-09-30 | $5.48 | $5.48 | 111,000 | — | — |
| 2024-09-27 | $5.34 | $5.34 | 136,200 | — | — |
| 2024-09-26 | $5.27 | $5.27 | 44,300 | — | — |
| 2024-09-25 | $5.21 | $5.21 | 39,800 | — | — |
| 2024-09-24 | $5.28 | $5.28 | 144,800 | — | — |
| 2024-09-23 | $5.02 | $5.02 | 40,300 | — | — |
| 2024-09-20 | $5.03 | $5.03 | 33,400 | — | — |
| 2024-09-19 | $5.15 | $5.15 | 85,600 | — | — |
| 2024-09-18 | $5.13 | $5.13 | 50,400 | — | — |
| 2024-09-17 | $5.18 | $5.18 | 190,400 | — | — |
| 2024-09-16 | $5.10 | $5.10 | 320,300 | — | — |
| 2024-09-13 | $4.88 | $4.88 | 1,628,000 | — | — |
| 2024-09-12 | $4.85 | $4.85 | 715,400 | — | — |
| 2024-09-11 | $5.05 | $5.05 | 113,200 | — | — |
| 2024-09-10 | $5.04 | $5.04 | 401,700 | — | — |
| 2024-09-09 | $5.01 | $5.01 | 77,800 | — | — |
| 2024-09-06 | $5.05 | $5.05 | 47,600 | — | — |
| 2024-09-05 | $5.14 | $5.14 | 51,400 | — | — |
| 2024-09-04 | $5.05 | $5.05 | 58,400 | — | — |
| 2024-09-03 | $5.20 | $5.20 | 70,000 | — | — |
| 2024-08-30 | $5.35 | $5.35 | 65,100 | — | — |
| 2024-08-29 | $5.42 | $5.42 | 47,700 | — | — |
| 2024-08-28 | $5.46 | $5.46 | 49,400 | — | — |
| 2024-08-27 | $5.57 | $5.57 | 72,000 | — | — |
| 2024-08-26 | $5.57 | $5.57 | 129,400 | — | — |
| 2024-08-23 | $5.50 | $5.50 | 45,600 | — | — |
| 2024-08-22 | $5.38 | $5.38 | 29,000 | — | — |
| 2024-08-21 | $5.47 | $5.47 | 136,200 | — | — |
| 2024-08-20 | $5.44 | $5.44 | 71,500 | — | — |
| 2024-08-19 | $5.43 | $5.43 | 279,700 | — | — |
| 2024-08-16 | $5.37 | $5.37 | 59,700 | — | — |
| 2024-08-15 | $5.40 | $5.40 | 127,800 | — | — |
| 2024-08-14 | $5.37 | $5.37 | 52,900 | — | — |
| 2024-08-13 | $5.47 | $5.47 | 78,100 | — | — |
| 2024-08-12 | $5.48 | $5.48 | 64,400 | — | — |
| 2024-08-09 | $5.50 | $5.50 | 60,400 | — | — |
| 2024-08-08 | $5.45 | $5.45 | 110,000 | — | — |
| 2024-08-07 | $5.45 | $5.45 | 60,000 | — | — |
| 2024-08-06 | $5.47 | $5.47 | 93,000 | — | — |
| 2024-08-05 | $5.57 | $5.57 | 153,300 | — | — |
| 2024-08-02 | $6.16 | $6.16 | 99,400 | — | — |
| 2024-08-01 | $6.13 | $6.13 | 138,400 | — | — |
| 2024-07-31 | $6.50 | $6.50 | 442,700 | — | — |
| 2024-07-30 | $5.65 | $5.65 | 54,300 | — | — |
| 2024-07-29 | $5.69 | $5.69 | 41,600 | — | — |
| 2024-07-26 | $5.70 | $5.70 | 107,300 | — | — |
| 2024-07-25 | $5.88 | $5.88 | 56,500 | — | — |
