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
- 2016-07-26 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 | $6.92 | $6.92 | 254,500 | — | — |
| 2024-12-30 | $7.17 | $7.17 | 194,600 | — | — |
| 2024-12-27 | $7.21 | $7.21 | 318,500 | — | — |
| 2024-12-26 | $7.34 | $7.34 | 571,300 | — | — |
| 2024-12-24 | $6.80 | $6.80 | 255,300 | — | — |
| 2024-12-23 | $6.87 | $6.87 | 254,900 | — | — |
| 2024-12-20 | $7.10 | $7.10 | 217,400 | — | — |
| 2024-12-19 | $7.21 | $7.21 | 190,900 | — | — |
| 2024-12-18 | $7.40 | $7.40 | 184,900 | — | — |
| 2024-12-17 | $7.78 | $7.78 | 192,200 | — | — |
| 2024-12-16 | $7.97 | $7.97 | 201,400 | — | — |
| 2024-12-13 | $8.16 | $8.16 | 220,400 | — | — |
| 2024-12-12 | $8.49 | $8.49 | 111,800 | — | — |
| 2024-12-11 | $8.62 | $8.62 | 133,800 | — | — |
| 2024-12-10 | $8.87 | $8.87 | 123,000 | — | — |
| 2024-12-09 | $8.70 | $8.70 | 137,900 | — | — |
| 2024-12-06 | $8.83 | $8.83 | 225,000 | — | — |
| 2024-12-05 | $8.90 | $8.90 | 250,200 | — | — |
| 2024-12-04 | $8.64 | $8.64 | 161,700 | — | — |
| 2024-12-03 | $8.58 | $8.58 | 227,300 | — | — |
| 2024-12-02 | $8.56 | $8.56 | 224,800 | — | — |
| 2024-11-29 | $8.51 | $8.51 | 108,000 | — | — |
| 2024-11-27 | $8.60 | $8.60 | 194,100 | — | — |
| 2024-11-26 | $8.61 | $8.61 | 174,600 | — | — |
| 2024-11-25 | $8.78 | $8.78 | 299,100 | — | — |
| 2024-11-22 | $8.89 | $8.89 | 227,800 | — | — |
| 2024-11-21 | $8.93 | $8.93 | 317,000 | — | — |
| 2024-11-20 | $8.94 | $8.94 | 460,500 | — | — |
| 2024-11-19 | $8.37 | $8.37 | 364,200 | — | — |
| 2024-11-18 | $8.41 | $8.41 | 877,100 | — | — |
| 2024-11-15 | $7.64 | $7.64 | 796,300 | — | — |
| 2024-11-14 | $7.29 | $7.29 | 650,500 | — | — |
| 2024-11-13 | $6.88 | $6.88 | 222,100 | — | — |
| 2024-11-12 | $7.15 | $7.15 | 212,200 | — | — |
| 2024-11-11 | $7.05 | $7.05 | 179,000 | — | — |
| 2024-11-08 | $6.77 | $6.77 | 103,600 | — | — |
| 2024-11-07 | $6.54 | $6.54 | 121,700 | — | — |
| 2024-11-06 | $6.69 | $6.69 | 62,200 | — | — |
| 2024-11-05 | $6.55 | $6.55 | 53,200 | — | — |
| 2024-11-04 | $6.36 | $6.36 | 70,100 | — | — |
| 2024-11-01 | $6.57 | $6.57 | 65,000 | — | — |
| 2024-10-31 | $6.40 | $6.40 | 75,800 | — | — |
| 2024-10-30 | $6.75 | $6.75 | 66,700 | — | — |
| 2024-10-29 | $6.95 | $6.95 | 203,600 | — | — |
| 2024-10-28 | $6.77 | $6.77 | 114,900 | — | — |
| 2024-10-25 | $6.37 | $6.37 | 34,700 | — | — |
| 2024-10-24 | $6.44 | $6.44 | 35,000 | — | — |
| 2024-10-23 | $6.34 | $6.34 | 90,700 | — | — |
| 2024-10-22 | $6.70 | $6.70 | 67,900 | — | — |
