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
- 2015-11-11 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 | $5.67 | $5.67 | 314,200 | — | — |
| 2024-12-30 | $5.59 | $5.59 | 449,000 | — | — |
| 2024-12-27 | $5.74 | $5.74 | 349,000 | — | — |
| 2024-12-26 | $5.91 | $5.91 | 325,300 | — | — |
| 2024-12-24 | $5.78 | $5.78 | 167,300 | — | — |
| 2024-12-23 | $5.73 | $5.73 | 267,500 | — | — |
| 2024-12-20 | $5.75 | $5.75 | 570,600 | — | — |
| 2024-12-19 | $5.69 | $5.69 | 463,400 | — | — |
| 2024-12-18 | $5.79 | $5.79 | 573,000 | — | — |
| 2024-12-17 | $6.25 | $6.25 | 321,500 | — | — |
| 2024-12-16 | $6.48 | $6.48 | 412,300 | — | — |
| 2024-12-13 | $6.27 | $6.27 | 373,000 | — | — |
| 2024-12-12 | $6.25 | $6.25 | 367,000 | — | — |
| 2024-12-11 | $6.34 | $6.34 | 335,300 | — | — |
| 2024-12-10 | $6.19 | $6.19 | 435,900 | — | — |
| 2024-12-09 | $6.37 | $6.37 | 314,000 | — | — |
| 2024-12-06 | $6.45 | $6.45 | 364,600 | — | — |
| 2024-12-05 | $6.24 | $6.24 | 366,200 | — | — |
| 2024-12-04 | $6.29 | $6.29 | 515,100 | — | — |
| 2024-12-03 | $6.57 | $6.57 | 821,600 | — | — |
| 2024-12-02 | $6.93 | $6.93 | 1,142,500 | — | — |
| 2024-11-29 | $6.86 | $6.86 | 1,190,200 | — | — |
| 2024-11-27 | $5.78 | $5.78 | 169,400 | — | — |
| 2024-11-26 | $5.67 | $5.67 | 271,000 | — | — |
| 2024-11-25 | $5.75 | $5.75 | 342,900 | — | — |
| 2024-11-22 | $5.66 | $5.66 | 359,900 | — | — |
| 2024-11-21 | $5.43 | $5.43 | 483,400 | — | — |
| 2024-11-20 | $5.36 | $5.36 | 464,400 | — | — |
| 2024-11-19 | $5.27 | $5.27 | 703,800 | — | — |
| 2024-11-18 | $5.39 | $5.39 | 573,300 | — | — |
| 2024-11-15 | $5.64 | $5.64 | 795,700 | — | — |
| 2024-11-14 | $6.22 | $6.22 | 710,700 | — | — |
| 2024-11-13 | $6.69 | $6.69 | 698,200 | — | — |
| 2024-11-12 | $6.83 | $6.83 | 557,000 | — | — |
| 2024-11-11 | $7.01 | $7.01 | 515,600 | — | — |
| 2024-11-08 | $7.13 | $7.13 | 365,600 | — | — |
| 2024-11-07 | $7.10 | $7.10 | 459,600 | — | — |
| 2024-11-06 | $7.28 | $7.28 | 762,900 | — | — |
| 2024-11-05 | $6.65 | $6.65 | 487,400 | — | — |
| 2024-11-04 | $6.65 | $6.65 | 718,900 | — | — |
| 2024-11-01 | $7.00 | $7.00 | 1,200,300 | — | — |
| 2024-10-31 | $6.83 | $6.83 | 683,000 | — | — |
| 2024-10-30 | $6.84 | $6.84 | 301,800 | — | — |
| 2024-10-29 | $7.07 | $7.07 | 433,800 | — | — |
| 2024-10-28 | $7.02 | $7.02 | 531,300 | — | — |
| 2024-10-25 | $6.75 | $6.75 | 469,200 | — | — |
| 2024-10-24 | $6.58 | $6.58 | 558,100 | — | — |
| 2024-10-23 | $6.43 | $6.43 | 700,700 | — | — |
| 2024-10-22 | $6.19 | $6.19 | 2,479,300 | — | — |
