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
- 2022-05-13 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 | $7.76 | $7.76 | 332,900 | — | — |
| 2024-12-30 | $7.86 | $7.86 | 513,600 | — | — |
| 2024-12-27 | $7.33 | $7.33 | 199,700 | — | — |
| 2024-12-26 | $7.44 | $7.44 | 251,400 | — | — |
| 2024-12-24 | $7.35 | $7.35 | 201,100 | — | — |
| 2024-12-23 | $7.18 | $7.18 | 287,300 | — | — |
| 2024-12-20 | $6.99 | $6.99 | 460,000 | — | — |
| 2024-12-19 | $7.14 | $7.14 | 508,000 | — | — |
| 2024-12-18 | $6.96 | $6.96 | 392,900 | — | — |
| 2024-12-17 | $7.50 | $7.50 | 430,900 | — | — |
| 2024-12-16 | $7.39 | $7.39 | 304,000 | — | — |
| 2024-12-13 | $7.73 | $7.73 | 279,900 | — | — |
| 2024-12-12 | $7.95 | $7.95 | 418,400 | — | — |
| 2024-12-11 | $8.03 | $8.03 | 366,300 | — | — |
| 2024-12-10 | $7.90 | $7.90 | 345,500 | — | — |
| 2024-12-09 | $7.69 | $7.69 | 282,300 | — | — |
| 2024-12-06 | $7.41 | $7.41 | 786,200 | — | — |
| 2024-12-05 | $8.25 | $8.25 | 305,400 | — | — |
| 2024-12-04 | $8.36 | $8.36 | 448,700 | — | — |
| 2024-12-03 | $8.80 | $8.80 | 556,900 | — | — |
| 2024-12-02 | $8.84 | $8.84 | 785,900 | — | — |
| 2024-11-29 | $9.07 | $9.07 | 243,600 | — | — |
| 2024-11-27 | $9.13 | $9.13 | 972,300 | — | — |
| 2024-11-26 | $8.44 | $8.44 | 683,000 | — | — |
| 2024-11-25 | $7.87 | $7.87 | 467,800 | — | — |
| 2024-11-22 | $7.75 | $7.75 | 565,300 | — | — |
| 2024-11-21 | $7.55 | $7.55 | 790,200 | — | — |
| 2024-11-20 | $7.14 | $7.14 | 522,600 | — | — |
| 2024-11-19 | $6.75 | $6.75 | 344,600 | — | — |
| 2024-11-18 | $6.83 | $6.83 | 503,300 | — | — |
| 2024-11-15 | $6.43 | $6.43 | 568,100 | — | — |
| 2024-11-14 | $6.71 | $6.71 | 874,200 | — | — |
| 2024-11-13 | $7.01 | $7.01 | 872,300 | — | — |
| 2024-11-12 | $7.24 | $7.24 | 521,500 | — | — |
| 2024-11-11 | $7.43 | $7.43 | 526,500 | — | — |
| 2024-11-08 | $6.97 | $6.97 | 406,700 | — | — |
| 2024-11-07 | $7.14 | $7.14 | 660,500 | — | — |
| 2024-11-06 | $7.46 | $7.46 | 1,944,700 | — | — |
| 2024-11-05 | $6.72 | $6.72 | 1,412,700 | — | — |
| 2024-11-04 | $6.24 | $6.24 | 767,800 | — | — |
| 2024-11-01 | $5.96 | $5.96 | 466,200 | — | — |
| 2024-10-31 | $5.96 | $5.96 | 398,600 | — | — |
| 2024-10-30 | $6.13 | $6.13 | 557,800 | — | — |
| 2024-10-29 | $5.96 | $5.96 | 417,200 | — | — |
| 2024-10-28 | $5.91 | $5.91 | 501,800 | — | — |
| 2024-10-25 | $5.91 | $5.91 | 602,600 | — | — |
| 2024-10-24 | $5.53 | $5.53 | 586,100 | — | — |
| 2024-10-23 | $5.34 | $5.34 | 761,300 | — | — |
| 2024-10-22 | $5.67 | $5.67 | 543,500 | — | — |
