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
- 2018-11-09 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 | $5.16 | $14.86 | 28,300 | — | — |
| 2024-12-30 | $5.08 | $14.63 | 47,000 | — | — |
| 2024-12-27 | $5.11 | $14.72 | 45,900 | — | — |
| 2024-12-26 | $5.17 | $14.89 | 82,500 | — | — |
| 2024-12-24 | $5.23 | $15.06 | 83,300 | — | — |
| 2024-12-23 | $5.05 | $14.55 | 57,600 | — | — |
| 2024-12-20 | $5.25 | $15.12 | 62,000 | — | — |
| 2024-12-19 | $5.05 | $14.55 | 70,100 | — | — |
| 2024-12-18 | $5.07 | $14.60 | 163,900 | — | — |
| 2024-12-17 | $5.42 | $15.61 | 22,100 | — | — |
| 2024-12-16 | $5.51 | $15.87 | 28,700 | — | — |
| 2024-12-13 | $5.49 | $15.81 | 51,300 | — | — |
| 2024-12-12 | $5.67 | $16.12 | 61,300 | — | — |
| 2024-12-11 | $5.64 | $16.04 | 25,100 | — | — |
| 2024-12-10 | $5.60 | $15.92 | 51,000 | — | — |
| 2024-12-09 | $5.69 | $16.18 | 17,600 | — | — |
| 2024-12-06 | $5.65 | $16.06 | 32,100 | — | — |
| 2024-12-05 | $5.62 | $15.98 | 54,500 | — | — |
| 2024-12-04 | $5.64 | $16.04 | 88,800 | — | — |
| 2024-12-03 | $5.68 | $16.15 | 20,500 | — | — |
| 2024-12-02 | $5.82 | $16.55 | 32,100 | — | — |
| 2024-11-29 | $5.83 | $16.58 | 12,600 | — | — |
| 2024-11-27 | $5.77 | $16.40 | 46,300 | — | — |
| 2024-11-26 | $5.78 | $16.43 | 49,100 | — | — |
| 2024-11-25 | $5.94 | $16.89 | 49,200 | — | — |
| 2024-11-22 | $5.73 | $16.29 | 29,700 | — | — |
| 2024-11-21 | $5.58 | $15.86 | 52,000 | — | — |
| 2024-11-20 | $5.62 | $15.98 | 92,700 | — | — |
| 2024-11-19 | $5.64 | $16.04 | 113,200 | — | — |
| 2024-11-18 | $5.58 | $15.86 | 89,000 | — | — |
| 2024-11-15 | $5.57 | $15.84 | 24,000 | — | — |
| 2024-11-14 | $5.58 | $15.86 | 21,600 | — | — |
| 2024-11-13 | $5.68 | $16.15 | 78,600 | — | — |
| 2024-11-12 | $5.72 | $16.26 | 41,500 | — | — |
| 2024-11-11 | $5.89 | $16.66 | 42,200 | — | — |
| 2024-11-08 | $5.88 | $16.63 | 36,600 | — | — |
| 2024-11-07 | $5.76 | $16.29 | 69,400 | — | — |
| 2024-11-06 | $5.76 | $16.29 | 24,100 | — | — |
| 2024-11-05 | $5.57 | $15.75 | 28,300 | — | — |
| 2024-11-04 | $5.68 | $16.06 | 34,100 | — | — |
| 2024-11-01 | $5.73 | $16.20 | 75,000 | — | — |
| 2024-10-31 | $5.65 | $15.98 | 50,400 | — | — |
| 2024-10-30 | $5.81 | $16.43 | 11,400 | — | — |
| 2024-10-29 | $5.77 | $16.32 | 46,100 | — | — |
| 2024-10-28 | $5.89 | $16.66 | 34,200 | — | — |
| 2024-10-25 | $5.85 | $16.54 | 18,300 | — | — |
| 2024-10-24 | $5.99 | $16.94 | 7,200 | — | — |
| 2024-10-23 | $5.93 | $16.77 | 57,900 | — | — |
| 2024-10-22 | $6.22 | $17.59 | 54,700 | — | — |
