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
- 2018-09-27 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 | $5.18 | $5.18 | 671,300 | — | — |
| 2024-12-30 | $4.82 | $4.82 | 971,100 | — | — |
| 2024-12-27 | $4.78 | $4.78 | 503,800 | — | — |
| 2024-12-26 | $4.85 | $4.85 | 250,300 | — | — |
| 2024-12-24 | $4.82 | $4.82 | 178,200 | — | — |
| 2024-12-23 | $4.84 | $4.84 | 832,900 | — | — |
| 2024-12-20 | $4.82 | $4.82 | 334,500 | — | — |
| 2024-12-19 | $4.78 | $4.78 | 482,700 | — | — |
| 2024-12-18 | $4.97 | $4.97 | 784,900 | — | — |
| 2024-12-17 | $4.90 | $4.90 | 628,000 | — | — |
| 2024-12-16 | $4.57 | $4.57 | 898,800 | — | — |
| 2024-12-13 | $4.82 | $4.82 | 778,900 | — | — |
| 2024-12-12 | $4.49 | $4.49 | 815,100 | — | — |
| 2024-12-11 | $4.83 | $4.83 | 1,048,800 | — | — |
| 2024-12-10 | $5.19 | $5.19 | 442,800 | — | — |
| 2024-12-09 | $5.40 | $5.40 | 387,800 | — | — |
| 2024-12-06 | $5.48 | $5.48 | 395,700 | — | — |
| 2024-12-05 | $5.60 | $5.60 | 472,200 | — | — |
| 2024-12-04 | $5.45 | $5.45 | 618,200 | — | — |
| 2024-12-03 | $5.67 | $5.67 | 652,000 | — | — |
| 2024-12-02 | $5.88 | $5.88 | 328,900 | — | — |
| 2024-11-29 | $6.03 | $6.03 | 262,600 | — | — |
| 2024-11-27 | $6.13 | $6.13 | 361,200 | — | — |
| 2024-11-26 | $5.92 | $5.92 | 597,200 | — | — |
| 2024-11-25 | $6.07 | $6.07 | 421,000 | — | — |
| 2024-11-22 | $5.99 | $5.99 | 711,700 | — | — |
| 2024-11-21 | $6.12 | $6.12 | 475,900 | — | — |
| 2024-11-20 | $6.31 | $6.31 | 1,283,500 | — | — |
| 2024-11-19 | $6.23 | $6.23 | 445,000 | — | — |
| 2024-11-18 | $6.49 | $6.49 | 620,700 | — | — |
| 2024-11-15 | $6.80 | $6.80 | 335,700 | — | — |
| 2024-11-14 | $6.57 | $6.57 | 609,500 | — | — |
| 2024-11-13 | $7.01 | $7.01 | 776,900 | — | — |
| 2024-11-12 | $6.48 | $6.48 | 1,325,300 | — | — |
| 2024-11-11 | $5.56 | $5.56 | 2,179,500 | — | — |
| 2024-11-08 | $7.02 | $7.02 | 1,144,400 | — | — |
| 2024-11-07 | $7.77 | $7.77 | 1,056,900 | — | — |
| 2024-11-06 | $7.20 | $7.20 | 4,144,200 | — | — |
| 2024-11-05 | $11.65 | $11.65 | 1,580,000 | — | — |
| 2024-11-04 | $12.70 | $12.70 | 857,800 | — | — |
| 2024-11-01 | $12.28 | $12.28 | 361,000 | — | — |
| 2024-10-31 | $11.50 | $11.50 | 327,500 | — | — |
| 2024-10-30 | $11.58 | $11.58 | 449,700 | — | — |
| 2024-10-29 | $11.50 | $11.50 | 1,006,100 | — | — |
| 2024-10-28 | $13.05 | $13.05 | 466,700 | — | — |
| 2024-10-25 | $13.34 | $13.34 | 311,200 | — | — |
| 2024-10-24 | $13.13 | $13.13 | 485,100 | — | — |
| 2024-10-23 | $13.60 | $13.60 | 464,200 | — | — |
| 2024-10-22 | $13.30 | $13.30 | 899,100 | — | — |
