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
- 2010-01-05 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 | $6.50 | $6.50 | 37,900 | — | — |
| 2024-12-30 | $6.19 | $6.19 | 55,300 | — | — |
| 2024-12-27 | $6.06 | $6.06 | 38,400 | — | — |
| 2024-12-26 | $6.20 | $6.20 | 89,800 | — | — |
| 2024-12-24 | $5.89 | $5.89 | 27,700 | — | — |
| 2024-12-23 | $5.85 | $5.85 | 81,000 | — | — |
| 2024-12-20 | $6.00 | $6.00 | 160,700 | — | — |
| 2024-12-19 | $5.97 | $5.97 | 108,700 | — | — |
| 2024-12-18 | $6.51 | $6.51 | 71,100 | — | — |
| 2024-12-17 | $6.87 | $6.87 | 50,100 | — | — |
| 2024-12-16 | $6.79 | $6.79 | 31,900 | — | — |
| 2024-12-13 | $6.71 | $6.71 | 71,600 | — | — |
| 2024-12-12 | $6.83 | $6.83 | 53,300 | — | — |
| 2024-12-11 | $6.98 | $6.98 | 58,900 | — | — |
| 2024-12-10 | $6.95 | $6.95 | 33,600 | — | — |
| 2024-12-09 | $6.95 | $6.95 | 35,700 | — | — |
| 2024-12-06 | $6.94 | $6.94 | 25,200 | — | — |
| 2024-12-05 | $6.93 | $6.93 | 42,400 | — | — |
| 2024-12-04 | $6.97 | $6.97 | 38,000 | — | — |
| 2024-12-03 | $7.02 | $7.02 | 43,800 | — | — |
| 2024-12-02 | $7.18 | $7.18 | 35,900 | — | — |
| 2024-11-29 | $7.31 | $7.31 | 26,000 | — | — |
| 2024-11-27 | $7.18 | $7.18 | 45,800 | — | — |
| 2024-11-26 | $7.22 | $7.22 | 48,100 | — | — |
| 2024-11-25 | $7.21 | $7.21 | 37,500 | — | — |
| 2024-11-22 | $7.18 | $7.18 | 48,100 | — | — |
| 2024-11-21 | $7.05 | $7.05 | 50,000 | — | — |
| 2024-11-20 | $6.94 | $6.94 | 51,400 | — | — |
| 2024-11-19 | $6.71 | $6.71 | 45,800 | — | — |
| 2024-11-18 | $6.80 | $6.80 | 30,900 | — | — |
| 2024-11-15 | $6.81 | $6.81 | 87,000 | — | — |
| 2024-11-14 | $7.06 | $7.06 | 43,900 | — | — |
| 2024-11-13 | $7.12 | $7.12 | 45,600 | — | — |
| 2024-11-12 | $7.05 | $7.05 | 72,900 | — | — |
| 2024-11-11 | $7.27 | $7.27 | 82,800 | — | — |
| 2024-11-08 | $7.18 | $7.18 | 103,300 | — | — |
| 2024-11-07 | $8.22 | $8.22 | 56,700 | — | — |
| 2024-11-06 | $8.17 | $8.17 | 100,500 | — | — |
| 2024-11-05 | $7.90 | $7.90 | 29,000 | — | — |
| 2024-11-04 | $7.66 | $7.66 | 34,700 | — | — |
| 2024-11-01 | $7.87 | $7.87 | 21,300 | — | — |
| 2024-10-31 | $7.80 | $7.80 | 45,100 | — | — |
| 2024-10-30 | $7.95 | $7.95 | 50,600 | — | — |
| 2024-10-29 | $7.97 | $7.97 | 37,100 | — | — |
| 2024-10-28 | $7.97 | $7.97 | 35,400 | — | — |
| 2024-10-25 | $8.04 | $8.04 | 19,900 | — | — |
| 2024-10-24 | $8.19 | $8.19 | 31,200 | — | — |
| 2024-10-23 | $8.24 | $8.24 | 22,100 | — | — |
| 2024-10-22 | $8.20 | $8.20 | 26,900 | — | — |
