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
- 2017-04-13 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 | $6.36 | $6.36 | 1,133,400 | — | — |
| 2024-12-30 | $6.21 | $6.21 | 847,700 | — | — |
| 2024-12-27 | $6.33 | $6.33 | 747,100 | — | — |
| 2024-12-26 | $6.45 | $6.45 | 550,500 | — | — |
| 2024-12-24 | $6.40 | $6.40 | 278,900 | — | — |
| 2024-12-23 | $6.37 | $6.37 | 659,700 | — | — |
| 2024-12-20 | $6.38 | $6.38 | 1,245,300 | — | — |
| 2024-12-19 | $6.36 | $6.36 | 805,300 | — | — |
| 2024-12-18 | $6.43 | $6.43 | 1,377,200 | — | — |
| 2024-12-17 | $6.49 | $6.49 | 818,100 | — | — |
| 2024-12-16 | $6.42 | $6.42 | 1,879,100 | — | — |
| 2024-12-13 | $6.50 | $6.50 | 1,242,400 | — | — |
| 2024-12-12 | $6.71 | $6.71 | 1,918,800 | — | — |
| 2024-12-11 | $7.03 | $7.03 | 2,458,700 | — | — |
| 2024-12-10 | $7.06 | $7.06 | 4,426,300 | — | — |
| 2024-12-09 | $8.52 | $8.52 | 2,502,300 | — | — |
| 2024-12-06 | $8.51 | $8.51 | 1,620,000 | — | — |
| 2024-12-05 | $8.45 | $8.45 | 740,600 | — | — |
| 2024-12-04 | $8.60 | $8.60 | 901,600 | — | — |
| 2024-12-03 | $8.38 | $8.38 | 741,600 | — | — |
| 2024-12-02 | $8.46 | $8.46 | 614,600 | — | — |
| 2024-11-29 | $8.26 | $8.26 | 292,400 | — | — |
| 2024-11-27 | $8.33 | $8.33 | 547,600 | — | — |
| 2024-11-26 | $8.33 | $8.33 | 492,300 | — | — |
| 2024-11-25 | $8.49 | $8.49 | 684,900 | — | — |
| 2024-11-22 | $8.41 | $8.41 | 782,400 | — | — |
| 2024-11-21 | $7.95 | $7.95 | 599,800 | — | — |
| 2024-11-20 | $7.75 | $7.75 | 360,100 | — | — |
| 2024-11-19 | $7.79 | $7.79 | 345,600 | — | — |
| 2024-11-18 | $7.74 | $7.74 | 409,000 | — | — |
| 2024-11-15 | $7.78 | $7.78 | 478,000 | — | — |
| 2024-11-14 | $7.89 | $7.89 | 520,400 | — | — |
| 2024-11-13 | $8.00 | $8.00 | 619,300 | — | — |
| 2024-11-12 | $7.99 | $7.99 | 1,144,300 | — | — |
| 2024-11-11 | $8.05 | $8.05 | 538,900 | — | — |
| 2024-11-08 | $7.75 | $7.75 | 736,700 | — | — |
| 2024-11-07 | $7.69 | $7.69 | 727,800 | — | — |
| 2024-11-06 | $7.60 | $7.60 | 1,012,700 | — | — |
| 2024-11-05 | $7.29 | $7.29 | 441,200 | — | — |
| 2024-11-04 | $7.19 | $7.19 | 505,300 | — | — |
| 2024-11-01 | $7.20 | $7.20 | 485,300 | — | — |
| 2024-10-31 | $7.24 | $7.24 | 586,100 | — | — |
| 2024-10-30 | $7.30 | $7.30 | 654,100 | — | — |
| 2024-10-29 | $7.21 | $7.21 | 371,500 | — | — |
| 2024-10-28 | $7.06 | $7.06 | 358,900 | — | — |
| 2024-10-25 | $6.85 | $6.85 | 441,600 | — | — |
| 2024-10-24 | $6.91 | $6.91 | 432,800 | — | — |
| 2024-10-23 | $6.86 | $6.86 | 859,000 | — | — |
| 2024-10-22 | $7.14 | $7.14 | 576,300 | — | — |
