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
- 2018-05-07 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 | $7.92 | $7.92 | 1,685,100 | — | — |
| 2024-12-30 | $7.83 | $7.83 | 981,600 | — | — |
| 2024-12-27 | $7.82 | $7.82 | 933,600 | — | — |
| 2024-12-26 | $7.85 | $7.85 | 507,100 | — | — |
| 2024-12-24 | $7.85 | $7.85 | 353,800 | — | — |
| 2024-12-23 | $7.79 | $7.79 | 604,700 | — | — |
| 2024-12-20 | $7.78 | $7.78 | 1,657,800 | — | — |
| 2024-12-19 | $7.75 | $7.75 | 1,026,300 | — | — |
| 2024-12-18 | $7.69 | $7.69 | 1,402,000 | — | — |
| 2024-12-17 | $8.07 | $8.07 | 1,276,800 | — | — |
| 2024-12-16 | $7.75 | $7.75 | 1,097,500 | — | — |
| 2024-12-13 | $7.83 | $7.83 | 735,000 | — | — |
| 2024-12-12 | $7.92 | $7.92 | 620,500 | — | — |
| 2024-12-11 | $8.10 | $8.10 | 740,800 | — | — |
| 2024-12-10 | $8.15 | $8.15 | 885,500 | — | — |
| 2024-12-09 | $8.09 | $8.09 | 1,282,900 | — | — |
| 2024-12-06 | $8.45 | $8.45 | 1,139,200 | — | — |
| 2024-12-05 | $8.63 | $8.63 | 1,083,000 | — | — |
| 2024-12-04 | $8.81 | $8.81 | 1,748,100 | — | — |
| 2024-12-03 | $8.53 | $8.53 | 2,156,400 | — | — |
| 2024-12-02 | $8.57 | $8.57 | 2,117,200 | — | — |
| 2024-11-29 | $8.27 | $8.27 | 741,100 | — | — |
| 2024-11-27 | $8.35 | $8.35 | 1,015,600 | — | — |
| 2024-11-26 | $8.25 | $8.25 | 1,077,100 | — | — |
| 2024-11-25 | $8.38 | $8.38 | 1,015,900 | — | — |
| 2024-11-22 | $8.39 | $8.39 | 848,300 | — | — |
| 2024-11-21 | $8.32 | $8.32 | 796,900 | — | — |
| 2024-11-20 | $8.41 | $8.41 | 729,200 | — | — |
| 2024-11-19 | $8.44 | $8.44 | 762,400 | — | — |
| 2024-11-18 | $8.33 | $8.33 | 1,194,700 | — | — |
| 2024-11-15 | $8.47 | $8.47 | 1,623,700 | — | — |
| 2024-11-14 | $9.00 | $9.00 | 1,379,800 | — | — |
| 2024-11-13 | $9.03 | $9.03 | 1,061,200 | — | — |
| 2024-11-12 | $9.25 | $9.25 | 1,445,800 | — | — |
| 2024-11-11 | $9.20 | $9.20 | 2,220,300 | — | — |
| 2024-11-08 | $8.73 | $8.73 | 1,720,300 | — | — |
| 2024-11-07 | $8.61 | $8.61 | 2,056,000 | — | — |
| 2024-11-06 | $8.50 | $8.50 | 2,042,800 | — | — |
| 2024-11-05 | $8.25 | $8.25 | 1,044,900 | — | — |
| 2024-11-04 | $8.41 | $8.41 | 1,110,800 | — | — |
| 2024-11-01 | $8.49 | $8.49 | 923,000 | — | — |
| 2024-10-31 | $8.47 | $8.47 | 752,400 | — | — |
| 2024-10-30 | $8.57 | $8.57 | 563,500 | — | — |
| 2024-10-29 | $8.55 | $8.55 | 605,100 | — | — |
| 2024-10-28 | $8.54 | $8.54 | 743,500 | — | — |
| 2024-10-25 | $8.40 | $8.40 | 640,800 | — | — |
| 2024-10-24 | $8.31 | $8.31 | 653,400 | — | — |
| 2024-10-23 | $8.32 | $8.32 | 696,200 | — | — |
| 2024-10-22 | $8.50 | $8.50 | 598,500 | — | — |