| 2024-10-21 | $7.66 | $7.66 | 465,700 | — | — |
| 2024-10-18 | $8.07 | $8.07 | 414,000 | — | — |
| 2024-10-17 | $8.01 | $8.01 | 572,300 | — | — |
| 2024-10-16 | $7.91 | $7.91 | 1,169,700 | — | — |
| 2024-10-15 | $6.85 | $6.85 | 467,600 | — | — |
| 2024-10-14 | $7.36 | $7.36 | 370,900 | — | — |
| 2024-10-11 | $7.18 | $7.18 | 403,600 | — | — |
| 2024-10-10 | $6.87 | $6.87 | 363,400 | — | — |
| 2024-10-09 | $6.76 | $6.76 | 530,000 | — | — |
| 2024-10-08 | $7.08 | $7.08 | 785,800 | — | — |
| 2024-10-07 | $6.79 | $6.79 | 796,100 | — | — |
| 2024-10-04 | $7.04 | $7.04 | 1,318,100 | — | — |
| 2024-10-03 | $5.99 | $5.99 | 567,500 | — | — |
| 2024-10-02 | $5.82 | $5.82 | 322,600 | — | — |
| 2024-10-01 | $5.85 | $5.85 | 436,000 | — | — |
| 2024-09-30 | $5.85 | $5.85 | 397,900 | — | — |
| 2024-09-27 | $5.85 | $5.85 | 496,100 | — | — |
| 2024-09-26 | $5.89 | $5.89 | 353,500 | — | — |
| 2024-09-25 | $5.77 | $5.77 | 540,400 | — | — |
| 2024-09-24 | $6.04 | $6.04 | 655,100 | — | — |
| 2024-09-23 | $6.10 | $6.10 | 321,400 | — | — |
| 2024-09-20 | $6.25 | $6.25 | 1,861,000 | — | — |
| 2024-09-19 | $6.32 | $6.32 | 411,600 | — | — |
| 2024-09-18 | $6.23 | $6.23 | 462,400 | — | — |
| 2024-09-17 | $6.24 | $6.24 | 467,300 | — | — |
| 2024-09-16 | $6.23 | $6.23 | 395,000 | — | — |
| 2024-09-13 | $6.25 | $6.25 | 471,600 | — | — |
| 2024-09-12 | $6.22 | $6.22 | 293,400 | — | — |
| 2024-09-11 | $6.28 | $6.28 | 290,700 | — | — |
| 2024-09-10 | $6.23 | $6.23 | 300,000 | — | — |
| 2024-09-09 | $6.19 | $6.19 | 330,200 | — | — |
| 2024-09-06 | $6.13 | $6.13 | 381,300 | — | — |
| 2024-09-05 | $6.34 | $6.34 | 425,000 | — | — |
| 2024-09-04 | $6.20 | $6.20 | 326,400 | — | — |
| 2024-09-03 | $6.25 | $6.25 | 473,400 | — | — |
| 2024-08-30 | $6.56 | $6.56 | 356,500 | — | — |
| 2024-08-29 | $6.53 | $6.53 | 388,300 | — | — |
| 2024-08-28 | $6.49 | $6.49 | 330,400 | — | — |
| 2024-08-27 | $6.63 | $6.63 | 242,600 | — | — |
| 2024-08-26 | $6.88 | $6.88 | 357,400 | — | — |
| 2024-08-23 | $6.80 | $6.80 | 391,200 | — | — |
| 2024-08-22 | $6.67 | $6.67 | 297,200 | — | — |
| 2024-08-21 | $6.87 | $6.87 | 517,400 | — | — |
| 2024-08-20 | $6.95 | $6.95 | 438,300 | — | — |
| 2024-08-19 | $6.66 | $6.66 | 498,800 | — | — |
| 2024-08-16 | $6.47 | $6.47 | 584,500 | — | — |
| 2024-08-15 | $6.49 | $6.49 | 339,200 | — | — |
| 2024-08-14 | $6.47 | $6.47 | 325,500 | — | — |
| 2024-08-13 | $6.60 | $6.60 | 484,700 | — | — |
| 2024-08-12 | $6.63 | $6.63 | 570,700 | — | — |
| 2024-08-09 | $6.92 | $6.92 | 428,000 | — | — |
