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
- 2017-06-02 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 | $6.56 | $6.56 | 212,300 | — | — |
| 2024-12-30 | $6.35 | $6.35 | 161,400 | — | — |
| 2024-12-27 | $6.22 | $6.22 | 105,400 | — | — |
| 2024-12-26 | $6.25 | $6.25 | 143,600 | — | — |
| 2024-12-24 | $6.16 | $6.16 | 140,100 | — | — |
| 2024-12-23 | $6.02 | $6.02 | 134,100 | — | — |
| 2024-12-20 | $5.91 | $5.91 | 252,500 | — | — |
| 2024-12-19 | $5.98 | $5.98 | 228,000 | — | — |
| 2024-12-18 | $5.91 | $5.91 | 345,300 | — | — |
| 2024-12-17 | $6.52 | $6.52 | 275,700 | — | — |
| 2024-12-16 | $6.23 | $6.23 | 160,100 | — | — |
| 2024-12-13 | $6.36 | $6.36 | 135,200 | — | — |
| 2024-12-12 | $6.57 | $6.57 | 133,300 | — | — |
| 2024-12-11 | $6.81 | $6.81 | 280,000 | — | — |
| 2024-12-10 | $6.68 | $6.68 | 178,400 | — | — |
| 2024-12-09 | $6.85 | $6.85 | 553,000 | — | — |
| 2024-12-06 | $6.21 | $6.21 | 319,400 | — | — |
| 2024-12-05 | $6.47 | $6.47 | 136,700 | — | — |
| 2024-12-04 | $6.63 | $6.63 | 219,300 | — | — |
| 2024-12-03 | $6.84 | $6.84 | 185,500 | — | — |
| 2024-12-02 | $7.06 | $7.06 | 363,400 | — | — |
| 2024-11-29 | $6.87 | $6.87 | 62,500 | — | — |
| 2024-11-27 | $6.82 | $6.82 | 158,100 | — | — |
| 2024-11-26 | $6.82 | $6.82 | 287,300 | — | — |
| 2024-11-25 | $6.92 | $6.92 | 372,800 | — | — |
| 2024-11-22 | $7.15 | $7.15 | 201,400 | — | — |
| 2024-11-21 | $6.86 | $6.86 | 221,100 | — | — |
| 2024-11-20 | $6.47 | $6.47 | 113,600 | — | — |
| 2024-11-19 | $6.37 | $6.37 | 215,100 | — | — |
| 2024-11-18 | $6.27 | $6.27 | 154,700 | — | — |
| 2024-11-15 | $6.20 | $6.20 | 212,400 | — | — |
| 2024-11-14 | $6.44 | $6.44 | 200,400 | — | — |
| 2024-11-13 | $6.42 | $6.42 | 361,200 | — | — |
| 2024-11-12 | $6.81 | $6.81 | 274,400 | — | — |
| 2024-11-11 | $6.95 | $6.95 | 242,900 | — | — |
| 2024-11-08 | $6.86 | $6.86 | 225,800 | — | — |
| 2024-11-07 | $7.08 | $7.08 | 205,500 | — | — |
| 2024-11-06 | $7.19 | $7.19 | 418,800 | — | — |
| 2024-11-05 | $6.71 | $6.71 | 409,500 | — | — |
| 2024-11-04 | $6.67 | $6.67 | 491,100 | — | — |
| 2024-11-01 | $6.17 | $6.17 | 1,355,200 | — | — |
| 2024-10-31 | $6.80 | $6.80 | 964,000 | — | — |
| 2024-10-30 | $8.43 | $8.43 | 123,900 | — | — |
| 2024-10-29 | $8.36 | $8.36 | 74,300 | — | — |
| 2024-10-28 | $8.57 | $8.57 | 106,400 | — | — |
| 2024-10-25 | $8.73 | $8.73 | 70,000 | — | — |
| 2024-10-24 | $8.48 | $8.48 | 130,900 | — | — |
| 2024-10-23 | $8.58 | $8.58 | 244,900 | — | — |
| 2024-10-22 | $8.77 | $8.77 | 151,000 | — | — |
| 2024-10-21 | $8.90 | $8.90 | 185,400 | — | — |