| 2024-10-21 | $6.09 | $17.22 | 13,900 | — | — |
| 2024-10-18 | $6.22 | $17.59 | 9,000 | — | — |
| 2024-10-17 | $6.22 | $17.59 | 11,500 | — | — |
| 2024-10-16 | $6.18 | $17.48 | 8,700 | — | — |
| 2024-10-15 | $6.23 | $17.62 | 20,600 | — | — |
| 2024-10-14 | $5.94 | $16.80 | 10,400 | — | — |
| 2024-10-11 | $5.90 | $16.68 | 21,900 | — | — |
| 2024-10-10 | $6.01 | $16.60 | 92,100 | — | — |
| 2024-10-09 | $6.20 | $17.12 | 29,500 | — | — |
| 2024-10-08 | $6.25 | $17.26 | 68,300 | — | — |
| 2024-10-07 | $6.11 | $16.87 | 19,900 | — | — |
| 2024-10-04 | $6.24 | $17.23 | 9,600 | — | — |
| 2024-10-03 | $6.16 | $17.01 | 6,400 | — | — |
| 2024-10-02 | $6.17 | $17.04 | 13,800 | — | — |
| 2024-10-01 | $6.27 | $17.31 | 34,800 | — | — |
| 2024-09-30 | $6.41 | $17.70 | 42,600 | — | — |
| 2024-09-27 | $6.43 | $17.76 | 42,000 | — | — |
| 2024-09-26 | $6.33 | $17.48 | 5,000 | — | — |
| 2024-09-25 | $6.37 | $17.59 | 16,100 | — | — |
| 2024-09-24 | $6.48 | $17.89 | 43,500 | — | — |
| 2024-09-23 | $6.37 | $17.59 | 17,600 | — | — |
| 2024-09-20 | $6.42 | $17.73 | 15,900 | — | — |
| 2024-09-19 | $6.37 | $17.59 | 196,400 | — | — |
| 2024-09-18 | $6.39 | $17.65 | 40,800 | — | — |
| 2024-09-17 | $6.34 | $17.51 | 35,300 | — | — |
| 2024-09-16 | $6.30 | $17.40 | 18,500 | — | — |
| 2024-09-13 | $6.30 | $17.40 | 52,600 | — | — |
| 2024-09-12 | $6.15 | $16.73 | 27,600 | — | — |
| 2024-09-11 | $5.73 | $15.58 | 24,700 | — | — |
| 2024-09-10 | $5.86 | $15.94 | 37,900 | — | — |
| 2024-09-09 | $5.92 | $16.10 | 14,100 | — | — |
| 2024-09-06 | $5.90 | $16.05 | 79,600 | — | — |
| 2024-09-05 | $5.92 | $16.10 | 13,900 | — | — |
| 2024-09-04 | $5.96 | $16.21 | 21,500 | — | — |
| 2024-09-03 | $6.01 | $16.34 | 15,900 | — | — |
| 2024-08-30 | $5.93 | $16.13 | 21,600 | — | — |
| 2024-08-29 | $5.98 | $16.26 | 22,500 | — | — |
| 2024-08-28 | $5.89 | $16.02 | 16,700 | — | — |
| 2024-08-27 | $5.94 | $16.15 | 12,700 | — | — |
| 2024-08-26 | $5.98 | $16.26 | 35,900 | — | — |
| 2024-08-23 | $5.94 | $16.15 | 75,500 | — | — |
| 2024-08-22 | $5.68 | $15.45 | 40,500 | — | — |
| 2024-08-21 | $5.90 | $16.05 | 78,900 | — | — |
| 2024-08-20 | $5.69 | $15.37 | 30,000 | — | — |
| 2024-08-19 | $5.76 | $15.56 | 35,900 | — | — |
| 2024-08-16 | $5.76 | $15.56 | 35,600 | — | — |
| 2024-08-15 | $5.70 | $15.40 | 69,600 | — | — |
| 2024-08-14 | $5.64 | $15.24 | 27,800 | — | — |
| 2024-08-13 | $5.54 | $14.97 | 32,400 | — | — |
| 2024-08-12 | $5.37 | $14.51 | 101,400 | — | — |
| 2024-08-09 | $5.78 | $15.61 | 89,500 | — | — |
