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
- 2008-01-23 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 | $8.94 | $10.08 | 12,200 | — | — |
| 2024-12-30 | $8.69 | $9.80 | 26,700 | — | — |
| 2024-12-27 | $8.77 | $9.89 | 24,200 | — | — |
| 2024-12-26 | $8.85 | $9.98 | 10,000 | — | — |
| 2024-12-24 | $8.98 | $10.13 | 5,000 | — | — |
| 2024-12-23 | $8.81 | $9.94 | 17,800 | — | — |
| 2024-12-20 | $9.14 | $10.31 | 13,100 | — | — |
| 2024-12-19 | $9.16 | $10.33 | 27,300 | — | — |
| 2024-12-18 | $9.10 | $10.26 | 4,700 | — | — |
| 2024-12-17 | $9.60 | $10.83 | 3,400 | — | — |
| 2024-12-16 | $9.77 | $11.02 | 8,100 | — | — |
| 2024-12-13 | $9.79 | $11.04 | 2,500 | — | — |
| 2024-12-12 | $9.60 | $10.83 | 11,500 | — | — |
| 2024-12-11 | $9.86 | $11.12 | 3,400 | — | — |
| 2024-12-10 | $9.96 | $11.23 | 1,900 | — | — |
| 2024-12-09 | $9.75 | $11.00 | 3,200 | — | — |
| 2024-12-06 | $9.93 | $11.20 | 6,300 | — | — |
| 2024-12-05 | $9.94 | $11.21 | 2,700 | — | — |
| 2024-12-04 | $9.73 | $10.97 | 2,900 | — | — |
| 2024-12-03 | $9.80 | $11.05 | 1,100 | — | — |
| 2024-12-02 | $9.70 | $10.94 | 2,200 | — | — |
| 2024-11-29 | $10.00 | $11.28 | 3,600 | — | — |
| 2024-11-27 | $10.00 | $11.28 | 2,100 | — | — |
| 2024-11-26 | $9.98 | $11.26 | 4,200 | — | — |
| 2024-11-25 | $9.73 | $10.97 | 7,700 | — | — |
| 2024-11-22 | $9.65 | $10.88 | 14,500 | — | — |
| 2024-11-21 | $9.77 | $11.02 | 11,900 | — | — |
| 2024-11-20 | $9.75 | $11.00 | 2,700 | — | — |
| 2024-11-19 | $9.68 | $10.92 | 6,200 | — | — |
| 2024-11-18 | $9.86 | $11.12 | 5,800 | — | — |
| 2024-11-15 | $9.70 | $10.94 | 8,400 | — | — |
| 2024-11-14 | $9.93 | $11.20 | 6,400 | — | — |
| 2024-11-13 | $9.93 | $11.20 | 8,700 | — | — |
| 2024-11-12 | $10.14 | $11.44 | 4,200 | — | — |
| 2024-11-11 | $9.98 | $11.26 | 3,800 | — | — |
| 2024-11-08 | $9.92 | $11.19 | 3,000 | — | — |
| 2024-11-07 | $10.41 | $11.74 | 9,700 | — | — |
| 2024-11-06 | $10.25 | $11.56 | 21,800 | — | — |
| 2024-11-05 | $10.10 | $11.39 | 10,100 | — | — |
| 2024-11-04 | $9.73 | $10.97 | 11,400 | — | — |
| 2024-11-01 | $9.69 | $10.93 | 12,900 | — | — |
| 2024-10-31 | $9.72 | $10.96 | 7,800 | — | — |
| 2024-10-30 | $9.75 | $11.00 | 6,900 | — | — |
| 2024-10-29 | $10.00 | $11.28 | 7,100 | — | — |
| 2024-10-28 | $10.20 | $11.50 | 11,600 | — | — |
| 2024-10-25 | $10.40 | $11.73 | 8,700 | — | — |
| 2024-10-24 | $10.43 | $11.76 | 1,300 | — | — |
| 2024-10-23 | $10.63 | $11.99 | 8,200 | — | — |
| 2024-10-22 | $10.50 | $11.84 | 10,200 | — | — |