| 2024-10-21 | $12.38 | $12.38 | 265,600 | — | — |
| 2024-10-18 | $12.48 | $12.48 | 231,300 | — | — |
| 2024-10-17 | $12.35 | $12.35 | 318,800 | — | — |
| 2024-10-16 | $12.03 | $12.03 | 194,600 | — | — |
| 2024-10-15 | $11.93 | $11.93 | 212,900 | — | — |
| 2024-10-14 | $12.05 | $12.05 | 167,100 | — | — |
| 2024-10-11 | $11.72 | $11.72 | 172,300 | — | — |
| 2024-10-10 | $11.70 | $11.70 | 136,800 | — | — |
| 2024-10-09 | $11.75 | $11.75 | 251,600 | — | — |
| 2024-10-08 | $11.74 | $11.74 | 441,800 | — | — |
| 2024-10-07 | $11.65 | $11.65 | 298,700 | — | — |
| 2024-10-04 | $12.15 | $12.15 | 203,500 | — | — |
| 2024-10-03 | $12.10 | $12.10 | 139,400 | — | — |
| 2024-10-02 | $11.91 | $11.91 | 318,600 | — | — |
| 2024-10-01 | $12.00 | $12.00 | 293,700 | — | — |
| 2024-09-30 | $12.20 | $12.20 | 304,800 | — | — |
| 2024-09-27 | $11.85 | $11.85 | 233,300 | — | — |
| 2024-09-26 | $12.00 | $12.00 | 332,700 | — | — |
| 2024-09-25 | $11.96 | $11.96 | 203,700 | — | — |
| 2024-09-24 | $11.98 | $11.98 | 617,000 | — | — |
| 2024-09-23 | $11.54 | $11.54 | 258,300 | — | — |
| 2024-09-20 | $11.04 | $11.04 | 300,600 | — | — |
| 2024-09-19 | $11.26 | $11.26 | 210,200 | — | — |
| 2024-09-18 | $11.17 | $11.17 | 376,700 | — | — |
| 2024-09-17 | $11.24 | $11.24 | 372,500 | — | — |
| 2024-09-16 | $11.32 | $11.32 | 295,000 | — | — |
| 2024-09-13 | $11.07 | $11.07 | 143,900 | — | — |
| 2024-09-12 | $11.05 | $11.05 | 202,100 | — | — |
| 2024-09-11 | $10.87 | $10.87 | 268,000 | — | — |
| 2024-09-10 | $10.97 | $10.97 | 343,400 | — | — |
| 2024-09-09 | $11.17 | $11.17 | 775,500 | — | — |
| 2024-09-06 | $9.71 | $9.71 | 180,900 | — | — |
| 2024-09-05 | $9.95 | $9.95 | 301,500 | — | — |
| 2024-09-04 | $9.75 | $9.75 | 489,600 | — | — |
| 2024-09-03 | $9.40 | $9.40 | 708,100 | — | — |
| 2024-08-30 | $8.70 | $8.70 | 268,300 | — | — |
| 2024-08-29 | $8.50 | $8.50 | 366,000 | — | — |
| 2024-08-28 | $8.54 | $8.54 | 458,000 | — | — |
| 2024-08-27 | $8.63 | $8.63 | 1,235,900 | — | — |
| 2024-08-26 | $9.58 | $9.58 | 204,000 | — | — |
| 2024-08-23 | $9.60 | $9.60 | 557,900 | — | — |
| 2024-08-22 | $9.75 | $9.75 | 169,200 | — | — |
| 2024-08-21 | $9.90 | $9.90 | 161,100 | — | — |
| 2024-08-20 | $9.90 | $9.90 | 273,400 | — | — |
| 2024-08-19 | $10.29 | $10.29 | 146,900 | — | — |
| 2024-08-16 | $10.20 | $10.20 | 199,400 | — | — |
| 2024-08-15 | $10.01 | $10.01 | 193,400 | — | — |
| 2024-08-14 | $9.93 | $9.93 | 165,400 | — | — |
| 2024-08-13 | $9.67 | $9.67 | 253,000 | — | — |
| 2024-08-12 | $9.70 | $9.70 | 238,300 | — | — |
| 2024-08-09 | $10.00 | $10.00 | 256,900 | — | — |