| 2024-08-08 | $5.85 | $15.80 | 20,300 | — | — |
| 2024-08-07 | $5.70 | $15.40 | 24,700 | — | — |
| 2024-08-06 | $5.72 | $15.45 | 29,900 | — | — |
| 2024-08-05 | $5.68 | $15.34 | 121,900 | — | — |
| 2024-08-02 | $6.08 | $16.42 | 95,700 | — | — |
| 2024-08-01 | $6.21 | $16.78 | 39,700 | — | — |
| 2024-07-31 | $6.33 | $17.10 | 31,300 | — | — |
| 2024-07-30 | $6.56 | $17.72 | 10,100 | — | — |
| 2024-07-29 | $6.40 | $17.29 | 28,000 | — | — |
| 2024-07-26 | $6.44 | $17.40 | 10,000 | — | — |
| 2024-07-25 | $6.33 | $17.10 | 19,600 | — | — |
| 2024-07-24 | $6.32 | $17.07 | 70,300 | — | — |
| 2024-07-23 | $6.43 | $17.37 | 45,600 | — | — |
| 2024-07-22 | $6.33 | $17.10 | 22,600 | — | — |
| 2024-07-19 | $6.17 | $16.67 | 29,800 | — | — |
| 2024-07-18 | $6.36 | $17.18 | 34,100 | — | — |
| 2024-07-17 | $6.66 | $17.99 | 78,600 | — | — |
| 2024-07-16 | $6.48 | $17.51 | 153,300 | — | — |
| 2024-07-15 | $6.16 | $16.64 | 135,400 | — | — |
| 2024-07-12 | $6.14 | $16.17 | 147,700 | — | — |
| 2024-07-11 | $6.26 | $16.49 | 130,200 | — | — |
| 2024-07-10 | $5.95 | $15.67 | 97,900 | — | — |
| 2024-07-09 | $5.78 | $15.23 | 69,800 | — | — |
| 2024-07-08 | $5.60 | $14.75 | 30,400 | — | — |
| 2024-07-05 | $5.62 | $14.80 | 32,600 | — | — |
| 2024-07-03 | $5.67 | $14.94 | 10,800 | — | — |
| 2024-07-02 | $5.69 | $14.99 | 36,700 | — | — |
| 2024-07-01 | $5.76 | $15.17 | 39,000 | — | — |
| 2024-06-28 | $5.77 | $15.20 | 44,100 | — | — |
| 2024-06-27 | $5.63 | $14.83 | 28,200 | — | — |
| 2024-06-26 | $5.75 | $15.15 | 23,800 | — | — |
| 2024-06-25 | $5.55 | $14.62 | 129,300 | — | — |
| 2024-06-24 | $5.84 | $15.38 | 98,400 | — | — |
| 2024-06-21 | $5.61 | $14.78 | 14,500 | — | — |
| 2024-06-20 | $5.70 | $15.01 | 56,400 | — | — |
| 2024-06-18 | $5.60 | $14.75 | 70,800 | — | — |
| 2024-06-17 | $5.70 | $15.01 | 115,800 | — | — |
| 2024-06-14 | $5.54 | $14.59 | 36,900 | — | — |
| 2024-06-13 | $5.65 | $14.88 | 32,100 | — | — |
| 2024-06-12 | $5.74 | $15.12 | 33,100 | — | — |
| 2024-06-11 | $5.62 | $14.59 | 74,600 | — | — |
| 2024-06-10 | $5.80 | $15.06 | 89,500 | — | — |
| 2024-06-07 | $5.83 | $15.13 | 85,200 | — | — |
| 2024-06-06 | $5.95 | $15.44 | 32,300 | — | — |
| 2024-06-05 | $6.14 | $15.94 | 45,400 | — | — |
| 2024-06-04 | $6.08 | $15.78 | 42,100 | — | — |
| 2024-06-03 | $6.08 | $15.78 | 59,500 | — | — |
| 2024-05-31 | $5.98 | $15.52 | 47,800 | — | — |
| 2024-05-30 | $5.75 | $14.93 | 16,200 | — | — |
| 2024-05-29 | $5.73 | $14.87 | 43,100 | — | — |
