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
- 2023-10-20 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 | $7.32 | $7.32 | 545,400 | — | — |
| 2024-12-30 | $7.05 | $7.05 | 662,100 | — | — |
| 2024-12-27 | $7.12 | $7.12 | 338,700 | — | — |
| 2024-12-26 | $7.66 | $7.66 | 263,100 | — | — |
| 2024-12-24 | $7.60 | $7.60 | 116,300 | — | — |
| 2024-12-23 | $7.35 | $7.35 | 449,200 | — | — |
| 2024-12-20 | $7.65 | $7.65 | 258,000 | — | — |
| 2024-12-19 | $7.76 | $7.76 | 71,200 | — | — |
| 2024-12-18 | $7.80 | $7.80 | 78,700 | — | — |
| 2024-12-17 | $7.94 | $7.94 | 124,900 | — | — |
| 2024-12-16 | $7.90 | $7.90 | 156,200 | — | — |
| 2024-12-13 | $7.11 | $7.11 | 281,300 | — | — |
| 2024-12-12 | $7.65 | $7.65 | 57,400 | — | — |
| 2024-12-11 | $7.94 | $7.94 | 406,000 | — | — |
| 2024-12-10 | $8.58 | $8.58 | 20,800 | — | — |
| 2024-12-09 | $8.50 | $8.50 | 29,200 | — | — |
| 2024-12-06 | $8.81 | $8.81 | 41,600 | — | — |
| 2024-12-05 | $8.33 | $8.33 | 94,700 | — | — |
| 2024-12-04 | $8.89 | $8.89 | 101,600 | — | — |
| 2024-12-03 | $8.30 | $8.30 | 78,500 | — | — |
| 2024-12-02 | $8.48 | $8.48 | 88,100 | — | — |
| 2024-11-29 | $8.53 | $8.53 | 56,100 | — | — |
| 2024-11-27 | $8.56 | $8.56 | 71,800 | — | — |
| 2024-11-26 | $8.50 | $8.50 | 89,100 | — | — |
| 2024-11-25 | $8.50 | $8.50 | 289,200 | — | — |
| 2024-11-22 | $8.78 | $8.78 | 259,600 | — | — |
| 2024-11-21 | $8.70 | $8.70 | 75,700 | — | — |
| 2024-11-20 | $8.86 | $8.86 | 31,100 | — | — |
| 2024-11-19 | $8.91 | $8.91 | 198,400 | — | — |
| 2024-11-18 | $9.12 | $9.12 | 130,900 | — | — |
| 2024-11-15 | $9.50 | $9.50 | 91,500 | — | — |
| 2024-11-14 | $9.96 | $9.96 | 127,700 | — | — |
| 2024-11-13 | $10.18 | $10.18 | 55,100 | — | — |
| 2024-11-12 | $10.33 | $10.33 | 153,300 | — | — |
| 2024-11-11 | $10.55 | $10.55 | 137,700 | — | — |
| 2024-11-08 | $10.47 | $10.47 | 14,500 | — | — |
| 2024-11-07 | $10.54 | $10.54 | 28,400 | — | — |
| 2024-11-06 | $10.40 | $10.40 | 18,900 | — | — |
| 2024-11-05 | $10.25 | $10.25 | 11,500 | — | — |
| 2024-11-04 | $10.55 | $10.55 | 33,200 | — | — |
| 2024-11-01 | $10.27 | $10.27 | 259,200 | — | — |
| 2024-10-31 | $10.32 | $10.32 | 10,400 | — | — |
| 2024-10-30 | $10.49 | $10.49 | 16,700 | — | — |
| 2024-10-29 | $10.60 | $10.60 | 37,500 | — | — |
| 2024-10-28 | $10.69 | $10.69 | 27,900 | — | — |
| 2024-10-25 | $10.30 | $10.30 | 15,200 | — | — |
| 2024-10-24 | $10.45 | $10.45 | 406,800 | — | — |
| 2024-10-23 | $10.28 | $10.28 | 15,400 | — | — |
| 2024-10-22 | $10.50 | $10.50 | 57,300 | — | — |