| 2024-10-21 | $7.13 | $7.13 | 479,400 | — | — |
| 2024-10-18 | $7.13 | $7.13 | 640,500 | — | — |
| 2024-10-17 | $7.10 | $7.10 | 554,200 | — | — |
| 2024-10-16 | $7.04 | $7.04 | 577,500 | — | — |
| 2024-10-15 | $6.99 | $6.99 | 617,100 | — | — |
| 2024-10-14 | $6.92 | $6.92 | 409,700 | — | — |
| 2024-10-11 | $6.97 | $6.97 | 672,700 | — | — |
| 2024-10-10 | $6.81 | $6.81 | 958,600 | — | — |
| 2024-10-09 | $6.69 | $6.69 | 496,300 | — | — |
| 2024-10-08 | $6.53 | $6.53 | 465,600 | — | — |
| 2024-10-07 | $6.53 | $6.53 | 821,100 | — | — |
| 2024-10-04 | $6.72 | $6.72 | 697,200 | — | — |
| 2024-10-03 | $6.52 | $6.52 | 843,300 | — | — |
| 2024-10-02 | $6.73 | $6.73 | 1,023,900 | — | — |
| 2024-10-01 | $6.76 | $6.76 | 1,730,600 | — | — |
| 2024-09-30 | $6.92 | $6.92 | 854,500 | — | — |
| 2024-09-27 | $6.72 | $6.72 | 860,100 | — | — |
| 2024-09-26 | $6.45 | $6.45 | 473,000 | — | — |
| 2024-09-25 | $6.41 | $6.41 | 546,700 | — | — |
| 2024-09-24 | $6.30 | $6.30 | 503,000 | — | — |
| 2024-09-23 | $6.43 | $6.43 | 770,400 | — | — |
| 2024-09-20 | $6.63 | $6.63 | 1,620,700 | — | — |
| 2024-09-19 | $6.54 | $6.54 | 665,100 | — | — |
| 2024-09-18 | $6.50 | $6.50 | 674,500 | — | — |
| 2024-09-17 | $6.53 | $6.53 | 635,700 | — | — |
| 2024-09-16 | $6.50 | $6.50 | 628,900 | — | — |
| 2024-09-13 | $6.55 | $6.55 | 811,400 | — | — |
| 2024-09-12 | $6.51 | $6.51 | 736,900 | — | — |
| 2024-09-11 | $6.46 | $6.46 | 857,700 | — | — |
| 2024-09-10 | $6.40 | $6.40 | 997,600 | — | — |
| 2024-09-09 | $6.38 | $6.38 | 2,235,400 | — | — |
| 2024-09-06 | $6.22 | $6.22 | 3,671,100 | — | — |
| 2024-09-05 | $5.56 | $5.56 | 2,991,000 | — | — |
| 2024-09-04 | $4.92 | $4.92 | 1,457,200 | — | — |
| 2024-09-03 | $4.81 | $4.81 | 639,400 | — | — |
| 2024-08-30 | $5.09 | $5.09 | 544,700 | — | — |
| 2024-08-29 | $5.10 | $5.10 | 365,600 | — | — |
| 2024-08-28 | $5.06 | $5.06 | 434,000 | — | — |
| 2024-08-27 | $5.15 | $5.15 | 371,000 | — | — |
| 2024-08-26 | $5.29 | $5.29 | 733,000 | — | — |
| 2024-08-23 | $5.17 | $5.17 | 764,200 | — | — |
| 2024-08-22 | $4.95 | $4.95 | 325,000 | — | — |
| 2024-08-21 | $5.08 | $5.08 | 340,100 | — | — |
| 2024-08-20 | $5.11 | $5.11 | 522,600 | — | — |
| 2024-08-19 | $5.25 | $5.25 | 776,500 | — | — |
| 2024-08-16 | $4.96 | $4.96 | 4,000,500 | — | — |
| 2024-08-15 | $5.01 | $5.01 | 876,700 | — | — |
| 2024-08-14 | $4.81 | $4.81 | 714,000 | — | — |
| 2024-08-13 | $4.93 | $4.93 | 1,144,500 | — | — |
| 2024-08-12 | $4.80 | $4.80 | 1,113,900 | — | — |
