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
- 2020-09-14 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 | $7.83 | $7.83 | 161,000 | — | — |
| 2024-12-30 | $7.75 | $7.75 | 136,300 | — | — |
| 2024-12-27 | $7.75 | $7.75 | 299,400 | — | — |
| 2024-12-26 | $7.92 | $7.92 | 177,100 | — | — |
| 2024-12-24 | $7.54 | $7.54 | 100,100 | — | — |
| 2024-12-23 | $7.80 | $7.80 | 178,700 | — | — |
| 2024-12-20 | $7.72 | $7.72 | 352,800 | — | — |
| 2024-12-19 | $7.51 | $7.51 | 342,100 | — | — |
| 2024-12-18 | $7.55 | $7.55 | 356,200 | — | — |
| 2024-12-17 | $7.70 | $7.70 | 273,800 | — | — |
| 2024-12-16 | $7.86 | $7.86 | 266,900 | — | — |
| 2024-12-13 | $7.94 | $7.94 | 97,800 | — | — |
| 2024-12-12 | $7.89 | $7.89 | 328,600 | — | — |
| 2024-12-11 | $7.92 | $7.92 | 187,500 | — | — |
| 2024-12-10 | $8.03 | $8.03 | 475,700 | — | — |
| 2024-12-09 | $7.82 | $7.82 | 161,500 | — | — |
| 2024-12-06 | $7.93 | $7.93 | 199,500 | — | — |
| 2024-12-05 | $7.93 | $7.93 | 117,700 | — | — |
| 2024-12-04 | $7.90 | $7.90 | 219,100 | — | — |
| 2024-12-03 | $7.95 | $7.95 | 228,800 | — | — |
| 2024-12-02 | $7.92 | $7.92 | 282,800 | — | — |
| 2024-11-29 | $8.18 | $8.18 | 224,000 | — | — |
| 2024-11-27 | $8.08 | $8.08 | 489,400 | — | — |
| 2024-11-26 | $7.82 | $7.82 | 678,100 | — | — |
| 2024-11-25 | $7.67 | $7.67 | 676,600 | — | — |
| 2024-11-22 | $7.55 | $7.55 | 2,909,300 | — | — |
| 2024-11-21 | $8.71 | $8.71 | 39,300 | — | — |
| 2024-11-20 | $8.86 | $8.86 | 84,200 | — | — |
| 2024-11-19 | $8.43 | $8.43 | 26,500 | — | — |
| 2024-11-18 | $8.43 | $8.43 | 27,700 | — | — |
| 2024-11-15 | $8.34 | $8.34 | 41,400 | — | — |
| 2024-11-14 | $8.48 | $8.48 | 65,400 | — | — |
| 2024-11-13 | $8.75 | $8.75 | 47,700 | — | — |
| 2024-11-12 | $8.22 | $8.22 | 47,200 | — | — |
| 2024-11-11 | $8.56 | $8.56 | 27,200 | — | — |
| 2024-11-08 | $9.02 | $9.02 | 41,200 | — | — |
| 2024-11-07 | $8.81 | $8.81 | 44,800 | — | — |
| 2024-11-06 | $8.69 | $8.69 | 34,500 | — | — |
| 2024-11-05 | $8.56 | $8.56 | 35,400 | — | — |
| 2024-11-04 | $8.63 | $8.63 | 16,700 | — | — |
| 2024-11-01 | $8.54 | $8.54 | 55,400 | — | — |
| 2024-10-31 | $8.64 | $8.64 | 26,500 | — | — |
| 2024-10-30 | $8.66 | $8.66 | 56,500 | — | — |
| 2024-10-29 | $8.63 | $8.63 | 37,500 | — | — |
| 2024-10-28 | $9.00 | $9.00 | 25,200 | — | — |
| 2024-10-25 | $9.03 | $9.03 | 33,500 | — | — |
| 2024-10-24 | $9.10 | $9.10 | 136,400 | — | — |
| 2024-10-23 | $8.79 | $8.79 | 46,500 | — | — |
| 2024-10-22 | $8.70 | $8.70 | 86,300 | — | — |