| 2024-10-21 | $10.50 | $10.50 | 128,700 | — | — |
| 2024-10-18 | $10.45 | $10.45 | 581,400 | — | — |
| 2024-10-17 | $10.35 | $10.35 | 94,500 | — | — |
| 2024-10-16 | $10.13 | $10.13 | 244,200 | — | — |
| 2024-10-15 | $9.48 | $9.48 | 122,400 | — | — |
| 2024-10-14 | $9.54 | $9.54 | 858,800 | — | — |
| 2024-10-11 | $9.52 | $9.52 | 56,400 | — | — |
| 2024-10-10 | $8.97 | $8.97 | 182,600 | — | — |
| 2024-10-09 | $9.26 | $9.26 | 182,000 | — | — |
| 2024-10-08 | $9.13 | $9.13 | 282,100 | — | — |
| 2024-10-07 | $9.57 | $9.57 | 135,500 | — | — |
| 2024-10-04 | $9.78 | $9.78 | 53,900 | — | — |
| 2024-10-03 | $10.29 | $10.29 | 33,900 | — | — |
| 2024-10-02 | $10.38 | $10.38 | 232,200 | — | — |
| 2024-10-01 | $10.97 | $10.97 | 240,200 | — | — |
| 2024-09-30 | $11.52 | $11.52 | 18,700 | — | — |
| 2024-09-27 | $11.60 | $11.60 | 225,500 | — | — |
| 2024-09-26 | $11.60 | $11.60 | 15,000 | — | — |
| 2024-09-25 | $11.16 | $11.16 | 27,100 | — | — |
| 2024-09-24 | $11.31 | $11.31 | 191,200 | — | — |
| 2024-09-23 | $10.86 | $10.86 | 165,900 | — | — |
| 2024-09-20 | $11.30 | $11.30 | 41,400 | — | — |
| 2024-09-19 | $11.55 | $11.55 | 38,500 | — | — |
| 2024-09-18 | $11.37 | $11.37 | 35,800 | — | — |
| 2024-09-17 | $11.35 | $11.35 | 69,500 | — | — |
| 2024-09-16 | $11.48 | $11.48 | 49,100 | — | — |
| 2024-09-13 | $11.72 | $11.72 | 61,200 | — | — |
| 2024-09-12 | $11.96 | $11.96 | 51,600 | — | — |
| 2024-09-11 | $11.75 | $11.75 | 39,800 | — | — |
| 2024-09-10 | $11.76 | $11.76 | 17,400 | — | — |
| 2024-09-09 | $12.00 | $12.00 | 161,800 | — | — |
| 2024-09-06 | $12.35 | $12.35 | 76,800 | — | — |
| 2024-09-05 | $12.28 | $12.28 | 135,700 | — | — |
| 2024-09-04 | $12.26 | $12.26 | 79,300 | — | — |
| 2024-09-03 | $12.41 | $12.41 | 99,900 | — | — |
| 2024-08-30 | $12.71 | $12.71 | 92,500 | — | — |
| 2024-08-29 | $12.70 | $12.70 | 110,700 | — | — |
| 2024-08-28 | $12.26 | $12.26 | 70,600 | — | — |
| 2024-08-27 | $11.96 | $11.96 | 80,800 | — | — |
| 2024-08-26 | $11.63 | $11.63 | 11,600 | — | — |
| 2024-08-23 | $11.60 | $11.60 | 70,300 | — | — |
| 2024-08-22 | $11.66 | $11.66 | 24,600 | — | — |
| 2024-08-21 | $11.55 | $11.55 | 58,200 | — | — |
| 2024-08-20 | $11.38 | $11.38 | 103,600 | — | — |
| 2024-08-19 | $11.12 | $11.12 | 38,800 | — | — |
| 2024-08-16 | $10.85 | $10.85 | 94,300 | — | — |
| 2024-08-15 | $11.02 | $11.02 | 41,700 | — | — |
| 2024-08-14 | $10.99 | $10.99 | 22,000 | — | — |
| 2024-08-13 | $10.96 | $10.96 | 76,800 | — | — |
| 2024-08-12 | $10.99 | $10.99 | 111,100 | — | — |
| 2024-08-09 | $11.19 | $11.19 | 100,300 | — | — |