| 2024-10-21 | $6.73 | $6.73 | 58,500 | — | — |
| 2024-10-18 | $6.65 | $6.65 | 100,000 | — | — |
| 2024-10-17 | $6.82 | $6.82 | 58,800 | — | — |
| 2024-10-16 | $6.82 | $6.82 | 105,400 | — | — |
| 2024-10-15 | $6.42 | $6.42 | 54,700 | — | — |
| 2024-10-14 | $6.55 | $6.55 | 80,500 | — | — |
| 2024-10-11 | $6.62 | $6.62 | 121,500 | — | — |
| 2024-10-10 | $6.32 | $6.32 | 66,500 | — | — |
| 2024-10-09 | $6.32 | $6.32 | 58,500 | — | — |
| 2024-10-08 | $6.47 | $6.47 | 134,800 | — | — |
| 2024-10-07 | $6.28 | $6.28 | 73,000 | — | — |
| 2024-10-04 | $6.29 | $6.29 | 117,700 | — | — |
| 2024-10-03 | $6.29 | $6.29 | 118,100 | — | — |
| 2024-10-02 | $6.10 | $6.10 | 67,800 | — | — |
| 2024-10-01 | $5.90 | $5.90 | 101,700 | — | — |
| 2024-09-30 | $5.80 | $5.80 | 87,400 | — | — |
| 2024-09-27 | $5.88 | $5.88 | 70,900 | — | — |
| 2024-09-26 | $5.75 | $5.75 | 91,400 | — | — |
| 2024-09-25 | $5.54 | $5.54 | 42,000 | — | — |
| 2024-09-24 | $5.65 | $5.65 | 174,400 | — | — |
| 2024-09-23 | $5.57 | $5.57 | 105,200 | — | — |
| 2024-09-20 | $5.80 | $5.80 | 112,200 | — | — |
| 2024-09-19 | $5.91 | $5.91 | 106,000 | — | — |
| 2024-09-18 | $6.07 | $6.07 | 79,400 | — | — |
| 2024-09-17 | $5.99 | $5.99 | 79,700 | — | — |
| 2024-09-16 | $6.12 | $6.12 | 121,900 | — | — |
| 2024-09-13 | $6.09 | $6.09 | 166,300 | — | — |
| 2024-09-12 | $5.85 | $5.85 | 128,200 | — | — |
| 2024-09-11 | $5.88 | $5.88 | 121,900 | — | — |
| 2024-09-10 | $5.84 | $5.84 | 77,300 | — | — |
| 2024-09-09 | $5.80 | $5.80 | 191,800 | — | — |
| 2024-09-06 | $5.52 | $5.52 | 378,300 | — | — |
| 2024-09-05 | $6.33 | $6.33 | 104,200 | — | — |
| 2024-09-04 | $6.22 | $6.22 | 135,600 | — | — |
| 2024-09-03 | $6.29 | $6.29 | 334,800 | — | — |
| 2024-08-30 | $6.52 | $6.52 | 101,400 | — | — |
| 2024-08-29 | $6.46 | $6.46 | 111,100 | — | — |
| 2024-08-28 | $6.44 | $6.44 | 154,400 | — | — |
| 2024-08-27 | $6.38 | $6.38 | 113,200 | — | — |
| 2024-08-26 | $6.53 | $6.53 | 129,900 | — | — |
| 2024-08-23 | $6.58 | $6.58 | 401,200 | — | — |
| 2024-08-22 | $6.78 | $6.78 | 91,500 | — | — |
| 2024-08-21 | $7.00 | $7.00 | 180,000 | — | — |
| 2024-08-20 | $6.95 | $6.95 | 240,300 | — | — |
| 2024-08-19 | $7.05 | $7.05 | 627,400 | — | — |
| 2024-08-16 | $6.48 | $6.48 | 168,500 | — | — |
| 2024-08-15 | $6.39 | $6.39 | 253,800 | — | — |
| 2024-08-14 | $6.18 | $6.18 | 168,900 | — | — |
| 2024-08-13 | $6.43 | $6.43 | 434,400 | — | — |
| 2024-08-12 | $6.07 | $6.07 | 178,700 | — | — |