| 2024-08-08 | $10.28 | $10.28 | 392,800 | — | — |
| 2024-08-07 | $9.14 | $9.14 | 302,200 | — | — |
| 2024-08-06 | $9.73 | $9.73 | 449,100 | — | — |
| 2024-08-05 | $8.65 | $8.65 | 670,900 | — | — |
| 2024-08-02 | $9.20 | $9.20 | 325,500 | — | — |
| 2024-08-01 | $9.94 | $9.94 | 155,100 | — | — |
| 2024-07-31 | $10.10 | $10.10 | 269,000 | — | — |
| 2024-07-30 | $10.17 | $10.17 | 94,200 | — | — |
| 2024-07-29 | $10.06 | $10.06 | 182,500 | — | — |
| 2024-07-26 | $10.05 | $10.05 | 159,700 | — | — |
| 2024-07-25 | $9.93 | $9.93 | 332,000 | — | — |
| 2024-07-24 | $10.42 | $10.42 | 263,600 | — | — |
| 2024-07-23 | $10.97 | $10.97 | 463,300 | — | — |
| 2024-07-22 | $10.75 | $10.75 | 283,500 | — | — |
| 2024-07-19 | $10.36 | $10.36 | 369,400 | — | — |
| 2024-07-18 | $10.48 | $10.48 | 446,400 | — | — |
| 2024-07-17 | $10.44 | $10.44 | 228,000 | — | — |
| 2024-07-16 | $10.21 | $10.21 | 364,300 | — | — |
| 2024-07-15 | $10.00 | $10.00 | 259,200 | — | — |
| 2024-07-12 | $10.00 | $10.00 | 322,100 | — | — |
| 2024-07-11 | $9.90 | $9.90 | 383,500 | — | — |
| 2024-07-10 | $9.19 | $9.19 | 149,100 | — | — |
| 2024-07-09 | $9.14 | $9.14 | 232,100 | — | — |
| 2024-07-08 | $9.26 | $9.26 | 186,000 | — | — |
| 2024-07-05 | $9.25 | $9.25 | 401,700 | — | — |
| 2024-07-03 | $9.30 | $9.30 | 193,100 | — | — |
| 2024-07-02 | $9.13 | $9.13 | 268,400 | — | — |
| 2024-07-01 | $9.29 | $9.29 | 362,600 | — | — |
| 2024-06-28 | $9.25 | $9.25 | 735,800 | — | — |
| 2024-06-27 | $10.51 | $10.51 | 861,000 | — | — |
| 2024-06-26 | $9.90 | $9.90 | 347,800 | — | — |
| 2024-06-25 | $9.85 | $9.85 | 165,000 | — | — |
| 2024-06-24 | $9.92 | $9.92 | 400,200 | — | — |
| 2024-06-21 | $9.29 | $9.29 | 144,200 | — | — |
| 2024-06-20 | $9.09 | $9.09 | 183,300 | — | — |
| 2024-06-18 | $8.67 | $8.67 | 125,400 | — | — |
| 2024-06-17 | $8.85 | $8.85 | 475,400 | — | — |
| 2024-06-14 | $8.50 | $8.50 | 514,600 | — | — |
| 2024-06-13 | $8.95 | $8.95 | 264,200 | — | — |
| 2024-06-12 | $9.56 | $9.56 | 145,700 | — | — |
| 2024-06-11 | $9.62 | $9.62 | 179,500 | — | — |
| 2024-06-10 | $9.57 | $9.57 | 522,400 | — | — |
| 2024-06-07 | $9.15 | $9.15 | 532,500 | — | — |
| 2024-06-06 | $8.65 | $8.65 | 491,100 | — | — |
| 2024-06-05 | $9.00 | $9.00 | 264,700 | — | — |
| 2024-06-04 | $9.20 | $9.20 | 384,200 | — | — |
| 2024-06-03 | $9.17 | $9.17 | 613,600 | — | — |
| 2024-05-31 | $9.78 | $9.78 | 144,400 | — | — |
| 2024-05-30 | $9.79 | $9.79 | 288,600 | — | — |
| 2024-05-29 | $9.60 | $9.60 | 358,500 | — | — |
| 2024-05-28 | $10.05 | $10.05 | 331,800 | — | — |
