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
- 2018-02-05 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 | $8.79 | $8.79 | 188,100 | — | — |
| 2024-12-30 | $8.72 | $8.72 | 86,800 | — | — |
| 2024-12-27 | $8.93 | $8.93 | 361,700 | — | — |
| 2024-12-26 | $9.07 | $9.07 | 31,800 | — | — |
| 2024-12-24 | $9.13 | $9.13 | 24,200 | — | — |
| 2024-12-23 | $9.05 | $9.05 | 35,000 | — | — |
| 2024-12-20 | $8.97 | $8.97 | 47,800 | — | — |
| 2024-12-19 | $8.95 | $8.95 | 93,000 | — | — |
| 2024-12-18 | $8.91 | $8.91 | 63,100 | — | — |
| 2024-12-17 | $9.08 | $9.08 | 77,600 | — | — |
| 2024-12-16 | $9.08 | $9.08 | 805,400 | — | — |
| 2024-12-13 | $8.93 | $8.93 | 67,700 | — | — |
| 2024-12-12 | $9.04 | $9.04 | 56,500 | — | — |
| 2024-12-11 | $9.09 | $9.09 | 53,700 | — | — |
| 2024-12-10 | $9.10 | $9.10 | 60,600 | — | — |
| 2024-12-09 | $9.09 | $9.09 | 92,900 | — | — |
| 2024-12-06 | $9.00 | $9.00 | 82,300 | — | — |
| 2024-12-05 | $9.09 | $9.09 | 67,900 | — | — |
| 2024-12-04 | $9.12 | $9.12 | 43,300 | — | — |
| 2024-12-03 | $9.21 | $9.21 | 40,700 | — | — |
| 2024-12-02 | $9.16 | $9.16 | 36,400 | — | — |
| 2024-11-29 | $9.21 | $9.21 | 44,100 | — | — |
| 2024-11-27 | $8.99 | $8.99 | 60,900 | — | — |
| 2024-11-26 | $8.98 | $8.98 | 88,200 | — | — |
| 2024-11-25 | $9.10 | $9.10 | 58,000 | — | — |
| 2024-11-22 | $9.33 | $9.33 | 15,300 | — | — |
| 2024-11-21 | $9.32 | $9.32 | 39,300 | — | — |
| 2024-11-20 | $9.30 | $9.30 | 24,400 | — | — |
| 2024-11-19 | $9.44 | $9.44 | 36,500 | — | — |
| 2024-11-18 | $9.37 | $9.37 | 77,200 | — | — |
| 2024-11-15 | $9.09 | $9.09 | 81,700 | — | — |
| 2024-11-14 | $9.10 | $9.10 | 56,100 | — | — |
| 2024-11-13 | $9.07 | $9.07 | 47,000 | — | — |
| 2024-11-12 | $9.19 | $9.19 | 95,100 | — | — |
| 2024-11-11 | $9.33 | $9.33 | 61,000 | — | — |
| 2024-11-08 | $9.39 | $9.39 | 93,300 | — | — |
| 2024-11-07 | $9.65 | $9.65 | 55,200 | — | — |
| 2024-11-06 | $9.56 | $9.56 | 93,300 | — | — |
| 2024-11-05 | $9.69 | $9.69 | 44,100 | — | — |
| 2024-11-04 | $9.52 | $9.52 | 43,200 | — | — |
| 2024-11-01 | $9.59 | $9.59 | 42,900 | — | — |
| 2024-10-31 | $9.63 | $9.63 | 129,200 | — | — |
| 2024-10-30 | $9.81 | $9.81 | 95,100 | — | — |
| 2024-10-29 | $10.14 | $10.14 | 155,300 | — | — |
| 2024-10-28 | $10.01 | $10.01 | 105,200 | — | — |
| 2024-10-25 | $9.90 | $9.90 | 138,300 | — | — |
| 2024-10-24 | $9.96 | $9.96 | 182,000 | — | — |
| 2024-10-23 | $9.89 | $9.89 | 104,800 | — | — |
| 2024-10-22 | $9.98 | $9.98 | 225,900 | — | — |