| 2024-08-08 | $11.23 | $11.23 | 150,900 | — | — |
| 2024-08-07 | $11.26 | $11.26 | 252,800 | — | — |
| 2024-08-06 | $10.93 | $10.93 | 149,200 | — | — |
| 2024-08-05 | $11.05 | $11.05 | 76,700 | — | — |
| 2024-08-02 | $11.97 | $11.97 | 61,000 | — | — |
| 2024-08-01 | $11.76 | $11.76 | 27,300 | — | — |
| 2024-07-31 | $11.81 | $11.81 | 70,800 | — | — |
| 2024-07-30 | $11.83 | $11.83 | 106,900 | — | — |
| 2024-07-29 | $11.81 | $11.81 | 49,000 | — | — |
| 2024-07-26 | $11.86 | $11.86 | 57,200 | — | — |
| 2024-07-25 | $11.82 | $11.82 | 48,100 | — | — |
| 2024-07-24 | $11.85 | $11.85 | 98,700 | — | — |
| 2024-07-23 | $12.04 | $12.04 | 63,400 | — | — |
| 2024-07-22 | $12.12 | $12.12 | 37,800 | — | — |
| 2024-07-19 | $12.40 | $12.40 | 34,400 | — | — |
| 2024-07-18 | $12.85 | $12.85 | 152,200 | — | — |
| 2024-07-17 | $13.28 | $13.28 | 29,800 | — | — |
| 2024-07-16 | $13.44 | $13.44 | 157,900 | — | — |
| 2024-07-15 | $13.75 | $13.75 | 66,700 | — | — |
| 2024-07-12 | $13.63 | $13.63 | 46,400 | — | — |
| 2024-07-11 | $13.35 | $13.35 | 278,700 | — | — |
| 2024-07-10 | $13.20 | $13.20 | 80,300 | — | — |
| 2024-07-09 | $13.24 | $13.24 | 84,700 | — | — |
| 2024-07-08 | $13.10 | $13.10 | 127,300 | — | — |
| 2024-07-05 | $13.00 | $13.00 | 12,900 | — | — |
| 2024-07-03 | $13.07 | $13.07 | 8,300 | — | — |
| 2024-07-02 | $13.50 | $13.50 | 37,000 | — | — |
| 2024-07-01 | $13.56 | $13.56 | 43,900 | — | — |
| 2024-06-28 | $13.22 | $13.22 | 59,600 | — | — |
| 2024-06-27 | $12.75 | $12.75 | 12,400 | — | — |
| 2024-06-26 | $12.96 | $12.96 | 22,000 | — | — |
| 2024-06-25 | $13.30 | $13.30 | 146,100 | — | — |
| 2024-06-24 | $13.75 | $13.75 | 22,200 | — | — |
| 2024-06-21 | $13.40 | $13.40 | 10,200 | — | — |
| 2024-06-20 | $13.72 | $13.72 | 24,400 | — | — |
| 2024-06-18 | $13.32 | $13.32 | 21,000 | — | — |
| 2024-06-17 | $13.55 | $13.55 | 139,100 | — | — |
| 2024-06-14 | $13.58 | $13.58 | 55,600 | — | — |
| 2024-06-13 | $13.62 | $13.62 | 38,600 | — | — |
| 2024-06-12 | $14.43 | $14.43 | 27,400 | — | — |
| 2024-06-11 | $14.09 | $14.09 | 21,400 | — | — |
| 2024-06-10 | $13.95 | $13.95 | 12,200 | — | — |
| 2024-06-07 | $14.30 | $14.30 | 6,400 | — | — |
| 2024-06-06 | $13.95 | $13.95 | 10,500 | — | — |
| 2024-06-05 | $13.53 | $13.53 | 12,400 | — | — |
| 2024-06-04 | $13.33 | $13.33 | 39,900 | — | — |
| 2024-06-03 | $13.48 | $13.48 | 42,000 | — | — |
| 2024-05-31 | $14.00 | $14.00 | 21,000 | — | — |
| 2024-05-30 | $13.34 | $13.34 | 20,700 | — | — |
| 2024-05-29 | $13.12 | $13.12 | 23,500 | — | — |
| 2024-05-28 | $13.73 | $13.73 | 34,700 | — | — |