| 2024-10-21 | $10.80 | $12.18 | 7,700 | — | — |
| 2024-10-18 | $10.61 | $11.97 | 4,200 | — | — |
| 2024-10-17 | $10.88 | $12.27 | 900 | — | — |
| 2024-10-16 | $10.53 | $11.88 | 1,400 | — | — |
| 2024-10-15 | $10.52 | $11.86 | 2,700 | — | — |
| 2024-10-14 | $11.00 | $12.41 | 14,800 | — | — |
| 2024-10-11 | $10.26 | $11.57 | 12,700 | — | — |
| 2024-10-10 | $9.78 | $11.03 | 5,000 | — | — |
| 2024-10-09 | $10.00 | $11.28 | 11,000 | — | — |
| 2024-10-08 | $10.05 | $11.33 | 7,100 | — | — |
| 2024-10-07 | $10.25 | $11.56 | 4,100 | — | — |
| 2024-10-04 | $10.50 | $11.84 | 14,200 | — | — |
| 2024-10-03 | $10.60 | $11.95 | 10,400 | — | — |
| 2024-10-02 | $11.00 | $12.41 | 3,300 | — | — |
| 2024-10-01 | $11.22 | $12.65 | 39,800 | — | — |
| 2024-09-30 | $11.95 | $13.48 | 25,400 | — | — |
| 2024-09-27 | $11.39 | $12.85 | 25,700 | — | — |
| 2024-09-26 | $11.24 | $12.68 | 7,800 | — | — |
| 2024-09-25 | $11.15 | $12.57 | 7,500 | — | — |
| 2024-09-24 | $10.27 | $11.58 | 9,300 | — | — |
| 2024-09-23 | $10.70 | $12.07 | 14,700 | — | — |
| 2024-09-20 | $10.40 | $11.73 | 37,400 | — | — |
| 2024-09-19 | $10.59 | $11.94 | 16,400 | — | — |
| 2024-09-18 | $10.30 | $11.62 | 7,700 | — | — |
| 2024-09-17 | $10.34 | $11.66 | 4,000 | — | — |
| 2024-09-16 | $10.12 | $11.41 | 26,800 | — | — |
| 2024-09-13 | $10.66 | $12.02 | 19,300 | — | — |
| 2024-09-12 | $10.53 | $11.88 | 15,200 | — | — |
| 2024-09-11 | $10.64 | $12.00 | 5,400 | — | — |
| 2024-09-10 | $11.14 | $12.56 | 10,600 | — | — |
| 2024-09-09 | $11.53 | $13.00 | 40,000 | — | — |
| 2024-09-06 | $10.49 | $11.83 | 12,500 | — | — |
| 2024-09-05 | $11.18 | $12.61 | 1,900 | — | — |
| 2024-09-04 | $11.70 | $13.20 | 11,300 | — | — |
| 2024-09-03 | $11.69 | $13.18 | 22,200 | — | — |
| 2024-08-30 | $12.06 | $13.60 | 15,300 | — | — |
| 2024-08-29 | $10.73 | $12.10 | 21,000 | — | — |
| 2024-08-28 | $9.45 | $10.66 | 6,300 | — | — |
| 2024-08-27 | $9.81 | $11.06 | 30,800 | — | — |
| 2024-08-26 | $9.45 | $10.66 | 8,600 | — | — |
| 2024-08-23 | $9.45 | $10.66 | 18,700 | — | — |
| 2024-08-22 | $9.09 | $10.25 | 8,400 | — | — |
| 2024-08-21 | $9.05 | $10.21 | 12,400 | — | — |
| 2024-08-20 | $9.03 | $10.18 | 12,200 | — | — |
| 2024-08-19 | $9.48 | $10.69 | 18,600 | — | — |
| 2024-08-16 | $8.92 | $10.06 | 12,500 | — | — |
| 2024-08-15 | $9.15 | $10.32 | 1,700 | — | — |
| 2024-08-14 | $9.11 | $10.27 | 3,600 | — | — |
| 2024-08-13 | $9.30 | $10.49 | 4,400 | — | — |
| 2024-08-12 | $9.63 | $10.86 | 2,800 | — | — |