| 2024-05-24 | $10.45 | $10.45 | 2,220,500 | — | — |
| 2024-05-23 | $10.49 | $10.49 | 619,100 | — | — |
| 2024-05-22 | $11.50 | $11.50 | 202,900 | — | — |
| 2024-05-21 | $11.74 | $11.74 | 318,200 | — | — |
| 2024-05-20 | $11.70 | $11.70 | 494,600 | — | — |
| 2024-05-17 | $12.25 | $12.25 | 371,200 | — | — |
| 2024-05-16 | $12.48 | $12.48 | 934,400 | — | — |
| 2024-05-15 | $11.92 | $11.92 | 2,219,500 | — | — |
| 2024-05-14 | $11.87 | $11.87 | 330,400 | — | — |
| 2024-05-13 | $11.90 | $11.90 | 348,900 | — | — |
| 2024-05-10 | $11.60 | $11.60 | 243,900 | — | — |
| 2024-05-09 | $11.09 | $11.09 | 425,400 | — | — |
| 2024-05-08 | $10.79 | $10.79 | 250,100 | — | — |
| 2024-05-07 | $10.60 | $10.60 | 559,800 | — | — |
| 2024-05-06 | $11.31 | $11.31 | 436,100 | — | — |
| 2024-05-03 | $12.40 | $12.40 | 517,700 | — | — |
| 2024-05-02 | $12.26 | $12.26 | 486,100 | — | — |
| 2024-05-01 | $11.90 | $11.90 | 1,108,800 | — | — |
| 2024-04-30 | $14.37 | $14.37 | 3,240,600 | — | — |
| 2024-04-29 | $10.40 | $10.40 | 1,911,500 | — | — |
| 2024-04-26 | $10.57 | $10.57 | 199,900 | — | — |
| 2024-04-25 | $10.18 | $10.18 | 274,800 | — | — |
| 2024-04-24 | $10.86 | $10.86 | 182,400 | — | — |
| 2024-04-23 | $10.64 | $10.64 | 131,900 | — | — |
| 2024-04-22 | $10.60 | $10.60 | 265,200 | — | — |
| 2024-04-19 | $10.74 | $10.74 | 226,900 | — | — |
| 2024-04-18 | $11.42 | $11.42 | 130,700 | — | — |
| 2024-04-17 | $11.80 | $11.80 | 380,200 | — | — |
| 2024-04-16 | $10.70 | $10.70 | 420,300 | — | — |
| 2024-04-15 | $11.03 | $11.03 | 449,400 | — | — |
| 2024-04-12 | $11.28 | $11.28 | 730,900 | — | — |
| 2024-04-11 | $11.99 | $11.99 | 307,700 | — | — |
| 2024-04-10 | $12.10 | $12.10 | 175,000 | — | — |
| 2024-04-09 | $12.47 | $12.47 | 390,600 | — | — |
| 2024-04-08 | $12.26 | $12.26 | 259,300 | — | — |
| 2024-04-05 | $12.60 | $12.60 | 447,900 | — | — |
| 2024-04-04 | $11.55 | $11.55 | 1,203,200 | — | — |
| 2024-04-03 | $13.05 | $13.05 | 597,000 | — | — |
| 2024-04-02 | $12.40 | $12.40 | 1,370,100 | — | — |
| 2024-04-01 | $12.54 | $12.54 | 590,200 | — | — |
| 2024-03-28 | $12.40 | $12.40 | 429,000 | — | — |
| 2024-03-27 | $12.17 | $12.17 | 368,800 | — | — |
| 2024-03-26 | $11.51 | $11.51 | 255,800 | — | — |
| 2024-03-25 | $11.29 | $11.29 | 599,200 | — | — |
| 2024-03-22 | $11.85 | $11.85 | 404,500 | — | — |
| 2024-03-21 | $12.00 | $12.00 | 460,400 | — | — |
| 2024-03-20 | $11.12 | $11.12 | 233,500 | — | — |
| 2024-03-19 | $11.41 | $11.41 | 579,100 | — | — |
| 2024-03-18 | $11.90 | $11.90 | 541,000 | — | — |
| 2024-03-15 | $10.91 | $10.91 | 756,100 | — | — |