| 2024-10-21 | $5.81 | $5.81 | 827,600 | — | — |
| 2024-10-18 | $6.24 | $6.24 | 594,300 | — | — |
| 2024-10-17 | $6.58 | $6.58 | 565,000 | — | — |
| 2024-10-16 | $6.96 | $6.96 | 411,600 | — | — |
| 2024-10-15 | $6.78 | $6.78 | 504,100 | — | — |
| 2024-10-14 | $6.98 | $6.98 | 542,500 | — | — |
| 2024-10-11 | $7.31 | $7.31 | 924,600 | — | — |
| 2024-10-10 | $7.35 | $7.35 | 661,800 | — | — |
| 2024-10-09 | $7.09 | $7.09 | 343,700 | — | — |
| 2024-10-08 | $7.20 | $7.20 | 836,000 | — | — |
| 2024-10-07 | $7.62 | $7.62 | 477,000 | — | — |
| 2024-10-04 | $7.39 | $7.39 | 465,300 | — | — |
| 2024-10-03 | $7.62 | $7.62 | 632,200 | — | — |
| 2024-10-02 | $7.47 | $7.47 | 801,100 | — | — |
| 2024-10-01 | $7.17 | $7.17 | 1,146,200 | — | — |
| 2024-09-30 | $6.79 | $6.79 | 1,119,500 | — | — |
| 2024-09-27 | $6.69 | $6.69 | 995,100 | — | — |
| 2024-09-26 | $6.42 | $6.42 | 941,300 | — | — |
| 2024-09-25 | $6.47 | $6.47 | 553,500 | — | — |
| 2024-09-24 | $6.60 | $6.60 | 560,400 | — | — |
| 2024-09-23 | $6.61 | $6.61 | 450,200 | — | — |
| 2024-09-20 | $6.44 | $6.44 | 726,300 | — | — |
| 2024-09-19 | $6.50 | $6.50 | 496,100 | — | — |
| 2024-09-18 | $6.39 | $6.39 | 683,900 | — | — |
| 2024-09-17 | $6.50 | $6.50 | 1,191,100 | — | — |
| 2024-09-16 | $6.23 | $6.23 | 643,900 | — | — |
| 2024-09-13 | $6.20 | $6.20 | 708,800 | — | — |
| 2024-09-12 | $6.12 | $6.12 | 1,361,200 | — | — |
| 2024-09-11 | $5.84 | $5.84 | 1,594,800 | — | — |
| 2024-09-10 | $6.69 | $6.69 | 1,833,500 | — | — |
| 2024-09-09 | $6.36 | $6.36 | 587,500 | — | — |
| 2024-09-06 | $6.44 | $6.44 | 971,400 | — | — |
| 2024-09-05 | $6.25 | $6.25 | 866,800 | — | — |
| 2024-09-04 | $6.16 | $6.16 | 698,700 | — | — |
| 2024-09-03 | $6.57 | $6.57 | 1,604,100 | — | — |
| 2024-08-30 | $6.85 | $6.85 | 359,300 | — | — |
| 2024-08-29 | $6.77 | $6.77 | 542,800 | — | — |
| 2024-08-28 | $6.71 | $6.71 | 521,500 | — | — |
| 2024-08-27 | $6.86 | $6.86 | 643,800 | — | — |
| 2024-08-26 | $6.75 | $6.75 | 701,000 | — | — |
| 2024-08-23 | $6.50 | $6.50 | 1,247,400 | — | — |
| 2024-08-22 | $6.11 | $6.11 | 760,700 | — | — |
| 2024-08-21 | $6.35 | $6.35 | 1,118,100 | — | — |
| 2024-08-20 | $6.51 | $6.51 | 1,012,900 | — | — |
| 2024-08-19 | $6.59 | $6.59 | 789,500 | — | — |
| 2024-08-16 | $6.53 | $6.53 | 845,900 | — | — |
| 2024-08-15 | $6.44 | $6.44 | 1,031,600 | — | — |
| 2024-08-14 | $6.18 | $6.18 | 872,600 | — | — |
| 2024-08-13 | $6.31 | $6.31 | 1,473,500 | — | — |
| 2024-08-12 | $5.98 | $5.98 | 1,414,100 | — | — |
| 2024-08-09 | $5.77 | $5.77 | 1,394,800 | — | — |