| 2024-10-18 | $8.71 | $8.71 | 185,300 | — | — |
| 2024-10-17 | $8.89 | $8.89 | 117,400 | — | — |
| 2024-10-16 | $9.02 | $9.02 | 153,300 | — | — |
| 2024-10-15 | $8.67 | $8.67 | 307,800 | — | — |
| 2024-10-14 | $8.92 | $8.92 | 227,400 | — | — |
| 2024-10-11 | $9.52 | $9.52 | 168,700 | — | — |
| 2024-10-10 | $9.29 | $9.29 | 71,100 | — | — |
| 2024-10-09 | $9.35 | $9.35 | 86,600 | — | — |
| 2024-10-08 | $9.46 | $9.46 | 156,800 | — | — |
| 2024-10-07 | $9.81 | $9.81 | 99,500 | — | — |
| 2024-10-04 | $10.14 | $10.14 | 82,300 | — | — |
| 2024-10-03 | $10.04 | $10.04 | 67,700 | — | — |
| 2024-10-02 | $9.89 | $9.89 | 148,200 | — | — |
| 2024-10-01 | $9.65 | $9.65 | 172,800 | — | — |
| 2024-09-30 | $9.65 | $9.65 | 477,800 | — | — |
| 2024-09-27 | $9.70 | $9.70 | 155,200 | — | — |
| 2024-09-26 | $9.49 | $9.49 | 210,600 | — | — |
| 2024-09-25 | $9.57 | $9.57 | 181,700 | — | — |
| 2024-09-24 | $9.74 | $9.74 | 218,500 | — | — |
| 2024-09-23 | $9.83 | $9.83 | 76,500 | — | — |
| 2024-09-20 | $10.04 | $10.04 | 293,100 | — | — |
| 2024-09-19 | $10.28 | $10.28 | 73,200 | — | — |
| 2024-09-18 | $10.09 | $10.09 | 193,900 | — | — |
| 2024-09-17 | $10.03 | $10.03 | 76,100 | — | — |
| 2024-09-16 | $10.00 | $10.00 | 130,100 | — | — |
| 2024-09-13 | $9.93 | $9.93 | 163,000 | — | — |
| 2024-09-12 | $9.56 | $9.56 | 143,200 | — | — |
| 2024-09-11 | $9.11 | $9.11 | 177,300 | — | — |
| 2024-09-10 | $9.14 | $9.14 | 255,600 | — | — |
| 2024-09-09 | $9.66 | $9.66 | 159,600 | — | — |
| 2024-09-06 | $9.91 | $9.91 | 147,500 | — | — |
| 2024-09-05 | $10.32 | $10.32 | 125,200 | — | — |
| 2024-09-04 | $10.28 | $10.28 | 131,700 | — | — |
| 2024-09-03 | $10.41 | $10.41 | 175,200 | — | — |
| 2024-08-30 | $11.45 | $11.45 | 78,000 | — | — |
| 2024-08-29 | $11.56 | $11.56 | 78,500 | — | — |
| 2024-08-28 | $11.39 | $11.39 | 127,100 | — | — |
| 2024-08-27 | $11.49 | $11.49 | 108,600 | — | — |
| 2024-08-26 | $11.35 | $11.35 | 179,600 | — | — |
| 2024-08-23 | $11.27 | $11.27 | 203,500 | — | — |
| 2024-08-22 | $10.82 | $10.82 | 118,000 | — | — |
| 2024-08-21 | $10.93 | $10.93 | 115,900 | — | — |
| 2024-08-20 | $10.94 | $10.94 | 137,200 | — | — |
| 2024-08-19 | $11.46 | $11.46 | 101,200 | — | — |
| 2024-08-16 | $11.41 | $11.41 | 67,800 | — | — |
| 2024-08-15 | $11.45 | $11.45 | 114,100 | — | — |
| 2024-08-14 | $10.93 | $10.93 | 104,500 | — | — |
| 2024-08-13 | $11.02 | $11.02 | 99,900 | — | — |
| 2024-08-12 | $11.14 | $11.14 | 126,000 | — | — |
| 2024-08-09 | $10.75 | $10.75 | 106,600 | — | — |
| 2024-08-08 | $10.86 | $10.86 | 150,900 | — | — |