| 2024-05-28 | $5.91 | $15.34 | 37,800 | — | — |
| 2024-05-24 | $6.00 | $15.57 | 24,700 | — | — |
| 2024-05-23 | $5.94 | $15.42 | 60,000 | — | — |
| 2024-05-22 | $6.15 | $15.96 | 30,400 | — | — |
| 2024-05-21 | $6.21 | $16.12 | 31,500 | — | — |
| 2024-05-20 | $6.44 | $16.72 | 10,000 | — | — |
| 2024-05-17 | $6.36 | $16.51 | 36,700 | — | — |
| 2024-05-16 | $6.52 | $16.92 | 134,100 | — | — |
| 2024-05-15 | $6.46 | $16.77 | 19,100 | — | — |
| 2024-05-14 | $6.60 | $17.13 | 51,500 | — | — |
| 2024-05-13 | $6.41 | $16.64 | 36,800 | — | — |
| 2024-05-10 | $6.24 | $16.20 | 17,700 | — | — |
| 2024-05-09 | $6.32 | $16.17 | 82,600 | — | — |
| 2024-05-08 | $6.16 | $15.76 | 69,000 | — | — |
| 2024-05-07 | $5.98 | $15.30 | 19,000 | — | — |
| 2024-05-06 | $6.07 | $15.53 | 79,300 | — | — |
| 2024-05-03 | $6.14 | $15.71 | 41,100 | — | — |
| 2024-05-02 | $6.26 | $16.01 | 3,600 | — | — |
| 2024-05-01 | $6.10 | $15.60 | 21,200 | — | — |
| 2024-04-30 | $6.10 | $15.60 | 21,600 | — | — |
| 2024-04-29 | $6.42 | $16.42 | 16,000 | — | — |
| 2024-04-26 | $6.23 | $15.94 | 101,700 | — | — |
| 2024-04-25 | $6.16 | $15.76 | 47,800 | — | — |
| 2024-04-24 | $6.17 | $15.78 | 18,300 | — | — |
| 2024-04-23 | $6.13 | $15.68 | 59,700 | — | — |
| 2024-04-22 | $5.90 | $15.09 | 43,800 | — | — |
| 2024-04-19 | $5.70 | $14.58 | 22,800 | — | — |
| 2024-04-18 | $5.73 | $14.66 | 22,700 | — | — |
| 2024-04-17 | $5.56 | $14.22 | 28,400 | — | — |
| 2024-04-16 | $5.54 | $14.17 | 40,400 | — | — |
| 2024-04-15 | $5.72 | $14.63 | 18,200 | — | — |
| 2024-04-12 | $5.67 | $14.50 | 31,700 | — | — |
| 2024-04-11 | $5.88 | $15.04 | 42,300 | — | — |
| 2024-04-10 | $5.91 | $14.67 | 145,000 | — | — |
| 2024-04-09 | $6.43 | $15.96 | 28,100 | — | — |
| 2024-04-08 | $6.60 | $16.38 | 16,000 | — | — |
| 2024-04-05 | $6.29 | $15.61 | 21,000 | — | — |
| 2024-04-04 | $6.33 | $15.71 | 52,000 | — | — |
| 2024-04-03 | $6.39 | $15.86 | 21,600 | — | — |
| 2024-04-02 | $6.47 | $16.06 | 39,400 | — | — |
| 2024-04-01 | $6.71 | $16.66 | 41,100 | — | — |
| 2024-03-28 | $6.61 | $16.41 | 64,600 | — | — |
| 2024-03-27 | $6.60 | $16.38 | 101,800 | — | — |
| 2024-03-26 | $6.16 | $15.29 | 32,800 | — | — |
| 2024-03-25 | $6.24 | $15.49 | 4,500 | — | — |
| 2024-03-22 | $6.35 | $15.76 | 12,300 | — | — |
| 2024-03-21 | $6.52 | $16.18 | 39,700 | — | — |
| 2024-03-20 | $6.39 | $15.86 | 17,800 | — | — |
| 2024-03-19 | $6.12 | $15.19 | 31,900 | — | — |
| 2024-03-18 | $6.04 | $14.99 | 9,200 | — | — |
| 2024-03-15 | $6.16 | $15.29 | 69,700 | — | — |
