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
- 2016-12-06 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 | $11.75 | $11.75 | 916,700 | — | — |
| 2024-12-30 | $11.49 | $11.49 | 426,200 | — | — |
| 2024-12-27 | $11.02 | $11.02 | 420,300 | — | — |
| 2024-12-26 | $11.84 | $11.84 | 585,500 | — | — |
| 2024-12-24 | $10.83 | $10.83 | 868,600 | — | — |
| 2024-12-23 | $9.22 | $9.22 | 333,500 | — | — |
| 2024-12-20 | $8.59 | $8.59 | 354,000 | — | — |
| 2024-12-19 | $8.64 | $8.64 | 327,400 | — | — |
| 2024-12-18 | $8.95 | $8.95 | 288,800 | — | — |
| 2024-12-17 | $9.41 | $9.41 | 333,000 | — | — |
| 2024-12-16 | $9.18 | $9.18 | 184,500 | — | — |
| 2024-12-13 | $9.05 | $9.05 | 146,600 | — | — |
| 2024-12-12 | $9.12 | $9.12 | 184,800 | — | — |
| 2024-12-11 | $9.86 | $9.86 | 322,000 | — | — |
| 2024-12-10 | $9.49 | $9.49 | 263,000 | — | — |
| 2024-12-09 | $9.19 | $9.19 | 573,800 | — | — |
| 2024-12-06 | $9.61 | $9.61 | 226,400 | — | — |
| 2024-12-05 | $9.79 | $9.79 | 365,600 | — | — |
| 2024-12-04 | $9.43 | $9.43 | 364,700 | — | — |
| 2024-12-03 | $9.92 | $9.92 | 291,000 | — | — |
| 2024-12-02 | $9.92 | $9.92 | 325,800 | — | — |
| 2024-11-29 | $9.30 | $9.30 | 219,200 | — | — |
| 2024-11-27 | $10.06 | $10.06 | 427,700 | — | — |
| 2024-11-26 | $10.02 | $10.02 | 654,700 | — | — |
| 2024-11-25 | $8.74 | $8.74 | 570,800 | — | — |
| 2024-11-22 | $8.02 | $8.02 | 574,800 | — | — |
| 2024-11-21 | $8.35 | $8.35 | 129,600 | — | — |
| 2024-11-20 | $8.56 | $8.56 | 160,400 | — | — |
| 2024-11-19 | $8.98 | $8.98 | 192,700 | — | — |
| 2024-11-18 | $8.40 | $8.40 | 218,100 | — | — |
| 2024-11-15 | $7.99 | $7.99 | 132,500 | — | — |
| 2024-11-14 | $8.22 | $8.22 | 275,100 | — | — |
| 2024-11-13 | $8.43 | $8.43 | 212,200 | — | — |
| 2024-11-12 | $8.55 | $8.55 | 352,300 | — | — |
| 2024-11-11 | $7.39 | $7.39 | 330,300 | — | — |
| 2024-11-08 | $6.99 | $6.99 | 93,300 | — | — |
| 2024-11-07 | $6.63 | $6.63 | 151,100 | — | — |
| 2024-11-06 | $6.64 | $6.64 | 109,700 | — | — |
| 2024-11-05 | $5.63 | $5.63 | 89,900 | — | — |
| 2024-11-04 | $5.05 | $5.05 | 94,800 | — | — |
| 2024-11-01 | $5.34 | $5.34 | 42,700 | — | — |
| 2024-10-31 | $5.39 | $5.39 | 29,400 | — | — |
| 2024-10-30 | $5.56 | $5.56 | 25,100 | — | — |
| 2024-10-29 | $5.55 | $5.55 | 31,400 | — | — |
| 2024-10-28 | $5.46 | $5.46 | 35,800 | — | — |
| 2024-10-25 | $5.26 | $5.26 | 121,100 | — | — |
| 2024-10-24 | $5.34 | $5.34 | 35,600 | — | — |
| 2024-10-23 | $5.62 | $5.62 | 41,500 | — | — |
