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
- 2021-07-21 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 | $5.89 | $5.89 | 513,500 | — | — |
| 2024-12-30 | $5.78 | $5.78 | 674,700 | — | — |
| 2024-12-27 | $5.75 | $5.75 | 562,500 | — | — |
| 2024-12-26 | $5.88 | $5.88 | 540,000 | — | — |
| 2024-12-24 | $5.81 | $5.81 | 248,000 | — | — |
| 2024-12-23 | $5.84 | $5.84 | 1,218,800 | — | — |
| 2024-12-20 | $5.68 | $5.68 | 736,100 | — | — |
| 2024-12-19 | $5.84 | $5.84 | 981,600 | — | — |
| 2024-12-18 | $5.78 | $5.78 | 1,106,900 | — | — |
| 2024-12-17 | $6.20 | $6.20 | 833,000 | — | — |
| 2024-12-16 | $6.23 | $6.23 | 604,300 | — | — |
| 2024-12-13 | $6.34 | $6.34 | 736,400 | — | — |
| 2024-12-12 | $6.40 | $6.40 | 778,100 | — | — |
| 2024-12-11 | $6.64 | $6.64 | 1,036,900 | — | — |
| 2024-12-10 | $6.30 | $6.30 | 890,400 | — | — |
| 2024-12-09 | $6.19 | $6.19 | 835,600 | — | — |
| 2024-12-06 | $6.45 | $6.45 | 679,500 | — | — |
| 2024-12-05 | $6.45 | $6.45 | 736,500 | — | — |
| 2024-12-04 | $6.36 | $6.36 | 841,900 | — | — |
| 2024-12-03 | $6.18 | $6.18 | 611,500 | — | — |
| 2024-12-02 | $6.09 | $6.09 | 488,000 | — | — |
| 2024-11-29 | $6.22 | $6.22 | 453,500 | — | — |
| 2024-11-27 | $6.31 | $6.31 | 319,100 | — | — |
| 2024-11-26 | $6.45 | $6.45 | 371,400 | — | — |
| 2024-11-25 | $6.49 | $6.49 | 757,800 | — | — |
| 2024-11-22 | $6.46 | $6.46 | 451,100 | — | — |
| 2024-11-21 | $6.38 | $6.38 | 351,800 | — | — |
| 2024-11-20 | $6.28 | $6.28 | 267,300 | — | — |
| 2024-11-19 | $6.24 | $6.24 | 624,000 | — | — |
| 2024-11-18 | $6.22 | $6.22 | 619,400 | — | — |
| 2024-11-15 | $6.29 | $6.29 | 319,400 | — | — |
| 2024-11-14 | $6.52 | $6.52 | 406,400 | — | — |
| 2024-11-13 | $6.55 | $6.55 | 638,400 | — | — |
| 2024-11-12 | $6.53 | $6.53 | 377,200 | — | — |
| 2024-11-11 | $6.60 | $6.60 | 393,800 | — | — |
| 2024-11-08 | $6.65 | $6.65 | 442,500 | — | — |
| 2024-11-07 | $6.71 | $6.71 | 548,400 | — | — |
| 2024-11-06 | $6.72 | $6.72 | 1,099,300 | — | — |
| 2024-11-05 | $6.89 | $6.89 | 465,800 | — | — |
| 2024-11-04 | $6.86 | $6.86 | 374,500 | — | — |
| 2024-11-01 | $6.74 | $6.74 | 320,500 | — | — |
| 2024-10-31 | $6.76 | $6.76 | 622,800 | — | — |
| 2024-10-30 | $6.95 | $6.95 | 469,500 | — | — |
| 2024-10-29 | $6.93 | $6.93 | 492,400 | — | — |
| 2024-10-28 | $6.84 | $6.84 | 265,900 | — | — |
| 2024-10-25 | $6.64 | $6.64 | 393,100 | — | — |
| 2024-10-24 | $6.65 | $6.65 | 319,600 | — | — |
| 2024-10-23 | $6.58 | $6.58 | 455,100 | — | — |
| 2024-10-22 | $6.77 | $6.77 | 573,100 | — | — |
