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
- 2021-10-27 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 | $10.19 | $10.19 | 165,600 | — | — |
| 2024-12-30 | $10.35 | $10.35 | 261,800 | — | — |
| 2024-12-27 | $10.27 | $10.27 | 310,600 | — | — |
| 2024-12-26 | $10.61 | $10.61 | 336,200 | — | — |
| 2024-12-24 | $9.92 | $9.92 | 45,500 | — | — |
| 2024-12-23 | $9.78 | $9.78 | 126,500 | — | — |
| 2024-12-20 | $9.48 | $9.48 | 499,800 | — | — |
| 2024-12-19 | $8.95 | $8.95 | 183,700 | — | — |
| 2024-12-18 | $9.34 | $9.34 | 317,000 | — | — |
| 2024-12-17 | $10.00 | $10.00 | 260,700 | — | — |
| 2024-12-16 | $9.78 | $9.78 | 186,800 | — | — |
| 2024-12-13 | $10.29 | $10.29 | 493,200 | — | — |
| 2024-12-12 | $10.14 | $10.14 | 413,500 | — | — |
| 2024-12-11 | $9.99 | $9.99 | 517,400 | — | — |
| 2024-12-10 | $9.10 | $9.10 | 251,000 | — | — |
| 2024-12-09 | $8.81 | $8.81 | 114,200 | — | — |
| 2024-12-06 | $8.99 | $8.99 | 167,700 | — | — |
| 2024-12-05 | $8.87 | $8.87 | 231,100 | — | — |
| 2024-12-04 | $9.22 | $9.22 | 345,000 | — | — |
| 2024-12-03 | $8.73 | $8.73 | 146,100 | — | — |
| 2024-12-02 | $8.61 | $8.61 | 164,400 | — | — |
| 2024-11-29 | $8.69 | $8.69 | 86,100 | — | — |
| 2024-11-27 | $8.51 | $8.51 | 75,000 | — | — |
| 2024-11-26 | $8.73 | $8.73 | 223,300 | — | — |
| 2024-11-25 | $8.50 | $8.50 | 154,200 | — | — |
| 2024-11-22 | $8.37 | $8.37 | 170,200 | — | — |
| 2024-11-21 | $8.45 | $8.45 | 150,100 | — | — |
| 2024-11-20 | $8.10 | $8.10 | 87,200 | — | — |
| 2024-11-19 | $8.09 | $8.09 | 88,900 | — | — |
| 2024-11-18 | $7.84 | $7.84 | 140,800 | — | — |
| 2024-11-15 | $7.80 | $7.80 | 137,300 | — | — |
| 2024-11-14 | $7.94 | $7.94 | 117,800 | — | — |
| 2024-11-13 | $8.28 | $8.28 | 133,600 | — | — |
| 2024-11-12 | $8.32 | $8.32 | 118,400 | — | — |
| 2024-11-11 | $8.48 | $8.48 | 159,100 | — | — |
| 2024-11-08 | $8.31 | $8.31 | 216,600 | — | — |
| 2024-11-07 | $8.59 | $8.59 | 236,300 | — | — |
| 2024-11-06 | $8.50 | $8.50 | 330,000 | — | — |
| 2024-11-05 | $7.16 | $7.16 | 184,900 | — | — |
| 2024-11-04 | $6.77 | $6.77 | 77,900 | — | — |
| 2024-11-01 | $6.88 | $6.88 | 84,000 | — | — |
| 2024-10-31 | $6.81 | $6.81 | 73,000 | — | — |
| 2024-10-30 | $7.08 | $7.08 | 48,900 | — | — |
| 2024-10-29 | $7.23 | $7.23 | 62,600 | — | — |
| 2024-10-28 | $7.11 | $7.11 | 109,400 | — | — |
| 2024-10-25 | $6.84 | $6.84 | 50,700 | — | — |
| 2024-10-24 | $6.88 | $6.88 | 28,500 | — | — |
| 2024-10-23 | $6.98 | $6.98 | 42,900 | — | — |