| 2024-05-24 | $13.86 | $13.86 | 42,100 | — | — |
| 2024-05-23 | $13.90 | $13.90 | 37,000 | — | — |
| 2024-05-22 | $14.30 | $14.30 | 19,200 | — | — |
| 2024-05-21 | $14.31 | $14.31 | 420,200 | — | — |
| 2024-05-20 | $13.85 | $13.85 | 34,000 | — | — |
| 2024-05-17 | $13.64 | $13.64 | 16,400 | — | — |
| 2024-05-16 | $14.00 | $14.00 | 21,900 | — | — |
| 2024-05-15 | $13.95 | $13.95 | 171,600 | — | — |
| 2024-05-14 | $13.85 | $13.85 | 24,000 | — | — |
| 2024-05-13 | $13.95 | $13.95 | 45,100 | — | — |
| 2024-05-10 | $14.09 | $14.09 | 29,400 | — | — |
| 2024-05-09 | $14.15 | $14.15 | 31,100 | — | — |
| 2024-05-08 | $14.28 | $14.28 | 57,400 | — | — |
| 2024-05-07 | $14.56 | $14.56 | 32,900 | — | — |
| 2024-05-06 | $14.95 | $14.95 | 23,500 | — | — |
| 2024-05-03 | $14.54 | $14.54 | 30,300 | — | — |
| 2024-05-02 | $14.92 | $14.92 | 61,400 | — | — |
| 2024-05-01 | $15.04 | $15.04 | 21,500 | — | — |
| 2024-04-30 | $15.00 | $15.00 | 47,400 | — | — |
| 2024-04-29 | $15.52 | $15.52 | 90,700 | — | — |
| 2024-04-26 | $15.78 | $15.78 | 53,900 | — | — |
| 2024-04-25 | $15.74 | $15.74 | 8,400 | — | — |
| 2024-04-24 | $15.89 | $15.89 | 7,500 | — | — |
| 2024-04-23 | $15.86 | $15.86 | 78,300 | — | — |
| 2024-04-22 | $15.69 | $15.69 | 5,300 | — | — |
| 2024-04-19 | $15.31 | $15.31 | 9,000 | — | — |
| 2024-04-18 | $15.11 | $15.11 | 6,800 | — | — |
| 2024-04-17 | $14.88 | $14.88 | 32,300 | — | — |
| 2024-04-16 | $14.73 | $14.73 | 23,600 | — | — |
| 2024-04-15 | $14.70 | $14.70 | 41,700 | — | — |
| 2024-04-12 | $15.00 | $15.00 | 47,800 | — | — |
| 2024-04-11 | $15.00 | $15.00 | 79,700 | — | — |
| 2024-04-10 | $15.39 | $15.39 | 155,400 | — | — |
| 2024-04-09 | $14.89 | $14.89 | 65,800 | — | — |
| 2024-04-08 | $15.09 | $15.09 | 21,700 | — | — |
| 2024-04-05 | $14.86 | $14.86 | 25,900 | — | — |
| 2024-04-04 | $14.94 | $14.94 | 58,600 | — | — |
| 2024-04-03 | $14.94 | $14.94 | 80,200 | — | — |
| 2024-04-02 | $14.04 | $14.04 | 163,700 | — | — |
| 2024-04-01 | $13.97 | $13.97 | 33,600 | — | — |
| 2024-03-28 | $14.30 | $14.30 | 114,300 | — | — |
| 2024-03-27 | $14.79 | $14.79 | 167,700 | — | — |
| 2024-03-26 | $14.84 | $14.84 | 34,900 | — | — |
| 2024-03-25 | $14.32 | $14.32 | 95,900 | — | — |
| 2024-03-22 | $14.61 | $14.61 | 23,200 | — | — |
| 2024-03-21 | $14.77 | $14.77 | 45,200 | — | — |
| 2024-03-20 | $14.97 | $14.97 | 103,200 | — | — |
| 2024-03-19 | $14.71 | $14.71 | 128,600 | — | — |
| 2024-03-18 | $14.09 | $14.09 | 43,800 | — | — |
| 2024-03-15 | $13.95 | $13.95 | 48,300 | — | — |
| 2024-03-14 | $13.06 | $13.06 | 44,300 | — | — |
