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
- 2021-03-19 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 | $8.33 | $13.81 | 298,400 | — | — |
| 2024-12-30 | $8.57 | $13.66 | 407,900 | — | — |
| 2024-12-27 | $8.69 | $13.85 | 232,500 | — | — |
| 2024-12-26 | $8.87 | $14.14 | 149,000 | — | — |
| 2024-12-24 | $8.91 | $14.20 | 110,500 | — | — |
| 2024-12-23 | $8.71 | $13.89 | 226,700 | — | — |
| 2024-12-20 | $8.97 | $14.30 | 391,800 | — | — |
| 2024-12-19 | $8.72 | $13.90 | 242,800 | — | — |
| 2024-12-18 | $8.96 | $14.28 | 296,500 | — | — |
| 2024-12-17 | $9.23 | $14.72 | 164,100 | — | — |
| 2024-12-16 | $9.30 | $14.83 | 303,100 | — | — |
| 2024-12-13 | $9.59 | $15.29 | 162,300 | — | — |
| 2024-12-12 | $9.42 | $15.02 | 91,100 | — | — |
| 2024-12-11 | $9.41 | $15.00 | 145,200 | — | — |
| 2024-12-10 | $9.55 | $15.23 | 121,100 | — | — |
| 2024-12-09 | $9.51 | $15.16 | 113,700 | — | — |
| 2024-12-06 | $9.55 | $15.23 | 123,800 | — | — |
| 2024-12-05 | $9.49 | $15.13 | 122,600 | — | — |
| 2024-12-04 | $9.54 | $15.21 | 150,000 | — | — |
| 2024-12-03 | $9.62 | $15.34 | 135,300 | — | — |
| 2024-12-02 | $9.76 | $15.56 | 337,400 | — | — |
| 2024-11-29 | $9.73 | $15.51 | 106,000 | — | — |
| 2024-11-27 | $9.64 | $15.37 | 137,200 | — | — |
| 2024-11-26 | $9.58 | $15.27 | 114,100 | — | — |
| 2024-11-25 | $9.62 | $15.34 | 204,000 | — | — |
| 2024-11-22 | $9.67 | $15.42 | 113,200 | — | — |
| 2024-11-21 | $9.67 | $15.42 | 103,600 | — | — |
| 2024-11-20 | $9.62 | $15.34 | 119,800 | — | — |
| 2024-11-19 | $9.63 | $15.35 | 207,200 | — | — |
| 2024-11-18 | $9.65 | $15.38 | 323,100 | — | — |
| 2024-11-15 | $9.12 | $14.54 | 146,200 | — | — |
| 2024-11-14 | $9.25 | $14.75 | 177,400 | — | — |
| 2024-11-13 | $9.24 | $14.73 | 251,500 | — | — |
| 2024-11-12 | $9.45 | $15.07 | 178,500 | — | — |
| 2024-11-11 | $9.54 | $15.21 | 179,200 | — | — |
| 2024-11-08 | $9.68 | $15.43 | 89,100 | — | — |
| 2024-11-07 | $9.80 | $15.62 | 107,000 | — | — |
| 2024-11-06 | $9.94 | $15.85 | 232,400 | — | — |
| 2024-11-05 | $9.85 | $15.70 | 140,700 | — | — |
| 2024-11-04 | $9.71 | $15.48 | 106,200 | — | — |
| 2024-11-01 | $9.65 | $15.38 | 103,500 | — | — |
| 2024-10-31 | $9.75 | $15.54 | 81,900 | — | — |
| 2024-10-30 | $9.97 | $15.89 | 82,000 | — | — |
| 2024-10-29 | $9.84 | $15.69 | 158,900 | — | — |
| 2024-10-28 | $10.12 | $16.13 | 115,700 | — | — |
| 2024-10-25 | $9.95 | $15.86 | 82,100 | — | — |
| 2024-10-24 | $10.00 | $15.94 | 192,300 | — | — |
| 2024-10-23 | $10.01 | $15.96 | 123,300 | — | — |
| 2024-10-22 | $10.13 | $16.15 | 76,700 | — | — |