| 2024-10-22 | $7.03 | $7.03 | 58,400 | — | — |
| 2024-10-21 | $7.19 | $7.19 | 52,600 | — | — |
| 2024-10-18 | $7.09 | $7.09 | 66,800 | — | — |
| 2024-10-17 | $7.29 | $7.29 | 38,200 | — | — |
| 2024-10-16 | $7.37 | $7.37 | 59,600 | — | — |
| 2024-10-15 | $7.34 | $7.34 | 45,900 | — | — |
| 2024-10-14 | $7.51 | $7.51 | 46,300 | — | — |
| 2024-10-11 | $7.58 | $7.58 | 39,500 | — | — |
| 2024-10-10 | $7.35 | $7.35 | 66,900 | — | — |
| 2024-10-09 | $7.20 | $7.20 | 57,400 | — | — |
| 2024-10-08 | $7.46 | $7.46 | 68,300 | — | — |
| 2024-10-07 | $7.17 | $7.17 | 102,400 | — | — |
| 2024-10-04 | $7.10 | $7.10 | 63,700 | — | — |
| 2024-10-03 | $7.10 | $7.10 | 58,000 | — | — |
| 2024-10-02 | $7.14 | $7.14 | 104,400 | — | — |
| 2024-10-01 | $7.17 | $7.17 | 76,100 | — | — |
| 2024-09-30 | $7.72 | $7.72 | 70,700 | — | — |
| 2024-09-27 | $7.66 | $7.66 | 71,600 | — | — |
| 2024-09-26 | $7.77 | $7.77 | 114,800 | — | — |
| 2024-09-25 | $7.38 | $7.38 | 52,900 | — | — |
| 2024-09-24 | $7.39 | $7.39 | 146,700 | — | — |
| 2024-09-23 | $7.40 | $7.40 | 78,500 | — | — |
| 2024-09-20 | $7.45 | $7.45 | 234,900 | — | — |
| 2024-09-19 | $7.53 | $7.53 | 78,000 | — | — |
| 2024-09-18 | $7.12 | $7.12 | 63,800 | — | — |
| 2024-09-17 | $7.26 | $7.26 | 71,400 | — | — |
| 2024-09-16 | $7.13 | $7.13 | 65,000 | — | — |
| 2024-09-13 | $7.33 | $7.33 | 66,100 | — | — |
| 2024-09-12 | $7.08 | $7.08 | 75,700 | — | — |
| 2024-09-11 | $7.10 | $7.10 | 108,500 | — | — |
| 2024-09-10 | $6.95 | $6.95 | 150,000 | — | — |
| 2024-09-09 | $6.85 | $6.85 | 115,000 | — | — |
| 2024-09-06 | $7.05 | $7.05 | 182,900 | — | — |
| 2024-09-05 | $7.28 | $7.28 | 276,300 | — | — |
| 2024-09-04 | $7.49 | $7.49 | 111,500 | — | — |
| 2024-09-03 | $7.69 | $7.69 | 195,800 | — | — |
| 2024-08-30 | $8.58 | $8.58 | 68,500 | — | — |
| 2024-08-29 | $8.51 | $8.51 | 148,800 | — | — |
| 2024-08-28 | $8.25 | $8.25 | 73,600 | — | — |
| 2024-08-27 | $8.26 | $8.26 | 94,100 | — | — |
| 2024-08-26 | $8.25 | $8.25 | 111,800 | — | — |
| 2024-08-23 | $8.34 | $8.34 | 109,800 | — | — |
| 2024-08-22 | $7.93 | $7.93 | 86,200 | — | — |
| 2024-08-21 | $8.07 | $8.07 | 89,700 | — | — |
| 2024-08-20 | $7.87 | $7.87 | 106,200 | — | — |
| 2024-08-19 | $7.71 | $7.71 | 74,100 | — | — |
| 2024-08-16 | $7.53 | $7.53 | 84,800 | — | — |
| 2024-08-15 | $7.49 | $7.49 | 126,300 | — | — |
| 2024-08-14 | $7.00 | $7.00 | 239,100 | — | — |
| 2024-08-13 | $7.13 | $7.13 | 70,900 | — | — |
| 2024-08-12 | $6.92 | $6.92 | 60,000 | — | — |
| 2024-08-09 | $7.16 | $7.16 | 154,600 | — | — |