| 2024-08-08 | $7.26 | $7.26 | 451,300 | — | — |
| 2024-08-07 | $7.04 | $7.04 | 597,900 | — | — |
| 2024-08-06 | $8.19 | $8.19 | 319,600 | — | — |
| 2024-08-05 | $7.97 | $7.97 | 561,400 | — | — |
| 2024-08-02 | $8.30 | $8.30 | 404,300 | — | — |
| 2024-08-01 | $8.68 | $8.68 | 303,200 | — | — |
| 2024-07-31 | $9.19 | $9.19 | 349,500 | — | — |
| 2024-07-30 | $9.26 | $9.26 | 265,600 | — | — |
| 2024-07-29 | $9.12 | $9.12 | 222,900 | — | — |
| 2024-07-26 | $9.27 | $9.27 | 353,200 | — | — |
| 2024-07-25 | $9.19 | $9.19 | 431,800 | — | — |
| 2024-07-24 | $8.90 | $8.90 | 342,400 | — | — |
| 2024-07-23 | $8.86 | $8.86 | 331,300 | — | — |
| 2024-07-22 | $8.77 | $8.77 | 342,600 | — | — |
| 2024-07-19 | $8.37 | $8.37 | 227,600 | — | — |
| 2024-07-18 | $8.43 | $8.43 | 350,600 | — | — |
| 2024-07-17 | $8.73 | $8.73 | 316,400 | — | — |
| 2024-07-16 | $9.09 | $9.09 | 418,300 | — | — |
| 2024-07-15 | $8.96 | $8.96 | 476,300 | — | — |
| 2024-07-12 | $8.77 | $8.77 | 559,400 | — | — |
| 2024-07-11 | $8.94 | $8.94 | 643,000 | — | — |
| 2024-07-10 | $8.08 | $8.08 | 321,600 | — | — |
| 2024-07-09 | $7.98 | $7.98 | 274,000 | — | — |
| 2024-07-08 | $7.79 | $7.79 | 352,600 | — | — |
| 2024-07-05 | $7.52 | $7.52 | 479,700 | — | — |
| 2024-07-03 | $7.73 | $7.73 | 273,400 | — | — |
| 2024-07-02 | $7.59 | $7.59 | 359,100 | — | — |
| 2024-07-01 | $7.86 | $7.86 | 282,400 | — | — |
| 2024-06-28 | $7.91 | $7.91 | 2,990,700 | — | — |
| 2024-06-27 | $7.86 | $7.86 | 269,800 | — | — |
| 2024-06-26 | $7.80 | $7.80 | 390,800 | — | — |
| 2024-06-25 | $7.82 | $7.82 | 245,100 | — | — |
| 2024-06-24 | $8.06 | $8.06 | 401,000 | — | — |
| 2024-06-21 | $8.09 | $8.09 | 915,400 | — | — |
| 2024-06-20 | $7.79 | $7.79 | 510,200 | — | — |
| 2024-06-18 | $8.16 | $8.16 | 331,400 | — | — |
| 2024-06-17 | $8.26 | $8.26 | 345,100 | — | — |
| 2024-06-14 | $8.51 | $8.51 | 378,100 | — | — |
| 2024-06-13 | $8.80 | $8.80 | 208,000 | — | — |
| 2024-06-12 | $8.67 | $8.67 | 370,100 | — | — |
| 2024-06-11 | $8.67 | $8.67 | 284,200 | — | — |
| 2024-06-10 | $8.77 | $8.77 | 461,900 | — | — |
| 2024-06-07 | $8.42 | $8.42 | 236,300 | — | — |
| 2024-06-06 | $8.48 | $8.48 | 336,300 | — | — |
| 2024-06-05 | $8.70 | $8.70 | 327,800 | — | — |
| 2024-06-04 | $8.51 | $8.51 | 402,900 | — | — |
| 2024-06-03 | $8.65 | $8.65 | 438,800 | — | — |
| 2024-05-31 | $8.40 | $8.40 | 337,100 | — | — |
| 2024-05-30 | $8.14 | $8.14 | 306,500 | — | — |
| 2024-05-29 | $7.82 | $7.82 | 411,300 | — | — |
| 2024-05-28 | $8.01 | $8.01 | 445,400 | — | — |