| 2024-08-07 | $10.42 | $10.42 | 211,200 | — | — |
| 2024-08-06 | $10.66 | $10.66 | 280,800 | — | — |
| 2024-08-05 | $10.68 | $10.68 | 353,100 | — | — |
| 2024-08-02 | $11.25 | $11.25 | 417,600 | — | — |
| 2024-08-01 | $12.25 | $12.25 | 690,300 | — | — |
| 2024-07-31 | $13.86 | $13.86 | 158,700 | — | — |
| 2024-07-30 | $13.54 | $13.54 | 87,600 | — | — |
| 2024-07-29 | $13.71 | $13.71 | 159,800 | — | — |
| 2024-07-26 | $14.05 | $14.05 | 174,600 | — | — |
| 2024-07-25 | $13.83 | $13.83 | 177,100 | — | — |
| 2024-07-24 | $13.36 | $13.36 | 156,000 | — | — |
| 2024-07-23 | $14.15 | $14.15 | 158,400 | — | — |
| 2024-07-22 | $14.15 | $14.15 | 360,800 | — | — |
| 2024-07-19 | $13.81 | $13.81 | 115,500 | — | — |
| 2024-07-18 | $14.10 | $14.10 | 164,400 | — | — |
| 2024-07-17 | $14.39 | $14.39 | 283,100 | — | — |
| 2024-07-16 | $15.32 | $15.32 | 290,000 | — | — |
| 2024-07-15 | $14.56 | $14.56 | 212,900 | — | — |
| 2024-07-12 | $14.21 | $14.21 | 145,300 | — | — |
| 2024-07-11 | $14.15 | $14.15 | 152,000 | — | — |
| 2024-07-10 | $13.60 | $13.60 | 128,600 | — | — |
| 2024-07-09 | $13.60 | $13.60 | 96,700 | — | — |
| 2024-07-08 | $13.78 | $13.78 | 132,900 | — | — |
| 2024-07-05 | $14.14 | $14.14 | 109,200 | — | — |
| 2024-07-03 | $14.56 | $14.56 | 169,000 | — | — |
| 2024-07-02 | $14.11 | $14.11 | 211,100 | — | — |
| 2024-07-01 | $13.38 | $13.38 | 140,200 | — | — |
| 2024-06-28 | $13.49 | $13.49 | 279,900 | — | — |
| 2024-06-27 | $13.40 | $13.40 | 86,500 | — | — |
| 2024-06-26 | $13.40 | $13.40 | 127,900 | — | — |
| 2024-06-25 | $13.14 | $13.14 | 74,100 | — | — |
| 2024-06-24 | $13.15 | $13.15 | 121,100 | — | — |
| 2024-06-21 | $12.86 | $12.86 | 136,700 | — | — |
| 2024-06-20 | $12.87 | $12.87 | 51,700 | — | — |
| 2024-06-18 | $12.94 | $12.94 | 79,600 | — | — |
| 2024-06-17 | $12.74 | $12.74 | 102,800 | — | — |
| 2024-06-14 | $12.39 | $12.39 | 143,300 | — | — |
| 2024-06-13 | $12.87 | $12.87 | 212,200 | — | — |
| 2024-06-12 | $13.03 | $13.03 | 173,900 | — | — |
| 2024-06-11 | $12.68 | $12.68 | 189,100 | — | — |
| 2024-06-10 | $13.10 | $13.10 | 289,700 | — | — |
| 2024-06-07 | $11.83 | $11.83 | 120,700 | — | — |
| 2024-06-06 | $12.10 | $12.10 | 85,800 | — | — |
| 2024-06-05 | $12.30 | $12.30 | 187,200 | — | — |
| 2024-06-04 | $11.98 | $11.98 | 128,700 | — | — |
| 2024-06-03 | $12.38 | $12.38 | 162,200 | — | — |
| 2024-05-31 | $13.16 | $13.16 | 114,400 | — | — |
| 2024-05-30 | $13.23 | $13.23 | 79,600 | — | — |
| 2024-05-29 | $13.54 | $13.54 | 122,400 | — | — |
| 2024-05-28 | $13.87 | $13.87 | 69,000 | — | — |