| 2024-10-21 | $9.54 | $9.54 | 166,800 | — | — |
| 2024-10-18 | $9.49 | $9.49 | 97,400 | — | — |
| 2024-10-17 | $9.76 | $9.76 | 62,700 | — | — |
| 2024-10-16 | $9.85 | $9.85 | 73,100 | — | — |
| 2024-10-15 | $9.77 | $9.77 | 96,700 | — | — |
| 2024-10-14 | $10.01 | $10.01 | 24,400 | — | — |
| 2024-10-11 | $10.24 | $10.24 | 51,600 | — | — |
| 2024-10-10 | $9.74 | $9.74 | 39,200 | — | — |
| 2024-10-09 | $9.40 | $9.40 | 67,500 | — | — |
| 2024-10-08 | $9.72 | $9.72 | 55,400 | — | — |
| 2024-10-07 | $9.57 | $9.57 | 34,300 | — | — |
| 2024-10-04 | $9.70 | $9.70 | 24,300 | — | — |
| 2024-10-03 | $9.50 | $9.50 | 25,900 | — | — |
| 2024-10-02 | $9.54 | $9.54 | 33,500 | — | — |
| 2024-10-01 | $9.60 | $9.60 | 143,400 | — | — |
| 2024-09-30 | $10.12 | $10.12 | 19,100 | — | — |
| 2024-09-27 | $10.27 | $10.27 | 34,300 | — | — |
| 2024-09-26 | $10.36 | $10.36 | 45,400 | — | — |
| 2024-09-25 | $10.62 | $10.62 | 110,800 | — | — |
| 2024-09-24 | $10.59 | $10.59 | 298,600 | — | — |
| 2024-09-23 | $10.48 | $10.48 | 251,700 | — | — |
| 2024-09-20 | $10.22 | $10.22 | 1,067,200 | — | — |
| 2024-09-19 | $9.89 | $9.89 | 357,000 | — | — |
| 2024-09-18 | $10.40 | $10.40 | 181,000 | — | — |
| 2024-09-17 | $9.87 | $9.87 | 52,800 | — | — |
| 2024-09-16 | $9.86 | $9.86 | 54,200 | — | — |
| 2024-09-13 | $10.20 | $10.20 | 51,400 | — | — |
| 2024-09-12 | $9.92 | $9.92 | 29,100 | — | — |
| 2024-09-11 | $9.84 | $9.84 | 44,900 | — | — |
| 2024-09-10 | $9.78 | $9.78 | 53,000 | — | — |
| 2024-09-09 | $9.92 | $9.92 | 102,300 | — | — |
| 2024-09-06 | $10.04 | $10.04 | 53,400 | — | — |
| 2024-09-05 | $9.98 | $9.98 | 36,900 | — | — |
| 2024-09-04 | $10.14 | $10.14 | 48,100 | — | — |
| 2024-09-03 | $10.17 | $10.17 | 61,900 | — | — |
| 2024-08-30 | $10.21 | $10.21 | 64,100 | — | — |
| 2024-08-29 | $10.00 | $10.00 | 51,600 | — | — |
| 2024-08-28 | $10.20 | $10.20 | 43,200 | — | — |
| 2024-08-27 | $10.33 | $10.33 | 77,500 | — | — |
| 2024-08-26 | $10.30 | $10.30 | 29,900 | — | — |
| 2024-08-23 | $10.30 | $10.30 | 33,500 | — | — |
| 2024-08-22 | $10.02 | $10.02 | 36,700 | — | — |
| 2024-08-21 | $10.21 | $10.21 | 72,500 | — | — |
| 2024-08-20 | $10.98 | $10.98 | 81,600 | — | — |
| 2024-08-19 | $10.51 | $10.51 | 95,900 | — | — |
| 2024-08-16 | $10.29 | $10.29 | 56,000 | — | — |
| 2024-08-15 | $10.65 | $10.65 | 31,300 | — | — |
| 2024-08-14 | $10.45 | $10.45 | 49,400 | — | — |
| 2024-08-13 | $10.66 | $10.66 | 168,900 | — | — |
| 2024-08-12 | $10.36 | $10.36 | 146,600 | — | — |
| 2024-08-09 | $10.59 | $10.59 | 53,400 | — | — |