| 2024-10-21 | $8.47 | $8.47 | 796,400 | — | — |
| 2024-10-18 | $8.58 | $8.58 | 958,900 | — | — |
| 2024-10-17 | $8.46 | $8.46 | 990,100 | — | — |
| 2024-10-16 | $8.70 | $8.70 | 824,600 | — | — |
| 2024-10-15 | $8.81 | $8.81 | 659,200 | — | — |
| 2024-10-14 | $8.66 | $8.66 | 609,900 | — | — |
| 2024-10-11 | $8.57 | $8.57 | 720,800 | — | — |
| 2024-10-10 | $8.46 | $8.46 | 692,600 | — | — |
| 2024-10-09 | $8.68 | $8.68 | 713,300 | — | — |
| 2024-10-08 | $8.66 | $8.66 | 892,300 | — | — |
| 2024-10-07 | $8.46 | $8.46 | 950,500 | — | — |
| 2024-10-04 | $8.65 | $8.65 | 477,800 | — | — |
| 2024-10-03 | $8.55 | $8.55 | 776,900 | — | — |
| 2024-10-02 | $8.59 | $8.59 | 932,000 | — | — |
| 2024-10-01 | $8.70 | $8.70 | 2,557,400 | — | — |
| 2024-09-30 | $8.32 | $8.32 | 1,077,100 | — | — |
| 2024-09-27 | $8.19 | $8.19 | 769,800 | — | — |
| 2024-09-26 | $8.35 | $8.35 | 1,273,100 | — | — |
| 2024-09-25 | $8.34 | $8.34 | 933,800 | — | — |
| 2024-09-24 | $8.44 | $8.44 | 982,400 | — | — |
| 2024-09-23 | $8.52 | $8.52 | 1,066,900 | — | — |
| 2024-09-20 | $8.70 | $8.70 | 3,803,200 | — | — |
| 2024-09-19 | $8.81 | $8.81 | 919,500 | — | — |
| 2024-09-18 | $8.71 | $8.71 | 932,500 | — | — |
| 2024-09-17 | $8.83 | $8.83 | 1,009,500 | — | — |
| 2024-09-16 | $8.78 | $8.78 | 1,668,000 | — | — |
| 2024-09-13 | $8.62 | $8.62 | 625,800 | — | — |
| 2024-09-12 | $8.47 | $8.47 | 762,500 | — | — |
| 2024-09-11 | $8.36 | $8.36 | 707,200 | — | — |
| 2024-09-10 | $8.38 | $8.38 | 773,400 | — | — |
| 2024-09-09 | $8.46 | $8.46 | 1,470,200 | — | — |
| 2024-09-06 | $8.39 | $8.39 | 1,111,800 | — | — |
| 2024-09-05 | $8.45 | $8.45 | 1,095,500 | — | — |
| 2024-09-04 | $8.49 | $8.49 | 2,481,300 | — | — |
| 2024-09-03 | $8.49 | $8.49 | 1,840,200 | — | — |
| 2024-08-30 | $8.66 | $8.66 | 964,300 | — | — |
| 2024-08-29 | $8.67 | $8.67 | 936,500 | — | — |
| 2024-08-28 | $8.61 | $8.61 | 1,328,500 | — | — |
| 2024-08-27 | $8.48 | $8.48 | 1,355,700 | — | — |
| 2024-08-26 | $8.47 | $8.47 | 1,143,800 | — | — |
| 2024-08-23 | $8.38 | $8.38 | 1,836,300 | — | — |
| 2024-08-22 | $8.05 | $8.05 | 1,247,100 | — | — |
| 2024-08-21 | $8.14 | $8.14 | 1,581,600 | — | — |
| 2024-08-20 | $8.10 | $8.10 | 1,290,400 | — | — |
| 2024-08-19 | $8.15 | $8.15 | 1,553,000 | — | — |
| 2024-08-16 | $8.04 | $8.04 | 1,774,500 | — | — |
| 2024-08-15 | $7.91 | $7.91 | 1,710,700 | — | — |
| 2024-08-14 | $7.81 | $7.81 | 2,055,200 | — | — |
| 2024-08-13 | $7.86 | $7.86 | 1,294,700 | — | — |
| 2024-08-12 | $7.54 | $7.54 | 1,821,700 | — | — |
| 2024-08-09 | $7.65 | $7.65 | 3,528,600 | — | — |
