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
- 2014-02-06 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 | $6.05 | $9.71 | 4,200 | — | — |
| 2024-12-30 | $6.20 | $9.95 | 16,700 | — | — |
| 2024-12-27 | $6.20 | $9.95 | 7,200 | — | — |
| 2024-12-26 | $6.65 | $10.67 | 10,700 | — | — |
| 2024-12-24 | $7.49 | $12.02 | 1,800 | — | — |
| 2024-12-23 | $7.57 | $12.15 | 4,200 | — | — |
| 2024-12-20 | $7.58 | $12.17 | 34,600 | — | — |
| 2024-12-19 | $8.13 | $13.05 | 5,000 | — | — |
| 2024-12-18 | $7.80 | $12.52 | 20,200 | — | — |
| 2024-12-17 | $8.00 | $12.84 | 6,000 | — | — |
| 2024-12-16 | $7.78 | $12.49 | 25,100 | — | — |
| 2024-12-13 | $7.47 | $11.99 | 9,300 | — | — |
| 2024-12-12 | $7.82 | $12.55 | 3,500 | — | — |
| 2024-12-11 | $8.07 | $12.95 | 12,900 | — | — |
| 2024-12-10 | $7.89 | $12.67 | 12,200 | — | — |
| 2024-12-09 | $7.41 | $11.89 | 11,600 | — | — |
| 2024-12-06 | $6.67 | $10.71 | 12,300 | — | — |
| 2024-12-05 | $7.29 | $11.70 | 10,100 | — | — |
| 2024-12-04 | $7.43 | $11.93 | 9,300 | — | — |
| 2024-12-03 | $7.40 | $11.88 | 21,700 | — | — |
| 2024-12-02 | $7.72 | $12.38 | 15,900 | — | — |
| 2024-11-29 | $7.35 | $11.80 | 2,000 | — | — |
| 2024-11-27 | $7.81 | $12.54 | 8,800 | — | — |
| 2024-11-26 | $7.23 | $11.61 | 11,900 | — | — |
| 2024-11-25 | $7.64 | $12.26 | 12,100 | — | — |
| 2024-11-22 | $7.54 | $12.10 | 30,900 | — | — |
| 2024-11-21 | $8.10 | $13.00 | 4,000 | — | — |
| 2024-11-20 | $8.38 | $13.45 | 10,000 | — | — |
| 2024-11-19 | $8.06 | $12.94 | 9,700 | — | — |
| 2024-11-18 | $8.36 | $13.42 | 5,200 | — | — |
| 2024-11-15 | $8.00 | $12.84 | 7,300 | — | — |
| 2024-11-14 | $7.97 | $12.79 | 2,100 | — | — |
| 2024-11-13 | $8.14 | $13.07 | 6,300 | — | — |
| 2024-11-12 | $8.39 | $13.47 | 6,400 | — | — |
| 2024-11-11 | $8.11 | $13.02 | 9,000 | — | — |
| 2024-11-08 | $7.94 | $12.75 | 11,400 | — | — |
| 2024-11-07 | $8.13 | $13.05 | 5,700 | — | — |
| 2024-11-06 | $8.06 | $12.94 | 10,100 | — | — |
| 2024-11-05 | $7.83 | $12.57 | 32,500 | — | — |
| 2024-11-04 | $8.12 | $13.03 | 38,200 | — | — |
| 2024-11-01 | $7.21 | $11.57 | 12,000 | — | — |
| 2024-10-31 | $7.35 | $11.80 | 60,600 | — | — |
| 2024-10-30 | $7.98 | $12.81 | 15,000 | — | — |
| 2024-10-29 | $9.02 | $14.48 | 38,500 | — | — |
| 2024-10-28 | $8.20 | $13.16 | 36,000 | — | — |
| 2024-10-25 | $7.40 | $11.88 | 40,500 | — | — |
| 2024-10-24 | $7.35 | $11.80 | 6,500 | — | — |
| 2024-10-23 | $7.13 | $11.45 | 8,000 | — | — |
| 2024-10-22 | $7.19 | $11.54 | 14,300 | — | — |