| 2024-10-21 | $8.20 | $8.20 | 29,800 | — | — |
| 2024-10-18 | $8.35 | $8.35 | 46,400 | — | — |
| 2024-10-17 | $8.25 | $8.25 | 49,000 | — | — |
| 2024-10-16 | $8.29 | $8.29 | 40,200 | — | — |
| 2024-10-15 | $8.06 | $8.06 | 26,500 | — | — |
| 2024-10-14 | $8.09 | $8.09 | 26,000 | — | — |
| 2024-10-11 | $8.27 | $8.27 | 26,600 | — | — |
| 2024-10-10 | $8.20 | $8.20 | 41,500 | — | — |
| 2024-10-09 | $8.20 | $8.20 | 65,400 | — | — |
| 2024-10-08 | $8.15 | $8.15 | 27,400 | — | — |
| 2024-10-07 | $8.13 | $8.13 | 39,300 | — | — |
| 2024-10-04 | $8.10 | $8.10 | 30,700 | — | — |
| 2024-10-03 | $7.95 | $7.95 | 37,000 | — | — |
| 2024-10-02 | $7.80 | $7.80 | 59,300 | — | — |
| 2024-10-01 | $7.99 | $7.99 | 69,100 | — | — |
| 2024-09-30 | $7.98 | $7.98 | 60,500 | — | — |
| 2024-09-27 | $8.48 | $8.48 | 53,800 | — | — |
| 2024-09-26 | $8.85 | $8.85 | 44,200 | — | — |
| 2024-09-25 | $8.78 | $8.78 | 31,500 | — | — |
| 2024-09-24 | $8.96 | $8.96 | 46,300 | — | — |
| 2024-09-23 | $9.04 | $9.04 | 60,400 | — | — |
| 2024-09-20 | $8.94 | $8.94 | 114,800 | — | — |
| 2024-09-19 | $8.96 | $8.96 | 50,100 | — | — |
| 2024-09-18 | $8.78 | $8.78 | 52,500 | — | — |
| 2024-09-17 | $8.78 | $8.78 | 50,200 | — | — |
| 2024-09-16 | $8.68 | $8.68 | 70,700 | — | — |
| 2024-09-13 | $8.84 | $8.84 | 27,900 | — | — |
| 2024-09-12 | $8.60 | $8.60 | 18,000 | — | — |
| 2024-09-11 | $8.35 | $8.35 | 40,700 | — | — |
| 2024-09-10 | $8.29 | $8.29 | 17,000 | — | — |
| 2024-09-09 | $8.25 | $8.25 | 31,500 | — | — |
| 2024-09-06 | $8.48 | $8.48 | 50,200 | — | — |
| 2024-09-05 | $8.66 | $8.66 | 63,100 | — | — |
| 2024-09-04 | $8.41 | $8.41 | 21,100 | — | — |
| 2024-09-03 | $8.38 | $8.38 | 31,100 | — | — |
| 2024-08-30 | $8.84 | $8.84 | 19,700 | — | — |
| 2024-08-29 | $8.78 | $8.78 | 52,400 | — | — |
| 2024-08-28 | $8.75 | $8.75 | 32,800 | — | — |
| 2024-08-27 | $8.93 | $8.93 | 47,800 | — | — |
| 2024-08-26 | $8.88 | $8.88 | 61,300 | — | — |
| 2024-08-23 | $8.62 | $8.62 | 67,700 | — | — |
| 2024-08-22 | $8.14 | $8.14 | 34,800 | — | — |
| 2024-08-21 | $8.15 | $8.15 | 35,700 | — | — |
| 2024-08-20 | $8.11 | $8.11 | 86,100 | — | — |
| 2024-08-19 | $8.22 | $8.22 | 45,400 | — | — |
| 2024-08-16 | $8.06 | $8.06 | 60,000 | — | — |
| 2024-08-15 | $8.10 | $8.10 | 114,800 | — | — |
| 2024-08-14 | $8.02 | $8.02 | 58,600 | — | — |
| 2024-08-13 | $7.58 | $7.58 | 127,700 | — | — |
| 2024-08-12 | $7.57 | $7.57 | 99,100 | — | — |
| 2024-08-09 | $7.63 | $7.63 | 139,800 | — | — |