| 2024-10-21 | $6.82 | $6.82 | 254,200 | — | — |
| 2024-10-18 | $6.90 | $6.90 | 173,700 | — | — |
| 2024-10-17 | $6.94 | $6.94 | 137,000 | — | — |
| 2024-10-16 | $6.98 | $6.98 | 171,800 | — | — |
| 2024-10-15 | $6.96 | $6.96 | 177,200 | — | — |
| 2024-10-14 | $7.01 | $7.01 | 368,300 | — | — |
| 2024-10-11 | $7.13 | $7.13 | 319,400 | — | — |
| 2024-10-10 | $7.23 | $7.23 | 178,100 | — | — |
| 2024-10-09 | $7.26 | $7.26 | 330,100 | — | — |
| 2024-10-08 | $7.39 | $7.39 | 276,600 | — | — |
| 2024-10-07 | $7.19 | $7.19 | 365,700 | — | — |
| 2024-10-04 | $7.44 | $7.44 | 454,400 | — | — |
| 2024-10-03 | $7.15 | $7.15 | 519,300 | — | — |
| 2024-10-02 | $7.45 | $7.45 | 564,800 | — | — |
| 2024-10-01 | $7.39 | $7.39 | 510,500 | — | — |
| 2024-09-30 | $7.44 | $7.44 | 408,700 | — | — |
| 2024-09-27 | $7.32 | $7.32 | 345,600 | — | — |
| 2024-09-26 | $7.17 | $7.17 | 240,400 | — | — |
| 2024-09-25 | $7.19 | $7.19 | 315,100 | — | — |
| 2024-09-24 | $7.05 | $7.05 | 272,100 | — | — |
| 2024-09-23 | $7.01 | $7.01 | 312,200 | — | — |
| 2024-09-20 | $7.38 | $7.38 | 436,200 | — | — |
| 2024-09-19 | $7.29 | $7.29 | 697,600 | — | — |
| 2024-09-18 | $6.85 | $6.85 | 347,400 | — | — |
| 2024-09-17 | $6.77 | $6.77 | 314,000 | — | — |
| 2024-09-16 | $6.61 | $6.61 | 372,500 | — | — |
| 2024-09-13 | $6.84 | $6.84 | 285,100 | — | — |
| 2024-09-12 | $6.82 | $6.82 | 524,000 | — | — |
| 2024-09-11 | $6.70 | $6.70 | 294,300 | — | — |
| 2024-09-10 | $6.54 | $6.54 | 346,400 | — | — |
| 2024-09-09 | $6.70 | $6.70 | 396,600 | — | — |
| 2024-09-06 | $6.72 | $6.72 | 550,500 | — | — |
| 2024-09-05 | $6.74 | $6.74 | 632,900 | — | — |
| 2024-09-04 | $6.77 | $6.77 | 512,800 | — | — |
| 2024-09-03 | $6.71 | $6.71 | 495,400 | — | — |
| 2024-08-30 | $7.06 | $7.06 | 1,804,100 | — | — |
| 2024-08-29 | $7.06 | $7.06 | 502,500 | — | — |
| 2024-08-28 | $7.20 | $7.20 | 506,600 | — | — |
| 2024-08-27 | $7.40 | $7.40 | 479,200 | — | — |
| 2024-08-26 | $7.39 | $7.39 | 693,300 | — | — |
| 2024-08-23 | $7.55 | $7.55 | 805,500 | — | — |
| 2024-08-22 | $7.33 | $7.33 | 404,800 | — | — |
| 2024-08-21 | $7.67 | $7.67 | 472,600 | — | — |
| 2024-08-20 | $7.84 | $7.84 | 1,718,900 | — | — |
| 2024-08-19 | $7.61 | $7.61 | 1,188,100 | — | — |
| 2024-08-16 | $7.37 | $7.37 | 309,000 | — | — |
| 2024-08-15 | $7.36 | $7.36 | 379,200 | — | — |
| 2024-08-14 | $7.32 | $7.32 | 306,100 | — | — |
| 2024-08-13 | $7.14 | $7.14 | 491,400 | — | — |
| 2024-08-12 | $6.94 | $6.94 | 426,000 | — | — |
