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
- 2021-02-18 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 | $10.67 | $10.67 | 400,000 | — | — |
| 2024-12-30 | $10.58 | $10.58 | 691,100 | — | — |
| 2024-12-27 | $11.20 | $11.20 | 582,900 | — | — |
| 2024-12-26 | $11.21 | $11.21 | 641,900 | — | — |
| 2024-12-24 | $11.47 | $11.47 | 609,500 | — | — |
| 2024-12-23 | $10.68 | $10.68 | 1,579,200 | — | — |
| 2024-12-20 | $12.33 | $12.33 | 2,671,600 | — | — |
| 2024-12-19 | $11.78 | $11.78 | 846,500 | — | — |
| 2024-12-18 | $11.67 | $11.67 | 980,200 | — | — |
| 2024-12-17 | $12.46 | $12.46 | 823,300 | — | — |
| 2024-12-16 | $12.39 | $12.39 | 822,800 | — | — |
| 2024-12-13 | $11.91 | $11.91 | 828,300 | — | — |
| 2024-12-12 | $11.81 | $11.81 | 599,900 | — | — |
| 2024-12-11 | $12.80 | $12.80 | 906,200 | — | — |
| 2024-12-10 | $12.18 | $12.18 | 611,300 | — | — |
| 2024-12-09 | $12.19 | $12.19 | 1,502,900 | — | — |
| 2024-12-06 | $12.24 | $12.24 | 1,775,500 | — | — |
| 2024-12-05 | $11.51 | $11.51 | 1,147,900 | — | — |
| 2024-12-04 | $10.79 | $10.79 | 1,514,500 | — | — |
| 2024-12-03 | $10.59 | $10.59 | 2,122,300 | — | — |
| 2024-12-02 | $9.03 | $9.03 | 608,300 | — | — |
| 2024-11-29 | $9.53 | $9.53 | 240,800 | — | — |
| 2024-11-27 | $9.76 | $9.76 | 400,100 | — | — |
| 2024-11-26 | $9.41 | $9.41 | 277,300 | — | — |
| 2024-11-25 | $9.36 | $9.36 | 553,900 | — | — |
| 2024-11-22 | $9.88 | $9.88 | 389,200 | — | — |
| 2024-11-21 | $9.80 | $9.80 | 442,200 | — | — |
| 2024-11-20 | $9.63 | $9.63 | 342,900 | — | — |
| 2024-11-19 | $9.88 | $9.88 | 587,700 | — | — |
| 2024-11-18 | $9.57 | $9.57 | 1,470,400 | — | — |
| 2024-11-15 | $10.60 | $10.60 | 924,300 | — | — |
| 2024-11-14 | $9.10 | $9.10 | 268,600 | — | — |
| 2024-11-13 | $8.86 | $8.86 | 594,200 | — | — |
| 2024-11-12 | $8.99 | $8.99 | 308,600 | — | — |
| 2024-11-11 | $8.87 | $8.87 | 465,500 | — | — |
| 2024-11-08 | $9.47 | $9.47 | 620,100 | — | — |
| 2024-11-07 | $10.45 | $10.45 | 439,800 | — | — |
| 2024-11-06 | $10.06 | $10.06 | 581,200 | — | — |
| 2024-11-05 | $9.66 | $9.66 | 185,500 | — | — |
| 2024-11-04 | $9.77 | $9.77 | 209,200 | — | — |
| 2024-11-01 | $9.90 | $9.90 | 269,500 | — | — |
| 2024-10-31 | $10.23 | $10.23 | 329,200 | — | — |
| 2024-10-30 | $10.21 | $10.21 | 202,000 | — | — |
| 2024-10-29 | $10.38 | $10.38 | 282,700 | — | — |
| 2024-10-28 | $9.78 | $9.78 | 166,000 | — | — |
| 2024-10-25 | $9.62 | $9.62 | 249,900 | — | — |
| 2024-10-24 | $9.90 | $9.90 | 331,300 | — | — |