| 2024-10-21 | $6.70 | $10.75 | 6,800 | — | — |
| 2024-10-18 | $6.74 | $10.82 | 12,700 | — | — |
| 2024-10-17 | $6.90 | $11.08 | 5,700 | — | — |
| 2024-10-16 | $7.00 | $11.24 | 3,100 | — | — |
| 2024-10-15 | $6.92 | $11.11 | 3,000 | — | — |
| 2024-10-14 | $7.09 | $11.37 | 8,300 | — | — |
| 2024-10-11 | $7.24 | $11.62 | 3,100 | — | — |
| 2024-10-10 | $6.97 | $11.19 | 4,500 | — | — |
| 2024-10-09 | $7.12 | $11.44 | 2,900 | — | — |
| 2024-10-08 | $7.24 | $11.62 | 10,200 | — | — |
| 2024-10-07 | $6.99 | $11.22 | 6,500 | — | — |
| 2024-10-04 | $7.03 | $11.28 | 6,100 | — | — |
| 2024-10-03 | $7.04 | $11.30 | 8,600 | — | — |
| 2024-10-02 | $7.31 | $11.73 | 13,300 | — | — |
| 2024-10-01 | $7.29 | $11.70 | 11,100 | — | — |
| 2024-09-30 | $7.58 | $12.17 | 27,300 | — | — |
| 2024-09-27 | $7.46 | $11.97 | 10,900 | — | — |
| 2024-09-26 | $7.32 | $11.75 | 12,700 | — | — |
| 2024-09-25 | $7.48 | $12.01 | 8,800 | — | — |
| 2024-09-24 | $7.54 | $12.10 | 7,400 | — | — |
| 2024-09-23 | $7.38 | $11.85 | 20,500 | — | — |
| 2024-09-20 | $7.59 | $12.18 | 19,000 | — | — |
| 2024-09-19 | $7.24 | $11.62 | 5,400 | — | — |
| 2024-09-18 | $6.90 | $11.08 | 18,200 | — | — |
| 2024-09-17 | $7.07 | $11.35 | 29,900 | — | — |
| 2024-09-16 | $7.37 | $11.83 | 12,600 | — | — |
| 2024-09-13 | $7.33 | $11.77 | 20,300 | — | — |
| 2024-09-12 | $6.80 | $10.92 | 13,700 | — | — |
| 2024-09-11 | $7.06 | $11.33 | 9,200 | — | — |
| 2024-09-10 | $6.56 | $10.53 | 3,600 | — | — |
| 2024-09-09 | $6.44 | $10.34 | 4,100 | — | — |
| 2024-09-06 | $6.43 | $10.32 | 23,900 | — | — |
| 2024-09-05 | $7.06 | $11.33 | 38,500 | — | — |
| 2024-09-04 | $7.28 | $11.69 | 9,200 | — | — |
| 2024-09-03 | $7.57 | $12.15 | 15,000 | — | — |
| 2024-08-30 | $7.90 | $12.68 | 6,300 | — | — |
| 2024-08-29 | $7.69 | $12.34 | 15,900 | — | — |
| 2024-08-28 | $7.72 | $12.39 | 8,200 | — | — |
| 2024-08-27 | $7.74 | $12.42 | 66,200 | — | — |
| 2024-08-26 | $7.49 | $12.02 | 16,600 | — | — |
| 2024-08-23 | $7.91 | $12.70 | 14,000 | — | — |
| 2024-08-22 | $8.27 | $13.28 | 10,900 | — | — |
| 2024-08-21 | $8.25 | $13.24 | 19,400 | — | — |
| 2024-08-20 | $8.30 | $13.32 | 76,000 | — | — |
| 2024-08-19 | $8.37 | $13.44 | 235,500 | — | — |
| 2024-08-16 | $8.37 | $13.44 | 51,600 | — | — |
| 2024-08-15 | $7.22 | $11.59 | 95,800 | — | — |
| 2024-08-14 | $7.69 | $12.34 | 19,200 | — | — |
| 2024-08-13 | $6.90 | $11.08 | 28,700 | — | — |
| 2024-08-12 | $6.40 | $10.27 | 28,800 | — | — |
| 2024-08-09 | $6.36 | $10.21 | 22,900 | — | — |