| 2024-08-09 | $6.89 | $6.89 | 465,300 | — | — |
| 2024-08-08 | $6.76 | $6.76 | 491,700 | — | — |
| 2024-08-07 | $6.85 | $6.85 | 764,100 | — | — |
| 2024-08-06 | $6.02 | $6.02 | 346,400 | — | — |
| 2024-08-05 | $5.96 | $5.96 | 761,600 | — | — |
| 2024-08-02 | $6.14 | $6.14 | 671,400 | — | — |
| 2024-08-01 | $6.33 | $6.33 | 695,500 | — | — |
| 2024-07-31 | $6.48 | $6.48 | 641,100 | — | — |
| 2024-07-30 | $6.41 | $6.41 | 467,700 | — | — |
| 2024-07-29 | $6.33 | $6.33 | 530,800 | — | — |
| 2024-07-26 | $6.64 | $6.64 | 317,400 | — | — |
| 2024-07-25 | $6.56 | $6.56 | 412,000 | — | — |
| 2024-07-24 | $6.46 | $6.46 | 384,600 | — | — |
| 2024-07-23 | $6.66 | $6.66 | 326,300 | — | — |
| 2024-07-22 | $6.78 | $6.78 | 313,900 | — | — |
| 2024-07-19 | $6.71 | $6.71 | 418,900 | — | — |
| 2024-07-18 | $6.62 | $6.62 | 686,700 | — | — |
| 2024-07-17 | $6.78 | $6.78 | 403,900 | — | — |
| 2024-07-16 | $7.11 | $7.11 | 478,400 | — | — |
| 2024-07-15 | $6.86 | $6.86 | 524,700 | — | — |
| 2024-07-12 | $7.22 | $7.22 | 572,800 | — | — |
| 2024-07-11 | $7.11 | $7.11 | 425,000 | — | — |
| 2024-07-10 | $7.11 | $7.11 | 554,500 | — | — |
| 2024-07-09 | $7.30 | $7.30 | 342,500 | — | — |
| 2024-07-08 | $7.38 | $7.38 | 823,400 | — | — |
| 2024-07-05 | $7.29 | $7.29 | 624,300 | — | — |
| 2024-07-03 | $7.19 | $7.19 | 323,100 | — | — |
| 2024-07-02 | $7.19 | $7.19 | 236,000 | — | — |
| 2024-07-01 | $7.21 | $7.21 | 265,800 | — | — |
| 2024-06-28 | $7.26 | $7.26 | 583,200 | — | — |
| 2024-06-27 | $7.16 | $7.16 | 411,500 | — | — |
| 2024-06-26 | $6.99 | $6.99 | 363,700 | — | — |
| 2024-06-25 | $6.93 | $6.93 | 245,000 | — | — |
| 2024-06-24 | $6.87 | $6.87 | 403,900 | — | — |
| 2024-06-21 | $6.75 | $6.75 | 506,400 | — | — |
| 2024-06-20 | $6.65 | $6.65 | 488,400 | — | — |
| 2024-06-18 | $6.51 | $6.51 | 407,400 | — | — |
| 2024-06-17 | $6.74 | $6.74 | 242,800 | — | — |
| 2024-06-14 | $6.73 | $6.73 | 399,000 | — | — |
| 2024-06-13 | $6.77 | $6.77 | 775,500 | — | — |
| 2024-06-12 | $6.72 | $6.72 | 530,000 | — | — |
| 2024-06-11 | $6.62 | $6.62 | 158,800 | — | — |
| 2024-06-10 | $6.66 | $6.66 | 190,800 | — | — |
| 2024-06-07 | $6.58 | $6.58 | 232,700 | — | — |
| 2024-06-06 | $6.82 | $6.82 | 133,200 | — | — |
| 2024-06-05 | $6.76 | $6.76 | 464,400 | — | — |
| 2024-06-04 | $6.60 | $6.60 | 365,700 | — | — |
| 2024-06-03 | $6.71 | $6.71 | 420,000 | — | — |
| 2024-05-31 | $6.86 | $6.86 | 399,700 | — | — |
| 2024-05-30 | $6.77 | $6.77 | 241,300 | — | — |
| 2024-05-29 | $6.72 | $6.72 | 376,300 | — | — |