| 2024-08-08 | $10.26 | $10.26 | 119,500 | — | — |
| 2024-08-07 | $9.53 | $9.53 | 34,200 | — | — |
| 2024-08-06 | $9.28 | $9.28 | 47,100 | — | — |
| 2024-08-05 | $9.13 | $9.13 | 64,900 | — | — |
| 2024-08-02 | $9.61 | $9.61 | 29,400 | — | — |
| 2024-08-01 | $9.62 | $9.62 | 13,700 | — | — |
| 2024-07-31 | $9.64 | $9.64 | 11,400 | — | — |
| 2024-07-30 | $9.47 | $9.47 | 71,800 | — | — |
| 2024-07-29 | $9.48 | $9.48 | 17,700 | — | — |
| 2024-07-26 | $9.93 | $9.93 | 18,400 | — | — |
| 2024-07-25 | $10.07 | $10.07 | 47,200 | — | — |
| 2024-07-24 | $10.68 | $10.68 | 143,200 | — | — |
| 2024-07-23 | $10.78 | $10.78 | 78,400 | — | — |
| 2024-07-22 | $10.02 | $10.02 | 77,800 | — | — |
| 2024-07-19 | $10.08 | $10.08 | 439,400 | — | — |
| 2024-07-18 | $8.38 | $8.38 | 63,200 | — | — |
| 2024-07-17 | $8.50 | $8.50 | 25,000 | — | — |
| 2024-07-16 | $8.83 | $8.83 | 140,900 | — | — |
| 2024-07-15 | $8.63 | $8.63 | 108,200 | — | — |
| 2024-07-12 | $8.58 | $8.58 | 33,600 | — | — |
| 2024-07-11 | $8.52 | $8.52 | 23,300 | — | — |
| 2024-07-10 | $8.47 | $8.47 | 12,600 | — | — |
| 2024-07-09 | $8.40 | $8.40 | 159,400 | — | — |
| 2024-07-08 | $8.38 | $8.38 | 73,100 | — | — |
| 2024-07-05 | $8.80 | $8.80 | 66,500 | — | — |
| 2024-07-03 | $8.94 | $8.94 | 40,800 | — | — |
| 2024-07-02 | $8.80 | $8.80 | 93,200 | — | — |
| 2024-07-01 | $9.00 | $9.00 | 89,000 | — | — |
| 2024-06-28 | $8.65 | $8.65 | 123,700 | — | — |
| 2024-06-27 | $9.10 | $9.10 | 41,600 | — | — |
| 2024-06-26 | $8.81 | $8.81 | 285,600 | — | — |
| 2024-06-25 | $8.65 | $8.65 | 56,800 | — | — |
| 2024-06-24 | $8.51 | $8.51 | 264,800 | — | — |
| 2024-06-21 | $8.71 | $8.71 | 1,217,700 | — | — |
| 2024-06-20 | $9.76 | $9.76 | 41,300 | — | — |
| 2024-06-18 | $9.01 | $9.01 | 17,500 | — | — |
| 2024-06-17 | $10.21 | $10.21 | 5,700 | — | — |
| 2024-06-14 | $10.30 | $10.30 | 5,300 | — | — |
| 2024-06-13 | $10.76 | $10.76 | 13,500 | — | — |
| 2024-06-12 | $10.41 | $10.41 | 3,800 | — | — |
| 2024-06-11 | $10.49 | $10.49 | 36,000 | — | — |
| 2024-06-10 | $11.62 | $11.62 | 36,300 | — | — |
| 2024-06-07 | $10.38 | $10.38 | 2,000 | — | — |
| 2024-06-06 | $10.71 | $10.71 | 16,000 | — | — |
| 2024-06-05 | $10.80 | $10.80 | 29,400 | — | — |
| 2024-06-04 | $11.50 | $11.50 | 4,400 | — | — |
| 2024-06-03 | $11.73 | $11.73 | 29,200 | — | — |
| 2024-05-31 | $11.41 | $11.41 | 28,200 | — | — |
| 2024-05-30 | $10.05 | $10.05 | 59,500 | — | — |
| 2024-05-29 | $11.79 | $11.79 | 50,400 | — | — |
| 2024-05-28 | $11.70 | $11.70 | 88,500 | — | — |