| 2024-10-23 | $10.16 | $10.16 | 303,200 | — | — |
| 2024-10-22 | $10.69 | $10.69 | 307,600 | — | — |
| 2024-10-21 | $10.38 | $10.38 | 351,000 | — | — |
| 2024-10-18 | $10.13 | $10.13 | 442,900 | — | — |
| 2024-10-17 | $9.83 | $9.83 | 160,000 | — | — |
| 2024-10-16 | $9.82 | $9.82 | 311,200 | — | — |
| 2024-10-15 | $9.69 | $9.69 | 314,700 | — | — |
| 2024-10-14 | $9.30 | $9.30 | 152,700 | — | — |
| 2024-10-11 | $9.49 | $9.49 | 271,500 | — | — |
| 2024-10-10 | $9.36 | $9.36 | 363,900 | — | — |
| 2024-10-09 | $8.96 | $8.96 | 202,000 | — | — |
| 2024-10-08 | $8.89 | $8.89 | 271,400 | — | — |
| 2024-10-07 | $9.08 | $9.08 | 262,800 | — | — |
| 2024-10-04 | $9.12 | $9.12 | 243,500 | — | — |
| 2024-10-03 | $9.14 | $9.14 | 328,900 | — | — |
| 2024-10-02 | $9.16 | $9.16 | 254,500 | — | — |
| 2024-10-01 | $9.26 | $9.26 | 446,100 | — | — |
| 2024-09-30 | $9.35 | $9.35 | 335,200 | — | — |
| 2024-09-27 | $9.53 | $9.53 | 675,200 | — | — |
| 2024-09-26 | $10.14 | $10.14 | 1,756,700 | — | — |
| 2024-09-25 | $9.06 | $9.06 | 2,239,100 | — | — |
| 2024-09-24 | $8.77 | $8.77 | 408,300 | — | — |
| 2024-09-23 | $8.66 | $8.66 | 320,500 | — | — |
| 2024-09-20 | $8.76 | $8.76 | 467,500 | — | — |
| 2024-09-19 | $8.60 | $8.60 | 268,000 | — | — |
| 2024-09-18 | $8.57 | $8.57 | 379,200 | — | — |
| 2024-09-17 | $8.89 | $8.89 | 486,000 | — | — |
| 2024-09-16 | $8.96 | $8.96 | 573,000 | — | — |
| 2024-09-13 | $9.00 | $9.00 | 797,100 | — | — |
| 2024-09-12 | $8.71 | $8.71 | 401,100 | — | — |
| 2024-09-11 | $8.54 | $8.54 | 156,500 | — | — |
| 2024-09-10 | $8.31 | $8.31 | 281,300 | — | — |
| 2024-09-09 | $8.62 | $8.62 | 298,200 | — | — |
| 2024-09-06 | $8.53 | $8.53 | 606,200 | — | — |
| 2024-09-05 | $9.02 | $9.02 | 1,472,200 | — | — |
| 2024-09-04 | $8.09 | $8.09 | 192,800 | — | — |
| 2024-09-03 | $7.86 | $7.86 | 359,300 | — | — |
| 2024-08-30 | $8.90 | $8.90 | 142,300 | — | — |
| 2024-08-29 | $8.77 | $8.77 | 234,200 | — | — |
| 2024-08-28 | $8.38 | $8.38 | 253,700 | — | — |
| 2024-08-27 | $8.74 | $8.74 | 184,800 | — | — |
| 2024-08-26 | $8.96 | $8.96 | 291,000 | — | — |
| 2024-08-23 | $8.79 | $8.79 | 212,700 | — | — |
| 2024-08-22 | $8.64 | $8.64 | 279,400 | — | — |
| 2024-08-21 | $8.78 | $8.78 | 399,900 | — | — |
| 2024-08-20 | $9.07 | $9.07 | 474,300 | — | — |
| 2024-08-19 | $9.01 | $9.01 | 747,700 | — | — |
| 2024-08-16 | $8.33 | $8.33 | 536,800 | — | — |
| 2024-08-15 | $8.19 | $8.19 | 1,374,300 | — | — |
| 2024-08-14 | $6.62 | $6.62 | 2,006,800 | — | — |
| 2024-08-13 | $6.58 | $6.58 | 154,400 | — | — |