| 2024-05-28 | $6.81 | $6.81 | 416,800 | — | — |
| 2024-05-24 | $7.01 | $7.01 | 340,900 | — | — |
| 2024-05-23 | $6.93 | $6.93 | 264,300 | — | — |
| 2024-05-22 | $6.99 | $6.99 | 382,700 | — | — |
| 2024-05-21 | $7.03 | $7.03 | 645,900 | — | — |
| 2024-05-20 | $6.86 | $6.86 | 342,600 | — | — |
| 2024-05-17 | $7.03 | $7.03 | 480,800 | — | — |
| 2024-05-16 | $7.13 | $7.13 | 644,100 | — | — |
| 2024-05-15 | $7.27 | $7.27 | 527,400 | — | — |
| 2024-05-14 | $7.32 | $7.32 | 1,023,100 | — | — |
| 2024-05-13 | $6.55 | $6.55 | 730,700 | — | — |
| 2024-05-10 | $6.62 | $6.62 | 756,200 | — | — |
| 2024-05-09 | $6.79 | $6.79 | 1,044,800 | — | — |
| 2024-05-08 | $6.94 | $6.94 | 2,328,200 | — | — |
| 2024-05-07 | $8.13 | $8.13 | 539,600 | — | — |
| 2024-05-06 | $8.08 | $8.08 | 555,600 | — | — |
| 2024-05-03 | $7.90 | $7.90 | 488,600 | — | — |
| 2024-05-02 | $7.52 | $7.52 | 240,100 | — | — |
| 2024-05-01 | $7.41 | $7.41 | 181,900 | — | — |
| 2024-04-30 | $7.42 | $7.42 | 420,100 | — | — |
| 2024-04-29 | $7.41 | $7.41 | 310,600 | — | — |
| 2024-04-26 | $7.46 | $7.46 | 300,900 | — | — |
| 2024-04-25 | $7.32 | $7.32 | 341,000 | — | — |
| 2024-04-24 | $7.34 | $7.34 | 390,100 | — | — |
| 2024-04-23 | $7.30 | $7.30 | 435,900 | — | — |
| 2024-04-22 | $7.49 | $7.49 | 467,600 | — | — |
| 2024-04-19 | $7.58 | $7.58 | 347,200 | — | — |
| 2024-04-18 | $7.71 | $7.71 | 591,500 | — | — |
| 2024-04-17 | $7.43 | $7.43 | 300,300 | — | — |
| 2024-04-16 | $7.44 | $7.44 | 530,300 | — | — |
| 2024-04-15 | $7.48 | $7.48 | 375,300 | — | — |
| 2024-04-12 | $7.86 | $7.86 | 471,500 | — | — |
| 2024-04-11 | $8.26 | $8.26 | 435,200 | — | — |
| 2024-04-10 | $8.49 | $8.49 | 1,187,400 | — | — |
| 2024-04-09 | $8.42 | $8.42 | 362,100 | — | — |
| 2024-04-08 | $8.37 | $8.37 | 320,600 | — | — |
| 2024-04-05 | $8.04 | $8.04 | 196,500 | — | — |
| 2024-04-04 | $8.00 | $8.00 | 463,400 | — | — |
| 2024-04-03 | $8.04 | $8.04 | 600,200 | — | — |
| 2024-04-02 | $8.09 | $8.09 | 251,000 | — | — |
| 2024-04-01 | $8.12 | $8.12 | 407,200 | — | — |
| 2024-03-28 | $8.17 | $8.17 | 327,300 | — | — |
| 2024-03-27 | $8.22 | $8.22 | 325,900 | — | — |
| 2024-03-26 | $8.36 | $8.36 | 297,400 | — | — |
| 2024-03-25 | $8.57 | $8.57 | 351,000 | — | — |
| 2024-03-22 | $8.58 | $8.58 | 254,700 | — | — |
| 2024-03-21 | $8.61 | $8.61 | 242,400 | — | — |
| 2024-03-20 | $8.87 | $8.87 | 462,400 | — | — |
| 2024-03-19 | $8.52 | $8.52 | 318,400 | — | — |
| 2024-03-18 | $8.81 | $8.81 | 314,800 | — | — |
| 2024-03-15 | $8.68 | $8.68 | 430,000 | — | — |