| 2024-08-08 | $8.27 | $8.27 | 51,800 | — | — |
| 2024-08-07 | $8.08 | $8.08 | 36,900 | — | — |
| 2024-08-06 | $8.33 | $8.33 | 58,300 | — | — |
| 2024-08-05 | $8.19 | $8.19 | 131,800 | — | — |
| 2024-08-02 | $8.20 | $8.20 | 61,600 | — | — |
| 2024-08-01 | $8.36 | $8.36 | 108,700 | — | — |
| 2024-07-31 | $8.44 | $8.44 | 50,400 | — | — |
| 2024-07-30 | $8.42 | $8.42 | 40,300 | — | — |
| 2024-07-29 | $8.46 | $8.46 | 29,100 | — | — |
| 2024-07-26 | $8.79 | $8.79 | 75,100 | — | — |
| 2024-07-25 | $8.69 | $8.69 | 66,900 | — | — |
| 2024-07-24 | $8.84 | $8.84 | 54,900 | — | — |
| 2024-07-23 | $9.00 | $9.00 | 50,900 | — | — |
| 2024-07-22 | $8.69 | $8.69 | 31,300 | — | — |
| 2024-07-19 | $8.57 | $8.57 | 47,100 | — | — |
| 2024-07-18 | $8.74 | $8.74 | 38,200 | — | — |
| 2024-07-17 | $8.94 | $8.94 | 55,400 | — | — |
| 2024-07-16 | $9.22 | $9.22 | 68,800 | — | — |
| 2024-07-15 | $9.01 | $9.01 | 69,900 | — | — |
| 2024-07-12 | $8.89 | $8.89 | 55,100 | — | — |
| 2024-07-11 | $8.78 | $8.78 | 63,500 | — | — |
| 2024-07-10 | $8.42 | $8.42 | 27,600 | — | — |
| 2024-07-09 | $8.59 | $8.59 | 38,700 | — | — |
| 2024-07-08 | $8.56 | $8.56 | 73,100 | — | — |
| 2024-07-05 | $8.42 | $8.42 | 79,200 | — | — |
| 2024-07-03 | $8.78 | $8.78 | 78,100 | — | — |
| 2024-07-02 | $8.90 | $8.90 | 92,400 | — | — |
| 2024-07-01 | $8.72 | $8.72 | 148,000 | — | — |
| 2024-06-28 | $8.80 | $8.80 | 2,076,500 | — | — |
| 2024-06-27 | $8.47 | $8.47 | 122,900 | — | — |
| 2024-06-26 | $8.35 | $8.35 | 214,100 | — | — |
| 2024-06-25 | $8.12 | $8.12 | 70,600 | — | — |
| 2024-06-24 | $8.35 | $8.35 | 115,600 | — | — |
| 2024-06-21 | $8.70 | $8.70 | 111,800 | — | — |
| 2024-06-20 | $8.67 | $8.67 | 49,300 | — | — |
| 2024-06-18 | $8.66 | $8.66 | 39,200 | — | — |
| 2024-06-17 | $8.97 | $8.97 | 36,800 | — | — |
| 2024-06-14 | $9.05 | $9.05 | 37,600 | — | — |
| 2024-06-13 | $8.98 | $8.98 | 54,000 | — | — |
| 2024-06-12 | $9.01 | $9.01 | 44,100 | — | — |
| 2024-06-11 | $8.95 | $8.95 | 36,500 | — | — |
| 2024-06-10 | $8.81 | $8.81 | 71,100 | — | — |
| 2024-06-07 | $8.73 | $8.73 | 23,800 | — | — |
| 2024-06-06 | $8.83 | $8.83 | 39,100 | — | — |
| 2024-06-05 | $8.86 | $8.86 | 52,000 | — | — |
| 2024-06-04 | $8.81 | $8.81 | 27,500 | — | — |
| 2024-06-03 | $8.71 | $8.71 | 34,400 | — | — |
| 2024-05-31 | $8.84 | $8.84 | 35,100 | — | — |
| 2024-05-30 | $9.08 | $9.08 | 48,400 | — | — |
| 2024-05-29 | $9.09 | $9.09 | 32,700 | — | — |