| 2024-10-22 | $5.82 | $5.82 | 59,100 | — | — |
| 2024-10-21 | $6.00 | $6.00 | 25,300 | — | — |
| 2024-10-18 | $6.29 | $6.29 | 18,500 | — | — |
| 2024-10-17 | $6.48 | $6.48 | 55,900 | — | — |
| 2024-10-16 | $6.51 | $6.51 | 163,800 | — | — |
| 2024-10-15 | $6.35 | $6.35 | 24,000 | — | — |
| 2024-10-14 | $6.24 | $6.24 | 24,100 | — | — |
| 2024-10-11 | $6.34 | $6.34 | 18,900 | — | — |
| 2024-10-10 | $6.33 | $6.33 | 28,300 | — | — |
| 2024-10-09 | $6.46 | $6.46 | 25,400 | — | — |
| 2024-10-08 | $6.12 | $6.12 | 30,400 | — | — |
| 2024-10-07 | $6.46 | $6.46 | 24,200 | — | — |
| 2024-10-04 | $6.30 | $6.30 | 25,700 | — | — |
| 2024-10-03 | $6.03 | $6.03 | 41,600 | — | — |
| 2024-10-02 | $5.90 | $5.90 | 45,900 | — | — |
| 2024-10-01 | $6.25 | $6.25 | 100,700 | — | — |
| 2024-09-30 | $6.83 | $6.83 | 38,200 | — | — |
| 2024-09-27 | $6.85 | $6.85 | 67,400 | — | — |
| 2024-09-26 | $6.98 | $6.98 | 64,000 | — | — |
| 2024-09-25 | $7.05 | $7.05 | 46,400 | — | — |
| 2024-09-24 | $7.16 | $7.16 | 84,800 | — | — |
| 2024-09-23 | $6.85 | $6.85 | 64,300 | — | — |
| 2024-09-20 | $6.75 | $6.75 | 162,100 | — | — |
| 2024-09-19 | $6.66 | $6.66 | 58,000 | — | — |
| 2024-09-18 | $6.35 | $6.35 | 162,600 | — | — |
| 2024-09-17 | $6.73 | $6.73 | 161,100 | — | — |
| 2024-09-16 | $6.02 | $6.02 | 138,500 | — | — |
| 2024-09-13 | $6.23 | $6.23 | 187,700 | — | — |
| 2024-09-12 | $6.20 | $6.20 | 237,700 | — | — |
| 2024-09-11 | $5.80 | $5.80 | 16,600 | — | — |
| 2024-09-10 | $5.62 | $5.62 | 17,700 | — | — |
| 2024-09-09 | $5.50 | $5.50 | 26,200 | — | — |
| 2024-09-06 | $5.16 | $5.16 | 35,200 | — | — |
| 2024-09-05 | $5.47 | $5.47 | 46,500 | — | — |
| 2024-09-04 | $5.77 | $5.77 | 31,300 | — | — |
| 2024-09-03 | $5.87 | $5.87 | 52,600 | — | — |
| 2024-08-30 | $6.00 | $6.00 | 25,600 | — | — |
| 2024-08-29 | $5.99 | $5.99 | 65,700 | — | — |
| 2024-08-28 | $5.86 | $5.86 | 71,100 | — | — |
| 2024-08-27 | $5.88 | $5.88 | 26,500 | — | — |
| 2024-08-26 | $5.69 | $5.69 | 51,500 | — | — |
| 2024-08-23 | $5.13 | $5.13 | 45,400 | — | — |
| 2024-08-22 | $4.89 | $4.89 | 18,700 | — | — |
| 2024-08-21 | $4.93 | $4.93 | 48,600 | — | — |
| 2024-08-20 | $4.79 | $4.79 | 35,100 | — | — |
| 2024-08-19 | $4.90 | $4.90 | 85,800 | — | — |
| 2024-08-16 | $4.99 | $4.99 | 18,700 | — | — |
| 2024-08-15 | $4.97 | $4.97 | 29,200 | — | — |
| 2024-08-14 | $4.75 | $4.75 | 47,400 | — | — |
| 2024-08-13 | $4.72 | $4.72 | 44,800 | — | — |
| 2024-08-12 | $4.42 | $4.42 | 73,200 | — | — |