| 2024-08-08 | $7.77 | $7.77 | 2,634,600 | — | — |
| 2024-08-07 | $6.81 | $6.81 | 2,042,100 | — | — |
| 2024-08-06 | $6.88 | $6.88 | 720,800 | — | — |
| 2024-08-05 | $6.70 | $6.70 | 1,353,300 | — | — |
| 2024-08-02 | $6.99 | $6.99 | 1,285,300 | — | — |
| 2024-08-01 | $7.18 | $7.18 | 906,200 | — | — |
| 2024-07-31 | $7.33 | $7.33 | 1,447,600 | — | — |
| 2024-07-30 | $7.22 | $7.22 | 974,900 | — | — |
| 2024-07-29 | $7.34 | $7.34 | 785,300 | — | — |
| 2024-07-26 | $7.44 | $7.44 | 917,300 | — | — |
| 2024-07-25 | $7.38 | $7.38 | 971,600 | — | — |
| 2024-07-24 | $7.41 | $7.41 | 725,200 | — | — |
| 2024-07-23 | $7.43 | $7.43 | 1,394,000 | — | — |
| 2024-07-22 | $7.45 | $7.45 | 700,200 | — | — |
| 2024-07-19 | $7.24 | $7.24 | 936,100 | — | — |
| 2024-07-18 | $7.32 | $7.32 | 1,146,300 | — | — |
| 2024-07-17 | $7.43 | $7.43 | 1,170,200 | — | — |
| 2024-07-16 | $7.60 | $7.60 | 1,192,100 | — | — |
| 2024-07-15 | $7.38 | $7.38 | 1,001,800 | — | — |
| 2024-07-12 | $7.19 | $7.19 | 1,276,100 | — | — |
| 2024-07-11 | $7.25 | $7.25 | 1,112,200 | — | — |
| 2024-07-10 | $7.10 | $7.10 | 1,220,100 | — | — |
| 2024-07-09 | $6.81 | $6.81 | 936,000 | — | — |
| 2024-07-08 | $6.82 | $6.82 | 1,118,300 | — | — |
| 2024-07-05 | $6.67 | $6.67 | 1,235,300 | — | — |
| 2024-07-03 | $6.75 | $6.75 | 816,900 | — | — |
| 2024-07-02 | $6.54 | $6.54 | 974,300 | — | — |
| 2024-07-01 | $6.42 | $6.42 | 911,700 | — | — |
| 2024-06-28 | $6.35 | $6.35 | 9,101,800 | — | — |
| 2024-06-27 | $6.42 | $6.42 | 962,800 | — | — |
| 2024-06-26 | $6.47 | $6.47 | 1,438,800 | — | — |
| 2024-06-25 | $6.50 | $6.50 | 1,822,200 | — | — |
| 2024-06-24 | $6.55 | $6.55 | 1,667,200 | — | — |
| 2024-06-21 | $6.65 | $6.65 | 1,602,500 | — | — |
| 2024-06-20 | $6.75 | $6.75 | 2,357,900 | — | — |
| 2024-06-18 | $6.72 | $6.72 | 1,114,800 | — | — |
| 2024-06-17 | $6.75 | $6.75 | 1,286,400 | — | — |
| 2024-06-14 | $6.89 | $6.89 | 854,900 | — | — |
| 2024-06-13 | $7.00 | $7.00 | 731,500 | — | — |
| 2024-06-12 | $7.11 | $7.11 | 1,408,200 | — | — |
| 2024-06-11 | $7.03 | $7.03 | 2,694,700 | — | — |
| 2024-06-10 | $6.85 | $6.85 | 1,789,700 | — | — |
| 2024-06-07 | $6.75 | $6.75 | 1,084,500 | — | — |
| 2024-06-06 | $6.69 | $6.69 | 1,191,900 | — | — |
| 2024-06-05 | $6.81 | $6.81 | 801,900 | — | — |
| 2024-06-04 | $6.68 | $6.68 | 1,417,600 | — | — |
| 2024-06-03 | $6.61 | $6.61 | 1,118,500 | — | — |
| 2024-05-31 | $6.68 | $6.68 | 1,348,500 | — | — |
| 2024-05-30 | $6.78 | $6.78 | 1,720,100 | — | — |
| 2024-05-29 | $6.78 | $6.78 | 2,012,800 | — | — |
| 2024-05-28 | $6.79 | $6.79 | 2,609,200 | — | — |