| 2024-08-09 | $4.84 | $4.84 | 456,700 | — | — |
| 2024-08-08 | $5.01 | $5.01 | 467,900 | — | — |
| 2024-08-07 | $5.06 | $5.06 | 471,700 | — | — |
| 2024-08-06 | $5.19 | $5.19 | 723,300 | — | — |
| 2024-08-05 | $5.23 | $5.23 | 1,002,000 | — | — |
| 2024-08-02 | $5.34 | $5.34 | 623,700 | — | — |
| 2024-08-01 | $5.55 | $5.55 | 799,900 | — | — |
| 2024-07-31 | $5.76 | $5.76 | 677,700 | — | — |
| 2024-07-30 | $5.77 | $5.77 | 626,100 | — | — |
| 2024-07-29 | $5.76 | $5.76 | 752,000 | — | — |
| 2024-07-26 | $5.85 | $5.85 | 552,200 | — | — |
| 2024-07-25 | $5.76 | $5.76 | 690,000 | — | — |
| 2024-07-24 | $5.51 | $5.51 | 673,400 | — | — |
| 2024-07-23 | $5.60 | $5.60 | 705,400 | — | — |
| 2024-07-22 | $5.55 | $5.55 | 815,400 | — | — |
| 2024-07-19 | $5.32 | $5.32 | 433,300 | — | — |
| 2024-07-18 | $5.31 | $5.31 | 607,200 | — | — |
| 2024-07-17 | $5.41 | $5.41 | 1,064,400 | — | — |
| 2024-07-16 | $5.23 | $5.23 | 935,600 | — | — |
| 2024-07-15 | $5.14 | $5.14 | 552,200 | — | — |
| 2024-07-12 | $5.15 | $5.15 | 551,600 | — | — |
| 2024-07-11 | $5.14 | $5.14 | 1,076,200 | — | — |
| 2024-07-10 | $4.92 | $4.92 | 849,700 | — | — |
| 2024-07-09 | $4.93 | $4.93 | 616,600 | — | — |
| 2024-07-08 | $5.18 | $5.18 | 626,500 | — | — |
| 2024-07-05 | $5.08 | $5.08 | 528,100 | — | — |
| 2024-07-03 | $5.16 | $5.16 | 402,800 | — | — |
| 2024-07-02 | $5.26 | $5.26 | 556,400 | — | — |
| 2024-07-01 | $5.24 | $5.24 | 738,200 | — | — |
| 2024-06-28 | $5.35 | $5.35 | 1,870,200 | — | — |
| 2024-06-27 | $5.18 | $5.18 | 900,800 | — | — |
| 2024-06-26 | $4.86 | $4.86 | 898,500 | — | — |
| 2024-06-25 | $4.82 | $4.82 | 982,400 | — | — |
| 2024-06-24 | $4.90 | $4.90 | 1,093,300 | — | — |
| 2024-06-21 | $5.00 | $5.00 | 2,858,000 | — | — |
| 2024-06-20 | $4.99 | $4.99 | 1,479,100 | — | — |
| 2024-06-18 | $4.99 | $4.99 | 1,152,900 | — | — |
| 2024-06-17 | $5.07 | $5.07 | 1,084,100 | — | — |
| 2024-06-14 | $5.03 | $5.03 | 1,144,000 | — | — |
| 2024-06-13 | $5.15 | $5.15 | 1,292,700 | — | — |
| 2024-06-12 | $5.19 | $5.19 | 2,542,500 | — | — |
| 2024-06-11 | $5.03 | $5.03 | 4,917,300 | — | — |
| 2024-06-10 | $5.04 | $5.04 | 4,155,300 | — | — |
| 2024-06-07 | $5.15 | $5.15 | 6,744,500 | — | — |
| 2024-06-06 | $4.72 | $4.72 | 877,000 | — | — |
| 2024-06-05 | $4.84 | $4.84 | 1,107,600 | — | — |
| 2024-06-04 | $4.91 | $4.91 | 1,242,500 | — | — |
| 2024-06-03 | $4.99 | $4.99 | 594,800 | — | — |
| 2024-05-31 | $5.05 | $5.05 | 635,300 | — | — |
| 2024-05-30 | $5.00 | $5.00 | 1,475,900 | — | — |
| 2024-05-29 | $4.91 | $4.91 | 1,442,000 | — | — |