| 2024-08-09 | $9.52 | $10.74 | 5,700 | — | — |
| 2024-08-08 | $9.25 | $10.43 | 4,300 | — | — |
| 2024-08-07 | $8.80 | $9.92 | 12,800 | — | — |
| 2024-08-06 | $9.19 | $10.36 | 8,500 | — | — |
| 2024-08-05 | $8.95 | $10.09 | 24,200 | — | — |
| 2024-08-02 | $9.62 | $10.85 | 8,000 | — | — |
| 2024-08-01 | $9.55 | $10.77 | 10,500 | — | — |
| 2024-07-31 | $9.53 | $10.75 | 8,600 | — | — |
| 2024-07-30 | $9.16 | $10.33 | 6,700 | — | — |
| 2024-07-29 | $8.71 | $9.82 | 7,900 | — | — |
| 2024-07-26 | $8.69 | $9.80 | 6,700 | — | — |
| 2024-07-25 | $8.42 | $9.50 | 2,100 | — | — |
| 2024-07-24 | $8.51 | $9.60 | 5,300 | — | — |
| 2024-07-23 | $8.74 | $9.86 | 2,300 | — | — |
| 2024-07-22 | $8.60 | $9.70 | 3,800 | — | — |
| 2024-07-19 | $9.09 | $10.25 | 6,200 | — | — |
| 2024-07-18 | $9.35 | $10.54 | 11,100 | — | — |
| 2024-07-17 | $9.25 | $10.43 | 10,800 | — | — |
| 2024-07-16 | $8.55 | $9.64 | 1,900 | — | — |
| 2024-07-15 | $8.32 | $9.38 | 2,300 | — | — |
| 2024-07-12 | $8.53 | $9.62 | 4,000 | — | — |
| 2024-07-11 | $8.34 | $9.41 | 1,700 | — | — |
| 2024-07-10 | $8.27 | $9.33 | 21,200 | — | — |
| 2024-07-09 | $8.24 | $9.29 | 4,700 | — | — |
| 2024-07-08 | $8.01 | $9.03 | 3,900 | — | — |
| 2024-07-05 | $8.10 | $9.14 | 8,600 | — | — |
| 2024-07-03 | $8.40 | $9.47 | 1,400 | — | — |
| 2024-07-02 | $8.29 | $9.35 | 3,600 | — | — |
| 2024-07-01 | $8.06 | $9.09 | 3,300 | — | — |
| 2024-06-28 | $7.85 | $8.85 | 2,000 | — | — |
| 2024-06-27 | $7.87 | $8.88 | 30,500 | — | — |
| 2024-06-26 | $7.94 | $8.95 | 8,200 | — | — |
| 2024-06-25 | $7.64 | $8.62 | 11,600 | — | — |
| 2024-06-24 | $8.28 | $9.34 | 4,700 | — | — |
| 2024-06-21 | $8.31 | $9.37 | 3,400 | — | — |
| 2024-06-20 | $8.18 | $9.23 | 21,300 | — | — |
| 2024-06-18 | $8.90 | $10.04 | 5,300 | — | — |
| 2024-06-17 | $8.80 | $9.92 | 2,400 | — | — |
| 2024-06-14 | $8.97 | $10.12 | 5,600 | — | — |
| 2024-06-13 | $9.01 | $10.16 | 4,200 | — | — |
| 2024-06-12 | $9.08 | $10.24 | 6,600 | — | — |
| 2024-06-11 | $9.13 | $10.30 | 18,400 | — | — |
| 2024-06-10 | $8.99 | $10.14 | 18,700 | — | — |
| 2024-06-07 | $9.48 | $10.69 | 13,600 | — | — |
| 2024-06-06 | $9.37 | $10.57 | 14,900 | — | — |
| 2024-06-05 | $9.67 | $10.91 | 14,100 | — | — |
| 2024-06-04 | $9.50 | $10.71 | 600 | — | — |
| 2024-06-03 | $9.70 | $10.94 | 9,200 | — | — |
| 2024-05-31 | $9.70 | $10.94 | 6,400 | — | — |
| 2024-05-30 | $9.50 | $10.71 | 3,000 | — | — |
| 2024-05-29 | $9.53 | $10.75 | 17,400 | — | — |
| 2024-05-28 | $9.29 | $10.48 | 47,200 | — | — |