| 2024-05-24 | $6.45 | $6.45 | 948,000 | — | — |
| 2024-05-23 | $6.44 | $6.44 | 1,115,600 | — | — |
| 2024-05-22 | $6.65 | $6.65 | 861,600 | — | — |
| 2024-05-21 | $6.69 | $6.69 | 1,210,700 | — | — |
| 2024-05-20 | $6.73 | $6.73 | 1,582,000 | — | — |
| 2024-05-17 | $6.82 | $6.82 | 1,093,600 | — | — |
| 2024-05-16 | $6.75 | $6.75 | 1,056,900 | — | — |
| 2024-05-15 | $6.87 | $6.87 | 1,080,300 | — | — |
| 2024-05-14 | $6.85 | $6.85 | 1,649,800 | — | — |
| 2024-05-13 | $6.71 | $6.71 | 1,147,400 | — | — |
| 2024-05-10 | $6.66 | $6.66 | 1,142,200 | — | — |
| 2024-05-09 | $6.47 | $6.47 | 809,100 | — | — |
| 2024-05-08 | $6.59 | $6.59 | 904,300 | — | — |
| 2024-05-07 | $6.51 | $6.51 | 1,312,500 | — | — |
| 2024-05-06 | $6.65 | $6.65 | 1,788,900 | — | — |
| 2024-05-03 | $6.76 | $6.76 | 3,851,000 | — | — |
| 2024-05-02 | $6.21 | $6.21 | 2,165,800 | — | — |
| 2024-05-01 | $6.12 | $6.12 | 1,245,900 | — | — |
| 2024-04-30 | $6.05 | $6.05 | 1,965,900 | — | — |
| 2024-04-29 | $5.94 | $5.94 | 1,265,300 | — | — |
| 2024-04-26 | $5.87 | $5.87 | 959,100 | — | — |
| 2024-04-25 | $5.90 | $5.90 | 3,428,200 | — | — |
| 2024-04-24 | $6.05 | $6.05 | 3,066,500 | — | — |
| 2024-04-23 | $5.40 | $5.40 | 1,382,000 | — | — |
| 2024-04-22 | $5.37 | $5.37 | 1,847,600 | — | — |
| 2024-04-19 | $5.42 | $5.42 | 1,058,300 | — | — |
| 2024-04-18 | $5.36 | $5.36 | 843,300 | — | — |
| 2024-04-17 | $5.46 | $5.46 | 1,220,500 | — | — |
| 2024-04-16 | $5.45 | $5.45 | 1,203,900 | — | — |
| 2024-04-15 | $5.54 | $5.54 | 1,118,000 | — | — |
| 2024-04-12 | $5.52 | $5.52 | 2,184,800 | — | — |
| 2024-04-11 | $5.69 | $5.69 | 1,275,200 | — | — |
| 2024-04-10 | $5.70 | $5.70 | 1,777,000 | — | — |
| 2024-04-09 | $5.73 | $5.73 | 2,314,500 | — | — |
| 2024-04-08 | $6.00 | $6.00 | 1,377,200 | — | — |
| 2024-04-05 | $6.12 | $6.12 | 1,991,100 | — | — |
| 2024-04-04 | $5.96 | $5.96 | 1,230,900 | — | — |
| 2024-04-03 | $6.02 | $6.02 | 1,823,300 | — | — |
| 2024-04-02 | $5.81 | $5.81 | 1,221,500 | — | — |
| 2024-04-01 | $6.05 | $6.05 | 1,186,400 | — | — |
| 2024-03-28 | $6.06 | $6.06 | 2,883,500 | — | — |
| 2024-03-27 | $6.12 | $6.12 | 1,913,500 | — | — |
| 2024-03-26 | $5.85 | $5.85 | 1,895,600 | — | — |
| 2024-03-25 | $5.91 | $5.91 | 889,100 | — | — |
| 2024-03-22 | $6.07 | $6.07 | 2,228,500 | — | — |
| 2024-03-21 | $6.29 | $6.29 | 1,029,800 | — | — |
| 2024-03-20 | $6.08 | $6.08 | 1,388,800 | — | — |
| 2024-03-19 | $6.34 | $6.34 | 3,211,800 | — | — |
| 2024-03-18 | $5.91 | $5.91 | 2,002,900 | — | — |
| 2024-03-15 | $5.50 | $5.50 | 2,240,200 | — | — |