| 2024-07-24 | $5.77 | $5.77 | 38,700 | — | — |
| 2024-07-23 | $5.90 | $5.90 | 43,800 | — | — |
| 2024-07-22 | $5.88 | $5.88 | 67,000 | — | — |
| 2024-07-19 | $5.52 | $5.52 | 83,000 | — | — |
| 2024-07-18 | $5.98 | $5.98 | 319,900 | — | — |
| 2024-07-17 | $5.46 | $5.46 | 84,600 | — | — |
| 2024-07-16 | $5.35 | $5.35 | 67,400 | — | — |
| 2024-07-15 | $5.18 | $5.18 | 80,800 | — | — |
| 2024-07-12 | $5.04 | $5.04 | 68,100 | — | — |
| 2024-07-11 | $4.80 | $4.80 | 46,700 | — | — |
| 2024-07-10 | $4.81 | $4.81 | 69,200 | — | — |
| 2024-07-09 | $4.82 | $4.82 | 19,800 | — | — |
| 2024-07-08 | $4.90 | $4.90 | 44,300 | — | — |
| 2024-07-05 | $4.79 | $4.79 | 35,600 | — | — |
| 2024-07-03 | $4.72 | $4.72 | 49,600 | — | — |
| 2024-07-02 | $4.77 | $4.77 | 65,400 | — | — |
| 2024-07-01 | $4.90 | $4.90 | 64,000 | — | — |
| 2024-06-28 | $5.01 | $5.01 | 34,400 | — | — |
| 2024-06-27 | $5.02 | $5.02 | 97,700 | — | — |
| 2024-06-26 | $4.87 | $4.87 | 39,400 | — | — |
| 2024-06-25 | $4.73 | $4.73 | 89,900 | — | — |
| 2024-06-24 | $4.87 | $4.87 | 101,800 | — | — |
| 2024-06-21 | $5.03 | $5.03 | 28,200 | — | — |
| 2024-06-20 | $5.00 | $5.00 | 61,000 | — | — |
| 2024-06-18 | $5.00 | $5.00 | 44,800 | — | — |
| 2024-06-17 | $5.04 | $5.04 | 52,100 | — | — |
| 2024-06-14 | $5.11 | $5.11 | 32,900 | — | — |
| 2024-06-13 | $5.13 | $5.13 | 47,500 | — | — |
| 2024-06-12 | $5.28 | $5.28 | 37,200 | — | — |
| 2024-06-11 | $5.24 | $5.24 | 45,600 | — | — |
| 2024-06-10 | $5.32 | $5.32 | 129,500 | — | — |
| 2024-06-07 | $5.08 | $5.08 | 25,700 | — | — |
| 2024-06-06 | $5.11 | $5.11 | 47,800 | — | — |
| 2024-06-05 | $5.09 | $5.09 | 46,700 | — | — |
| 2024-06-04 | $4.94 | $4.94 | 33,900 | — | — |
| 2024-06-03 | $5.03 | $5.03 | 39,900 | — | — |
| 2024-05-31 | $5.00 | $5.00 | 63,500 | — | — |
| 2024-05-30 | $5.06 | $5.06 | 70,900 | — | — |
| 2024-05-29 | $5.05 | $5.05 | 42,400 | — | — |
| 2024-05-28 | $5.11 | $5.11 | 54,000 | — | — |
| 2024-05-24 | $5.12 | $5.12 | 51,300 | — | — |
| 2024-05-23 | $5.14 | $5.14 | 59,400 | — | — |
| 2024-05-22 | $5.14 | $5.14 | 53,100 | — | — |
| 2024-05-21 | $5.22 | $5.22 | 43,000 | — | — |
| 2024-05-20 | $5.30 | $5.30 | 83,300 | — | — |
| 2024-05-17 | $5.36 | $5.36 | 38,500 | — | — |
| 2024-05-16 | $5.21 | $5.21 | 51,800 | — | — |