| 2024-10-21 | $10.14 | $16.17 | 165,300 | — | — |
| 2024-10-18 | $10.38 | $16.55 | 134,000 | — | — |
| 2024-10-17 | $10.46 | $16.68 | 143,900 | — | — |
| 2024-10-16 | $10.40 | $16.58 | 155,200 | — | — |
| 2024-10-15 | $10.20 | $16.26 | 164,300 | — | — |
| 2024-10-14 | $10.03 | $15.99 | 139,300 | — | — |
| 2024-10-11 | $9.72 | $15.50 | 152,600 | — | — |
| 2024-10-10 | $9.62 | $15.34 | 132,300 | — | — |
| 2024-10-09 | $9.88 | $15.75 | 344,600 | — | — |
| 2024-10-08 | $9.70 | $15.46 | 149,000 | — | — |
| 2024-10-07 | $9.86 | $15.72 | 144,600 | — | — |
| 2024-10-04 | $9.86 | $15.72 | 179,300 | — | — |
| 2024-10-03 | $9.94 | $15.85 | 159,800 | — | — |
| 2024-10-02 | $9.97 | $15.89 | 150,800 | — | — |
| 2024-10-01 | $9.98 | $15.91 | 187,500 | — | — |
| 2024-09-30 | $10.21 | $16.28 | 241,500 | — | — |
| 2024-09-27 | $10.58 | $16.34 | 278,600 | — | — |
| 2024-09-26 | $10.62 | $16.40 | 264,100 | — | — |
| 2024-09-25 | $10.70 | $16.53 | 585,200 | — | — |
| 2024-09-24 | $10.70 | $16.53 | 351,800 | — | — |
| 2024-09-23 | $10.73 | $16.57 | 237,600 | — | — |
| 2024-09-20 | $10.70 | $16.53 | 226,200 | — | — |
| 2024-09-19 | $10.75 | $16.60 | 210,100 | — | — |
| 2024-09-18 | $10.64 | $16.43 | 243,800 | — | — |
| 2024-09-17 | $10.62 | $16.40 | 242,800 | — | — |
| 2024-09-16 | $10.54 | $16.28 | 229,500 | — | — |
| 2024-09-13 | $10.34 | $15.97 | 265,100 | — | — |
| 2024-09-12 | $10.15 | $15.68 | 139,500 | — | — |
| 2024-09-11 | $9.99 | $15.43 | 131,000 | — | — |
| 2024-09-10 | $10.08 | $15.57 | 206,200 | — | — |
| 2024-09-09 | $10.16 | $15.69 | 200,500 | — | — |
| 2024-09-06 | $10.34 | $15.97 | 160,300 | — | — |
| 2024-09-05 | $10.31 | $15.92 | 132,600 | — | — |
| 2024-09-04 | $10.24 | $15.82 | 94,700 | — | — |
| 2024-09-03 | $10.38 | $16.03 | 134,500 | — | — |
| 2024-08-30 | $10.46 | $16.16 | 147,500 | — | — |
| 2024-08-29 | $10.43 | $16.11 | 256,000 | — | — |
| 2024-08-28 | $10.17 | $15.71 | 147,100 | — | — |
| 2024-08-27 | $10.19 | $15.74 | 97,400 | — | — |
| 2024-08-26 | $10.23 | $15.80 | 111,500 | — | — |
| 2024-08-23 | $10.19 | $15.74 | 197,500 | — | — |
| 2024-08-22 | $9.99 | $15.43 | 134,400 | — | — |
| 2024-08-21 | $10.13 | $15.65 | 145,800 | — | — |
| 2024-08-20 | $9.96 | $15.38 | 132,200 | — | — |
| 2024-08-19 | $10.00 | $15.45 | 185,200 | — | — |
| 2024-08-16 | $9.88 | $15.26 | 290,600 | — | — |
| 2024-08-15 | $9.85 | $15.21 | 171,500 | — | — |
| 2024-08-14 | $9.90 | $15.29 | 105,900 | — | — |
| 2024-08-13 | $9.90 | $15.29 | 182,800 | — | — |
| 2024-08-12 | $9.70 | $14.98 | 140,400 | — | — |