| 2024-08-12 | $6.31 | $6.31 | 161,400 | — | — |
| 2024-08-09 | $5.80 | $5.80 | 114,800 | — | — |
| 2024-08-08 | $5.83 | $5.83 | 76,600 | — | — |
| 2024-08-07 | $5.57 | $5.57 | 148,400 | — | — |
| 2024-08-06 | $5.73 | $5.73 | 149,800 | — | — |
| 2024-08-05 | $5.58 | $5.58 | 364,200 | — | — |
| 2024-08-02 | $5.86 | $5.86 | 143,300 | — | — |
| 2024-08-01 | $6.30 | $6.30 | 162,600 | — | — |
| 2024-07-31 | $6.79 | $6.79 | 133,700 | — | — |
| 2024-07-30 | $6.51 | $6.51 | 117,500 | — | — |
| 2024-07-29 | $6.45 | $6.45 | 190,100 | — | — |
| 2024-07-26 | $6.71 | $6.71 | 88,200 | — | — |
| 2024-07-25 | $6.35 | $6.35 | 135,300 | — | — |
| 2024-07-24 | $6.61 | $6.61 | 123,800 | — | — |
| 2024-07-23 | $6.74 | $6.74 | 109,000 | — | — |
| 2024-07-22 | $6.55 | $6.55 | 94,700 | — | — |
| 2024-07-19 | $6.41 | $6.41 | 152,900 | — | — |
| 2024-07-18 | $6.72 | $6.72 | 165,500 | — | — |
| 2024-07-17 | $6.60 | $6.60 | 232,500 | — | — |
| 2024-07-16 | $6.90 | $6.90 | 297,100 | — | — |
| 2024-07-15 | $6.50 | $6.50 | 269,000 | — | — |
| 2024-07-12 | $5.81 | $5.81 | 260,600 | — | — |
| 2024-07-11 | $5.81 | $5.81 | 201,100 | — | — |
| 2024-07-10 | $5.37 | $5.37 | 101,200 | — | — |
| 2024-07-09 | $5.23 | $5.23 | 53,100 | — | — |
| 2024-07-08 | $5.34 | $5.34 | 123,100 | — | — |
| 2024-07-05 | $5.38 | $5.38 | 124,700 | — | — |
| 2024-07-03 | $5.27 | $5.27 | 67,200 | — | — |
| 2024-07-02 | $5.20 | $5.20 | 135,400 | — | — |
| 2024-07-01 | $5.11 | $5.11 | 140,000 | — | — |
| 2024-06-28 | $5.20 | $5.20 | 674,600 | — | — |
| 2024-06-27 | $5.05 | $5.05 | 225,400 | — | — |
| 2024-06-26 | $5.31 | $5.31 | 314,100 | — | — |
| 2024-06-25 | $5.57 | $5.57 | 341,500 | — | — |
| 2024-06-24 | $6.40 | $6.40 | 148,900 | — | — |
| 2024-06-21 | $6.57 | $6.57 | 233,300 | — | — |
| 2024-06-20 | $6.83 | $6.83 | 209,900 | — | — |
| 2024-06-18 | $6.85 | $6.85 | 145,300 | — | — |
| 2024-06-17 | $6.75 | $6.75 | 113,300 | — | — |
| 2024-06-14 | $6.64 | $6.64 | 85,400 | — | — |
| 2024-06-13 | $6.68 | $6.68 | 128,800 | — | — |
| 2024-06-12 | $6.77 | $6.77 | 143,900 | — | — |
| 2024-06-11 | $6.79 | $6.79 | 100,600 | — | — |
| 2024-06-10 | $6.79 | $6.79 | 197,400 | — | — |
| 2024-06-07 | $6.62 | $6.62 | 325,900 | — | — |
| 2024-06-06 | $6.89 | $6.89 | 215,300 | — | — |
| 2024-06-05 | $6.76 | $6.76 | 143,300 | — | — |
| 2024-06-04 | $6.77 | $6.77 | 304,500 | — | — |
| 2024-06-03 | $6.88 | $6.88 | 304,600 | — | — |
| 2024-05-31 | $6.84 | $6.84 | 291,100 | — | — |
| 2024-05-30 | $6.34 | $6.34 | 152,800 | — | — |