| 2024-05-24 | $9.94 | $11.21 | 7,100 | — | — |
| 2024-05-23 | $9.85 | $11.11 | 5,100 | — | — |
| 2024-05-22 | $9.91 | $11.18 | 2,800 | — | — |
| 2024-05-21 | $9.90 | $11.17 | 5,900 | — | — |
| 2024-05-20 | $10.07 | $11.36 | 5,800 | — | — |
| 2024-05-17 | $9.99 | $11.27 | 24,600 | — | — |
| 2024-05-16 | $10.19 | $11.49 | 11,700 | — | — |
| 2024-05-15 | $10.13 | $11.42 | 20,800 | — | — |
| 2024-05-14 | $10.08 | $11.37 | 44,400 | — | — |
| 2024-05-13 | $9.85 | $11.11 | 27,600 | — | — |
| 2024-05-10 | $10.00 | $11.28 | 50,300 | — | — |
| 2024-05-09 | $11.99 | $13.52 | 39,900 | — | — |
| 2024-05-08 | $11.85 | $13.36 | 5,500 | — | — |
| 2024-05-07 | $11.25 | $12.69 | 7,000 | — | — |
| 2024-05-06 | $11.28 | $12.72 | 8,900 | — | — |
| 2024-05-03 | $11.57 | $13.05 | 16,700 | — | — |
| 2024-05-02 | $11.75 | $13.25 | 1,200 | — | — |
| 2024-05-01 | $11.97 | $13.50 | 3,300 | — | — |
| 2024-04-30 | $11.58 | $13.06 | 6,400 | — | — |
| 2024-04-29 | $11.45 | $12.91 | 5,300 | — | — |
| 2024-04-26 | $11.95 | $13.48 | 1,400 | — | — |
| 2024-04-25 | $11.59 | $13.07 | 600 | — | — |
| 2024-04-24 | $11.65 | $13.14 | 400 | — | — |
| 2024-04-23 | $11.65 | $13.14 | 2,400 | — | — |
| 2024-04-22 | $11.85 | $13.36 | 2,500 | — | — |
| 2024-04-19 | $11.53 | $13.00 | 2,800 | — | — |
| 2024-04-18 | $11.60 | $13.08 | 1,900 | — | — |
| 2024-04-17 | $11.59 | $13.07 | 3,000 | — | — |
| 2024-04-16 | $11.65 | $13.14 | 3,600 | — | — |
| 2024-04-15 | $11.62 | $13.10 | 2,900 | — | — |
| 2024-04-12 | $11.90 | $13.42 | 700 | — | — |
| 2024-04-11 | $11.90 | $13.42 | 8,800 | — | — |
| 2024-04-10 | $12.38 | $13.96 | 2,100 | — | — |
| 2024-04-09 | $12.49 | $14.09 | 2,100 | — | — |
| 2024-04-08 | $12.13 | $13.68 | 11,400 | — | — |
| 2024-04-05 | $12.71 | $14.33 | 400 | — | — |
| 2024-04-04 | $12.71 | $14.33 | 4,100 | — | — |
| 2024-04-03 | $12.71 | $14.33 | 1,700 | — | — |
| 2024-04-02 | $12.87 | $14.51 | 11,100 | — | — |
| 2024-04-01 | $12.72 | $14.35 | 3,700 | — | — |
| 2024-03-28 | $12.92 | $14.57 | 7,000 | — | — |
| 2024-03-27 | $13.42 | $15.13 | 4,800 | — | — |
| 2024-03-26 | $12.87 | $14.51 | 5,600 | — | — |
| 2024-03-25 | $13.34 | $15.04 | 5,700 | — | — |
| 2024-03-22 | $12.86 | $14.50 | 17,700 | — | — |
| 2024-03-21 | $11.99 | $13.52 | 18,400 | — | — |
| 2024-03-20 | $12.14 | $13.69 | 5,400 | — | — |
| 2024-03-19 | $12.00 | $13.53 | 21,300 | — | — |
| 2024-03-18 | $11.55 | $13.03 | 4,400 | — | — |
| 2024-03-15 | $11.90 | $13.42 | 18,000 | — | — |
| 2024-03-14 | $11.76 | $13.26 | 257,200 | — | — |
