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
- 2018-03-13 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 | $6.88 | $6.88 | 189,200 | — | — |
| 2024-12-30 | $6.90 | $6.90 | 164,200 | — | — |
| 2024-12-27 | $6.95 | $6.95 | 146,400 | — | — |
| 2024-12-26 | $7.16 | $7.16 | 88,800 | — | — |
| 2024-12-24 | $7.11 | $7.11 | 74,500 | — | — |
| 2024-12-23 | $7.00 | $7.00 | 188,300 | — | — |
| 2024-12-20 | $7.13 | $7.13 | 440,500 | — | — |
| 2024-12-19 | $7.14 | $7.14 | 271,400 | — | — |
| 2024-12-18 | $7.27 | $7.27 | 255,500 | — | — |
| 2024-12-17 | $7.85 | $7.85 | 163,600 | — | — |
| 2024-12-16 | $7.89 | $7.89 | 224,300 | — | — |
| 2024-12-13 | $7.70 | $7.70 | 124,000 | — | — |
| 2024-12-12 | $7.90 | $7.90 | 162,100 | — | — |
| 2024-12-11 | $7.97 | $7.97 | 151,500 | — | — |
| 2024-12-10 | $8.04 | $8.04 | 322,800 | — | — |
| 2024-12-09 | $8.00 | $8.00 | 225,000 | — | — |
| 2024-12-06 | $7.82 | $7.82 | 201,900 | — | — |
| 2024-12-05 | $7.72 | $7.72 | 271,500 | — | — |
| 2024-12-04 | $8.02 | $8.02 | 243,000 | — | — |
| 2024-12-03 | $8.01 | $8.01 | 284,400 | — | — |
| 2024-12-02 | $7.88 | $7.88 | 208,900 | — | — |
| 2024-11-29 | $7.79 | $7.79 | 143,600 | — | — |
| 2024-11-27 | $7.85 | $7.85 | 254,400 | — | — |
| 2024-11-26 | $7.86 | $7.86 | 443,600 | — | — |
| 2024-11-25 | $7.83 | $7.83 | 430,700 | — | — |
| 2024-11-22 | $7.47 | $7.47 | 317,800 | — | — |
| 2024-11-21 | $7.32 | $7.32 | 271,800 | — | — |
| 2024-11-20 | $7.07 | $7.07 | 203,600 | — | — |
| 2024-11-19 | $6.85 | $6.85 | 233,100 | — | — |
| 2024-11-18 | $6.58 | $6.58 | 222,600 | — | — |
| 2024-11-15 | $6.63 | $6.63 | 251,100 | — | — |
| 2024-11-14 | $6.61 | $6.61 | 222,900 | — | — |
| 2024-11-13 | $6.89 | $6.89 | 278,900 | — | — |
| 2024-11-12 | $6.91 | $6.91 | 277,500 | — | — |
| 2024-11-11 | $7.28 | $7.28 | 331,200 | — | — |
| 2024-11-08 | $7.01 | $7.01 | 252,200 | — | — |
| 2024-11-07 | $7.00 | $7.00 | 534,200 | — | — |
| 2024-11-06 | $6.76 | $6.76 | 410,600 | — | — |
| 2024-11-05 | $6.40 | $6.40 | 349,100 | — | — |
| 2024-11-04 | $6.22 | $6.22 | 471,700 | — | — |
| 2024-11-01 | $6.11 | $6.11 | 353,400 | — | — |
| 2024-10-31 | $6.08 | $6.08 | 596,400 | — | — |
| 2024-10-30 | $5.93 | $5.93 | 207,900 | — | — |
| 2024-10-29 | $5.88 | $5.88 | 282,900 | — | — |
| 2024-10-28 | $5.89 | $5.89 | 126,700 | — | — |
| 2024-10-25 | $5.80 | $5.80 | 152,100 | — | — |
| 2024-10-24 | $5.83 | $5.83 | 155,300 | — | — |
| 2024-10-23 | $5.91 | $5.91 | 207,100 | — | — |
| 2024-10-22 | $5.92 | $5.92 | 203,300 | — | — |