| 2024-05-28 | $9.17 | $9.17 | 39,500 | — | — |
| 2024-05-24 | $9.32 | $9.32 | 33,300 | — | — |
| 2024-05-23 | $9.31 | $9.31 | 41,100 | — | — |
| 2024-05-22 | $9.26 | $9.26 | 54,500 | — | — |
| 2024-05-21 | $9.36 | $9.36 | 50,700 | — | — |
| 2024-05-20 | $9.69 | $9.69 | 39,900 | — | — |
| 2024-05-17 | $9.55 | $9.55 | 43,100 | — | — |
| 2024-05-16 | $9.70 | $9.70 | 27,400 | — | — |
| 2024-05-15 | $9.80 | $9.80 | 44,700 | — | — |
| 2024-05-14 | $9.76 | $9.76 | 43,600 | — | — |
| 2024-05-13 | $9.90 | $9.90 | 118,500 | — | — |
| 2024-05-10 | $9.83 | $9.83 | 57,000 | — | — |
| 2024-05-09 | $10.12 | $10.12 | 69,100 | — | — |
| 2024-05-08 | $10.25 | $10.25 | 38,600 | — | — |
| 2024-05-07 | $10.60 | $10.60 | 70,500 | — | — |
| 2024-05-06 | $10.66 | $10.66 | 51,000 | — | — |
| 2024-05-03 | $10.25 | $10.25 | 36,800 | — | — |
| 2024-05-02 | $10.20 | $10.20 | 42,400 | — | — |
| 2024-05-01 | $10.28 | $10.28 | 39,000 | — | — |
| 2024-04-30 | $10.14 | $10.14 | 47,700 | — | — |
| 2024-04-29 | $10.22 | $10.22 | 81,200 | — | — |
| 2024-04-26 | $9.60 | $9.60 | 49,400 | — | — |
| 2024-04-25 | $9.34 | $9.34 | 33,100 | — | — |
| 2024-04-24 | $9.38 | $9.38 | 50,500 | — | — |
| 2024-04-23 | $9.03 | $9.03 | 41,100 | — | — |
| 2024-04-22 | $8.75 | $8.75 | 38,500 | — | — |
| 2024-04-19 | $8.66 | $8.66 | 30,900 | — | — |
| 2024-04-18 | $8.90 | $8.90 | 28,700 | — | — |
| 2024-04-17 | $8.97 | $8.97 | 25,500 | — | — |
| 2024-04-16 | $8.84 | $8.84 | 26,500 | — | — |
| 2024-04-15 | $9.16 | $9.16 | 108,100 | — | — |
| 2024-04-12 | $9.03 | $9.03 | 22,200 | — | — |
| 2024-04-11 | $9.40 | $9.40 | 75,600 | — | — |
| 2024-04-10 | $8.95 | $8.95 | 36,900 | — | — |
| 2024-04-09 | $9.03 | $9.03 | 25,600 | — | — |
| 2024-04-08 | $9.07 | $9.07 | 9,600 | — | — |
| 2024-04-05 | $8.91 | $8.91 | 46,000 | — | — |
| 2024-04-04 | $9.42 | $9.42 | 148,100 | — | — |
| 2024-04-03 | $9.27 | $9.27 | 83,800 | — | — |
| 2024-04-02 | $8.19 | $8.19 | 55,200 | — | — |
| 2024-04-01 | $8.49 | $8.49 | 66,100 | — | — |
| 2024-03-28 | $8.58 | $8.58 | 45,000 | — | — |
| 2024-03-27 | $8.85 | $8.85 | 96,200 | — | — |
| 2024-03-26 | $8.51 | $8.51 | 79,200 | — | — |
| 2024-03-25 | $8.25 | $8.25 | 94,100 | — | — |
| 2024-03-22 | $7.64 | $7.64 | 142,900 | — | — |
| 2024-03-21 | $7.38 | $7.38 | 20,600 | — | — |
| 2024-03-20 | $7.14 | $7.14 | 8,700 | — | — |
| 2024-03-19 | $7.10 | $7.10 | 38,200 | — | — |
| 2024-03-18 | $6.98 | $6.98 | 19,800 | — | — |
| 2024-03-15 | $7.04 | $7.04 | 36,100 | — | — |