| 2024-03-14 | $9.76 | $9.76 | 180,300 | — | — |
| 2024-03-13 | $9.69 | $9.69 | 234,000 | — | — |
| 2024-03-12 | $9.20 | $9.20 | 206,500 | — | — |
| 2024-03-11 | $9.31 | $9.31 | 299,100 | — | — |
| 2024-03-08 | $10.00 | $10.00 | 401,300 | — | — |
| 2024-03-07 | $9.45 | $9.45 | 484,300 | — | — |
| 2024-03-06 | $9.55 | $9.55 | 495,600 | — | — |
| 2024-03-05 | $10.05 | $10.05 | 399,400 | — | — |
| 2024-03-04 | $10.17 | $10.17 | 278,800 | — | — |
| 2024-03-01 | $10.39 | $10.39 | 538,800 | — | — |
| 2024-02-29 | $9.68 | $9.68 | 444,500 | — | — |
| 2024-02-28 | $9.80 | $9.80 | 246,900 | — | — |
| 2024-02-27 | $9.75 | $9.75 | 182,500 | — | — |
| 2024-02-26 | $9.99 | $9.99 | 671,400 | — | — |
| 2024-02-23 | $10.37 | $10.37 | 821,800 | — | — |
| 2024-02-22 | $9.31 | $9.31 | 502,400 | — | — |
| 2024-02-21 | $8.90 | $8.90 | 338,900 | — | — |
| 2024-02-20 | $8.68 | $8.68 | 321,800 | — | — |
| 2024-02-16 | $8.55 | $8.55 | 520,500 | — | — |
| 2024-02-15 | $8.65 | $8.65 | 689,900 | — | — |
| 2024-02-14 | $8.38 | $8.38 | 687,500 | — | — |
| 2024-02-13 | $8.54 | $8.54 | 839,000 | — | — |
| 2024-02-12 | $8.64 | $8.64 | 1,218,000 | — | — |
| 2024-02-09 | $9.95 | $9.95 | 514,700 | — | — |
| 2024-02-08 | $10.45 | $10.45 | 1,386,700 | — | — |
| 2024-02-07 | $10.97 | $10.97 | 475,800 | — | — |
| 2024-02-06 | $11.64 | $11.64 | 757,300 | — | — |
| 2024-02-05 | $10.91 | $10.91 | 627,900 | — | — |
| 2024-02-02 | $11.03 | $11.03 | 3,785,000 | — | — |
| 2024-02-01 | $10.61 | $10.61 | 977,700 | — | — |
| 2024-01-31 | $9.35 | $9.35 | 739,100 | — | — |
| 2024-01-30 | $9.73 | $9.73 | 787,000 | — | — |
| 2024-01-29 | $9.19 | $9.19 | 402,400 | — | — |
| 2024-01-26 | $8.67 | $8.67 | 834,200 | — | — |
| 2024-01-25 | $8.50 | $8.50 | 733,000 | — | — |
| 2024-01-24 | $8.20 | $8.20 | 973,300 | — | — |
| 2024-01-23 | $7.33 | $7.33 | 348,600 | — | — |
| 2024-01-22 | $7.37 | $7.37 | 984,600 | — | — |
| 2024-01-19 | $6.78 | $6.78 | 496,800 | — | — |
| 2024-01-18 | $6.39 | $6.39 | 393,000 | — | — |
| 2024-01-17 | $6.75 | $6.75 | 498,400 | — | — |
| 2024-01-16 | $6.83 | $6.83 | 1,049,900 | — | — |
| 2024-01-12 | $6.09 | $6.09 | 737,900 | — | — |
| 2024-01-11 | $5.57 | $5.57 | 235,500 | — | — |
| 2024-01-10 | $5.51 | $5.51 | 351,200 | — | — |
| 2024-01-09 | $5.90 | $5.90 | 204,000 | — | — |
| 2024-01-08 | $5.99 | $5.99 | 463,100 | — | — |
| 2024-01-05 | $5.97 | $5.97 | 686,800 | — | — |
| 2024-01-04 | $5.43 | $5.43 | 390,400 | — | — |
| 2024-01-03 | $5.27 | $5.27 | 435,500 | — | — |
| 2024-01-02 | $5.16 | $5.16 | 180,000 | — | — |