| 2024-08-08 | $7.09 | $7.09 | 122,100 | — | — |
| 2024-08-07 | $6.69 | $6.69 | 134,500 | — | — |
| 2024-08-06 | $6.70 | $6.70 | 220,100 | — | — |
| 2024-08-05 | $7.03 | $7.03 | 287,100 | — | — |
| 2024-08-02 | $7.48 | $7.48 | 292,500 | — | — |
| 2024-08-01 | $7.60 | $7.60 | 288,400 | — | — |
| 2024-07-31 | $8.19 | $8.19 | 210,200 | — | — |
| 2024-07-30 | $8.06 | $8.06 | 173,800 | — | — |
| 2024-07-29 | $8.62 | $8.62 | 100,600 | — | — |
| 2024-07-26 | $8.91 | $8.91 | 154,500 | — | — |
| 2024-07-25 | $8.67 | $8.67 | 232,300 | — | — |
| 2024-07-24 | $8.93 | $8.93 | 186,100 | — | — |
| 2024-07-23 | $9.08 | $9.08 | 259,300 | — | — |
| 2024-07-22 | $8.69 | $8.69 | 108,600 | — | — |
| 2024-07-19 | $8.06 | $8.06 | 83,500 | — | — |
| 2024-07-18 | $8.42 | $8.42 | 176,700 | — | — |
| 2024-07-17 | $8.63 | $8.63 | 165,100 | — | — |
| 2024-07-16 | $8.81 | $8.81 | 174,800 | — | — |
| 2024-07-15 | $8.51 | $8.51 | 183,300 | — | — |
| 2024-07-12 | $8.22 | $8.22 | 186,900 | — | — |
| 2024-07-11 | $8.05 | $8.05 | 150,800 | — | — |
| 2024-07-10 | $7.73 | $7.73 | 96,200 | — | — |
| 2024-07-09 | $7.87 | $7.87 | 152,300 | — | — |
| 2024-07-08 | $7.62 | $7.62 | 118,900 | — | — |
| 2024-07-05 | $7.29 | $7.29 | 194,500 | — | — |
| 2024-07-03 | $7.21 | $7.21 | 111,300 | — | — |
| 2024-07-02 | $7.21 | $7.21 | 151,900 | — | — |
| 2024-07-01 | $7.10 | $7.10 | 214,200 | — | — |
| 2024-06-28 | $7.51 | $7.51 | 3,776,200 | — | — |
| 2024-06-27 | $7.34 | $7.34 | 322,000 | — | — |
| 2024-06-26 | $7.06 | $7.06 | 257,900 | — | — |
| 2024-06-25 | $7.05 | $7.05 | 251,800 | — | — |
| 2024-06-24 | $7.50 | $7.50 | 192,100 | — | — |
| 2024-06-21 | $7.84 | $7.84 | 168,400 | — | — |
| 2024-06-20 | $7.96 | $7.96 | 193,200 | — | — |
| 2024-06-18 | $8.12 | $8.12 | 325,500 | — | — |
| 2024-06-17 | $8.00 | $8.00 | 103,500 | — | — |
| 2024-06-14 | $8.05 | $8.05 | 71,700 | — | — |
| 2024-06-13 | $8.13 | $8.13 | 79,300 | — | — |
| 2024-06-12 | $8.30 | $8.30 | 161,100 | — | — |
| 2024-06-11 | $8.06 | $8.06 | 133,000 | — | — |
| 2024-06-10 | $8.17 | $8.17 | 144,400 | — | — |
| 2024-06-07 | $7.82 | $7.82 | 132,000 | — | — |
| 2024-06-06 | $8.05 | $8.05 | 95,900 | — | — |
| 2024-06-05 | $7.94 | $7.94 | 116,600 | — | — |
| 2024-06-04 | $7.66 | $7.66 | 152,400 | — | — |
| 2024-06-03 | $7.76 | $7.76 | 182,100 | — | — |
| 2024-05-31 | $8.17 | $8.17 | 149,700 | — | — |
| 2024-05-30 | $8.05 | $8.05 | 113,900 | — | — |
| 2024-05-29 | $7.97 | $7.97 | 193,300 | — | — |