| 2024-10-21 | $6.05 | $6.05 | 264,800 | — | — |
| 2024-10-18 | $6.09 | $6.09 | 130,800 | — | — |
| 2024-10-17 | $6.22 | $6.22 | 127,000 | — | — |
| 2024-10-16 | $6.25 | $6.25 | 162,300 | — | — |
| 2024-10-15 | $6.28 | $6.28 | 233,700 | — | — |
| 2024-10-14 | $6.34 | $6.34 | 116,600 | — | — |
| 2024-10-11 | $6.20 | $6.20 | 174,300 | — | — |
| 2024-10-10 | $5.99 | $5.99 | 191,200 | — | — |
| 2024-10-09 | $5.99 | $5.99 | 153,200 | — | — |
| 2024-10-08 | $6.05 | $6.05 | 202,500 | — | — |
| 2024-10-07 | $5.96 | $5.96 | 159,700 | — | — |
| 2024-10-04 | $6.07 | $6.07 | 144,900 | — | — |
| 2024-10-03 | $5.99 | $5.99 | 293,300 | — | — |
| 2024-10-02 | $6.21 | $6.21 | 113,200 | — | — |
| 2024-10-01 | $6.31 | $6.31 | 350,800 | — | — |
| 2024-09-30 | $6.53 | $6.53 | 243,400 | — | — |
| 2024-09-27 | $6.43 | $6.43 | 193,800 | — | — |
| 2024-09-26 | $6.41 | $6.41 | 316,400 | — | — |
| 2024-09-25 | $6.38 | $6.38 | 304,000 | — | — |
| 2024-09-24 | $6.33 | $6.33 | 167,000 | — | — |
| 2024-09-23 | $6.29 | $6.29 | 224,600 | — | — |
| 2024-09-20 | $6.37 | $6.37 | 562,600 | — | — |
| 2024-09-19 | $6.49 | $6.49 | 342,300 | — | — |
| 2024-09-18 | $6.35 | $6.35 | 344,700 | — | — |
| 2024-09-17 | $6.38 | $6.38 | 246,500 | — | — |
| 2024-09-16 | $6.28 | $6.28 | 262,400 | — | — |
| 2024-09-13 | $6.34 | $6.34 | 246,500 | — | — |
| 2024-09-12 | $6.24 | $6.24 | 325,600 | — | — |
| 2024-09-11 | $6.31 | $6.31 | 514,000 | — | — |
| 2024-09-10 | $6.29 | $6.29 | 254,000 | — | — |
| 2024-09-09 | $6.22 | $6.22 | 307,700 | — | — |
| 2024-09-06 | $6.33 | $6.33 | 268,100 | — | — |
| 2024-09-05 | $6.58 | $6.58 | 263,500 | — | — |
| 2024-09-04 | $6.66 | $6.66 | 360,800 | — | — |
| 2024-09-03 | $6.66 | $6.66 | 293,700 | — | — |
| 2024-08-30 | $7.09 | $7.09 | 290,000 | — | — |
| 2024-08-29 | $7.08 | $7.08 | 237,600 | — | — |
| 2024-08-28 | $7.04 | $7.04 | 275,200 | — | — |
| 2024-08-27 | $7.06 | $7.06 | 298,100 | — | — |
| 2024-08-26 | $7.34 | $7.34 | 316,300 | — | — |
| 2024-08-23 | $7.47 | $7.47 | 381,500 | — | — |
| 2024-08-22 | $7.03 | $7.03 | 225,900 | — | — |
| 2024-08-21 | $7.12 | $7.12 | 250,900 | — | — |
| 2024-08-20 | $6.99 | $6.99 | 247,000 | — | — |
| 2024-08-19 | $7.12 | $7.12 | 437,600 | — | — |
| 2024-08-16 | $7.13 | $7.13 | 348,000 | — | — |
| 2024-08-15 | $7.08 | $7.08 | 854,000 | — | — |
| 2024-08-14 | $6.75 | $6.75 | 608,700 | — | — |
| 2024-08-13 | $7.36 | $7.36 | 306,900 | — | — |
| 2024-08-12 | $7.39 | $7.39 | 242,100 | — | — |
| 2024-08-09 | $7.55 | $7.55 | 334,900 | — | — |