| 2024-05-24 | $10.70 | $10.70 | 14,500 | — | — |
| 2024-05-23 | $10.74 | $10.74 | 23,900 | — | — |
| 2024-05-22 | $11.17 | $11.17 | 25,800 | — | — |
| 2024-05-21 | $11.25 | $11.25 | 14,700 | — | — |
| 2024-05-20 | $11.57 | $11.57 | 15,900 | — | — |
| 2024-05-17 | $11.50 | $11.50 | 2,000 | — | — |
| 2024-05-16 | $11.64 | $11.64 | 15,900 | — | — |
| 2024-05-15 | $11.97 | $11.97 | 8,000 | — | — |
| 2024-05-14 | $11.68 | $11.68 | 46,600 | — | — |
| 2024-05-13 | $11.96 | $11.96 | 29,900 | — | — |
| 2024-05-10 | $11.98 | $11.98 | 23,300 | — | — |
| 2024-05-09 | $11.95 | $11.95 | 9,100 | — | — |
| 2024-05-08 | $12.05 | $12.05 | 8,200 | — | — |
| 2024-05-07 | $11.98 | $11.98 | 19,800 | — | — |
| 2024-05-06 | $12.08 | $12.07 | 8,500 | — | — |
| 2024-05-03 | $12.06 | $12.06 | 19,200 | — | — |
| 2024-05-02 | $11.88 | $11.88 | 19,600 | — | — |
| 2024-05-01 | $11.70 | $11.70 | 9,200 | — | — |
| 2024-04-30 | $11.96 | $11.96 | 7,000 | — | — |
| 2024-04-29 | $11.84 | $11.84 | 16,100 | — | — |
| 2024-04-26 | $11.93 | $11.93 | 21,100 | — | — |
| 2024-04-25 | $11.98 | $11.98 | 30,900 | — | — |
| 2024-04-24 | $11.98 | $11.98 | 35,700 | — | — |
| 2024-04-23 | $12.07 | $12.07 | 48,000 | — | — |
| 2024-04-22 | $11.87 | $11.87 | 25,300 | — | — |
| 2024-04-19 | $11.84 | $11.84 | 13,000 | — | — |
| 2024-04-18 | $11.84 | $11.84 | 27,200 | — | — |
| 2024-04-17 | $11.79 | $11.79 | 24,300 | — | — |
| 2024-04-16 | $12.03 | $12.03 | 66,900 | — | — |
| 2024-04-15 | $11.90 | $11.90 | 13,600 | — | — |
| 2024-04-12 | $12.08 | $12.08 | 79,200 | — | — |
| 2024-04-11 | $11.50 | $11.50 | 46,400 | — | — |
| 2024-04-10 | $11.89 | $11.89 | 43,700 | — | — |
| 2024-04-09 | $11.92 | $11.92 | 38,900 | — | — |
| 2024-04-08 | $12.00 | $12.00 | 142,200 | — | — |
| 2024-04-05 | $11.94 | $11.94 | 22,000 | — | — |
| 2024-04-04 | $12.00 | $12.00 | 17,100 | — | — |
| 2024-04-03 | $11.85 | $11.85 | 24,100 | — | — |
| 2024-04-02 | $12.00 | $12.00 | 22,400 | — | — |
| 2024-04-01 | $12.21 | $12.21 | 16,600 | — | — |
| 2024-03-28 | $12.18 | $12.18 | 32,300 | — | — |
| 2024-03-27 | $11.66 | $11.66 | 14,900 | — | — |
| 2024-03-26 | $12.21 | $12.21 | 29,600 | — | — |
| 2024-03-25 | $12.09 | $12.09 | 22,200 | — | — |
| 2024-03-22 | $12.14 | $12.14 | 13,500 | — | — |
| 2024-03-21 | $12.18 | $12.18 | 34,900 | — | — |
| 2024-03-20 | $12.20 | $12.20 | 16,000 | — | — |
| 2024-03-19 | $12.18 | $12.18 | 23,100 | — | — |
| 2024-03-18 | $12.20 | $12.20 | 17,900 | — | — |
| 2024-03-15 | $12.20 | $12.20 | 31,200 | — | — |
| 2024-03-14 | $12.22 | $12.22 | 23,000 | — | — |