| 2024-10-21 | $9.75 | $9.75 | 323,500 | — | — |
| 2024-10-18 | $9.83 | $9.83 | 124,900 | — | — |
| 2024-10-17 | $9.64 | $9.64 | 80,500 | — | — |
| 2024-10-16 | $9.66 | $9.66 | 82,500 | — | — |
| 2024-10-15 | $9.57 | $9.57 | 51,600 | — | — |
| 2024-10-14 | $9.64 | $9.64 | 137,500 | — | — |
| 2024-10-11 | $9.54 | $9.54 | 154,800 | — | — |
| 2024-10-10 | $9.42 | $9.42 | 68,700 | — | — |
| 2024-10-09 | $9.22 | $9.22 | 72,900 | — | — |
| 2024-10-08 | $9.28 | $9.28 | 94,400 | — | — |
| 2024-10-07 | $9.44 | $9.44 | 59,900 | — | — |
| 2024-10-04 | $9.61 | $9.61 | 34,200 | — | — |
| 2024-10-03 | $9.62 | $9.62 | 29,300 | — | — |
| 2024-10-02 | $9.77 | $9.77 | 84,400 | — | — |
| 2024-10-01 | $9.62 | $9.62 | 70,500 | — | — |
| 2024-09-30 | $9.51 | $9.51 | 58,600 | — | — |
| 2024-09-27 | $9.72 | $9.72 | 136,500 | — | — |
| 2024-09-26 | $9.80 | $9.80 | 147,700 | — | — |
| 2024-09-25 | $9.60 | $9.60 | 38,100 | — | — |
| 2024-09-24 | $9.57 | $9.57 | 72,900 | — | — |
| 2024-09-23 | $9.29 | $9.29 | 180,800 | — | — |
| 2024-09-20 | $9.48 | $9.48 | 47,600 | — | — |
| 2024-09-19 | $9.56 | $9.56 | 54,500 | — | — |
| 2024-09-18 | $9.38 | $9.38 | 168,300 | — | — |
| 2024-09-17 | $9.54 | $9.54 | 104,900 | — | — |
| 2024-09-16 | $9.55 | $9.55 | 116,000 | — | — |
| 2024-09-13 | $9.66 | $9.66 | 80,800 | — | — |
| 2024-09-12 | $9.52 | $9.52 | 55,200 | — | — |
| 2024-09-11 | $9.25 | $9.25 | 88,600 | — | — |
| 2024-09-10 | $9.13 | $9.13 | 86,400 | — | — |
| 2024-09-09 | $9.13 | $9.13 | 47,200 | — | — |
| 2024-09-06 | $8.96 | $8.96 | 96,000 | — | — |
| 2024-09-05 | $8.99 | $8.99 | 49,400 | — | — |
| 2024-09-04 | $8.80 | $8.80 | 26,400 | — | — |
| 2024-09-03 | $8.79 | $8.79 | 141,800 | — | — |
| 2024-08-30 | $9.01 | $9.01 | 62,300 | — | — |
| 2024-08-29 | $9.12 | $9.12 | 25,800 | — | — |
| 2024-08-28 | $9.06 | $9.06 | 41,500 | — | — |
| 2024-08-27 | $9.32 | $9.32 | 24,900 | — | — |
| 2024-08-26 | $9.33 | $9.33 | 21,600 | — | — |
| 2024-08-23 | $9.33 | $9.33 | 26,900 | — | — |
| 2024-08-22 | $9.18 | $9.18 | 64,300 | — | — |
| 2024-08-21 | $9.38 | $9.38 | 120,300 | — | — |
| 2024-08-20 | $9.22 | $9.22 | 48,200 | — | — |
| 2024-08-19 | $9.29 | $9.29 | 64,000 | — | — |
| 2024-08-16 | $9.26 | $9.26 | 174,000 | — | — |
| 2024-08-15 | $9.25 | $9.25 | 57,700 | — | — |
| 2024-08-14 | $8.98 | $8.98 | 26,600 | — | — |
| 2024-08-13 | $9.11 | $9.11 | 18,700 | — | — |
| 2024-08-12 | $9.14 | $9.14 | 18,300 | — | — |
| 2024-08-09 | $8.95 | $8.95 | 28,700 | — | — |