| 2024-08-09 | $5.15 | $5.15 | 24,000 | — | — |
| 2024-08-08 | $5.06 | $5.06 | 81,500 | — | — |
| 2024-08-07 | $5.06 | $5.06 | 56,600 | — | — |
| 2024-08-06 | $4.78 | $4.78 | 38,100 | — | — |
| 2024-08-05 | $4.74 | $4.74 | 57,800 | — | — |
| 2024-08-02 | $4.61 | $4.61 | 58,400 | — | — |
| 2024-08-01 | $5.14 | $5.14 | 74,600 | — | — |
| 2024-07-31 | $5.93 | $5.93 | 30,200 | — | — |
| 2024-07-30 | $5.57 | $5.57 | 45,500 | — | — |
| 2024-07-29 | $5.27 | $5.27 | 78,900 | — | — |
| 2024-07-26 | $6.30 | $6.30 | 72,800 | — | — |
| 2024-07-25 | $6.34 | $6.34 | 103,400 | — | — |
| 2024-07-24 | $6.18 | $6.18 | 63,400 | — | — |
| 2024-07-23 | $6.23 | $6.23 | 82,900 | — | — |
| 2024-07-22 | $5.66 | $5.66 | 54,600 | — | — |
| 2024-07-19 | $5.20 | $5.20 | 60,400 | — | — |
| 2024-07-18 | $5.51 | $5.51 | 35,100 | — | — |
| 2024-07-17 | $5.74 | $5.74 | 37,300 | — | — |
| 2024-07-16 | $5.49 | $5.49 | 119,300 | — | — |
| 2024-07-15 | $5.61 | $5.61 | 65,900 | — | — |
| 2024-07-12 | $5.13 | $5.13 | 51,900 | — | — |
| 2024-07-11 | $5.04 | $5.04 | 40,100 | — | — |
| 2024-07-10 | $5.02 | $5.02 | 50,900 | — | — |
| 2024-07-09 | $5.17 | $5.17 | 77,400 | — | — |
| 2024-07-08 | $4.98 | $4.98 | 56,800 | — | — |
| 2024-07-05 | $4.96 | $4.96 | 65,200 | — | — |
| 2024-07-03 | $5.02 | $5.02 | 12,400 | — | — |
| 2024-07-02 | $4.95 | $4.95 | 28,000 | — | — |
| 2024-07-01 | $4.76 | $4.76 | 73,800 | — | — |
| 2024-06-28 | $5.28 | $5.28 | 367,900 | — | — |
| 2024-06-27 | $4.86 | $4.86 | 22,900 | — | — |
| 2024-06-26 | $4.85 | $4.85 | 29,000 | — | — |
| 2024-06-25 | $4.84 | $4.84 | 40,300 | — | — |
| 2024-06-24 | $4.91 | $4.91 | 39,900 | — | — |
| 2024-06-21 | $4.60 | $4.60 | 77,000 | — | — |
| 2024-06-20 | $4.79 | $4.79 | 62,200 | — | — |
| 2024-06-18 | $4.48 | $4.48 | 51,300 | — | — |
| 2024-06-17 | $4.34 | $4.34 | 24,800 | — | — |
| 2024-06-14 | $4.33 | $4.33 | 28,800 | — | — |
| 2024-06-13 | $4.19 | $4.19 | 37,100 | — | — |
| 2024-06-12 | $4.10 | $4.10 | 45,100 | — | — |
| 2024-06-11 | $4.23 | $4.23 | 25,700 | — | — |
| 2024-06-10 | $4.36 | $4.36 | 20,100 | — | — |
| 2024-06-07 | $4.45 | $4.45 | 12,400 | — | — |
| 2024-06-06 | $4.32 | $4.32 | 16,800 | — | — |
| 2024-06-05 | $4.21 | $4.21 | 35,300 | — | — |
| 2024-06-04 | $4.20 | $4.20 | 54,400 | — | — |
| 2024-06-03 | $4.62 | $4.62 | 49,800 | — | — |
| 2024-05-31 | $4.57 | $4.57 | 58,100 | — | — |
| 2024-05-30 | $4.43 | $4.43 | 97,700 | — | — |
| 2024-05-29 | $4.94 | $4.94 | 62,000 | — | — |