| 2024-08-09 | $9.57 | $14.78 | 115,900 | — | — |
| 2024-08-08 | $9.70 | $14.98 | 271,900 | — | — |
| 2024-08-07 | $9.40 | $14.52 | 236,300 | — | — |
| 2024-08-06 | $8.68 | $13.41 | 118,600 | — | — |
| 2024-08-05 | $8.48 | $13.10 | 228,600 | — | — |
| 2024-08-02 | $8.76 | $13.53 | 121,100 | — | — |
| 2024-08-01 | $8.78 | $13.56 | 114,000 | — | — |
| 2024-07-31 | $8.97 | $13.85 | 124,100 | — | — |
| 2024-07-30 | $9.02 | $13.93 | 139,800 | — | — |
| 2024-07-29 | $8.97 | $13.85 | 199,800 | — | — |
| 2024-07-26 | $9.20 | $14.21 | 173,700 | — | — |
| 2024-07-25 | $9.23 | $14.26 | 189,000 | — | — |
| 2024-07-24 | $9.03 | $13.95 | 225,000 | — | — |
| 2024-07-23 | $9.39 | $14.50 | 237,100 | — | — |
| 2024-07-22 | $9.40 | $14.52 | 228,400 | — | — |
| 2024-07-19 | $9.35 | $14.44 | 172,600 | — | — |
| 2024-07-18 | $9.33 | $14.41 | 221,300 | — | — |
| 2024-07-17 | $9.77 | $15.09 | 182,000 | — | — |
| 2024-07-16 | $9.51 | $14.69 | 282,300 | — | — |
| 2024-07-15 | $9.02 | $13.93 | 318,100 | — | — |
| 2024-07-12 | $8.74 | $13.50 | 351,300 | — | — |
| 2024-07-11 | $8.39 | $12.96 | 370,900 | — | — |
| 2024-07-10 | $8.59 | $13.27 | 365,700 | — | — |
| 2024-07-09 | $7.95 | $12.28 | 245,594 | — | — |
| 2024-07-08 | $8.30 | $12.81 | 217,543 | — | — |
| 2024-07-05 | $8.32 | $12.70 | 222,803 | — | — |
| 2024-07-03 | $8.32 | $12.69 | 113,666 | — | — |
| 2024-07-02 | $8.34 | $12.72 | 188,031 | — | — |
| 2024-07-01 | $8.27 | $12.61 | 184,670 | — | — |
| 2024-06-28 | $8.35 | $12.74 | 389,064 | — | — |
| 2024-06-27 | $8.10 | $12.36 | 183,794 | — | — |
| 2024-06-26 | $7.95 | $12.13 | 120,386 | — | — |
| 2024-06-25 | $7.95 | $12.13 | 313,238 | — | — |
| 2024-06-24 | $8.04 | $12.27 | 289,424 | — | — |
| 2024-06-21 | $8.54 | $12.53 | 357,945 | — | — |
| 2024-06-20 | $8.56 | $12.55 | 415,508 | — | — |
| 2024-06-18 | $8.51 | $12.48 | 235,221 | — | — |
| 2024-06-17 | $8.58 | $12.59 | 158,080 | — | — |
| 2024-06-14 | $8.49 | $12.45 | 132,221 | — | — |
| 2024-06-13 | $8.48 | $12.44 | 150,337 | — | — |
| 2024-06-12 | $8.36 | $12.26 | 117,611 | — | — |
| 2024-06-11 | $8.24 | $12.09 | 102,562 | — | — |
| 2024-06-10 | $8.28 | $12.14 | 71,005 | — | — |
| 2024-06-07 | $8.32 | $12.20 | 157,788 | — | — |
| 2024-06-06 | $8.15 | $11.96 | 219,881 | — | — |
| 2024-06-05 | $8.31 | $12.19 | 158,372 | — | — |
| 2024-06-04 | $8.07 | $11.84 | 79,917 | — | — |
| 2024-06-03 | $8.02 | $11.76 | 100,225 | — | — |
| 2024-05-31 | $8.04 | $11.80 | 94,819 | — | — |
| 2024-05-30 | $7.96 | $11.68 | 123,308 | — | — |
| 2024-05-29 | $7.89 | $11.58 | 486,367 | — | — |