| 2024-03-13 | $12.53 | $14.13 | 12,500 | — | — |
| 2024-03-12 | $12.95 | $14.60 | 17,200 | — | — |
| 2024-03-11 | $13.37 | $15.08 | 6,700 | — | — |
| 2024-03-08 | $13.55 | $15.28 | 22,500 | — | — |
| 2024-03-07 | $14.69 | $16.57 | 3,700 | — | — |
| 2024-03-06 | $14.54 | $16.40 | 2,400 | — | — |
| 2024-03-05 | $14.86 | $16.76 | 1,600 | — | — |
| 2024-03-04 | $15.10 | $17.03 | 1,200 | — | — |
| 2024-03-01 | $15.17 | $17.11 | 4,000 | — | — |
| 2024-02-29 | $15.00 | $16.92 | 9,100 | — | — |
| 2024-02-28 | $15.16 | $17.10 | 1,100 | — | — |
| 2024-02-27 | $15.04 | $16.96 | 3,500 | — | — |
| 2024-02-26 | $15.48 | $17.46 | 16,900 | — | — |
| 2024-02-23 | $15.00 | $16.92 | 9,400 | — | — |
| 2024-02-22 | $14.84 | $16.74 | 10,700 | — | — |
| 2024-02-21 | $15.26 | $17.21 | 17,900 | — | — |
| 2024-02-20 | $15.08 | $17.01 | 2,900 | — | — |
| 2024-02-16 | $15.18 | $17.12 | 18,400 | — | — |
| 2024-02-15 | $15.30 | $17.26 | 18,500 | — | — |
| 2024-02-14 | $15.39 | $17.36 | 2,600 | — | — |
| 2024-02-13 | $15.01 | $16.93 | 2,600 | — | — |
| 2024-02-12 | $15.15 | $17.09 | 25,200 | — | — |
| 2024-02-09 | $15.18 | $17.12 | 5,700 | — | — |
| 2024-02-08 | $15.01 | $16.93 | 2,500 | — | — |
| 2024-02-07 | $15.15 | $17.09 | 1,900 | — | — |
| 2024-02-06 | $15.01 | $16.93 | 12,300 | — | — |
| 2024-02-05 | $15.01 | $16.93 | 30,400 | — | — |
| 2024-02-02 | $15.25 | $17.20 | 2,400 | — | — |
| 2024-02-01 | $15.01 | $16.93 | 5,700 | — | — |
| 2024-01-31 | $15.15 | $17.09 | 3,500 | — | — |
| 2024-01-30 | $15.25 | $17.20 | 12,800 | — | — |
| 2024-01-29 | $15.15 | $17.09 | 5,500 | — | — |
| 2024-01-26 | $15.60 | $17.59 | 3,600 | — | — |
| 2024-01-25 | $15.42 | $17.39 | 79,300 | — | — |
| 2024-01-24 | $15.26 | $17.21 | 38,200 | — | — |
| 2024-01-23 | $15.25 | $17.20 | 1,000 | — | — |
| 2024-01-22 | $15.25 | $17.20 | 25,900 | — | — |
| 2024-01-19 | $15.23 | $17.18 | 3,400 | — | — |
| 2024-01-18 | $15.32 | $17.28 | 13,900 | — | — |
| 2024-01-17 | $15.39 | $17.36 | 8,900 | — | — |
| 2024-01-16 | $15.50 | $17.48 | 2,400 | — | — |
| 2024-01-12 | $15.99 | $18.03 | 2,400 | — | — |
| 2024-01-11 | $15.66 | $17.66 | 1,900 | — | — |
| 2024-01-10 | $16.24 | $18.32 | 3,900 | — | — |
| 2024-01-09 | $16.49 | $18.60 | 2,500 | — | — |
| 2024-01-08 | $16.52 | $18.63 | 2,900 | — | — |
| 2024-01-05 | $16.25 | $18.33 | 6,000 | — | — |
| 2024-01-04 | $16.65 | $18.78 | 5,100 | — | — |
| 2024-01-03 | $17.34 | $19.56 | 21,900 | — | — |
| 2024-01-02 | $18.95 | $21.37 | 4,100 | — | — |