| 2024-05-28 | $4.86 | $4.86 | 124,600 | — | — |
| 2024-05-24 | $4.46 | $4.46 | 212,800 | — | — |
| 2024-05-23 | $4.18 | $4.18 | 623,900 | — | — |
| 2024-05-22 | $3.44 | $3.44 | 26,500 | — | — |
| 2024-05-21 | $3.44 | $3.44 | 12,400 | — | — |
| 2024-05-20 | $3.44 | $3.44 | 40,900 | — | — |
| 2024-05-17 | $3.44 | $3.44 | 17,200 | — | — |
| 2024-05-16 | $3.45 | $3.45 | 21,100 | — | — |
| 2024-05-15 | $3.44 | $3.44 | 24,500 | — | — |
| 2024-05-14 | $3.49 | $3.49 | 75,600 | — | — |
| 2024-05-13 | $3.64 | $3.64 | 48,700 | — | — |
| 2024-05-10 | $3.64 | $3.64 | 23,800 | — | — |
| 2024-05-09 | $3.54 | $3.54 | 33,600 | — | — |
| 2024-05-08 | $3.48 | $3.48 | 57,200 | — | — |
| 2024-05-07 | $3.44 | $3.44 | 27,400 | — | — |
| 2024-05-06 | $3.25 | $3.25 | 28,500 | — | — |
| 2024-05-03 | $3.19 | $3.19 | 17,000 | — | — |
| 2024-05-02 | $3.20 | $3.20 | 45,800 | — | — |
| 2024-05-01 | $3.16 | $3.16 | 12,100 | — | — |
| 2024-04-30 | $3.21 | $3.21 | 32,500 | — | — |
| 2024-04-29 | $3.20 | $3.20 | 39,100 | — | — |
| 2024-04-26 | $3.17 | $3.17 | 18,900 | — | — |
| 2024-04-25 | $3.12 | $3.12 | 27,600 | — | — |
| 2024-04-24 | $3.15 | $3.15 | 28,600 | — | — |
| 2024-04-23 | $3.18 | $3.18 | 16,800 | — | — |
| 2024-04-22 | $3.21 | $3.21 | 7,400 | — | — |
| 2024-04-19 | $3.22 | $3.22 | 11,200 | — | — |
| 2024-04-18 | $3.16 | $3.16 | 16,500 | — | — |
| 2024-04-17 | $3.16 | $3.16 | 6,300 | — | — |
| 2024-04-16 | $3.13 | $3.13 | 8,100 | — | — |
| 2024-04-15 | $3.13 | $3.13 | 11,100 | — | — |
| 2024-04-12 | $3.15 | $3.15 | 102,100 | — | — |
| 2024-04-11 | $3.20 | $3.20 | 14,100 | — | — |
| 2024-04-10 | $3.11 | $3.11 | 65,300 | — | — |
| 2024-04-09 | $3.20 | $3.20 | 17,900 | — | — |
| 2024-04-08 | $3.24 | $3.24 | 10,000 | — | — |
| 2024-04-05 | $3.21 | $3.21 | 19,300 | — | — |
| 2024-04-04 | $3.28 | $3.28 | 23,800 | — | — |
| 2024-04-03 | $3.26 | $3.26 | 11,500 | — | — |
| 2024-04-02 | $3.21 | $3.21 | 13,800 | — | — |
| 2024-04-01 | $3.22 | $3.22 | 41,000 | — | — |
| 2024-03-28 | $3.27 | $3.27 | 118,700 | — | — |
| 2024-03-27 | $3.32 | $3.32 | 48,700 | — | — |
| 2024-03-26 | $3.22 | $3.22 | 16,500 | — | — |
| 2024-03-25 | $3.16 | $3.16 | 38,300 | — | — |
| 2024-03-22 | $3.21 | $3.21 | 20,100 | — | — |
| 2024-03-21 | $3.25 | $3.25 | 56,000 | — | — |
| 2024-03-20 | $3.15 | $3.15 | 66,300 | — | — |
| 2024-03-19 | $3.25 | $3.25 | 62,100 | — | — |
| 2024-03-18 | $3.23 | $3.23 | 68,200 | — | — |
| 2024-03-15 | $3.35 | $3.35 | 158,600 | — | — |