| 2024-05-28 | $5.09 | $5.09 | 1,080,000 | — | — |
| 2024-05-24 | $5.16 | $5.16 | 812,500 | — | — |
| 2024-05-23 | $5.15 | $5.15 | 1,425,100 | — | — |
| 2024-05-22 | $5.34 | $5.34 | 658,400 | — | — |
| 2024-05-21 | $5.43 | $5.43 | 606,400 | — | — |
| 2024-05-20 | $5.52 | $5.52 | 551,100 | — | — |
| 2024-05-17 | $5.75 | $5.75 | 561,700 | — | — |
| 2024-05-16 | $5.78 | $5.78 | 439,000 | — | — |
| 2024-05-15 | $5.67 | $5.67 | 535,800 | — | — |
| 2024-05-14 | $5.74 | $5.74 | 920,600 | — | — |
| 2024-05-13 | $5.47 | $5.47 | 453,500 | — | — |
| 2024-05-10 | $5.47 | $5.47 | 761,200 | — | — |
| 2024-05-09 | $5.56 | $5.56 | 603,500 | — | — |
| 2024-05-08 | $5.47 | $5.47 | 845,400 | — | — |
| 2024-05-07 | $5.70 | $5.70 | 555,700 | — | — |
| 2024-05-06 | $5.60 | $5.60 | 478,800 | — | — |
| 2024-05-03 | $5.44 | $5.44 | 481,500 | — | — |
| 2024-05-02 | $5.50 | $5.50 | 428,900 | — | — |
| 2024-05-01 | $5.51 | $5.51 | 423,100 | — | — |
| 2024-04-30 | $5.49 | $5.49 | 614,800 | — | — |
| 2024-04-29 | $5.59 | $5.59 | 1,010,000 | — | — |
| 2024-04-26 | $5.54 | $5.54 | 629,200 | — | — |
| 2024-04-25 | $5.42 | $5.42 | 488,700 | — | — |
| 2024-04-24 | $5.50 | $5.50 | 461,800 | — | — |
| 2024-04-23 | $5.54 | $5.54 | 327,800 | — | — |
| 2024-04-22 | $5.52 | $5.52 | 631,000 | — | — |
| 2024-04-19 | $5.46 | $5.46 | 569,300 | — | — |
| 2024-04-18 | $5.49 | $5.49 | 484,000 | — | — |
| 2024-04-17 | $5.57 | $5.57 | 875,500 | — | — |
| 2024-04-16 | $5.50 | $5.50 | 501,600 | — | — |
| 2024-04-15 | $5.56 | $5.56 | 549,600 | — | — |
| 2024-04-12 | $5.70 | $5.70 | 524,600 | — | — |
| 2024-04-11 | $5.72 | $5.72 | 444,000 | — | — |
| 2024-04-10 | $5.71 | $5.71 | 593,700 | — | — |
| 2024-04-09 | $5.87 | $5.87 | 398,800 | — | — |
| 2024-04-08 | $5.85 | $5.85 | 680,000 | — | — |
| 2024-04-05 | $5.91 | $5.91 | 532,400 | — | — |
| 2024-04-04 | $5.93 | $5.93 | 664,400 | — | — |
| 2024-04-03 | $6.07 | $6.07 | 1,548,200 | — | — |
| 2024-04-02 | $5.88 | $5.88 | 696,600 | — | — |
| 2024-04-01 | $5.94 | $5.94 | 586,100 | — | — |
| 2024-03-28 | $6.03 | $6.03 | 715,400 | — | — |
| 2024-03-27 | $6.04 | $6.04 | 643,800 | — | — |
| 2024-03-26 | $5.95 | $5.95 | 742,300 | — | — |
| 2024-03-25 | $5.99 | $5.99 | 803,200 | — | — |
| 2024-03-22 | $6.13 | $6.13 | 681,900 | — | — |
| 2024-03-21 | $6.20 | $6.20 | 1,175,600 | — | — |
| 2024-03-20 | $6.08 | $6.08 | 1,219,500 | — | — |
| 2024-03-19 | $5.88 | $5.88 | 1,581,700 | — | — |
| 2024-03-18 | $5.34 | $5.34 | 710,900 | — | — |
| 2024-03-15 | $5.39 | $5.39 | 1,744,700 | — | — |