| 2024-05-15 | $5.36 | $5.36 | 66,400 | — | — |
| 2024-05-14 | $5.19 | $5.19 | 33,800 | — | — |
| 2024-05-13 | $5.20 | $5.20 | 71,500 | — | — |
| 2024-05-10 | $5.13 | $5.13 | 37,000 | — | — |
| 2024-05-09 | $5.20 | $5.20 | 41,400 | — | — |
| 2024-05-08 | $5.25 | $5.25 | 68,400 | — | — |
| 2024-05-07 | $5.30 | $5.30 | 66,300 | — | — |
| 2024-05-06 | $5.44 | $5.44 | 35,500 | — | — |
| 2024-05-03 | $5.39 | $5.39 | 96,000 | — | — |
| 2024-05-02 | $5.27 | $5.27 | 49,700 | — | — |
| 2024-05-01 | $5.36 | $5.36 | 83,000 | — | — |
| 2024-04-30 | $5.22 | $5.22 | 47,500 | — | — |
| 2024-04-29 | $5.35 | $5.35 | 53,000 | — | — |
| 2024-04-26 | $5.24 | $5.24 | 60,500 | — | — |
| 2024-04-25 | $5.08 | $5.08 | 90,200 | — | — |
| 2024-04-24 | $5.27 | $5.27 | 67,600 | — | — |
| 2024-04-23 | $5.17 | $5.17 | 38,400 | — | — |
| 2024-04-22 | $5.12 | $5.12 | 61,900 | — | — |
| 2024-04-19 | $5.22 | $5.22 | 183,800 | — | — |
| 2024-04-18 | $5.02 | $5.02 | 51,700 | — | — |
| 2024-04-17 | $4.89 | $4.89 | 70,600 | — | — |
| 2024-04-16 | $4.88 | $4.88 | 87,700 | — | — |
| 2024-04-15 | $4.97 | $4.97 | 90,200 | — | — |
| 2024-04-12 | $5.08 | $5.08 | 45,100 | — | — |
| 2024-04-11 | $5.12 | $5.12 | 46,200 | — | — |
| 2024-04-10 | $5.12 | $5.12 | 55,500 | — | — |
| 2024-04-09 | $5.34 | $5.34 | 28,800 | — | — |
| 2024-04-08 | $5.28 | $5.28 | 79,000 | — | — |
| 2024-04-05 | $5.17 | $5.17 | 44,300 | — | — |
| 2024-04-04 | $5.20 | $5.20 | 87,900 | — | — |
| 2024-04-03 | $5.19 | $5.19 | 207,000 | — | — |
| 2024-04-02 | $5.16 | $5.16 | 62,400 | — | — |
| 2024-04-01 | $5.32 | $5.32 | 49,100 | — | — |
| 2024-03-28 | $5.28 | $5.28 | 121,400 | — | — |
| 2024-03-27 | $5.13 | $5.13 | 138,100 | — | — |
| 2024-03-26 | $5.02 | $5.02 | 109,700 | — | — |
| 2024-03-25 | $5.03 | $5.03 | 171,400 | — | — |
| 2024-03-22 | $4.95 | $4.95 | 94,400 | — | — |
| 2024-03-21 | $5.11 | $5.11 | 88,000 | — | — |
| 2024-03-20 | $5.04 | $5.04 | 162,600 | — | — |
| 2024-03-19 | $5.02 | $5.02 | 41,900 | — | — |
| 2024-03-18 | $5.01 | $5.01 | 99,400 | — | — |
| 2024-03-15 | $4.97 | $4.97 | 103,800 | — | — |
| 2024-03-14 | $5.02 | $5.02 | 70,200 | — | — |
| 2024-03-13 | $5.13 | $5.13 | 63,300 | — | — |
| 2024-03-12 | $5.13 | $5.13 | 52,300 | — | — |
| 2024-03-11 | $5.22 | $5.22 | 76,700 | — | — |