| 2024-03-14 | $3.14 | $3.14 | 30,100 | — | — |
| 2024-03-13 | $3.16 | $3.16 | 84,300 | — | — |
| 2024-03-12 | $3.13 | $3.13 | 30,800 | — | — |
| 2024-03-11 | $3.13 | $3.13 | 45,400 | — | — |
| 2024-03-08 | $3.16 | $3.16 | 8,000 | — | — |
| 2024-03-07 | $3.19 | $3.19 | 9,900 | — | — |
| 2024-03-06 | $3.20 | $3.20 | 11,300 | — | — |
| 2024-03-05 | $3.18 | $3.18 | 11,200 | — | — |
| 2024-03-04 | $3.25 | $3.25 | 29,300 | — | — |
| 2024-03-01 | $3.21 | $3.21 | 27,600 | — | — |
| 2024-02-29 | $3.31 | $3.31 | 10,700 | — | — |
| 2024-02-28 | $3.22 | $3.22 | 17,100 | — | — |
| 2024-02-27 | $3.14 | $3.14 | 24,100 | — | — |
| 2024-02-26 | $3.21 | $3.21 | 19,500 | — | — |
| 2024-02-23 | $3.15 | $3.15 | 10,000 | — | — |
| 2024-02-22 | $3.15 | $3.15 | 29,800 | — | — |
| 2024-02-21 | $3.15 | $3.15 | 13,800 | — | — |
| 2024-02-20 | $3.17 | $3.17 | 18,200 | — | — |
| 2024-02-16 | $3.37 | $3.37 | 13,200 | — | — |
| 2024-02-15 | $3.46 | $3.46 | 17,500 | — | — |
| 2024-02-14 | $3.35 | $3.35 | 15,000 | — | — |
| 2024-02-13 | $3.07 | $3.07 | 24,800 | — | — |
| 2024-02-12 | $3.31 | $3.31 | 20,700 | — | — |
| 2024-02-09 | $3.26 | $3.26 | 21,600 | — | — |
| 2024-02-08 | $3.13 | $3.13 | 18,500 | — | — |
| 2024-02-07 | $3.13 | $3.13 | 10,800 | — | — |
| 2024-02-06 | $3.19 | $3.19 | 10,400 | — | — |
| 2024-02-05 | $3.20 | $3.20 | 15,900 | — | — |
| 2024-02-02 | $3.31 | $3.31 | 6,100 | — | — |
| 2024-02-01 | $3.55 | $3.55 | 10,100 | — | — |
| 2024-01-31 | $3.55 | $3.55 | 10,300 | — | — |
| 2024-01-30 | $3.68 | $3.68 | 13,800 | — | — |
| 2024-01-29 | $3.69 | $3.69 | 6,100 | — | — |
| 2024-01-26 | $3.60 | $3.60 | 7,500 | — | — |
| 2024-01-25 | $3.60 | $3.60 | 13,400 | — | — |
| 2024-01-24 | $3.69 | $3.69 | 9,900 | — | — |
| 2024-01-23 | $3.63 | $3.63 | 11,900 | — | — |
| 2024-01-22 | $3.72 | $3.72 | 30,000 | — | — |
| 2024-01-19 | $3.55 | $3.55 | 15,400 | — | — |
| 2024-01-18 | $3.33 | $3.33 | 33,400 | — | — |
| 2024-01-17 | $3.28 | $3.28 | 71,200 | — | — |
| 2024-01-16 | $3.25 | $3.25 | 84,600 | — | — |
| 2024-01-12 | $3.67 | $3.67 | 18,800 | — | — |
| 2024-01-11 | $3.71 | $3.71 | 32,000 | — | — |
| 2024-01-10 | $3.73 | $3.73 | 16,100 | — | — |
| 2024-01-09 | $3.76 | $3.76 | 26,700 | — | — |
| 2024-01-08 | $3.71 | $3.71 | 19,800 | — | — |
| 2024-01-05 | $3.39 | $3.39 | 80,500 | — | — |
| 2024-01-04 | $3.43 | $3.43 | 24,700 | — | — |
| 2024-01-03 | $3.31 | $3.31 | 49,800 | — | — |
| 2024-01-02 | $3.55 | $3.55 | 53,100 | — | — |