| 2024-08-08 | $6.47 | $10.39 | 112,500 | — | — |
| 2024-08-07 | $6.81 | $10.93 | 34,200 | — | — |
| 2024-08-06 | $6.77 | $10.87 | 88,700 | — | — |
| 2024-08-05 | $6.84 | $10.98 | 46,600 | — | — |
| 2024-08-02 | $8.11 | $13.02 | 37,400 | — | — |
| 2024-08-01 | $8.88 | $14.25 | 41,100 | — | — |
| 2024-07-31 | $9.68 | $15.54 | 65,300 | — | — |
| 2024-07-30 | $8.97 | $14.40 | 125,100 | — | — |
| 2024-07-29 | $11.89 | $19.09 | 90,600 | — | — |
| 2024-07-26 | $12.79 | $20.53 | 781,300 | — | — |
| 2024-07-25 | $11.63 | $18.67 | 47,100 | — | — |
| 2024-07-24 | $11.79 | $18.93 | 113,400 | — | — |
| 2024-07-23 | $12.18 | $19.55 | 36,700 | — | — |
| 2024-07-22 | $12.14 | $19.49 | 136,000 | — | — |
| 2024-07-19 | $14.74 | $23.66 | 223,200 | — | — |
| 2024-07-18 | $22.42 | $33.58 | 165,900 | — | — |
| 2024-07-17 | $21.36 | $31.99 | 115,900 | — | — |
| 2024-07-16 | $20.18 | $30.23 | 150,200 | — | — |
| 2024-07-15 | $20.99 | $31.44 | 153,400 | — | — |
| 2024-07-12 | $16.94 | $25.37 | 44,700 | — | — |
| 2024-07-11 | $18.42 | $27.59 | 132,600 | — | — |
| 2024-07-10 | $17.00 | $25.46 | 23,700 | — | — |
| 2024-07-09 | $16.36 | $24.50 | 49,900 | — | — |
| 2024-07-08 | $15.53 | $23.26 | 71,500 | — | — |
| 2024-07-05 | $16.93 | $25.36 | 30,600 | — | — |
| 2024-07-03 | $17.65 | $26.44 | 57,600 | — | — |
| 2024-07-02 | $18.49 | $27.69 | 397,700 | — | — |
| 2024-07-01 | $14.22 | $21.30 | 248,000 | — | — |
| 2024-06-28 | $11.17 | $16.73 | 175,900 | — | — |
| 2024-06-27 | $13.16 | $19.71 | 329,600 | — | — |
| 2024-06-26 | $11.85 | $17.75 | 383,700 | — | — |
| 2024-06-25 | $8.77 | $13.14 | 30,900 | — | — |
| 2024-06-24 | $8.42 | $12.61 | 25,400 | — | — |
| 2024-06-21 | $9.10 | $13.63 | 69,200 | — | — |
| 2024-06-20 | $9.20 | $13.78 | 99,400 | — | — |
| 2024-06-18 | $9.65 | $14.45 | 1,560,200 | — | — |
| 2024-06-17 | $9.24 | $13.84 | 2,706,000 | — | — |
| 2024-06-14 | $6.60 | $9.88 | 2,200 | — | — |
| 2024-06-13 | $6.34 | $9.50 | 5,000 | — | — |
| 2024-06-12 | $6.52 | $9.76 | 5,200 | — | — |
| 2024-06-11 | $6.73 | $10.08 | 4,700 | — | — |
| 2024-06-10 | $5.95 | $8.90 | 4,700 | — | — |
| 2024-06-07 | $6.50 | $9.74 | 5,400 | — | — |
| 2024-06-06 | $6.75 | $10.11 | 3,000 | — | — |
| 2024-06-05 | $6.94 | $10.39 | 4,500 | — | — |
| 2024-06-04 | $6.66 | $9.98 | 7,000 | — | — |
| 2024-06-03 | $6.81 | $10.20 | 7,200 | — | — |
| 2024-05-31 | $6.57 | $9.84 | 19,500 | — | — |
| 2024-05-30 | $6.91 | $10.35 | 43,600 | — | — |
| 2024-05-29 | $6.03 | $9.03 | 9,600 | — | — |