| 2024-03-08 | $5.36 | $5.36 | 52,000 | — | — |
| 2024-03-07 | $5.20 | $5.20 | 45,300 | — | — |
| 2024-03-06 | $5.16 | $5.16 | 81,000 | — | — |
| 2024-03-05 | $5.16 | $5.16 | 106,500 | — | — |
| 2024-03-04 | $5.21 | $5.21 | 116,200 | — | — |
| 2024-03-01 | $5.38 | $5.38 | 49,500 | — | — |
| 2024-02-29 | $5.40 | $5.40 | 56,600 | — | — |
| 2024-02-28 | $5.33 | $5.33 | 71,500 | — | — |
| 2024-02-27 | $5.49 | $5.49 | 54,800 | — | — |
| 2024-02-26 | $5.50 | $5.50 | 228,300 | — | — |
| 2024-02-23 | $5.63 | $5.63 | 153,300 | — | — |
| 2024-02-22 | $5.42 | $5.42 | 104,900 | — | — |
| 2024-02-21 | $5.52 | $5.52 | 315,600 | — | — |
| 2024-02-20 | $5.95 | $5.95 | 149,100 | — | — |
| 2024-02-16 | $5.87 | $5.87 | 35,500 | — | — |
| 2024-02-15 | $6.04 | $6.04 | 82,900 | — | — |
| 2024-02-14 | $5.83 | $5.83 | 64,600 | — | — |
| 2024-02-13 | $5.78 | $5.78 | 82,500 | — | — |
| 2024-02-12 | $5.98 | $5.98 | 112,800 | — | — |
| 2024-02-09 | $5.60 | $5.60 | 52,200 | — | — |
| 2024-02-08 | $5.53 | $5.53 | 63,800 | — | — |
| 2024-02-07 | $5.57 | $5.57 | 66,500 | — | — |
| 2024-02-06 | $5.59 | $5.59 | 55,800 | — | — |
| 2024-02-05 | $5.69 | $5.69 | 87,800 | — | — |
| 2024-02-02 | $5.70 | $5.70 | 64,700 | — | — |
| 2024-02-01 | $5.86 | $5.86 | 55,300 | — | — |
| 2024-01-31 | $5.67 | $5.67 | 97,100 | — | — |
| 2024-01-30 | $5.69 | $5.69 | 147,300 | — | — |
| 2024-01-29 | $6.10 | $6.10 | 94,900 | — | — |
| 2024-01-26 | $5.83 | $5.83 | 101,800 | — | — |
| 2024-01-25 | $5.93 | $5.93 | 76,600 | — | — |
| 2024-01-24 | $6.04 | $6.04 | 64,300 | — | — |
| 2024-01-23 | $6.11 | $6.11 | 44,700 | — | — |
| 2024-01-22 | $6.07 | $6.07 | 67,500 | — | — |
| 2024-01-19 | $5.99 | $5.99 | 89,800 | — | — |
| 2024-01-18 | $5.96 | $5.96 | 87,600 | — | — |
| 2024-01-17 | $5.96 | $5.96 | 76,100 | — | — |
| 2024-01-16 | $5.96 | $5.96 | 79,400 | — | — |
| 2024-01-12 | $6.04 | $6.04 | 129,100 | — | — |
| 2024-01-11 | $6.16 | $6.16 | 55,600 | — | — |
| 2024-01-10 | $6.19 | $6.19 | 31,500 | — | — |
| 2024-01-09 | $6.25 | $6.25 | 55,800 | — | — |
| 2024-01-08 | $6.26 | $6.26 | 74,700 | — | — |
| 2024-01-05 | $6.07 | $6.07 | 41,900 | — | — |
| 2024-01-04 | $6.10 | $6.10 | 48,300 | — | — |
| 2024-01-03 | $6.09 | $6.09 | 86,400 | — | — |
| 2024-01-02 | $6.29 | $6.29 | 81,800 | — | — |