| 2024-03-14 | $8.84 | $8.84 | 212,700 | — | — |
| 2024-03-13 | $8.99 | $8.99 | 368,000 | — | — |
| 2024-03-12 | $9.00 | $9.00 | 494,200 | — | — |
| 2024-03-11 | $8.91 | $8.91 | 609,100 | — | — |
| 2024-03-08 | $9.21 | $9.21 | 1,259,500 | — | — |
| 2024-03-07 | $9.41 | $9.41 | 2,341,500 | — | — |
| 2024-03-06 | $8.86 | $8.86 | 1,644,500 | — | — |
| 2024-03-05 | $8.31 | $8.31 | 484,000 | — | — |
| 2024-03-04 | $8.52 | $8.52 | 477,400 | — | — |
| 2024-03-01 | $8.31 | $8.31 | 493,600 | — | — |
| 2024-02-29 | $8.34 | $8.34 | 1,206,000 | — | — |
| 2024-02-28 | $8.41 | $8.41 | 1,570,500 | — | — |
| 2024-02-27 | $7.73 | $7.73 | 447,300 | — | — |
| 2024-02-26 | $7.40 | $7.40 | 467,500 | — | — |
| 2024-02-23 | $7.43 | $7.43 | 255,500 | — | — |
| 2024-02-22 | $7.38 | $7.38 | 197,900 | — | — |
| 2024-02-21 | $7.17 | $7.17 | 306,000 | — | — |
| 2024-02-20 | $7.19 | $7.19 | 412,300 | — | — |
| 2024-02-16 | $7.15 | $7.15 | 320,800 | — | — |
| 2024-02-15 | $7.33 | $7.33 | 424,600 | — | — |
| 2024-02-14 | $7.38 | $7.38 | 221,900 | — | — |
| 2024-02-13 | $7.53 | $7.53 | 247,100 | — | — |
| 2024-02-12 | $7.58 | $7.58 | 175,800 | — | — |
| 2024-02-09 | $7.65 | $7.65 | 138,500 | — | — |
| 2024-02-08 | $7.75 | $7.75 | 192,100 | — | — |
| 2024-02-07 | $7.73 | $7.73 | 144,500 | — | — |
| 2024-02-06 | $7.77 | $7.77 | 170,500 | — | — |
| 2024-02-05 | $7.82 | $7.82 | 585,200 | — | — |
| 2024-02-02 | $8.04 | $8.04 | 395,600 | — | — |
| 2024-02-01 | $8.20 | $8.20 | 317,100 | — | — |
| 2024-01-31 | $8.15 | $8.15 | 523,600 | — | — |
| 2024-01-30 | $8.22 | $8.22 | 483,300 | — | — |
| 2024-01-29 | $8.19 | $8.19 | 374,900 | — | — |
| 2024-01-26 | $8.16 | $8.16 | 306,100 | — | — |
| 2024-01-25 | $8.07 | $8.07 | 190,100 | — | — |
| 2024-01-24 | $8.00 | $8.00 | 246,500 | — | — |
| 2024-01-23 | $8.05 | $8.05 | 290,700 | — | — |
| 2024-01-22 | $8.01 | $8.01 | 719,100 | — | — |
| 2024-01-19 | $7.71 | $7.71 | 629,800 | — | — |
| 2024-01-18 | $7.71 | $7.71 | 483,800 | — | — |
| 2024-01-17 | $7.85 | $7.85 | 587,300 | — | — |
| 2024-01-16 | $7.72 | $7.72 | 245,600 | — | — |
| 2024-01-12 | $7.76 | $7.76 | 300,500 | — | — |
| 2024-01-11 | $7.67 | $7.67 | 213,400 | — | — |
| 2024-01-10 | $7.49 | $7.49 | 318,500 | — | — |
| 2024-01-09 | $7.62 | $7.62 | 441,400 | — | — |
| 2024-01-08 | $7.61 | $7.61 | 691,700 | — | — |
| 2024-01-05 | $7.54 | $7.54 | 1,394,800 | — | — |
| 2024-01-04 | $6.81 | $6.81 | 270,000 | — | — |
| 2024-01-03 | $6.60 | $6.60 | 255,900 | — | — |
| 2024-01-02 | $6.69 | $6.69 | 267,800 | — | — |