| 2024-03-14 | $5.99 | $14.87 | 23,600 | — | — |
| 2024-03-13 | $6.28 | $15.59 | 44,200 | — | — |
| 2024-03-12 | $6.11 | $15.17 | 29,700 | — | — |
| 2024-03-11 | $6.26 | $15.54 | 6,700 | — | — |
| 2024-03-08 | $6.30 | $15.53 | 49,000 | — | — |
| 2024-03-07 | $6.25 | $15.40 | 45,100 | — | — |
| 2024-03-06 | $6.31 | $15.55 | 42,600 | — | — |
| 2024-03-05 | $6.31 | $15.55 | 61,100 | — | — |
| 2024-03-04 | $6.09 | $15.01 | 51,000 | — | — |
| 2024-03-01 | $6.12 | $15.08 | 23,800 | — | — |
| 2024-02-29 | $6.16 | $15.18 | 23,400 | — | — |
| 2024-02-28 | $5.97 | $14.71 | 23,800 | — | — |
| 2024-02-27 | $6.05 | $14.91 | 78,200 | — | — |
| 2024-02-26 | $6.02 | $14.84 | 49,200 | — | — |
| 2024-02-23 | $6.02 | $14.84 | 39,900 | — | — |
| 2024-02-22 | $6.02 | $14.84 | 47,200 | — | — |
| 2024-02-21 | $5.88 | $14.49 | 19,600 | — | — |
| 2024-02-20 | $5.80 | $14.29 | 23,900 | — | — |
| 2024-02-16 | $6.01 | $14.81 | 10,300 | — | — |
| 2024-02-15 | $6.07 | $14.96 | 25,700 | — | — |
| 2024-02-14 | $5.80 | $14.29 | 11,800 | — | — |
| 2024-02-13 | $5.70 | $14.05 | 72,800 | — | — |
| 2024-02-12 | $6.10 | $15.03 | 39,800 | — | — |
| 2024-02-09 | $5.78 | $14.24 | 35,500 | — | — |
| 2024-02-08 | $5.82 | $14.22 | 16,900 | — | — |
| 2024-02-07 | $5.66 | $13.83 | 61,100 | — | — |
| 2024-02-06 | $5.90 | $14.41 | 41,700 | — | — |
| 2024-02-05 | $6.04 | $14.75 | 133,300 | — | — |
| 2024-02-02 | $6.14 | $15.00 | 19,300 | — | — |
| 2024-02-01 | $6.19 | $15.12 | 53,400 | — | — |
| 2024-01-31 | $6.20 | $15.15 | 19,900 | — | — |
| 2024-01-30 | $6.54 | $15.98 | 30,000 | — | — |
| 2024-01-29 | $6.78 | $16.56 | 12,400 | — | — |
| 2024-01-26 | $6.64 | $16.22 | 18,700 | — | — |
| 2024-01-25 | $6.57 | $16.05 | 25,600 | — | — |
| 2024-01-24 | $6.36 | $15.54 | 76,300 | — | — |
| 2024-01-23 | $6.34 | $15.49 | 26,400 | — | — |
| 2024-01-22 | $6.59 | $16.10 | 72,000 | — | — |
| 2024-01-19 | $6.24 | $15.24 | 35,200 | — | — |
| 2024-01-18 | $6.12 | $14.95 | 76,500 | — | — |
| 2024-01-17 | $6.16 | $15.05 | 49,600 | — | — |
| 2024-01-16 | $6.44 | $15.73 | 54,600 | — | — |
| 2024-01-12 | $6.80 | $16.61 | 56,800 | — | — |
| 2024-01-11 | $6.87 | $16.39 | 142,600 | — | — |
| 2024-01-10 | $7.16 | $17.09 | 98,800 | — | — |
| 2024-01-09 | $7.20 | $17.18 | 31,700 | — | — |
| 2024-01-08 | $7.18 | $17.13 | 22,400 | — | — |
| 2024-01-05 | $6.88 | $16.42 | 36,600 | — | — |
| 2024-01-04 | $7.07 | $16.87 | 43,100 | — | — |
| 2024-01-03 | $7.06 | $16.85 | 25,600 | — | — |
| 2024-01-02 | $7.40 | $17.66 | 85,200 | — | — |