| 2024-05-28 | $8.37 | $12.28 | 170,645 | — | — |
| 2024-05-24 | $8.55 | $12.54 | 80,647 | — | — |
| 2024-05-23 | $8.37 | $12.28 | 132,221 | — | — |
| 2024-05-22 | $8.42 | $12.35 | 102,854 | — | — |
| 2024-05-21 | $8.54 | $12.53 | 102,562 | — | — |
| 2024-05-20 | $8.48 | $12.44 | 102,562 | — | — |
| 2024-05-17 | $8.38 | $12.29 | 230,546 | — | — |
| 2024-05-16 | $8.42 | $12.35 | 190,222 | — | — |
| 2024-05-15 | $8.40 | $12.32 | 117,318 | — | — |
| 2024-05-14 | $8.50 | $12.47 | 107,968 | — | — |
| 2024-05-13 | $8.36 | $12.26 | 74,511 | — | — |
| 2024-05-10 | $8.44 | $12.38 | 104,315 | — | — |
| 2024-05-09 | $8.44 | $12.38 | 157,350 | — | — |
| 2024-05-08 | $8.49 | $12.45 | 72,758 | — | — |
| 2024-05-07 | $8.45 | $12.40 | 92,481 | — | — |
| 2024-05-06 | $8.49 | $12.45 | 190,953 | — | — |
| 2024-05-03 | $8.36 | $12.26 | 120,971 | — | — |
| 2024-05-02 | $8.35 | $12.25 | 102,270 | — | — |
| 2024-05-01 | $8.17 | $11.98 | 162,025 | — | — |
| 2024-04-30 | $8.21 | $12.05 | 104,315 | — | — |
| 2024-04-29 | $8.14 | $11.94 | 158,372 | — | — |
| 2024-04-26 | $8.09 | $11.87 | 81,816 | — | — |
| 2024-04-25 | $8.01 | $11.75 | 51,866 | — | — |
| 2024-04-24 | $8.06 | $11.83 | 73,196 | — | — |
| 2024-04-23 | $8.07 | $11.84 | 89,121 | — | — |
| 2024-04-22 | $8.10 | $11.89 | 109,575 | — | — |
| 2024-04-19 | $7.97 | $11.70 | 265,902 | — | — |
| 2024-04-18 | $7.80 | $11.44 | 103,877 | — | — |
| 2024-04-17 | $7.77 | $11.40 | 112,935 | — | — |
| 2024-04-16 | $7.89 | $11.57 | 84,884 | — | — |
| 2024-04-15 | $7.93 | $11.64 | 165,531 | — | — |
| 2024-04-12 | $7.92 | $11.62 | 165,093 | — | — |
| 2024-04-11 | $8.06 | $11.82 | 400,898 | — | — |
| 2024-04-10 | $7.90 | $11.59 | 185,109 | — | — |
| 2024-04-09 | $8.21 | $12.04 | 68,229 | — | — |
| 2024-04-08 | $8.21 | $12.05 | 74,657 | — | — |
| 2024-04-05 | $8.20 | $12.03 | 108,260 | — | — |
| 2024-04-04 | $8.12 | $11.91 | 172,398 | — | — |
| 2024-04-03 | $8.25 | $12.10 | 81,378 | — | — |
| 2024-04-02 | $8.23 | $12.08 | 158,080 | — | — |
| 2024-04-01 | $8.25 | $12.11 | 245,740 | — | — |
| 2024-03-28 | $8.47 | $12.43 | 360,283 | — | — |
| 2024-03-27 | $8.56 | $12.56 | 419,015 | — | — |
| 2024-03-26 | $8.97 | $12.68 | 406,158 | — | — |
| 2024-03-25 | $8.91 | $12.59 | 333,985 | — | — |
| 2024-03-22 | $8.92 | $12.60 | 242,964 | — | — |
| 2024-03-21 | $8.96 | $12.66 | 228,793 | — | — |
| 2024-03-20 | $8.86 | $12.52 | 185,839 | — | — |
| 2024-03-19 | $8.64 | $12.22 | 91,020 | — | — |
| 2024-03-18 | $8.64 | $12.22 | 225,140 | — | — |
| 2024-03-15 | $8.56 | $12.10 | 277,736 | — | — |