| 2024-03-13 | $13.33 | $13.33 | 62,800 | — | — |
| 2024-03-12 | $13.51 | $13.51 | 129,100 | — | — |
| 2024-03-11 | $13.26 | $13.26 | 87,600 | — | — |
| 2024-03-08 | $14.10 | $14.10 | 28,600 | — | — |
| 2024-03-07 | $14.50 | $14.50 | 57,800 | — | — |
| 2024-03-06 | $14.60 | $14.60 | 176,900 | — | — |
| 2024-03-05 | $14.96 | $14.96 | 63,800 | — | — |
| 2024-03-04 | $14.66 | $14.66 | 81,500 | — | — |
| 2024-03-01 | $13.94 | $13.94 | 139,100 | — | — |
| 2024-02-29 | $13.60 | $13.60 | 176,300 | — | — |
| 2024-02-28 | $13.83 | $13.83 | 82,200 | — | — |
| 2024-02-27 | $14.98 | $14.98 | 116,900 | — | — |
| 2024-02-26 | $14.75 | $14.75 | 124,300 | — | — |
| 2024-02-23 | $14.48 | $14.48 | 165,800 | — | — |
| 2024-02-22 | $12.80 | $12.80 | 35,300 | — | — |
| 2024-02-21 | $12.14 | $12.14 | 107,300 | — | — |
| 2024-02-20 | $12.20 | $12.20 | 43,800 | — | — |
| 2024-02-16 | $12.08 | $12.08 | 19,900 | — | — |
| 2024-02-15 | $12.00 | $12.00 | 19,700 | — | — |
| 2024-02-14 | $12.02 | $12.02 | 43,500 | — | — |
| 2024-02-13 | $11.99 | $11.99 | 56,300 | — | — |
| 2024-02-12 | $12.20 | $12.20 | 89,900 | — | — |
| 2024-02-09 | $12.50 | $12.50 | 70,300 | — | — |
| 2024-02-08 | $12.77 | $12.77 | 57,300 | — | — |
| 2024-02-07 | $12.37 | $12.37 | 52,600 | — | — |
| 2024-02-06 | $12.50 | $12.50 | 19,900 | — | — |
| 2024-02-05 | $12.27 | $12.27 | 17,200 | — | — |
| 2024-02-02 | $12.55 | $12.55 | 92,900 | — | — |
| 2024-02-01 | $13.17 | $13.17 | 75,000 | — | — |
| 2024-01-31 | $13.18 | $13.18 | 85,100 | — | — |
| 2024-01-30 | $12.85 | $12.85 | 68,200 | — | — |
| 2024-01-29 | $13.26 | $13.26 | 93,700 | — | — |
| 2024-01-26 | $12.56 | $12.56 | 122,300 | — | — |
| 2024-01-25 | $12.02 | $12.02 | 77,100 | — | — |
| 2024-01-24 | $11.89 | $11.89 | 186,700 | — | — |
| 2024-01-23 | $11.94 | $11.94 | 145,300 | — | — |
| 2024-01-22 | $11.63 | $11.63 | 128,500 | — | — |
| 2024-01-19 | $11.57 | $11.57 | 188,300 | — | — |
| 2024-01-18 | $11.29 | $11.29 | 1,487,100 | — | — |
| 2024-01-17 | $11.53 | $11.53 | 492,100 | — | — |
| 2024-01-16 | $11.45 | $11.45 | 337,700 | — | — |
| 2024-01-12 | $11.29 | $11.29 | 18,700 | — | — |
| 2024-01-11 | $11.09 | $11.09 | 67,900 | — | — |
| 2024-01-10 | $11.00 | $11.00 | 77,500 | — | — |
| 2024-01-09 | $11.16 | $11.16 | 28,400 | — | — |
| 2024-01-08 | $11.21 | $11.21 | 88,100 | — | — |
| 2024-01-05 | $10.74 | $10.74 | 98,600 | — | — |
| 2024-01-04 | $10.75 | $10.75 | 208,700 | — | — |
| 2024-01-03 | $10.90 | $10.90 | 127,400 | — | — |
| 2024-01-02 | $10.80 | $10.80 | 81,000 | — | — |