| 2024-08-09 | $6.39 | $6.39 | 779,200 | — | — |
| 2024-08-08 | $6.30 | $6.30 | 236,900 | — | — |
| 2024-08-07 | $5.92 | $5.92 | 236,900 | — | — |
| 2024-08-06 | $6.20 | $6.20 | 184,700 | — | — |
| 2024-08-05 | $6.01 | $6.01 | 233,000 | — | — |
| 2024-08-02 | $6.01 | $6.01 | 225,200 | — | — |
| 2024-08-01 | $6.25 | $6.25 | 184,900 | — | — |
| 2024-07-31 | $6.37 | $6.37 | 132,800 | — | — |
| 2024-07-30 | $6.23 | $6.23 | 235,900 | — | — |
| 2024-07-29 | $6.60 | $6.60 | 264,400 | — | — |
| 2024-07-26 | $6.27 | $6.27 | 188,800 | — | — |
| 2024-07-25 | $6.34 | $6.34 | 153,300 | — | — |
| 2024-07-24 | $6.35 | $6.35 | 186,100 | — | — |
| 2024-07-23 | $6.42 | $6.42 | 174,900 | — | — |
| 2024-07-22 | $6.45 | $6.45 | 259,900 | — | — |
| 2024-07-19 | $6.00 | $6.00 | 127,700 | — | — |
| 2024-07-18 | $5.91 | $5.91 | 94,200 | — | — |
| 2024-07-17 | $5.80 | $5.80 | 209,300 | — | — |
| 2024-07-16 | $5.99 | $5.99 | 107,700 | — | — |
| 2024-07-15 | $6.03 | $6.03 | 245,600 | — | — |
| 2024-07-12 | $6.17 | $6.17 | 273,500 | — | — |
| 2024-07-11 | $5.69 | $5.69 | 214,200 | — | — |
| 2024-07-10 | $5.41 | $5.41 | 62,300 | — | — |
| 2024-07-09 | $5.42 | $5.42 | 132,500 | — | — |
| 2024-07-08 | $5.67 | $5.67 | 202,200 | — | — |
| 2024-07-05 | $5.35 | $5.35 | 111,500 | — | — |
| 2024-07-03 | $5.07 | $5.07 | 63,200 | — | — |
| 2024-07-02 | $4.93 | $4.93 | 110,100 | — | — |
| 2024-07-01 | $4.99 | $4.99 | 181,200 | — | — |
| 2024-06-28 | $5.33 | $5.33 | 135,500 | — | — |
| 2024-06-27 | $5.24 | $5.24 | 146,700 | — | — |
| 2024-06-26 | $5.03 | $5.03 | 207,100 | — | — |
| 2024-06-25 | $4.87 | $4.87 | 115,300 | — | — |
| 2024-06-24 | $4.96 | $4.96 | 156,000 | — | — |
| 2024-06-21 | $5.23 | $5.23 | 90,000 | — | — |
| 2024-06-20 | $5.19 | $5.19 | 101,900 | — | — |
| 2024-06-18 | $5.16 | $5.16 | 87,200 | — | — |
| 2024-06-17 | $5.22 | $5.22 | 132,700 | — | — |
| 2024-06-14 | $5.30 | $5.30 | 90,500 | — | — |
| 2024-06-13 | $5.38 | $5.38 | 568,300 | — | — |
| 2024-06-12 | $5.45 | $5.45 | 196,000 | — | — |
| 2024-06-11 | $5.70 | $5.70 | 144,400 | — | — |
| 2024-06-10 | $5.48 | $5.48 | 297,300 | — | — |
| 2024-06-07 | $5.51 | $5.51 | 499,400 | — | — |
| 2024-06-06 | $6.06 | $6.06 | 547,500 | — | — |
| 2024-06-05 | $5.74 | $5.74 | 208,100 | — | — |
| 2024-06-04 | $5.50 | $5.50 | 125,300 | — | — |
| 2024-06-03 | $5.50 | $5.50 | 178,100 | — | — |
| 2024-05-31 | $5.42 | $5.42 | 149,400 | — | — |
| 2024-05-30 | $5.66 | $5.66 | 129,900 | — | — |
| 2024-05-29 | $5.64 | $5.64 | 169,200 | — | — |