| 2024-05-24 | $8.23 | $8.23 | 296,300 | — | — |
| 2024-05-23 | $8.10 | $8.10 | 503,000 | — | — |
| 2024-05-22 | $8.30 | $8.30 | 358,100 | — | — |
| 2024-05-21 | $8.44 | $8.44 | 314,400 | — | — |
| 2024-05-20 | $8.45 | $8.45 | 562,200 | — | — |
| 2024-05-17 | $8.43 | $8.43 | 530,000 | — | — |
| 2024-05-16 | $8.63 | $8.63 | 654,400 | — | — |
| 2024-05-15 | $8.57 | $8.57 | 510,500 | — | — |
| 2024-05-14 | $8.48 | $8.48 | 568,000 | — | — |
| 2024-05-13 | $8.48 | $8.48 | 392,000 | — | — |
| 2024-05-10 | $8.44 | $8.44 | 389,200 | — | — |
| 2024-05-09 | $8.44 | $8.44 | 331,300 | — | — |
| 2024-05-08 | $8.57 | $8.57 | 389,200 | — | — |
| 2024-05-07 | $8.77 | $8.77 | 385,700 | — | — |
| 2024-05-06 | $8.94 | $8.94 | 664,500 | — | — |
| 2024-05-03 | $8.81 | $8.81 | 556,000 | — | — |
| 2024-05-02 | $8.53 | $8.53 | 435,900 | — | — |
| 2024-05-01 | $8.36 | $8.36 | 614,500 | — | — |
| 2024-04-30 | $7.82 | $7.82 | 495,100 | — | — |
| 2024-04-29 | $7.77 | $7.77 | 433,900 | — | — |
| 2024-04-26 | $7.62 | $7.62 | 479,900 | — | — |
| 2024-04-25 | $7.42 | $7.42 | 522,500 | — | — |
| 2024-04-24 | $7.57 | $7.57 | 312,900 | — | — |
| 2024-04-23 | $7.65 | $7.65 | 372,400 | — | — |
| 2024-04-22 | $7.57 | $7.57 | 324,100 | — | — |
| 2024-04-19 | $7.50 | $7.50 | 516,500 | — | — |
| 2024-04-18 | $7.55 | $7.55 | 1,015,300 | — | — |
| 2024-04-17 | $7.74 | $7.74 | 785,400 | — | — |
| 2024-04-16 | $7.98 | $7.98 | 398,300 | — | — |
| 2024-04-15 | $8.24 | $8.24 | 450,400 | — | — |
| 2024-04-12 | $8.43 | $8.43 | 565,100 | — | — |
| 2024-04-11 | $8.78 | $8.78 | 426,000 | — | — |
| 2024-04-10 | $8.83 | $8.83 | 528,700 | — | — |
| 2024-04-09 | $9.09 | $9.09 | 307,800 | — | — |
| 2024-04-08 | $9.06 | $9.06 | 347,600 | — | — |
| 2024-04-05 | $9.33 | $9.33 | 481,500 | — | — |
| 2024-04-04 | $9.13 | $9.13 | 688,000 | — | — |
| 2024-04-03 | $9.35 | $9.35 | 793,700 | — | — |
| 2024-04-02 | $9.91 | $9.91 | 723,500 | — | — |
| 2024-04-01 | $10.54 | $10.54 | 1,400,300 | — | — |
| 2024-03-28 | $9.31 | $9.31 | 629,000 | — | — |
| 2024-03-27 | $9.56 | $9.56 | 730,100 | — | — |
| 2024-03-26 | $10.02 | $10.02 | 882,400 | — | — |
| 2024-03-25 | $9.26 | $9.26 | 661,900 | — | — |
| 2024-03-22 | $9.01 | $9.01 | 482,900 | — | — |
| 2024-03-21 | $9.40 | $9.40 | 1,080,200 | — | — |
| 2024-03-20 | $10.35 | $10.35 | 863,900 | — | — |
| 2024-03-19 | $10.06 | $10.06 | 1,131,300 | — | — |
| 2024-03-18 | $9.09 | $9.09 | 764,100 | — | — |
| 2024-03-15 | $9.28 | $9.28 | 3,891,900 | — | — |