| 2024-08-08 | $9.06 | $9.06 | 69,600 | — | — |
| 2024-08-07 | $8.92 | $8.92 | 51,600 | — | — |
| 2024-08-06 | $8.89 | $8.89 | 50,000 | — | — |
| 2024-08-05 | $8.85 | $8.85 | 121,000 | — | — |
| 2024-08-02 | $9.28 | $9.28 | 143,400 | — | — |
| 2024-08-01 | $9.33 | $9.33 | 33,300 | — | — |
| 2024-07-31 | $9.49 | $9.49 | 119,100 | — | — |
| 2024-07-30 | $9.32 | $9.32 | 33,800 | — | — |
| 2024-07-29 | $9.23 | $9.23 | 34,600 | — | — |
| 2024-07-26 | $9.09 | $9.09 | 60,200 | — | — |
| 2024-07-25 | $9.10 | $9.10 | 49,700 | — | — |
| 2024-07-24 | $9.21 | $9.21 | 26,200 | — | — |
| 2024-07-23 | $9.21 | $9.21 | 49,900 | — | — |
| 2024-07-22 | $9.22 | $9.22 | 101,100 | — | — |
| 2024-07-19 | $9.37 | $9.37 | 80,200 | — | — |
| 2024-07-18 | $9.40 | $9.40 | 95,500 | — | — |
| 2024-07-17 | $9.66 | $9.66 | 69,800 | — | — |
| 2024-07-16 | $9.70 | $9.70 | 150,300 | — | — |
| 2024-07-15 | $9.68 | $9.68 | 84,700 | — | — |
| 2024-07-12 | $9.71 | $9.71 | 48,800 | — | — |
| 2024-07-11 | $9.74 | $9.74 | 57,200 | — | — |
| 2024-07-10 | $9.69 | $9.69 | 114,900 | — | — |
| 2024-07-09 | $9.57 | $9.57 | 57,800 | — | — |
| 2024-07-08 | $9.72 | $9.72 | 92,300 | — | — |
| 2024-07-05 | $9.97 | $9.97 | 131,400 | — | — |
| 2024-07-03 | $9.67 | $9.67 | 36,400 | — | — |
| 2024-07-02 | $9.69 | $9.69 | 57,400 | — | — |
| 2024-07-01 | $9.48 | $9.48 | 65,200 | — | — |
| 2024-06-28 | $9.67 | $9.67 | 46,900 | — | — |
| 2024-06-27 | $9.60 | $9.60 | 50,200 | — | — |
| 2024-06-26 | $9.83 | $9.83 | 93,700 | — | — |
| 2024-06-25 | $9.56 | $9.56 | 74,600 | — | — |
| 2024-06-24 | $9.67 | $9.67 | 50,100 | — | — |
| 2024-06-21 | $9.64 | $9.64 | 49,800 | — | — |
| 2024-06-20 | $9.54 | $9.54 | 92,100 | — | — |
| 2024-06-18 | $9.47 | $9.47 | 116,000 | — | — |
| 2024-06-17 | $9.42 | $9.42 | 76,200 | — | — |
| 2024-06-14 | $9.30 | $9.30 | 86,700 | — | — |
| 2024-06-13 | $9.25 | $9.25 | 65,900 | — | — |
| 2024-06-12 | $9.32 | $9.32 | 76,100 | — | — |
| 2024-06-11 | $9.28 | $9.28 | 88,900 | — | — |
| 2024-06-10 | $9.43 | $9.43 | 74,600 | — | — |
| 2024-06-07 | $9.40 | $9.40 | 90,300 | — | — |
| 2024-06-06 | $9.76 | $9.76 | 126,500 | — | — |
| 2024-06-05 | $9.67 | $9.67 | 145,500 | — | — |
| 2024-06-04 | $9.62 | $9.62 | 137,900 | — | — |
| 2024-06-03 | $9.89 | $9.89 | 84,600 | — | — |
| 2024-05-31 | $10.05 | $10.05 | 65,300 | — | — |
| 2024-05-30 | $9.97 | $9.97 | 67,700 | — | — |
| 2024-05-29 | $10.08 | $10.08 | 45,900 | — | — |