| 2024-05-24 | $13.44 | $13.44 | 87,900 | — | — |
| 2024-05-23 | $13.58 | $13.58 | 116,800 | — | — |
| 2024-05-22 | $13.51 | $13.51 | 146,100 | — | — |
| 2024-05-21 | $13.94 | $13.94 | 150,000 | — | — |
| 2024-05-20 | $13.89 | $13.89 | 138,700 | — | — |
| 2024-05-17 | $13.27 | $13.27 | 86,400 | — | — |
| 2024-05-16 | $13.38 | $13.38 | 108,300 | — | — |
| 2024-05-15 | $13.27 | $13.27 | 126,200 | — | — |
| 2024-05-14 | $13.14 | $13.14 | 126,600 | — | — |
| 2024-05-13 | $12.89 | $12.89 | 275,100 | — | — |
| 2024-05-10 | $13.29 | $13.29 | 172,300 | — | — |
| 2024-05-09 | $13.36 | $13.36 | 230,400 | — | — |
| 2024-05-08 | $12.66 | $12.66 | 156,900 | — | — |
| 2024-05-07 | $12.27 | $12.27 | 254,100 | — | — |
| 2024-05-06 | $11.71 | $11.71 | 335,500 | — | — |
| 2024-05-03 | $12.49 | $12.49 | 398,100 | — | — |
| 2024-05-02 | $12.53 | $12.53 | 487,500 | — | — |
| 2024-05-01 | $12.19 | $12.19 | 179,200 | — | — |
| 2024-04-30 | $12.22 | $12.22 | 281,900 | — | — |
| 2024-04-29 | $12.72 | $12.72 | 168,800 | — | — |
| 2024-04-26 | $12.66 | $12.66 | 274,400 | — | — |
| 2024-04-25 | $12.49 | $12.49 | 168,200 | — | — |
| 2024-04-24 | $12.49 | $12.49 | 139,300 | — | — |
| 2024-04-23 | $12.76 | $12.76 | 397,000 | — | — |
| 2024-04-22 | $12.38 | $12.38 | 112,500 | — | — |
| 2024-04-19 | $12.45 | $12.45 | 524,100 | — | — |
| 2024-04-18 | $12.00 | $12.00 | 195,700 | — | — |
| 2024-04-17 | $12.17 | $12.17 | 232,400 | — | — |
| 2024-04-16 | $12.70 | $12.70 | 183,300 | — | — |
| 2024-04-15 | $12.81 | $12.81 | 140,300 | — | — |
| 2024-04-12 | $13.22 | $13.22 | 121,700 | — | — |
| 2024-04-11 | $13.33 | $13.33 | 104,600 | — | — |
| 2024-04-10 | $13.56 | $13.56 | 152,100 | — | — |
| 2024-04-09 | $13.75 | $13.75 | 146,100 | — | — |
| 2024-04-08 | $14.22 | $14.22 | 175,600 | — | — |
| 2024-04-05 | $14.47 | $14.47 | 159,100 | — | — |
| 2024-04-04 | $14.53 | $14.53 | 266,400 | — | — |
| 2024-04-03 | $14.41 | $14.41 | 325,300 | — | — |
| 2024-04-02 | $13.80 | $13.80 | 181,100 | — | — |
| 2024-04-01 | $13.89 | $13.89 | 187,600 | — | — |
| 2024-03-28 | $13.94 | $13.94 | 816,400 | — | — |
| 2024-03-27 | $13.95 | $13.95 | 183,200 | — | — |
| 2024-03-26 | $13.78 | $13.78 | 212,000 | — | — |
| 2024-03-25 | $14.02 | $14.02 | 204,300 | — | — |
| 2024-03-22 | $13.98 | $13.98 | 268,500 | — | — |
| 2024-03-21 | $13.79 | $13.79 | 154,800 | — | — |
| 2024-03-20 | $13.81 | $13.81 | 136,700 | — | — |
| 2024-03-19 | $13.91 | $13.91 | 252,600 | — | — |
| 2024-03-18 | $13.53 | $13.53 | 223,000 | — | — |
| 2024-03-15 | $13.64 | $13.64 | 482,000 | — | — |