| 2024-08-08 | $6.11 | $6.11 | 2,198,200 | — | — |
| 2024-08-07 | $7.20 | $7.20 | 879,500 | — | — |
| 2024-08-06 | $7.16 | $7.16 | 498,400 | — | — |
| 2024-08-05 | $7.39 | $7.39 | 751,100 | — | — |
| 2024-08-02 | $7.74 | $7.74 | 610,500 | — | — |
| 2024-08-01 | $8.47 | $8.47 | 702,000 | — | — |
| 2024-07-31 | $9.29 | $9.29 | 1,576,200 | — | — |
| 2024-07-30 | $8.46 | $8.46 | 647,800 | — | — |
| 2024-07-29 | $7.98 | $7.98 | 825,200 | — | — |
| 2024-07-26 | $8.35 | $8.35 | 961,800 | — | — |
| 2024-07-25 | $8.31 | $8.31 | 1,344,400 | — | — |
| 2024-07-24 | $7.29 | $7.29 | 863,500 | — | — |
| 2024-07-23 | $7.56 | $7.56 | 592,000 | — | — |
| 2024-07-22 | $7.52 | $7.52 | 467,500 | — | — |
| 2024-07-19 | $7.53 | $7.53 | 569,400 | — | — |
| 2024-07-18 | $8.16 | $8.16 | 831,500 | — | — |
| 2024-07-17 | $8.57 | $8.57 | 725,500 | — | — |
| 2024-07-16 | $8.50 | $8.50 | 794,200 | — | — |
| 2024-07-15 | $8.10 | $8.10 | 732,900 | — | — |
| 2024-07-12 | $7.91 | $7.91 | 359,800 | — | — |
| 2024-07-11 | $7.98 | $7.98 | 849,500 | — | — |
| 2024-07-10 | $7.65 | $7.65 | 644,400 | — | — |
| 2024-07-09 | $7.33 | $7.32 | 631,200 | — | — |
| 2024-07-08 | $7.19 | $7.19 | 606,900 | — | — |
| 2024-07-05 | $7.34 | $7.34 | 379,400 | — | — |
| 2024-07-03 | $7.66 | $7.66 | 293,600 | — | — |
| 2024-07-02 | $7.27 | $7.27 | 673,000 | — | — |
| 2024-07-01 | $7.28 | $7.28 | 386,700 | — | — |
| 2024-06-28 | $7.41 | $7.41 | 1,105,700 | — | — |
| 2024-06-27 | $7.33 | $7.33 | 567,100 | — | — |
| 2024-06-26 | $7.25 | $7.25 | 473,800 | — | — |
| 2024-06-25 | $7.39 | $7.39 | 556,900 | — | — |
| 2024-06-24 | $7.50 | $7.50 | 989,200 | — | — |
| 2024-06-21 | $7.17 | $7.17 | 1,121,500 | — | — |
| 2024-06-20 | $7.42 | $7.42 | 849,200 | — | — |
| 2024-06-18 | $7.41 | $7.41 | 743,600 | — | — |
| 2024-06-17 | $7.64 | $7.64 | 782,700 | — | — |
| 2024-06-14 | $7.68 | $7.68 | 988,200 | — | — |
| 2024-06-13 | $8.23 | $8.23 | 654,800 | — | — |
| 2024-06-12 | $8.85 | $8.85 | 397,100 | — | — |
| 2024-06-11 | $8.82 | $8.82 | 478,600 | — | — |
| 2024-06-10 | $8.87 | $8.87 | 478,600 | — | — |
| 2024-06-07 | $8.73 | $8.73 | 438,300 | — | — |
| 2024-06-06 | $8.81 | $8.81 | 412,300 | — | — |
| 2024-06-05 | $8.70 | $8.70 | 733,500 | — | — |
| 2024-06-04 | $8.75 | $8.75 | 1,058,400 | — | — |
| 2024-06-03 | $9.15 | $9.15 | 1,139,200 | — | — |
| 2024-05-31 | $9.62 | $9.62 | 824,500 | — | — |
| 2024-05-30 | $9.30 | $9.30 | 508,300 | — | — |
| 2024-05-29 | $9.34 | $9.34 | 1,162,400 | — | — |
| 2024-05-28 | $9.64 | $9.64 | 1,097,400 | — | — |