| 2024-05-28 | $8.29 | $8.29 | 187,300 | — | — |
| 2024-05-24 | $8.13 | $8.13 | 146,200 | — | — |
| 2024-05-23 | $7.69 | $7.69 | 102,800 | — | — |
| 2024-05-22 | $7.95 | $7.95 | 111,200 | — | — |
| 2024-05-21 | $8.16 | $8.16 | 217,100 | — | — |
| 2024-05-20 | $8.62 | $8.62 | 193,400 | — | — |
| 2024-05-17 | $8.14 | $8.14 | 152,900 | — | — |
| 2024-05-16 | $8.14 | $8.14 | 160,400 | — | — |
| 2024-05-15 | $8.21 | $8.21 | 388,000 | — | — |
| 2024-05-14 | $8.37 | $8.37 | 113,700 | — | — |
| 2024-05-13 | $8.05 | $8.05 | 154,000 | — | — |
| 2024-05-10 | $8.27 | $8.27 | 104,000 | — | — |
| 2024-05-09 | $8.42 | $8.42 | 143,600 | — | — |
| 2024-05-08 | $8.71 | $8.71 | 184,800 | — | — |
| 2024-05-07 | $8.82 | $8.82 | 331,500 | — | — |
| 2024-05-06 | $9.46 | $9.46 | 900,400 | — | — |
| 2024-05-03 | $8.21 | $8.21 | 1,105,100 | — | — |
| 2024-05-02 | $5.93 | $5.93 | 197,300 | — | — |
| 2024-05-01 | $6.25 | $6.25 | 116,800 | — | — |
| 2024-04-30 | $6.63 | $6.63 | 85,100 | — | — |
| 2024-04-29 | $6.63 | $6.63 | 68,700 | — | — |
| 2024-04-26 | $6.70 | $6.70 | 82,300 | — | — |
| 2024-04-25 | $6.76 | $6.76 | 56,800 | — | — |
| 2024-04-24 | $6.65 | $6.65 | 55,000 | — | — |
| 2024-04-23 | $6.52 | $6.52 | 60,000 | — | — |
| 2024-04-22 | $6.50 | $6.50 | 110,700 | — | — |
| 2024-04-19 | $6.39 | $6.39 | 68,000 | — | — |
| 2024-04-18 | $6.71 | $6.71 | 67,800 | — | — |
| 2024-04-17 | $6.75 | $6.75 | 114,000 | — | — |
| 2024-04-16 | $7.01 | $7.01 | 101,600 | — | — |
| 2024-04-15 | $7.25 | $7.25 | 127,800 | — | — |
| 2024-04-12 | $7.18 | $7.18 | 53,000 | — | — |
| 2024-04-11 | $7.17 | $7.17 | 82,700 | — | — |
| 2024-04-10 | $7.44 | $7.44 | 83,300 | — | — |
| 2024-04-09 | $7.70 | $7.70 | 101,900 | — | — |
| 2024-04-08 | $7.22 | $7.22 | 76,500 | — | — |
| 2024-04-05 | $7.15 | $7.15 | 132,900 | — | — |
| 2024-04-04 | $7.06 | $7.06 | 124,900 | — | — |
| 2024-04-03 | $7.51 | $7.51 | 181,300 | — | — |
| 2024-04-02 | $7.10 | $7.10 | 81,500 | — | — |
| 2024-04-01 | $7.26 | $7.26 | 95,300 | — | — |
| 2024-03-28 | $7.32 | $7.32 | 71,600 | — | — |
| 2024-03-27 | $7.50 | $7.50 | 74,700 | — | — |
| 2024-03-26 | $7.45 | $7.45 | 270,700 | — | — |
| 2024-03-25 | $6.98 | $6.98 | 78,800 | — | — |
| 2024-03-22 | $7.06 | $7.06 | 68,700 | — | — |
| 2024-03-21 | $7.29 | $7.29 | 229,600 | — | — |
| 2024-03-20 | $6.91 | $6.91 | 91,400 | — | — |
| 2024-03-19 | $6.58 | $6.58 | 140,800 | — | — |
| 2024-03-18 | $6.32 | $6.32 | 100,600 | — | — |
| 2024-03-15 | $6.48 | $6.48 | 228,800 | — | — |