| 2024-03-14 | $5.39 | $5.39 | 1,059,100 | — | — |
| 2024-03-13 | $5.40 | $5.40 | 867,800 | — | — |
| 2024-03-12 | $5.31 | $5.31 | 1,073,000 | — | — |
| 2024-03-11 | $5.38 | $5.38 | 967,500 | — | — |
| 2024-03-08 | $5.39 | $5.39 | 1,112,000 | — | — |
| 2024-03-07 | $5.31 | $5.31 | 929,400 | — | — |
| 2024-03-06 | $5.31 | $5.31 | 1,135,000 | — | — |
| 2024-03-05 | $5.34 | $5.34 | 936,100 | — | — |
| 2024-03-04 | $5.40 | $5.40 | 1,627,200 | — | — |
| 2024-03-01 | $5.47 | $5.47 | 5,961,600 | — | — |
| 2024-02-29 | $5.52 | $5.52 | 3,380,900 | — | — |
| 2024-02-28 | $5.52 | $5.52 | 1,800,700 | — | — |
| 2024-02-27 | $5.71 | $5.71 | 2,153,400 | — | — |
| 2024-02-26 | $5.82 | $5.82 | 1,440,400 | — | — |
| 2024-02-23 | $5.80 | $5.80 | 688,500 | — | — |
| 2024-02-22 | $5.69 | $5.69 | 945,300 | — | — |
| 2024-02-21 | $5.73 | $5.73 | 831,000 | — | — |
| 2024-02-20 | $5.78 | $5.78 | 1,221,000 | — | — |
| 2024-02-16 | $5.90 | $5.90 | 1,154,800 | — | — |
| 2024-02-15 | $5.89 | $5.89 | 1,397,800 | — | — |
| 2024-02-14 | $5.82 | $5.82 | 991,500 | — | — |
| 2024-02-13 | $5.60 | $5.60 | 1,316,800 | — | — |
| 2024-02-12 | $5.85 | $5.85 | 1,896,600 | — | — |
| 2024-02-09 | $5.57 | $5.57 | 966,400 | — | — |
| 2024-02-08 | $5.46 | $5.46 | 972,600 | — | — |
| 2024-02-07 | $5.36 | $5.36 | 969,900 | — | — |
| 2024-02-06 | $5.60 | $5.60 | 914,300 | — | — |
| 2024-02-05 | $5.52 | $5.52 | 915,500 | — | — |
| 2024-02-02 | $5.52 | $5.52 | 1,028,300 | — | — |
| 2024-02-01 | $5.51 | $5.51 | 1,330,200 | — | — |
| 2024-01-31 | $5.35 | $5.35 | 1,316,500 | — | — |
| 2024-01-30 | $5.51 | $5.51 | 2,038,800 | — | — |
| 2024-01-29 | $5.76 | $5.76 | 1,848,000 | — | — |
| 2024-01-26 | $5.49 | $5.49 | 666,000 | — | — |
| 2024-01-25 | $5.47 | $5.47 | 1,226,900 | — | — |
| 2024-01-24 | $5.43 | $5.43 | 996,500 | — | — |
| 2024-01-23 | $5.48 | $5.48 | 909,300 | — | — |
| 2024-01-22 | $5.47 | $5.47 | 1,344,700 | — | — |
| 2024-01-19 | $5.40 | $5.40 | 1,197,100 | — | — |
| 2024-01-18 | $5.31 | $5.31 | 1,723,900 | — | — |
| 2024-01-17 | $5.24 | $5.24 | 1,119,100 | — | — |
| 2024-01-16 | $5.35 | $5.35 | 1,181,800 | — | — |
| 2024-01-12 | $5.40 | $5.40 | 1,341,100 | — | — |
| 2024-01-11 | $5.45 | $5.45 | 1,869,400 | — | — |
| 2024-01-10 | $5.51 | $5.51 | 2,894,800 | — | — |
| 2024-01-09 | $5.69 | $5.69 | 2,082,400 | — | — |
| 2024-01-08 | $5.94 | $5.94 | 991,400 | — | — |
| 2024-01-05 | $5.99 | $5.99 | 1,705,200 | — | — |
| 2024-01-04 | $5.90 | $5.90 | 1,163,200 | — | — |
| 2024-01-03 | $5.86 | $5.86 | 946,900 | — | — |
| 2024-01-02 | $5.98 | $5.98 | 1,730,800 | — | — |