| 2024-08-08 | $7.77 | $7.77 | 319,000 | — | — |
| 2024-08-07 | $7.57 | $7.57 | 377,000 | — | — |
| 2024-08-06 | $7.69 | $7.69 | 391,100 | — | — |
| 2024-08-05 | $7.29 | $7.29 | 532,800 | — | — |
| 2024-08-02 | $7.76 | $7.76 | 718,800 | — | — |
| 2024-08-01 | $8.49 | $8.49 | 956,900 | — | — |
| 2024-07-31 | $7.22 | $7.22 | 674,600 | — | — |
| 2024-07-30 | $6.93 | $6.93 | 247,900 | — | — |
| 2024-07-29 | $6.89 | $6.89 | 559,000 | — | — |
| 2024-07-26 | $7.38 | $7.38 | 379,500 | — | — |
| 2024-07-25 | $7.11 | $7.11 | 280,700 | — | — |
| 2024-07-24 | $7.14 | $7.14 | 326,900 | — | — |
| 2024-07-23 | $7.47 | $7.47 | 291,400 | — | — |
| 2024-07-22 | $7.24 | $7.24 | 244,500 | — | — |
| 2024-07-19 | $7.13 | $7.13 | 150,800 | — | — |
| 2024-07-18 | $7.18 | $7.18 | 297,000 | — | — |
| 2024-07-17 | $7.38 | $7.38 | 422,000 | — | — |
| 2024-07-16 | $7.73 | $7.73 | 284,200 | — | — |
| 2024-07-15 | $7.32 | $7.32 | 384,400 | — | — |
| 2024-07-12 | $7.25 | $7.25 | 413,400 | — | — |
| 2024-07-11 | $6.79 | $6.79 | 507,600 | — | — |
| 2024-07-10 | $6.27 | $6.27 | 136,900 | — | — |
| 2024-07-09 | $6.18 | $6.18 | 274,400 | — | — |
| 2024-07-08 | $6.35 | $6.35 | 159,900 | — | — |
| 2024-07-05 | $6.14 | $6.14 | 228,800 | — | — |
| 2024-07-03 | $6.21 | $6.21 | 133,500 | — | — |
| 2024-07-02 | $6.13 | $6.13 | 208,500 | — | — |
| 2024-07-01 | $6.07 | $6.07 | 381,100 | — | — |
| 2024-06-28 | $6.43 | $6.43 | 1,203,000 | — | — |
| 2024-06-27 | $6.36 | $6.36 | 351,500 | — | — |
| 2024-06-26 | $6.38 | $6.38 | 303,300 | — | — |
| 2024-06-25 | $6.28 | $6.28 | 280,900 | — | — |
| 2024-06-24 | $6.25 | $6.25 | 422,400 | — | — |
| 2024-06-21 | $6.18 | $6.18 | 814,300 | — | — |
| 2024-06-20 | $6.49 | $6.49 | 1,090,800 | — | — |
| 2024-06-18 | $5.70 | $5.70 | 211,700 | — | — |
| 2024-06-17 | $5.66 | $5.66 | 285,800 | — | — |
| 2024-06-14 | $5.77 | $5.77 | 239,500 | — | — |
| 2024-06-13 | $5.89 | $5.89 | 288,400 | — | — |
| 2024-06-12 | $6.00 | $6.00 | 273,900 | — | — |
| 2024-06-11 | $5.90 | $5.90 | 223,700 | — | — |
| 2024-06-10 | $5.80 | $5.80 | 197,100 | — | — |
| 2024-06-07 | $5.73 | $5.73 | 212,700 | — | — |
| 2024-06-06 | $6.01 | $6.01 | 227,900 | — | — |
| 2024-06-05 | $6.09 | $6.09 | 207,900 | — | — |
| 2024-06-04 | $5.89 | $5.89 | 302,300 | — | — |
| 2024-06-03 | $6.10 | $6.10 | 318,100 | — | — |
| 2024-05-31 | $6.24 | $6.24 | 412,500 | — | — |
| 2024-05-30 | $6.36 | $6.36 | 212,400 | — | — |
| 2024-05-29 | $6.36 | $6.36 | 276,500 | — | — |