| 2024-05-29 | $6.14 | $6.14 | 59,700 | — | — |
| 2024-05-28 | $6.28 | $6.28 | 137,300 | — | — |
| 2024-05-24 | $5.99 | $5.99 | 56,700 | — | — |
| 2024-05-23 | $5.87 | $5.87 | 157,200 | — | — |
| 2024-05-22 | $6.12 | $6.12 | 116,400 | — | — |
| 2024-05-21 | $6.32 | $6.32 | 190,700 | — | — |
| 2024-05-20 | $6.08 | $6.08 | 138,400 | — | — |
| 2024-05-17 | $5.64 | $5.64 | 174,000 | — | — |
| 2024-05-16 | $5.69 | $5.69 | 87,700 | — | — |
| 2024-05-15 | $5.63 | $5.63 | 149,000 | — | — |
| 2024-05-14 | $5.55 | $5.55 | 174,600 | — | — |
| 2024-05-13 | $5.46 | $5.46 | 109,400 | — | — |
| 2024-05-10 | $5.46 | $5.46 | 78,300 | — | — |
| 2024-05-09 | $5.45 | $5.45 | 86,600 | — | — |
| 2024-05-08 | $5.26 | $5.26 | 133,700 | — | — |
| 2024-05-07 | $5.01 | $5.01 | 143,900 | — | — |
| 2024-05-06 | $5.01 | $5.01 | 185,600 | — | — |
| 2024-05-03 | $5.19 | $5.19 | 150,400 | — | — |
| 2024-05-02 | $5.13 | $5.13 | 205,000 | — | — |
| 2024-05-01 | $5.26 | $5.26 | 104,700 | — | — |
| 2024-04-30 | $5.46 | $5.46 | 208,600 | — | — |
| 2024-04-29 | $5.66 | $5.66 | 153,800 | — | — |
| 2024-04-26 | $5.78 | $5.78 | 107,000 | — | — |
| 2024-04-25 | $5.72 | $5.72 | 342,200 | — | — |
| 2024-04-24 | $5.96 | $5.96 | 184,900 | — | — |
| 2024-04-23 | $6.27 | $6.27 | 206,600 | — | — |
| 2024-04-22 | $6.33 | $6.33 | 218,700 | — | — |
| 2024-04-19 | $6.16 | $6.16 | 142,800 | — | — |
| 2024-04-18 | $6.13 | $6.13 | 192,300 | — | — |
| 2024-04-17 | $6.14 | $6.14 | 212,800 | — | — |
| 2024-04-16 | $6.20 | $6.20 | 202,300 | — | — |
| 2024-04-15 | $6.15 | $6.15 | 343,600 | — | — |
| 2024-04-12 | $5.92 | $5.92 | 305,000 | — | — |
| 2024-04-11 | $6.26 | $6.26 | 266,500 | — | — |
| 2024-04-10 | $6.44 | $6.44 | 361,500 | — | — |
| 2024-04-09 | $6.50 | $6.50 | 587,200 | — | — |
| 2024-04-08 | $6.29 | $6.29 | 1,223,800 | — | — |
| 2024-04-05 | $4.76 | $4.76 | 182,600 | — | — |
| 2024-04-04 | $4.77 | $4.77 | 190,900 | — | — |
| 2024-04-03 | $4.89 | $4.89 | 324,100 | — | — |
| 2024-04-02 | $4.50 | $4.50 | 172,800 | — | — |
| 2024-04-01 | $4.39 | $4.39 | 105,800 | — | — |
| 2024-03-28 | $4.16 | $4.16 | 226,100 | — | — |
| 2024-03-27 | $4.14 | $4.14 | 92,600 | — | — |
| 2024-03-26 | $4.05 | $4.05 | 115,800 | — | — |
| 2024-03-25 | $4.12 | $4.12 | 74,000 | — | — |
| 2024-03-22 | $4.12 | $4.12 | 55,600 | — | — |
| 2024-03-21 | $4.15 | $4.15 | 109,600 | — | — |
| 2024-03-20 | $4.07 | $4.07 | 96,000 | — | — |
| 2024-03-19 | $3.97 | $3.97 | 174,600 | — | — |
| 2024-03-18 | $3.94 | $3.94 | 410,000 | — | — |