| 2024-05-28 | $10.29 | $10.29 | 51,500 | — | — |
| 2024-05-24 | $10.00 | $10.00 | 46,600 | — | — |
| 2024-05-23 | $9.90 | $9.90 | 41,100 | — | — |
| 2024-05-22 | $10.09 | $10.09 | 93,400 | — | — |
| 2024-05-21 | $10.25 | $10.25 | 59,600 | — | — |
| 2024-05-20 | $10.22 | $10.22 | 187,100 | — | — |
| 2024-05-17 | $10.54 | $10.54 | 172,200 | — | — |
| 2024-05-16 | $10.32 | $10.32 | 147,300 | — | — |
| 2024-05-15 | $10.34 | $10.34 | 141,300 | — | — |
| 2024-05-14 | $10.07 | $10.07 | 160,600 | — | — |
| 2024-05-13 | $9.72 | $9.72 | 103,200 | — | — |
| 2024-05-10 | $9.66 | $9.66 | 78,900 | — | — |
| 2024-05-09 | $9.57 | $9.57 | 177,600 | — | — |
| 2024-05-08 | $9.50 | $9.50 | 69,900 | — | — |
| 2024-05-07 | $9.51 | $9.51 | 122,800 | — | — |
| 2024-05-06 | $9.28 | $9.28 | 34,900 | — | — |
| 2024-05-03 | $9.27 | $9.27 | 23,800 | — | — |
| 2024-05-02 | $9.25 | $9.25 | 29,000 | — | — |
| 2024-05-01 | $9.19 | $9.19 | 33,300 | — | — |
| 2024-04-30 | $9.11 | $9.11 | 62,600 | — | — |
| 2024-04-29 | $9.20 | $9.20 | 131,400 | — | — |
| 2024-04-26 | $8.90 | $8.90 | 62,000 | — | — |
| 2024-04-25 | $8.90 | $8.90 | 45,900 | — | — |
| 2024-04-24 | $8.81 | $8.81 | 59,800 | — | — |
| 2024-04-23 | $8.83 | $8.83 | 56,500 | — | — |
| 2024-04-22 | $8.97 | $8.97 | 23,500 | — | — |
| 2024-04-19 | $9.07 | $9.07 | 100,000 | — | — |
| 2024-04-18 | $9.12 | $9.12 | 71,700 | — | — |
| 2024-04-17 | $9.15 | $9.15 | 65,300 | — | — |
| 2024-04-16 | $9.34 | $9.34 | 52,200 | — | — |
| 2024-04-15 | $9.44 | $9.44 | 118,500 | — | — |
| 2024-04-12 | $9.49 | $9.49 | 154,700 | — | — |
| 2024-04-11 | $9.53 | $9.53 | 92,300 | — | — |
| 2024-04-10 | $9.38 | $9.38 | 37,200 | — | — |
| 2024-04-09 | $9.50 | $9.50 | 127,600 | — | — |
| 2024-04-08 | $9.38 | $9.38 | 116,100 | — | — |
| 2024-04-05 | $9.02 | $9.02 | 57,100 | — | — |
| 2024-04-04 | $9.04 | $9.04 | 68,800 | — | — |
| 2024-04-03 | $9.14 | $9.14 | 106,600 | — | — |
| 2024-04-02 | $8.98 | $8.98 | 59,000 | — | — |
| 2024-04-01 | $8.76 | $8.76 | 78,300 | — | — |
| 2024-03-28 | $8.84 | $8.84 | 35,600 | — | — |
| 2024-03-27 | $8.74 | $8.74 | 41,500 | — | — |
| 2024-03-26 | $8.78 | $8.78 | 13,500 | — | — |
| 2024-03-25 | $8.78 | $8.78 | 38,700 | — | — |
| 2024-03-22 | $8.70 | $8.70 | 44,300 | — | — |
| 2024-03-21 | $8.82 | $8.82 | 37,400 | — | — |
| 2024-03-20 | $8.83 | $8.83 | 49,700 | — | — |
| 2024-03-19 | $8.70 | $8.70 | 46,700 | — | — |
| 2024-03-18 | $8.91 | $8.91 | 20,100 | — | — |
| 2024-03-15 | $9.12 | $9.12 | 36,700 | — | — |