| 2024-03-14 | $7.11 | $7.11 | 71,200 | — | — |
| 2024-03-13 | $7.08 | $7.08 | 141,100 | — | — |
| 2024-03-12 | $6.97 | $6.97 | 26,900 | — | — |
| 2024-03-11 | $7.05 | $7.05 | 14,700 | — | — |
| 2024-03-08 | $7.00 | $7.00 | 41,200 | — | — |
| 2024-03-07 | $7.07 | $7.07 | 18,100 | — | — |
| 2024-03-06 | $6.97 | $6.97 | 13,500 | — | — |
| 2024-03-05 | $6.93 | $6.93 | 14,700 | — | — |
| 2024-03-04 | $6.88 | $6.88 | 22,500 | — | — |
| 2024-03-01 | $7.00 | $7.00 | 35,200 | — | — |
| 2024-02-29 | $7.03 | $7.03 | 11,600 | — | — |
| 2024-02-28 | $6.99 | $6.99 | 26,500 | — | — |
| 2024-02-27 | $7.16 | $7.16 | 27,600 | — | — |
| 2024-02-26 | $7.07 | $7.07 | 28,400 | — | — |
| 2024-02-23 | $7.01 | $7.01 | 8,800 | — | — |
| 2024-02-22 | $6.99 | $6.99 | 14,600 | — | — |
| 2024-02-21 | $7.00 | $7.00 | 11,400 | — | — |
| 2024-02-20 | $7.02 | $7.02 | 14,000 | — | — |
| 2024-02-16 | $7.06 | $7.06 | 13,800 | — | — |
| 2024-02-15 | $6.97 | $6.97 | 30,500 | — | — |
| 2024-02-14 | $6.97 | $6.97 | 10,300 | — | — |
| 2024-02-13 | $6.86 | $6.86 | 13,900 | — | — |
| 2024-02-12 | $7.01 | $7.01 | 14,200 | — | — |
| 2024-02-09 | $7.21 | $7.21 | 19,300 | — | — |
| 2024-02-08 | $6.92 | $6.92 | 18,400 | — | — |
| 2024-02-07 | $7.15 | $7.15 | 54,200 | — | — |
| 2024-02-06 | $6.58 | $6.58 | 18,300 | — | — |
| 2024-02-05 | $6.51 | $6.51 | 11,500 | — | — |
| 2024-02-02 | $6.74 | $6.74 | 20,100 | — | — |
| 2024-02-01 | $6.80 | $6.80 | 61,900 | — | — |
| 2024-01-31 | $6.90 | $6.90 | 17,100 | — | — |
| 2024-01-30 | $6.88 | $6.88 | 44,400 | — | — |
| 2024-01-29 | $6.89 | $6.89 | 14,200 | — | — |
| 2024-01-26 | $6.81 | $6.81 | 41,100 | — | — |
| 2024-01-25 | $6.91 | $6.91 | 9,900 | — | — |
| 2024-01-24 | $7.00 | $7.00 | 13,300 | — | — |
| 2024-01-23 | $6.86 | $6.86 | 13,800 | — | — |
| 2024-01-22 | $7.12 | $7.12 | 5,900 | — | — |
| 2024-01-19 | $6.87 | $6.87 | 8,400 | — | — |
| 2024-01-18 | $6.74 | $6.74 | 18,800 | — | — |
| 2024-01-17 | $6.85 | $6.85 | 20,400 | — | — |
| 2024-01-16 | $7.20 | $7.20 | 54,600 | — | — |
| 2024-01-12 | $7.25 | $7.25 | 30,900 | — | — |
| 2024-01-11 | $6.86 | $6.86 | 42,900 | — | — |
| 2024-01-10 | $6.98 | $6.98 | 21,500 | — | — |
| 2024-01-09 | $7.23 | $7.23 | 27,700 | — | — |
| 2024-01-08 | $7.22 | $7.22 | 25,000 | — | — |
| 2024-01-05 | $7.35 | $7.35 | 38,500 | — | — |
| 2024-01-04 | $7.44 | $7.44 | 35,700 | — | — |
| 2024-01-03 | $7.24 | $7.24 | 15,500 | — | — |
| 2024-01-02 | $7.28 | $7.28 | 46,100 | — | — |