| 2024-05-24 | $9.19 | $9.19 | 1,044,800 | — | — |
| 2024-05-23 | $9.40 | $9.40 | 1,096,900 | — | — |
| 2024-05-22 | $9.47 | $9.47 | 1,792,200 | — | — |
| 2024-05-21 | $9.53 | $9.53 | 1,294,600 | — | — |
| 2024-05-20 | $9.24 | $9.24 | 1,445,000 | — | — |
| 2024-05-17 | $9.01 | $9.01 | 2,169,000 | — | — |
| 2024-05-16 | $8.55 | $8.55 | 574,000 | — | — |
| 2024-05-15 | $8.95 | $8.95 | 1,832,900 | — | — |
| 2024-05-14 | $8.71 | $8.71 | 1,557,200 | — | — |
| 2024-05-13 | $7.92 | $7.92 | 1,138,100 | — | — |
| 2024-05-10 | $7.94 | $7.94 | 1,143,000 | — | — |
| 2024-05-09 | $8.25 | $8.25 | 3,184,700 | — | — |
| 2024-05-08 | $7.09 | $7.09 | 1,431,700 | — | — |
| 2024-05-07 | $7.34 | $7.34 | 863,800 | — | — |
| 2024-05-06 | $7.37 | $7.37 | 1,145,700 | — | — |
| 2024-05-03 | $6.96 | $6.96 | 893,500 | — | — |
| 2024-05-02 | $6.87 | $6.87 | 1,062,600 | — | — |
| 2024-05-01 | $6.83 | $6.83 | 1,307,600 | — | — |
| 2024-04-30 | $7.27 | $7.27 | 1,457,400 | — | — |
| 2024-04-29 | $8.01 | $8.01 | 564,500 | — | — |
| 2024-04-26 | $8.23 | $8.23 | 591,900 | — | — |
| 2024-04-25 | $8.10 | $8.10 | 693,300 | — | — |
| 2024-04-24 | $8.10 | $8.10 | 709,100 | — | — |
| 2024-04-23 | $8.25 | $8.25 | 915,300 | — | — |
| 2024-04-22 | $8.04 | $8.04 | 770,500 | — | — |
| 2024-04-19 | $8.11 | $8.11 | 1,506,900 | — | — |
| 2024-04-18 | $7.93 | $7.93 | 1,591,500 | — | — |
| 2024-04-17 | $7.49 | $7.49 | 795,800 | — | — |
| 2024-04-16 | $7.96 | $7.96 | 1,273,700 | — | — |
| 2024-04-15 | $8.49 | $8.49 | 1,032,900 | — | — |
| 2024-04-12 | $8.45 | $8.45 | 740,900 | — | — |
| 2024-04-11 | $8.29 | $8.29 | 844,500 | — | — |
| 2024-04-10 | $8.47 | $8.47 | 502,700 | — | — |
| 2024-04-09 | $8.66 | $8.66 | 631,800 | — | — |
| 2024-04-08 | $8.75 | $8.75 | 1,122,800 | — | — |
| 2024-04-05 | $8.96 | $8.96 | 896,200 | — | — |
| 2024-04-04 | $8.86 | $8.86 | 1,231,400 | — | — |
| 2024-04-03 | $8.96 | $8.96 | 893,600 | — | — |
| 2024-04-02 | $8.60 | $8.60 | 979,500 | — | — |
| 2024-04-01 | $8.52 | $8.52 | 1,378,500 | — | — |
| 2024-03-28 | $8.36 | $8.36 | 1,169,300 | — | — |
| 2024-03-27 | $8.26 | $8.26 | 1,668,500 | — | — |
| 2024-03-26 | $8.00 | $8.00 | 934,700 | — | — |
| 2024-03-25 | $8.30 | $8.30 | 721,900 | — | — |
| 2024-03-22 | $8.15 | $8.15 | 683,200 | — | — |
| 2024-03-21 | $8.38 | $8.38 | 884,800 | — | — |
| 2024-03-20 | $8.21 | $8.21 | 908,800 | — | — |
| 2024-03-19 | $8.22 | $8.22 | 1,541,200 | — | — |
| 2024-03-18 | $7.82 | $7.82 | 1,132,300 | — | — |
| 2024-03-15 | $7.92 | $7.92 | 1,515,100 | — | — |