| 2024-05-28 | $5.41 | $5.41 | 631,700 | — | — |
| 2024-05-24 | $6.10 | $6.10 | 305,300 | — | — |
| 2024-05-23 | $5.92 | $5.92 | 187,800 | — | — |
| 2024-05-22 | $5.83 | $5.83 | 255,900 | — | — |
| 2024-05-21 | $5.94 | $5.94 | 386,900 | — | — |
| 2024-05-20 | $6.26 | $6.26 | 370,300 | — | — |
| 2024-05-17 | $5.93 | $5.93 | 382,200 | — | — |
| 2024-05-16 | $6.42 | $6.42 | 447,900 | — | — |
| 2024-05-15 | $6.14 | $6.14 | 879,100 | — | — |
| 2024-05-14 | $5.30 | $5.30 | 683,600 | — | — |
| 2024-05-13 | $5.40 | $5.40 | 2,250,800 | — | — |
| 2024-05-10 | $5.29 | $5.29 | 19,744,900 | — | — |
| 2024-05-09 | $3.81 | $3.81 | 980,600 | — | — |
| 2024-05-08 | $3.83 | $3.83 | 158,100 | — | — |
| 2024-05-07 | $3.78 | $3.78 | 261,000 | — | — |
| 2024-05-06 | $3.76 | $3.76 | 101,200 | — | — |
| 2024-05-03 | $3.65 | $3.65 | 175,200 | — | — |
| 2024-05-02 | $3.86 | $3.86 | 180,400 | — | — |
| 2024-05-01 | $3.61 | $3.61 | 72,100 | — | — |
| 2024-04-30 | $3.76 | $3.76 | 184,600 | — | — |
| 2024-04-29 | $3.39 | $3.39 | 33,700 | — | — |
| 2024-04-26 | $3.41 | $3.41 | 47,600 | — | — |
| 2024-04-25 | $3.33 | $3.33 | 25,200 | — | — |
| 2024-04-24 | $3.28 | $3.28 | 22,500 | — | — |
| 2024-04-23 | $3.40 | $3.40 | 70,800 | — | — |
| 2024-04-22 | $3.39 | $3.39 | 35,700 | — | — |
| 2024-04-19 | $3.29 | $3.29 | 93,300 | — | — |
| 2024-04-18 | $3.25 | $3.25 | 35,400 | — | — |
| 2024-04-17 | $3.25 | $3.25 | 111,700 | — | — |
| 2024-04-16 | $3.20 | $3.20 | 83,200 | — | — |
| 2024-04-15 | $3.20 | $3.20 | 193,100 | — | — |
| 2024-04-12 | $3.38 | $3.38 | 140,300 | — | — |
| 2024-04-11 | $3.14 | $3.14 | 48,800 | — | — |
| 2024-04-10 | $3.35 | $3.35 | 87,200 | — | — |
| 2024-04-09 | $3.45 | $3.45 | 75,900 | — | — |
| 2024-04-08 | $3.58 | $3.58 | 60,300 | — | — |
| 2024-04-05 | $3.45 | $3.45 | 38,300 | — | — |
| 2024-04-04 | $3.44 | $3.44 | 35,000 | — | — |
| 2024-04-03 | $3.54 | $3.54 | 32,400 | — | — |
| 2024-04-02 | $3.47 | $3.47 | 97,200 | — | — |
| 2024-04-01 | $3.79 | $3.79 | 94,600 | — | — |
| 2024-03-28 | $3.80 | $3.80 | 53,100 | — | — |
| 2024-03-27 | $3.92 | $3.92 | 46,100 | — | — |
| 2024-03-26 | $3.99 | $3.99 | 174,600 | — | — |
| 2024-03-25 | $3.76 | $3.76 | 104,100 | — | — |
| 2024-03-22 | $3.77 | $3.77 | 144,600 | — | — |
| 2024-03-21 | $3.81 | $3.81 | 142,300 | — | — |
| 2024-03-20 | $3.67 | $3.67 | 190,000 | — | — |
| 2024-03-19 | $3.85 | $3.85 | 157,400 | — | — |
| 2024-03-18 | $3.60 | $3.60 | 90,200 | — | — |
| 2024-03-15 | $3.52 | $3.52 | 245,900 | — | — |