| 2024-03-14 | $5.54 | $5.54 | 853,700 | — | — |
| 2024-03-13 | $5.67 | $5.67 | 726,400 | — | — |
| 2024-03-12 | $5.79 | $5.79 | 1,011,900 | — | — |
| 2024-03-11 | $5.94 | $5.94 | 716,400 | — | — |
| 2024-03-08 | $6.05 | $6.05 | 2,183,600 | — | — |
| 2024-03-07 | $6.45 | $6.45 | 3,757,600 | — | — |
| 2024-03-06 | $5.96 | $5.96 | 1,416,300 | — | — |
| 2024-03-05 | $5.75 | $5.75 | 782,600 | — | — |
| 2024-03-04 | $6.13 | $6.13 | 741,200 | — | — |
| 2024-03-01 | $5.98 | $5.98 | 803,000 | — | — |
| 2024-02-29 | $5.92 | $5.92 | 811,400 | — | — |
| 2024-02-28 | $5.95 | $5.95 | 497,200 | — | — |
| 2024-02-27 | $6.10 | $6.10 | 549,800 | — | — |
| 2024-02-26 | $5.98 | $5.98 | 582,900 | — | — |
| 2024-02-23 | $5.87 | $5.87 | 478,400 | — | — |
| 2024-02-22 | $5.92 | $5.92 | 823,700 | — | — |
| 2024-02-21 | $5.76 | $5.76 | 789,400 | — | — |
| 2024-02-20 | $5.94 | $5.94 | 721,500 | — | — |
| 2024-02-16 | $6.30 | $6.30 | 1,768,900 | — | — |
| 2024-02-15 | $6.38 | $6.38 | 590,900 | — | — |
| 2024-02-14 | $6.25 | $6.25 | 587,500 | — | — |
| 2024-02-13 | $5.97 | $5.97 | 864,200 | — | — |
| 2024-02-12 | $6.34 | $6.34 | 898,400 | — | — |
| 2024-02-09 | $6.03 | $6.03 | 685,000 | — | — |
| 2024-02-08 | $5.97 | $5.97 | 495,300 | — | — |
| 2024-02-07 | $5.85 | $5.85 | 521,800 | — | — |
| 2024-02-06 | $5.96 | $5.96 | 427,900 | — | — |
| 2024-02-05 | $5.94 | $5.94 | 486,100 | — | — |
| 2024-02-02 | $6.08 | $6.08 | 528,800 | — | — |
| 2024-02-01 | $6.10 | $6.10 | 495,100 | — | — |
| 2024-01-31 | $5.93 | $5.93 | 575,000 | — | — |
| 2024-01-30 | $6.13 | $6.13 | 416,300 | — | — |
| 2024-01-29 | $6.26 | $6.26 | 373,500 | — | — |
| 2024-01-26 | $6.17 | $6.17 | 518,700 | — | — |
| 2024-01-25 | $6.15 | $6.15 | 507,900 | — | — |
| 2024-01-24 | $6.05 | $6.05 | 564,500 | — | — |
| 2024-01-23 | $6.14 | $6.14 | 440,600 | — | — |
| 2024-01-22 | $6.06 | $6.06 | 623,200 | — | — |
| 2024-01-19 | $5.84 | $5.84 | 671,400 | — | — |
| 2024-01-18 | $5.79 | $5.79 | 619,900 | — | — |
| 2024-01-17 | $5.72 | $5.72 | 881,500 | — | — |
| 2024-01-16 | $5.49 | $5.49 | 920,700 | — | — |
| 2024-01-12 | $5.48 | $5.48 | 527,100 | — | — |
| 2024-01-11 | $5.52 | $5.52 | 604,200 | — | — |
| 2024-01-10 | $5.57 | $5.57 | 579,100 | — | — |
| 2024-01-09 | $5.56 | $5.56 | 504,300 | — | — |
| 2024-01-08 | $5.63 | $5.63 | 812,400 | — | — |
| 2024-01-05 | $5.45 | $5.45 | 808,300 | — | — |
| 2024-01-04 | $5.52 | $5.52 | 566,200 | — | — |
| 2024-01-03 | $5.58 | $5.58 | 776,100 | — | — |
| 2024-01-02 | $5.81 | $5.81 | 644,300 | — | — |