| 2024-03-14 | $7.79 | $7.79 | 1,633,600 | — | — |
| 2024-03-13 | $7.37 | $7.37 | 2,799,100 | — | — |
| 2024-03-12 | $7.93 | $7.93 | 697,800 | — | — |
| 2024-03-11 | $7.82 | $7.82 | 480,200 | — | — |
| 2024-03-08 | $7.80 | $7.80 | 532,000 | — | — |
| 2024-03-07 | $7.90 | $7.90 | 524,900 | — | — |
| 2024-03-06 | $7.79 | $7.79 | 854,200 | — | — |
| 2024-03-05 | $8.31 | $8.31 | 566,300 | — | — |
| 2024-03-04 | $8.26 | $8.26 | 902,000 | — | — |
| 2024-03-01 | $8.42 | $8.42 | 822,400 | — | — |
| 2024-02-29 | $8.18 | $8.18 | 963,700 | — | — |
| 2024-02-28 | $8.14 | $8.14 | 616,400 | — | — |
| 2024-02-27 | $8.07 | $8.07 | 1,166,100 | — | — |
| 2024-02-26 | $7.56 | $7.56 | 882,500 | — | — |
| 2024-02-23 | $7.61 | $7.61 | 1,294,100 | — | — |
| 2024-02-22 | $7.33 | $7.33 | 855,400 | — | — |
| 2024-02-21 | $7.36 | $7.36 | 571,400 | — | — |
| 2024-02-20 | $7.56 | $7.56 | 773,600 | — | — |
| 2024-02-16 | $7.59 | $7.59 | 758,600 | — | — |
| 2024-02-15 | $7.34 | $7.34 | 883,400 | — | — |
| 2024-02-14 | $6.73 | $6.73 | 763,000 | — | — |
| 2024-02-13 | $6.87 | $6.87 | 917,700 | — | — |
| 2024-02-12 | $7.25 | $7.25 | 678,300 | — | — |
| 2024-02-09 | $7.31 | $7.31 | 715,900 | — | — |
| 2024-02-08 | $7.33 | $7.33 | 684,700 | — | — |
| 2024-02-07 | $6.96 | $6.96 | 557,800 | — | — |
| 2024-02-06 | $7.18 | $7.18 | 700,600 | — | — |
| 2024-02-05 | $6.90 | $6.90 | 810,800 | — | — |
| 2024-02-02 | $7.02 | $7.02 | 767,300 | — | — |
| 2024-02-01 | $7.53 | $7.53 | 916,600 | — | — |
| 2024-01-31 | $7.91 | $7.91 | 834,500 | — | — |
| 2024-01-30 | $8.28 | $8.28 | 1,799,200 | — | — |
| 2024-01-29 | $7.72 | $7.72 | 445,800 | — | — |
| 2024-01-26 | $7.73 | $7.73 | 481,700 | — | — |
| 2024-01-25 | $7.65 | $7.65 | 802,500 | — | — |
| 2024-01-24 | $7.54 | $7.54 | 956,800 | — | — |
| 2024-01-23 | $7.37 | $7.37 | 728,400 | — | — |
| 2024-01-22 | $7.46 | $7.46 | 748,100 | — | — |
| 2024-01-19 | $7.24 | $7.24 | 700,100 | — | — |
| 2024-01-18 | $7.12 | $7.12 | 554,200 | — | — |
| 2024-01-17 | $7.00 | $7.00 | 717,500 | — | — |
| 2024-01-16 | $6.97 | $6.97 | 696,700 | — | — |
| 2024-01-12 | $7.46 | $7.46 | 540,800 | — | — |
| 2024-01-11 | $7.38 | $7.38 | 748,000 | — | — |
| 2024-01-10 | $7.42 | $7.42 | 632,100 | — | — |
| 2024-01-09 | $7.83 | $7.83 | 687,700 | — | — |
| 2024-01-08 | $7.95 | $7.95 | 625,900 | — | — |
| 2024-01-05 | $8.00 | $8.00 | 878,800 | — | — |
| 2024-01-04 | $7.64 | $7.64 | 940,100 | — | — |
| 2024-01-03 | $7.95 | $7.95 | 713,300 | — | — |
| 2024-01-02 | $7.98 | $7.98 | 1,038,900 | — | — |