| 2024-03-14 | $3.70 | $3.70 | 148,400 | — | — |
| 2024-03-13 | $3.89 | $3.89 | 228,100 | — | — |
| 2024-03-12 | $3.55 | $3.55 | 453,000 | — | — |
| 2024-03-11 | $3.40 | $3.40 | 311,600 | — | — |
| 2024-03-08 | $4.16 | $4.16 | 113,100 | — | — |
| 2024-03-07 | $4.05 | $4.05 | 72,800 | — | — |
| 2024-03-06 | $4.07 | $4.07 | 46,100 | — | — |
| 2024-03-05 | $4.06 | $4.06 | 102,600 | — | — |
| 2024-03-04 | $4.06 | $4.06 | 131,900 | — | — |
| 2024-03-01 | $4.13 | $4.13 | 92,200 | — | — |
| 2024-02-29 | $4.10 | $4.10 | 234,500 | — | — |
| 2024-02-28 | $4.49 | $4.49 | 184,300 | — | — |
| 2024-02-27 | $4.59 | $4.59 | 141,900 | — | — |
| 2024-02-26 | $4.55 | $4.55 | 189,700 | — | — |
| 2024-02-23 | $4.86 | $4.86 | 89,600 | — | — |
| 2024-02-22 | $4.73 | $4.73 | 161,000 | — | — |
| 2024-02-21 | $4.67 | $4.67 | 184,900 | — | — |
| 2024-02-20 | $4.91 | $4.91 | 414,200 | — | — |
| 2024-02-16 | $4.71 | $4.71 | 740,500 | — | — |
| 2024-02-15 | $4.05 | $4.05 | 162,000 | — | — |
| 2024-02-14 | $4.29 | $4.29 | 160,200 | — | — |
| 2024-02-13 | $4.32 | $4.32 | 234,800 | — | — |
| 2024-02-12 | $4.20 | $4.20 | 701,300 | — | — |
| 2024-02-09 | $3.88 | $3.88 | 288,100 | — | — |
| 2024-02-08 | $3.65 | $3.65 | 131,600 | — | — |
| 2024-02-07 | $3.64 | $3.64 | 87,200 | — | — |
| 2024-02-06 | $3.49 | $3.49 | 119,500 | — | — |
| 2024-02-05 | $3.24 | $3.24 | 47,200 | — | — |
| 2024-02-02 | $3.16 | $3.16 | 168,300 | — | — |
| 2024-02-01 | $3.24 | $3.24 | 87,000 | — | — |
| 2024-01-31 | $3.25 | $3.25 | 41,500 | — | — |
| 2024-01-30 | $3.31 | $3.31 | 54,700 | — | — |
| 2024-01-29 | $3.46 | $3.46 | 62,700 | — | — |
| 2024-01-26 | $3.53 | $3.53 | 147,300 | — | — |
| 2024-01-25 | $3.57 | $3.57 | 158,200 | — | — |
| 2024-01-24 | $3.52 | $3.52 | 257,600 | — | — |
| 2024-01-23 | $3.36 | $3.36 | 821,800 | — | — |
| 2024-01-22 | $2.66 | $2.66 | 103,700 | — | — |
| 2024-01-19 | $2.61 | $2.61 | 49,000 | — | — |
| 2024-01-18 | $2.71 | $2.71 | 42,800 | — | — |
| 2024-01-17 | $2.84 | $2.84 | 210,500 | — | — |
| 2024-01-16 | $2.86 | $2.86 | 125,300 | — | — |
| 2024-01-12 | $2.72 | $2.72 | 89,800 | — | — |
| 2024-01-11 | $2.65 | $2.65 | 34,200 | — | — |
| 2024-01-10 | $2.76 | $2.76 | 64,500 | — | — |
| 2024-01-09 | $2.87 | $2.87 | 134,100 | — | — |
| 2024-01-08 | $2.68 | $2.68 | 62,100 | — | — |
| 2024-01-05 | $2.63 | $2.63 | 62,200 | — | — |
| 2024-01-04 | $2.56 | $2.56 | 49,100 | — | — |
| 2024-01-03 | $2.50 | $2.50 | 41,500 | — | — |
| 2024-01-02 | $2.49 | $2.49 | 60,800 | — | — |