| 2024-03-14 | $8.43 | $11.92 | 222,072 | — | — |
| 2024-03-13 | $8.51 | $12.02 | 128,276 | — | — |
| 2024-03-12 | $8.48 | $11.98 | 207,024 | — | — |
| 2024-03-11 | $8.35 | $11.80 | 276,860 | — | — |
| 2024-03-08 | $8.12 | $11.48 | 179,703 | — | — |
| 2024-03-07 | $7.95 | $11.23 | 157,058 | — | — |
| 2024-03-06 | $7.80 | $11.02 | 95,842 | — | — |
| 2024-03-05 | $7.78 | $11.00 | 125,062 | — | — |
| 2024-03-04 | $7.75 | $10.96 | 165,239 | — | — |
| 2024-03-01 | $7.89 | $11.14 | 101,101 | — | — |
| 2024-02-29 | $7.87 | $11.12 | 112,935 | — | — |
| 2024-02-28 | $7.69 | $10.86 | 101,247 | — | — |
| 2024-02-27 | $7.75 | $10.95 | 67,498 | — | — |
| 2024-02-26 | $7.67 | $10.83 | 166,700 | — | — |
| 2024-02-23 | $7.69 | $10.87 | 227,332 | — | — |
| 2024-02-22 | $7.72 | $10.91 | 166,846 | — | — |
| 2024-02-21 | $7.82 | $11.06 | 170,207 | — | — |
| 2024-02-20 | $7.68 | $10.85 | 421,645 | — | — |
| 2024-02-16 | $8.02 | $11.33 | 258,305 | — | — |
| 2024-02-15 | $8.01 | $11.32 | 192,852 | — | — |
| 2024-02-14 | $7.71 | $10.90 | 156,327 | — | — |
| 2024-02-13 | $7.67 | $10.83 | 289,862 | — | — |
| 2024-02-12 | $7.89 | $11.15 | 241,942 | — | — |
| 2024-02-09 | $7.75 | $10.96 | 153,113 | — | — |
| 2024-02-08 | $7.75 | $10.96 | 98,618 | — | — |
| 2024-02-07 | $7.69 | $10.87 | 153,551 | — | — |
| 2024-02-06 | $7.90 | $11.17 | 205,563 | — | — |
| 2024-02-05 | $7.83 | $11.06 | 255,529 | — | — |
| 2024-02-02 | $7.97 | $11.26 | 142,009 | — | — |
| 2024-02-01 | $8.20 | $11.59 | 184,670 | — | — |
| 2024-01-31 | $7.98 | $11.28 | 159,103 | — | — |
| 2024-01-30 | $8.14 | $11.50 | 100,225 | — | — |
| 2024-01-29 | $8.19 | $11.57 | 250,708 | — | — |
| 2024-01-26 | $8.16 | $11.53 | 120,094 | — | — |
| 2024-01-25 | $8.17 | $11.54 | 124,185 | — | — |
| 2024-01-24 | $8.01 | $11.32 | 185,985 | — | — |
| 2024-01-23 | $8.17 | $11.54 | 103,877 | — | — |
| 2024-01-22 | $8.28 | $11.70 | 211,699 | — | — |
| 2024-01-19 | $8.10 | $11.44 | 105,923 | — | — |
| 2024-01-18 | $7.99 | $11.29 | 97,010 | — | — |
| 2024-01-17 | $8.02 | $11.33 | 132,367 | — | — |
| 2024-01-16 | $8.15 | $11.51 | 201,764 | — | — |
| 2024-01-12 | $8.23 | $11.63 | 161,441 | — | — |
| 2024-01-11 | $8.25 | $11.65 | 142,886 | — | — |
| 2024-01-10 | $8.28 | $11.70 | 191,537 | — | — |
| 2024-01-09 | $8.15 | $11.51 | 176,635 | — | — |
| 2024-01-08 | $8.23 | $11.64 | 175,174 | — | — |
| 2024-01-05 | $8.19 | $11.57 | 132,659 | — | — |
| 2024-01-04 | $8.19 | $11.58 | 146,100 | — | — |
| 2024-01-03 | $8.14 | $11.50 | 171,960 | — | — |
| 2024-01-02 | $8.27 | $11.68 | 319,813 | — | — |