| 2024-03-14 | $9.02 | $9.02 | 21,700 | — | — |
| 2024-03-13 | $9.14 | $9.14 | 35,300 | — | — |
| 2024-03-12 | $8.97 | $8.97 | 24,700 | — | — |
| 2024-03-11 | $9.11 | $9.11 | 83,900 | — | — |
| 2024-03-08 | $8.85 | $8.85 | 12,800 | — | — |
| 2024-03-07 | $8.94 | $8.94 | 36,200 | — | — |
| 2024-03-06 | $8.81 | $8.81 | 51,900 | — | — |
| 2024-03-05 | $8.57 | $8.57 | 34,300 | — | — |
| 2024-03-04 | $8.73 | $8.73 | 83,300 | — | — |
| 2024-03-01 | $8.60 | $8.60 | 38,300 | — | — |
| 2024-02-29 | $8.57 | $8.57 | 41,700 | — | — |
| 2024-02-28 | $8.56 | $8.56 | 29,400 | — | — |
| 2024-02-27 | $8.66 | $8.66 | 38,200 | — | — |
| 2024-02-26 | $8.57 | $8.57 | 131,900 | — | — |
| 2024-02-23 | $8.76 | $8.76 | 33,500 | — | — |
| 2024-02-22 | $8.75 | $8.75 | 49,200 | — | — |
| 2024-02-21 | $8.62 | $8.62 | 44,700 | — | — |
| 2024-02-20 | $8.80 | $8.80 | 39,900 | — | — |
| 2024-02-16 | $8.80 | $8.80 | 13,900 | — | — |
| 2024-02-15 | $8.74 | $8.74 | 29,400 | — | — |
| 2024-02-14 | $8.64 | $8.64 | 14,400 | — | — |
| 2024-02-13 | $8.49 | $8.49 | 39,700 | — | — |
| 2024-02-12 | $8.66 | $8.66 | 55,200 | — | — |
| 2024-02-09 | $8.51 | $8.51 | 55,800 | — | — |
| 2024-02-08 | $8.63 | $8.63 | 43,900 | — | — |
| 2024-02-07 | $8.59 | $8.59 | 79,300 | — | — |
| 2024-02-06 | $8.81 | $8.81 | 16,800 | — | — |
| 2024-02-05 | $8.77 | $8.77 | 59,900 | — | — |
| 2024-02-02 | $8.70 | $8.70 | 56,900 | — | — |
| 2024-02-01 | $8.89 | $8.89 | 23,900 | — | — |
| 2024-01-31 | $8.92 | $8.92 | 17,100 | — | — |
| 2024-01-30 | $9.00 | $9.00 | 18,300 | — | — |
| 2024-01-29 | $9.05 | $9.05 | 29,300 | — | — |
| 2024-01-26 | $8.89 | $8.89 | 44,100 | — | — |
| 2024-01-25 | $8.69 | $8.69 | 99,600 | — | — |
| 2024-01-24 | $8.77 | $8.77 | 12,900 | — | — |
| 2024-01-23 | $8.77 | $8.77 | 23,500 | — | — |
| 2024-01-22 | $8.71 | $8.71 | 33,800 | — | — |
| 2024-01-19 | $8.76 | $8.76 | 27,900 | — | — |
| 2024-01-18 | $8.85 | $8.85 | 30,100 | — | — |
| 2024-01-17 | $8.62 | $8.62 | 53,800 | — | — |
| 2024-01-16 | $8.75 | $8.75 | 27,100 | — | — |
| 2024-01-12 | $8.84 | $8.84 | 30,300 | — | — |
| 2024-01-11 | $8.94 | $8.94 | 29,200 | — | — |
| 2024-01-10 | $8.97 | $8.97 | 35,500 | — | — |
| 2024-01-09 | $9.07 | $9.07 | 18,900 | — | — |
| 2024-01-08 | $9.21 | $9.21 | 35,300 | — | — |
| 2024-01-05 | $9.38 | $9.38 | 25,400 | — | — |
| 2024-01-04 | $9.28 | $9.28 | 37,900 | — | — |
| 2024-01-03 | $9.45 | $9.45 | 32,900 | — | — |
| 2024-01-02 | $9.54 | $9.54 | 28,400 | — | — |