| 2024-03-14 | $12.86 | $12.86 | 195,000 | — | — |
| 2024-03-13 | $12.83 | $12.83 | 212,400 | — | — |
| 2024-03-12 | $12.54 | $12.54 | 119,200 | — | — |
| 2024-03-11 | $12.19 | $12.19 | 214,400 | — | — |
| 2024-03-08 | $12.31 | $12.31 | 77,300 | — | — |
| 2024-03-07 | $12.11 | $12.11 | 142,800 | — | — |
| 2024-03-06 | $12.00 | $12.00 | 158,200 | — | — |
| 2024-03-05 | $12.01 | $12.01 | 92,500 | — | — |
| 2024-03-04 | $12.28 | $12.28 | 402,200 | — | — |
| 2024-03-01 | $12.11 | $12.11 | 365,300 | — | — |
| 2024-02-29 | $10.50 | $10.50 | 93,500 | — | — |
| 2024-02-28 | $10.45 | $10.45 | 61,000 | — | — |
| 2024-02-27 | $10.70 | $10.70 | 52,700 | — | — |
| 2024-02-26 | $11.05 | $11.05 | 304,600 | — | — |
| 2024-02-23 | $10.71 | $10.71 | 395,100 | — | — |
| 2024-02-22 | $10.54 | $10.54 | 90,500 | — | — |
| 2024-02-21 | $10.48 | $10.48 | 72,400 | — | — |
| 2024-02-20 | $10.32 | $10.32 | 70,300 | — | — |
| 2024-02-16 | $10.52 | $10.52 | 101,600 | — | — |
| 2024-02-15 | $10.58 | $10.58 | 149,400 | — | — |
| 2024-02-14 | $10.41 | $10.41 | 78,500 | — | — |
| 2024-02-13 | $10.27 | $10.27 | 124,600 | — | — |
| 2024-02-12 | $10.67 | $10.67 | 204,200 | — | — |
| 2024-02-09 | $10.36 | $10.36 | 55,900 | — | — |
| 2024-02-08 | $10.29 | $10.29 | 41,500 | — | — |
| 2024-02-07 | $10.19 | $10.19 | 68,100 | — | — |
| 2024-02-06 | $10.05 | $10.05 | 67,100 | — | — |
| 2024-02-05 | $10.00 | $10.00 | 181,600 | — | — |
| 2024-02-02 | $10.18 | $10.18 | 66,400 | — | — |
| 2024-02-01 | $10.50 | $10.50 | 77,800 | — | — |
| 2024-01-31 | $10.56 | $10.56 | 57,700 | — | — |
| 2024-01-30 | $11.06 | $11.06 | 107,000 | — | — |
| 2024-01-29 | $11.26 | $11.26 | 63,500 | — | — |
| 2024-01-26 | $11.39 | $11.39 | 59,800 | — | — |
| 2024-01-25 | $11.21 | $11.21 | 97,900 | — | — |
| 2024-01-24 | $10.95 | $10.95 | 51,900 | — | — |
| 2024-01-23 | $10.95 | $10.95 | 69,300 | — | — |
| 2024-01-22 | $10.91 | $10.91 | 45,500 | — | — |
| 2024-01-19 | $10.64 | $10.64 | 37,200 | — | — |
| 2024-01-18 | $10.79 | $10.79 | 64,200 | — | — |
| 2024-01-17 | $10.86 | $10.86 | 50,200 | — | — |
| 2024-01-16 | $10.89 | $10.89 | 52,200 | — | — |
| 2024-01-12 | $11.36 | $11.36 | 61,100 | — | — |
| 2024-01-11 | $10.97 | $10.97 | 62,900 | — | — |
| 2024-01-10 | $11.02 | $11.02 | 72,100 | — | — |
| 2024-01-09 | $11.19 | $11.19 | 51,500 | — | — |
| 2024-01-08 | $11.77 | $11.77 | 68,700 | — | — |
| 2024-01-05 | $11.69 | $11.69 | 88,100 | — | — |
| 2024-01-04 | $11.85 | $11.85 | 93,900 | — | — |
| 2024-01-03 | $12.42 | $12.42 | 80,900 | — | — |
| 2024-01-02 | $12.29 | $12.29 | 118,900 | — | — |