| 2024-05-28 | $6.38 | $6.38 | 294,500 | — | — |
| 2024-05-24 | $6.47 | $6.47 | 183,500 | — | — |
| 2024-05-23 | $6.40 | $6.40 | 392,900 | — | — |
| 2024-05-22 | $6.48 | $6.48 | 331,100 | — | — |
| 2024-05-21 | $6.63 | $6.63 | 269,700 | — | — |
| 2024-05-20 | $6.42 | $6.42 | 537,300 | — | — |
| 2024-05-17 | $6.65 | $6.65 | 435,600 | — | — |
| 2024-05-16 | $6.72 | $6.72 | 432,600 | — | — |
| 2024-05-15 | $6.71 | $6.71 | 386,900 | — | — |
| 2024-05-14 | $6.87 | $6.87 | 268,300 | — | — |
| 2024-05-13 | $6.66 | $6.66 | 234,400 | — | — |
| 2024-05-10 | $6.70 | $6.70 | 305,500 | — | — |
| 2024-05-09 | $7.29 | $7.29 | 424,200 | — | — |
| 2024-05-08 | $7.19 | $7.19 | 281,000 | — | — |
| 2024-05-07 | $7.13 | $7.13 | 407,900 | — | — |
| 2024-05-06 | $6.78 | $6.78 | 478,200 | — | — |
| 2024-05-03 | $6.73 | $6.73 | 437,300 | — | — |
| 2024-05-02 | $6.56 | $6.56 | 1,225,400 | — | — |
| 2024-05-01 | $7.33 | $7.33 | 520,300 | — | — |
| 2024-04-30 | $7.24 | $7.24 | 489,300 | — | — |
| 2024-04-29 | $7.51 | $7.51 | 417,500 | — | — |
| 2024-04-26 | $7.43 | $7.43 | 244,900 | — | — |
| 2024-04-25 | $7.31 | $7.31 | 243,900 | — | — |
| 2024-04-24 | $7.39 | $7.39 | 407,600 | — | — |
| 2024-04-23 | $7.44 | $7.44 | 322,100 | — | — |
| 2024-04-22 | $7.06 | $7.06 | 302,300 | — | — |
| 2024-04-19 | $7.19 | $7.19 | 543,300 | — | — |
| 2024-04-18 | $6.94 | $6.94 | 422,800 | — | — |
| 2024-04-17 | $6.81 | $6.81 | 427,700 | — | — |
| 2024-04-16 | $6.96 | $6.96 | 330,800 | — | — |
| 2024-04-15 | $7.13 | $7.13 | 523,700 | — | — |
| 2024-04-12 | $7.39 | $7.39 | 355,000 | — | — |
| 2024-04-11 | $7.57 | $7.57 | 567,300 | — | — |
| 2024-04-10 | $7.41 | $7.41 | 459,900 | — | — |
| 2024-04-09 | $7.87 | $7.87 | 466,900 | — | — |
| 2024-04-08 | $7.77 | $7.77 | 379,300 | — | — |
| 2024-04-05 | $7.69 | $7.69 | 532,600 | — | — |
| 2024-04-04 | $7.76 | $7.76 | 750,600 | — | — |
| 2024-04-03 | $8.06 | $8.06 | 805,300 | — | — |
| 2024-04-02 | $7.63 | $7.63 | 863,700 | — | — |
| 2024-04-01 | $7.95 | $7.95 | 740,700 | — | — |
| 2024-03-28 | $7.87 | $7.87 | 961,900 | — | — |
| 2024-03-27 | $7.75 | $7.75 | 505,300 | — | — |
| 2024-03-26 | $7.91 | $7.91 | 1,155,100 | — | — |
| 2024-03-25 | $7.66 | $7.66 | 565,200 | — | — |
| 2024-03-22 | $7.57 | $7.57 | 582,200 | — | — |
| 2024-03-21 | $7.53 | $7.53 | 830,000 | — | — |
| 2024-03-20 | $7.47 | $7.47 | 827,900 | — | — |
| 2024-03-19 | $7.46 | $7.46 | 733,200 | — | — |
| 2024-03-18 | $7.36 | $7.36 | 823,800 | — | — |
| 2024-03-15 | $7.51 | $7.51 | 1,753,200 | — | — |