| 2024-03-13 | $12.20 | $12.20 | 31,400 | — | — |
| 2024-03-12 | $11.15 | $11.15 | 88,500 | — | — |
| 2024-03-11 | $11.29 | $11.28 | 9,400 | — | — |
| 2024-03-08 | $11.02 | $11.02 | 21,800 | — | — |
| 2024-03-07 | $11.23 | $11.23 | 8,600 | — | — |
| 2024-03-06 | $11.06 | $11.06 | 12,400 | — | — |
| 2024-03-05 | $11.65 | $11.65 | 16,700 | — | — |
| 2024-03-04 | $11.78 | $11.78 | 17,000 | — | — |
| 2024-03-01 | $12.10 | $12.10 | 21,400 | — | — |
| 2024-02-29 | $11.82 | $11.82 | 49,100 | — | — |
| 2024-02-28 | $11.63 | $11.63 | 41,500 | — | — |
| 2024-02-27 | $11.94 | $11.94 | 39,800 | — | — |
| 2024-02-26 | $12.07 | $12.07 | 21,700 | — | — |
| 2024-02-23 | $11.78 | $11.78 | 39,300 | — | — |
| 2024-02-22 | $11.94 | $11.94 | 30,100 | — | — |
| 2024-02-21 | $12.37 | $12.37 | 32,400 | — | — |
| 2024-02-20 | $12.32 | $12.32 | 42,800 | — | — |
| 2024-02-16 | $12.30 | $12.30 | 15,500 | — | — |
| 2024-02-15 | $12.31 | $12.31 | 29,800 | — | — |
| 2024-02-14 | $12.30 | $12.30 | 23,700 | — | — |
| 2024-02-13 | $12.09 | $12.09 | 30,200 | — | — |
| 2024-02-12 | $12.37 | $12.37 | 12,200 | — | — |
| 2024-02-09 | $11.56 | $11.56 | 36,400 | — | — |
| 2024-02-08 | $12.35 | $12.35 | 55,800 | — | — |
| 2024-02-07 | $12.45 | $12.45 | 53,600 | — | — |
| 2024-02-06 | $12.45 | $12.45 | 24,000 | — | — |
| 2024-02-05 | $12.40 | $12.40 | 28,900 | — | — |
| 2024-02-02 | $12.27 | $12.27 | 50,300 | — | — |
| 2024-02-01 | $12.47 | $12.47 | 84,900 | — | — |
| 2024-01-31 | $12.45 | $12.45 | 89,600 | — | — |
| 2024-01-30 | $12.44 | $12.44 | 69,400 | — | — |
| 2024-01-29 | $12.28 | $12.28 | 11,900 | — | — |
| 2024-01-26 | $12.38 | $12.38 | 20,500 | — | — |
| 2024-01-25 | $12.08 | $12.08 | 43,700 | — | — |
| 2024-01-24 | $12.01 | $12.01 | 31,900 | — | — |
| 2024-01-23 | $11.97 | $11.97 | 184,400 | — | — |
| 2024-01-22 | $12.11 | $12.11 | 82,500 | — | — |
| 2024-01-19 | $12.00 | $12.00 | 92,800 | — | — |
| 2024-01-18 | $11.50 | $11.50 | 54,900 | — | — |
| 2024-01-17 | $11.36 | $11.36 | 43,300 | — | — |
| 2024-01-16 | $11.31 | $11.31 | 25,800 | — | — |
| 2024-01-12 | $11.11 | $11.11 | 24,700 | — | — |
| 2024-01-11 | $11.25 | $11.25 | 38,300 | — | — |
| 2024-01-10 | $10.64 | $10.64 | 63,900 | — | — |
| 2024-01-09 | $10.66 | $10.66 | 54,500 | — | — |
| 2024-01-08 | $11.25 | $11.25 | 60,200 | — | — |
| 2024-01-05 | $10.42 | $10.42 | 25,900 | — | — |
| 2024-01-04 | $10.61 | $10.61 | 32,100 | — | — |
| 2024-01-03 | $10.45 | $10.45 | 41,800 | — | — |
| 2024-01-02 | $10.27 | $10.27 | 109,000 | — | — |