| 2024-03-14 | $9.13 | $9.13 | 461,700 | — | — |
| 2024-03-13 | $9.14 | $9.14 | 535,300 | — | — |
| 2024-03-12 | $9.09 | $9.09 | 669,400 | — | — |
| 2024-03-11 | $9.06 | $9.06 | 590,700 | — | — |
| 2024-03-08 | $9.37 | $9.37 | 499,800 | — | — |
| 2024-03-07 | $9.44 | $9.44 | 530,100 | — | — |
| 2024-03-06 | $9.23 | $9.23 | 359,200 | — | — |
| 2024-03-05 | $9.10 | $9.10 | 649,100 | — | — |
| 2024-03-04 | $9.64 | $9.64 | 1,124,200 | — | — |
| 2024-03-01 | $9.44 | $9.44 | 1,228,000 | — | — |
| 2024-02-29 | $8.32 | $8.32 | 2,068,300 | — | — |
| 2024-02-28 | $8.97 | $8.97 | 1,207,000 | — | — |
| 2024-02-27 | $8.91 | $8.91 | 661,300 | — | — |
| 2024-02-26 | $8.64 | $8.64 | 716,700 | — | — |
| 2024-02-23 | $8.18 | $8.18 | 594,400 | — | — |
| 2024-02-22 | $7.71 | $7.71 | 280,400 | — | — |
| 2024-02-21 | $7.64 | $7.64 | 294,400 | — | — |
| 2024-02-20 | $7.57 | $7.57 | 432,200 | — | — |
| 2024-02-16 | $7.55 | $7.55 | 205,700 | — | — |
| 2024-02-15 | $7.69 | $7.69 | 348,800 | — | — |
| 2024-02-14 | $7.37 | $7.37 | 318,700 | — | — |
| 2024-02-13 | $7.15 | $7.15 | 562,200 | — | — |
| 2024-02-12 | $7.69 | $7.69 | 396,400 | — | — |
| 2024-02-09 | $7.60 | $7.60 | 294,100 | — | — |
| 2024-02-08 | $7.48 | $7.48 | 277,400 | — | — |
| 2024-02-07 | $7.43 | $7.43 | 341,600 | — | — |
| 2024-02-06 | $7.37 | $7.37 | 310,900 | — | — |
| 2024-02-05 | $7.36 | $7.36 | 377,100 | — | — |
| 2024-02-02 | $7.45 | $7.45 | 295,700 | — | — |
| 2024-02-01 | $7.56 | $7.56 | 337,300 | — | — |
| 2024-01-31 | $7.27 | $7.27 | 457,100 | — | — |
| 2024-01-30 | $7.43 | $7.43 | 262,600 | — | — |
| 2024-01-29 | $7.60 | $7.60 | 395,200 | — | — |
| 2024-01-26 | $7.51 | $7.51 | 258,700 | — | — |
| 2024-01-25 | $7.61 | $7.61 | 206,300 | — | — |
| 2024-01-24 | $7.46 | $7.46 | 316,800 | — | — |
| 2024-01-23 | $7.57 | $7.57 | 309,200 | — | — |
| 2024-01-22 | $7.55 | $7.55 | 415,800 | — | — |
| 2024-01-19 | $7.56 | $7.56 | 447,900 | — | — |
| 2024-01-18 | $7.28 | $7.28 | 535,100 | — | — |
| 2024-01-17 | $7.30 | $7.30 | 996,400 | — | — |
| 2024-01-16 | $7.54 | $7.54 | 789,200 | — | — |
| 2024-01-12 | $7.86 | $7.86 | 462,700 | — | — |
| 2024-01-11 | $8.00 | $8.00 | 1,191,000 | — | — |
| 2024-01-10 | $8.41 | $8.41 | 1,136,500 | — | — |
| 2024-01-09 | $8.87 | $8.87 | 757,100 | — | — |
| 2024-01-08 | $9.06 | $9.06 | 1,236,500 | — | — |
| 2024-01-05 | $8.85 | $8.85 | 5,788,800 | — | — |
| 2024-01-04 | $10.84 | $10.84 | 1,596,500 | — | — |
| 2024-01-03 | $10.77 | $10.77 | 3,725,100 | — | — |
| 2024-01-02 | $9.00 | $9.00 | 12,027,800 | — | — |