| 2024-05-28 | $5.90 | $8.84 | 4,900 | — | — |
| 2024-05-24 | $5.65 | $8.46 | 11,900 | — | — |
| 2024-05-23 | $6.05 | $9.06 | 1,700 | — | — |
| 2024-05-22 | $6.05 | $9.06 | 2,100 | — | — |
| 2024-05-21 | $5.88 | $8.81 | 4,100 | — | — |
| 2024-05-20 | $5.75 | $8.61 | 13,000 | — | — |
| 2024-05-17 | $5.84 | $8.75 | 15,400 | — | — |
| 2024-05-16 | $5.62 | $8.42 | 6,000 | — | — |
| 2024-05-15 | $5.74 | $8.59 | 4,000 | — | — |
| 2024-05-14 | $5.69 | $8.52 | 5,100 | — | — |
| 2024-05-13 | $5.92 | $8.87 | 4,600 | — | — |
| 2024-05-10 | $5.76 | $8.63 | 23,000 | — | — |
| 2024-05-09 | $6.22 | $9.32 | 4,000 | — | — |
| 2024-05-08 | $6.09 | $9.12 | 4,800 | — | — |
| 2024-05-07 | $5.97 | $8.94 | 8,600 | — | — |
| 2024-05-06 | $6.06 | $9.08 | 6,500 | — | — |
| 2024-05-03 | $6.29 | $9.42 | 11,800 | — | — |
| 2024-05-02 | $6.01 | $9.00 | 10,100 | — | — |
| 2024-05-01 | $5.98 | $8.95 | 2,400 | — | — |
| 2024-04-30 | $5.96 | $8.93 | 7,500 | — | — |
| 2024-04-29 | $6.30 | $9.44 | 12,600 | — | — |
| 2024-04-26 | $6.31 | $9.45 | 14,600 | — | — |
| 2024-04-25 | $6.26 | $9.38 | 20,300 | — | — |
| 2024-04-24 | $6.45 | $9.66 | 16,500 | — | — |
| 2024-04-23 | $6.50 | $9.74 | 9,900 | — | — |
| 2024-04-22 | $6.66 | $9.98 | 28,200 | — | — |
| 2024-04-19 | $6.43 | $9.63 | 73,500 | — | — |
| 2024-04-18 | $6.93 | $10.38 | 74,300 | — | — |
| 2024-04-17 | $7.08 | $10.60 | 51,700 | — | — |
| 2024-04-16 | $7.06 | $10.57 | 21,300 | — | — |
| 2024-04-15 | $7.30 | $10.93 | 6,000 | — | — |
| 2024-04-12 | $7.31 | $10.95 | 59,800 | — | — |
| 2024-04-11 | $7.90 | $11.83 | 21,600 | — | — |
| 2024-04-10 | $8.30 | $12.43 | 19,200 | — | — |
| 2024-04-09 | $8.91 | $13.35 | 5,900 | — | — |
| 2024-04-08 | $9.06 | $13.57 | 14,900 | — | — |
| 2024-04-05 | $9.34 | $13.99 | 68,400 | — | — |
| 2024-04-04 | $10.12 | $15.16 | 25,500 | — | — |
| 2024-04-03 | $10.37 | $15.53 | 12,900 | — | — |
| 2024-04-02 | $9.99 | $14.96 | 13,000 | — | — |
| 2024-04-01 | $9.64 | $14.44 | 17,600 | — | — |
| 2024-03-28 | $10.24 | $15.34 | 113,400 | — | — |
| 2024-03-27 | $9.55 | $14.30 | 65,700 | — | — |
| 2024-03-26 | $9.28 | $13.90 | 136,400 | — | — |
| 2024-03-25 | $9.51 | $14.24 | 266,700 | — | — |
| 2024-03-22 | $24.07 | $24.07 | 108,300 | — | — |
| 2024-03-21 | $21.65 | $21.65 | 34,100 | — | — |
| 2024-03-20 | $20.04 | $20.04 | 31,400 | — | — |
| 2024-03-19 | $20.68 | $20.68 | 130,900 | — | — |
| 2024-03-18 | $19.50 | $19.50 | 165,400 | — | — |
| 2024-03-15 | $28.80 | $28.80 | 102,600 | — | — |