| 2024-03-14 | $7.35 | $7.35 | 2,020,200 | — | — |
| 2024-03-13 | $6.86 | $6.86 | 2,429,700 | — | — |
| 2024-03-12 | $6.63 | $6.63 | 8,729,200 | — | — |
| 2024-03-11 | $4.37 | $4.37 | 577,000 | — | — |
| 2024-03-08 | $4.56 | $4.56 | 801,700 | — | — |
| 2024-03-07 | $4.45 | $4.45 | 945,500 | — | — |
| 2024-03-06 | $4.59 | $4.59 | 741,000 | — | — |
| 2024-03-05 | $4.39 | $4.39 | 559,600 | — | — |
| 2024-03-04 | $4.55 | $4.55 | 251,400 | — | — |
| 2024-03-01 | $4.69 | $4.69 | 315,200 | — | — |
| 2024-02-29 | $4.75 | $4.75 | 479,700 | — | — |
| 2024-02-28 | $4.47 | $4.47 | 426,400 | — | — |
| 2024-02-27 | $4.93 | $4.93 | 510,000 | — | — |
| 2024-02-26 | $4.63 | $4.63 | 369,500 | — | — |
| 2024-02-23 | $4.75 | $4.75 | 396,700 | — | — |
| 2024-02-22 | $4.60 | $4.60 | 517,100 | — | — |
| 2024-02-21 | $4.45 | $4.45 | 273,500 | — | — |
| 2024-02-20 | $4.78 | $4.78 | 276,300 | — | — |
| 2024-02-16 | $4.67 | $4.67 | 263,300 | — | — |
| 2024-02-15 | $4.67 | $4.67 | 317,300 | — | — |
| 2024-02-14 | $4.48 | $4.48 | 182,700 | — | — |
| 2024-02-13 | $4.33 | $4.33 | 481,100 | — | — |
| 2024-02-12 | $4.79 | $4.79 | 488,000 | — | — |
| 2024-02-09 | $4.66 | $4.66 | 362,500 | — | — |
| 2024-02-08 | $4.46 | $4.46 | 613,400 | — | — |
| 2024-02-07 | $4.25 | $4.25 | 931,400 | — | — |
| 2024-02-06 | $4.46 | $4.46 | 962,900 | — | — |
| 2024-02-05 | $4.23 | $4.23 | 837,900 | — | — |
| 2024-02-02 | $4.12 | $4.12 | 560,600 | — | — |
| 2024-02-01 | $4.48 | $4.48 | 852,400 | — | — |
| 2024-01-31 | $4.12 | $4.12 | 540,900 | — | — |
| 2024-01-30 | $4.36 | $4.36 | 291,700 | — | — |
| 2024-01-29 | $4.64 | $4.64 | 410,000 | — | — |
| 2024-01-26 | $4.73 | $4.73 | 410,700 | — | — |
| 2024-01-25 | $4.68 | $4.68 | 761,700 | — | — |
| 2024-01-24 | $4.77 | $4.77 | 523,600 | — | — |
| 2024-01-23 | $5.00 | $5.00 | 537,800 | — | — |
| 2024-01-22 | $4.85 | $4.85 | 613,900 | — | — |
| 2024-01-19 | $4.61 | $4.61 | 351,500 | — | — |
| 2024-01-18 | $4.60 | $4.60 | 280,800 | — | — |
| 2024-01-17 | $4.67 | $4.67 | 262,100 | — | — |
| 2024-01-16 | $4.72 | $4.72 | 258,800 | — | — |
| 2024-01-12 | $4.78 | $4.78 | 254,800 | — | — |
| 2024-01-11 | $4.87 | $4.87 | 343,000 | — | — |
| 2024-01-10 | $4.92 | $4.92 | 416,500 | — | — |
| 2024-01-09 | $4.96 | $4.96 | 462,300 | — | — |
| 2024-01-08 | $5.16 | $5.16 | 440,000 | — | — |
| 2024-01-05 | $5.16 | $5.16 | 276,300 | — | — |
| 2024-01-04 | $5.11 | $5.11 | 205,200 | — | — |
| 2024-01-03 | $5.17 | $5.17 | 518,000 | — | — |
| 2024-01-02 | $5.43 | $5.43 | 470,500 | — | — |