| 2024-03-14 | $6.43 | $6.43 | 137,200 | — | — |
| 2024-03-13 | $6.62 | $6.62 | 67,300 | — | — |
| 2024-03-12 | $6.83 | $6.83 | 151,400 | — | — |
| 2024-03-11 | $6.94 | $6.94 | 100,400 | — | — |
| 2024-03-08 | $7.13 | $7.13 | 157,400 | — | — |
| 2024-03-07 | $7.19 | $7.19 | 78,300 | — | — |
| 2024-03-06 | $6.96 | $6.96 | 89,400 | — | — |
| 2024-03-05 | $7.03 | $7.03 | 148,300 | — | — |
| 2024-03-04 | $7.26 | $7.26 | 303,300 | — | — |
| 2024-03-01 | $7.38 | $7.38 | 273,500 | — | — |
| 2024-02-29 | $7.03 | $7.03 | 169,100 | — | — |
| 2024-02-28 | $6.48 | $6.48 | 98,200 | — | — |
| 2024-02-27 | $6.58 | $6.58 | 254,000 | — | — |
| 2024-02-26 | $6.60 | $6.60 | 261,700 | — | — |
| 2024-02-23 | $6.59 | $6.59 | 349,400 | — | — |
| 2024-02-22 | $7.03 | $7.03 | 315,800 | — | — |
| 2024-02-21 | $6.86 | $6.86 | 385,300 | — | — |
| 2024-02-20 | $6.89 | $6.89 | 501,000 | — | — |
| 2024-02-16 | $7.42 | $7.42 | 189,600 | — | — |
| 2024-02-15 | $7.80 | $7.80 | 292,400 | — | — |
| 2024-02-14 | $7.58 | $7.58 | 260,600 | — | — |
| 2024-02-13 | $6.97 | $6.97 | 251,900 | — | — |
| 2024-02-12 | $6.88 | $6.88 | 159,800 | — | — |
| 2024-02-09 | $6.97 | $6.97 | 154,100 | — | — |
| 2024-02-08 | $6.82 | $6.82 | 165,500 | — | — |
| 2024-02-07 | $6.51 | $6.51 | 110,100 | — | — |
| 2024-02-06 | $6.40 | $6.40 | 85,000 | — | — |
| 2024-02-05 | $6.23 | $6.23 | 86,100 | — | — |
| 2024-02-02 | $6.25 | $6.25 | 72,800 | — | — |
| 2024-02-01 | $6.16 | $6.16 | 94,500 | — | — |
| 2024-01-31 | $6.19 | $6.19 | 81,400 | — | — |
| 2024-01-30 | $6.54 | $6.54 | 112,500 | — | — |
| 2024-01-29 | $6.30 | $6.30 | 48,200 | — | — |
| 2024-01-26 | $6.01 | $6.01 | 74,000 | — | — |
| 2024-01-25 | $5.93 | $5.93 | 141,400 | — | — |
| 2024-01-24 | $6.21 | $6.21 | 268,100 | — | — |
| 2024-01-23 | $5.88 | $5.88 | 103,000 | — | — |
| 2024-01-22 | $5.55 | $5.55 | 220,900 | — | — |
| 2024-01-19 | $5.24 | $5.24 | 126,600 | — | — |
| 2024-01-18 | $5.09 | $5.09 | 87,000 | — | — |
| 2024-01-17 | $4.98 | $4.98 | 131,000 | — | — |
| 2024-01-16 | $5.19 | $5.19 | 74,200 | — | — |
| 2024-01-12 | $5.23 | $5.23 | 85,000 | — | — |
| 2024-01-11 | $5.20 | $5.20 | 139,200 | — | — |
| 2024-01-10 | $5.30 | $5.30 | 92,500 | — | — |
| 2024-01-09 | $5.28 | $5.28 | 102,200 | — | — |
| 2024-01-08 | $5.39 | $5.39 | 164,200 | — | — |
| 2024-01-05 | $5.39 | $5.39 | 105,000 | — | — |
| 2024-01-04 | $5.55 | $5.55 | 122,600 | — | — |
| 2024-01-03 | $5.41 | $5.41 | 97,600 | — | — |
| 2024-01-02 | $5.60 | $5.60 | 96,600 | — | — |