| 2024-03-15 | $4.00 | $4.00 | 343,200 | — | — |
| 2024-03-14 | $3.95 | $3.95 | 380,300 | — | — |
| 2024-03-13 | $4.16 | $4.16 | 770,400 | — | — |
| 2024-03-12 | $3.93 | $3.93 | 436,700 | — | — |
| 2024-03-11 | $3.81 | $3.81 | 206,100 | — | — |
| 2024-03-08 | $3.81 | $3.81 | 267,100 | — | — |
| 2024-03-07 | $3.79 | $3.79 | 216,300 | — | — |
| 2024-03-06 | $3.68 | $3.68 | 174,000 | — | — |
| 2024-03-05 | $3.70 | $3.70 | 239,200 | — | — |
| 2024-03-04 | $3.50 | $3.50 | 461,500 | — | — |
| 2024-03-01 | $3.06 | $3.06 | 159,800 | — | — |
| 2024-02-29 | $2.89 | $2.89 | 124,000 | — | — |
| 2024-02-28 | $2.79 | $2.79 | 160,200 | — | — |
| 2024-02-27 | $2.79 | $2.79 | 64,200 | — | — |
| 2024-02-26 | $2.74 | $2.74 | 79,900 | — | — |
| 2024-02-23 | $2.75 | $2.75 | 101,500 | — | — |
| 2024-02-22 | $2.83 | $2.83 | 100,000 | — | — |
| 2024-02-21 | $2.90 | $2.90 | 44,900 | — | — |
| 2024-02-20 | $2.93 | $2.93 | 70,300 | — | — |
| 2024-02-16 | $2.99 | $2.99 | 85,500 | — | — |
| 2024-02-15 | $3.02 | $3.02 | 123,200 | — | — |
| 2024-02-14 | $2.89 | $2.89 | 78,800 | — | — |
| 2024-02-13 | $2.77 | $2.77 | 84,200 | — | — |
| 2024-02-12 | $2.99 | $2.99 | 145,500 | — | — |
| 2024-02-09 | $2.78 | $2.78 | 104,400 | — | — |
| 2024-02-08 | $2.82 | $2.82 | 99,100 | — | — |
| 2024-02-07 | $2.83 | $2.83 | 66,600 | — | — |
| 2024-02-06 | $2.90 | $2.90 | 64,500 | — | — |
| 2024-02-05 | $2.88 | $2.88 | 88,300 | — | — |
| 2024-02-02 | $2.93 | $2.93 | 42,200 | — | — |
| 2024-02-01 | $2.97 | $2.97 | 152,800 | — | — |
| 2024-01-31 | $2.86 | $2.86 | 87,500 | — | — |
| 2024-01-30 | $2.96 | $2.96 | 79,200 | — | — |
| 2024-01-29 | $2.96 | $2.96 | 64,200 | — | — |
| 2024-01-26 | $3.00 | $3.00 | 86,200 | — | — |
| 2024-01-25 | $2.99 | $2.99 | 114,800 | — | — |
| 2024-01-24 | $2.98 | $2.98 | 49,700 | — | — |
| 2024-01-23 | $3.03 | $3.03 | 146,000 | — | — |
| 2024-01-22 | $3.00 | $3.00 | 119,900 | — | — |
| 2024-01-19 | $3.06 | $3.06 | 79,900 | — | — |
| 2024-01-18 | $2.97 | $2.97 | 73,100 | — | — |
| 2024-01-17 | $2.96 | $2.96 | 126,400 | — | — |
| 2024-01-16 | $3.04 | $3.04 | 110,500 | — | — |
| 2024-01-12 | $3.26 | $3.26 | 66,700 | — | — |
| 2024-01-11 | $3.27 | $3.27 | 97,100 | — | — |
| 2024-01-10 | $3.34 | $3.34 | 93,700 | — | — |
| 2024-01-09 | $3.39 | $3.39 | 92,700 | — | — |
| 2024-01-08 | $3.33 | $3.33 | 103,200 | — | — |
| 2024-01-05 | $3.40 | $3.40 | 331,500 | — | — |
| 2024-01-04 | $3.26 | $3.26 | 128,400 | — | — |
| 2024-01-03 | $3.17 | $3.17 | 157,500 | — | — |
| 2024-01-02 | $3.28 | $3.28 | 150,400 | — | — |