| 2024-03-14 | $29.15 | $29.15 | 153,100 | — | — |
| 2024-03-13 | $25.94 | $25.94 | 248,300 | — | — |
| 2024-03-12 | $33.90 | $33.90 | 191,400 | — | — |
| 2024-03-11 | $32.72 | $32.72 | 774,400 | — | — |
| 2024-03-08 | $25.53 | $25.53 | 455,600 | — | — |
| 2024-03-07 | $19.00 | $19.00 | 547,200 | — | — |
| 2024-03-06 | $17.26 | $17.26 | 9,247,300 | — | — |
| 2024-03-05 | $8.33 | $8.33 | 42,600 | — | — |
| 2024-03-04 | $9.00 | $9.00 | 44,200 | — | — |
| 2024-03-01 | $9.18 | $9.18 | 11,700 | — | — |
| 2024-02-29 | $9.52 | $9.52 | 44,300 | — | — |
| 2024-02-28 | $8.50 | $8.50 | 68,600 | — | — |
| 2024-02-27 | $8.40 | $8.40 | 126,500 | — | — |
| 2024-02-26 | $8.58 | $8.58 | 108,800 | — | — |
| 2024-02-23 | $8.22 | $8.22 | 52,200 | — | — |
| 2024-02-22 | $8.50 | $8.50 | 81,000 | — | — |
| 2024-02-21 | $8.46 | $8.46 | 232,900 | — | — |
| 2024-02-20 | $9.09 | $9.09 | 12,436,400 | — | — |
| 2024-02-16 | $4.59 | $4.59 | 592,600 | — | — |
| 2024-02-15 | $4.48 | $4.48 | 4,700 | — | — |
| 2024-02-14 | $4.15 | $4.15 | 4,800 | — | — |
| 2024-02-13 | $4.11 | $4.11 | 2,000 | — | — |
| 2024-02-12 | $4.50 | $4.50 | 2,000 | — | — |
| 2024-02-09 | $4.22 | $4.22 | 2,700 | — | — |
| 2024-02-08 | $4.16 | $4.16 | 13,900 | — | — |
| 2024-02-07 | $4.48 | $4.48 | 6,400 | — | — |
| 2024-02-06 | $4.25 | $4.25 | 8,900 | — | — |
| 2024-02-05 | $4.16 | $4.16 | 3,600 | — | — |
| 2024-02-02 | $4.28 | $4.28 | 16,700 | — | — |
| 2024-02-01 | $4.45 | $4.45 | 190,000 | — | — |
| 2024-01-31 | $4.17 | $4.17 | 1,200 | — | — |
| 2024-01-30 | $4.37 | $4.37 | 4,900 | — | — |
| 2024-01-29 | $4.35 | $4.34 | 5,000 | — | — |
| 2024-01-26 | $4.40 | $4.40 | 1,000 | — | — |
| 2024-01-25 | $4.49 | $4.49 | 2,000 | — | — |
| 2024-01-24 | $4.25 | $4.25 | 2,400 | — | — |
| 2024-01-23 | $4.22 | $4.22 | 3,100 | — | — |
| 2024-01-22 | $4.23 | $4.23 | 14,000 | — | — |
| 2024-01-19 | $4.40 | $4.40 | 7,600 | — | — |
| 2024-01-18 | $4.66 | $4.66 | 21,400 | — | — |
| 2024-01-17 | $4.78 | $4.78 | 3,400 | — | — |
| 2024-01-16 | $4.73 | $4.73 | 3,700 | — | — |
| 2024-01-12 | $4.88 | $4.88 | 1,700 | — | — |
| 2024-01-11 | $5.03 | $5.03 | 7,600 | — | — |
| 2024-01-10 | $4.92 | $4.92 | 1,600 | — | — |
| 2024-01-09 | $4.97 | $4.97 | 8,600 | — | — |
| 2024-01-08 | $4.70 | $4.70 | 4,600 | — | — |
| 2024-01-05 | $4.89 | $4.89 | 3,200 | — | — |
| 2024-01-04 | $4.85 | $4.85 | 12,500 | — | — |
| 2024-01-03 | $5.14 | $5.14 | 10,600 | — | — |
| 2024-01-02 | $5.35 | $5.35 | 36,200 | — | — |