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
- 2021-10-29 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 | $8.22 | $8.22 | 114,500 | — | — |
| 2024-12-30 | $8.13 | $8.13 | 102,200 | — | — |
| 2024-12-27 | $8.33 | $8.33 | 106,300 | — | — |
| 2024-12-26 | $8.41 | $8.41 | 77,900 | — | — |
| 2024-12-24 | $8.23 | $8.23 | 82,100 | — | — |
| 2024-12-23 | $8.18 | $8.18 | 118,600 | — | — |
| 2024-12-20 | $8.20 | $8.20 | 612,500 | — | — |
| 2024-12-19 | $8.11 | $8.11 | 147,000 | — | — |
| 2024-12-18 | $8.34 | $8.34 | 427,300 | — | — |
| 2024-12-17 | $8.67 | $8.67 | 176,200 | — | — |
| 2024-12-16 | $8.89 | $8.89 | 226,200 | — | — |
| 2024-12-13 | $8.41 | $8.41 | 121,500 | — | — |
| 2024-12-12 | $8.44 | $8.44 | 267,800 | — | — |
| 2024-12-11 | $8.66 | $8.66 | 210,900 | — | — |
| 2024-12-10 | $8.91 | $8.91 | 138,200 | — | — |
| 2024-12-09 | $8.72 | $8.72 | 200,900 | — | — |
| 2024-12-06 | $8.97 | $8.97 | 143,200 | — | — |
| 2024-12-05 | $8.28 | $8.28 | 145,700 | — | — |
| 2024-12-04 | $8.48 | $8.48 | 162,600 | — | — |
| 2024-12-03 | $8.63 | $8.63 | 201,700 | — | — |
| 2024-12-02 | $9.14 | $9.14 | 136,000 | — | — |
| 2024-11-29 | $9.31 | $9.31 | 144,200 | — | — |
| 2024-11-27 | $9.00 | $9.00 | 288,900 | — | — |
| 2024-11-26 | $8.96 | $8.96 | 100,800 | — | — |
| 2024-11-25 | $8.88 | $8.88 | 204,300 | — | — |
| 2024-11-22 | $8.95 | $8.95 | 285,900 | — | — |
| 2024-11-21 | $9.03 | $9.03 | 608,800 | — | — |
| 2024-11-20 | $8.75 | $8.75 | 253,000 | — | — |
| 2024-11-19 | $8.92 | $8.92 | 300,900 | — | — |
| 2024-11-18 | $9.14 | $9.14 | 485,500 | — | — |
| 2024-11-15 | $9.47 | $9.47 | 279,800 | — | — |
| 2024-11-14 | $9.97 | $9.97 | 115,600 | — | — |
| 2024-11-13 | $10.33 | $10.33 | 117,600 | — | — |
| 2024-11-12 | $10.65 | $10.65 | 177,000 | — | — |
| 2024-11-11 | $11.14 | $11.14 | 138,800 | — | — |
| 2024-11-08 | $10.88 | $10.88 | 127,600 | — | — |
| 2024-11-07 | $10.96 | $10.96 | 232,100 | — | — |
| 2024-11-06 | $11.00 | $11.00 | 289,500 | — | — |
| 2024-11-05 | $10.29 | $10.29 | 91,300 | — | — |
| 2024-11-04 | $10.17 | $10.17 | 100,000 | — | — |
| 2024-11-01 | $10.15 | $10.15 | 138,200 | — | — |
| 2024-10-31 | $10.44 | $10.44 | 182,300 | — | — |
| 2024-10-30 | $10.36 | $10.36 | 189,300 | — | — |
| 2024-10-29 | $10.71 | $10.71 | 110,000 | — | — |
| 2024-10-28 | $10.98 | $10.98 | 86,200 | — | — |
| 2024-10-25 | $10.92 | $10.92 | 116,700 | — | — |
| 2024-10-24 | $11.24 | $11.24 | 143,900 | — | — |
| 2024-10-23 | $11.40 | $11.40 | 356,400 | — | — |
| 2024-10-22 | $11.39 | $11.39 | 201,400 | — | — |
| 2024-10-21 | $11.65 | $11.65 | 486,600 | — | — |
| 2024-10-18 | $11.74 | $11.74 | 1,233,000 | — | — |
| 2024-10-17 | $10.29 | $10.29 | 249,600 | — | — |
| 2024-10-16 | $10.25 | $10.25 | 211,600 | — | — |
| 2024-10-15 | $9.86 | $9.86 | 86,000 | — | — |
| 2024-10-14 | $9.33 | $9.33 | 151,500 | — | — |
| 2024-10-11 | $9.08 | $9.08 | 119,400 | — | — |
| 2024-10-10 | $8.43 | $8.43 | 92,300 | — | — |
| 2024-10-09 | $8.32 | $8.32 | 79,500 | — | — |
| 2024-10-08 | $8.45 | $8.45 | 77,400 | — | — |
| 2024-10-07 | $8.43 | $8.43 | 59,500 | — | — |
| 2024-10-04 | $8.72 | $8.72 | 63,900 | — | — |
| 2024-10-03 | $8.73 | $8.73 | 106,000 | — | — |
| 2024-10-02 | $8.74 | $8.74 | 93,000 | — | — |
| 2024-10-01 | $8.58 | $8.58 | 156,700 | — | — |
| 2024-09-30 | $8.91 | $8.91 | 155,800 | — | — |
| 2024-09-27 | $9.03 | $9.03 | 125,500 | — | — |
| 2024-09-26 | $9.01 | $9.01 | 134,800 | — | — |
| 2024-09-25 | $8.65 | $8.65 | 81,900 | — | — |
| 2024-09-24 | $9.10 | $9.10 | 104,400 | — | — |
| 2024-09-23 | $9.09 | $9.09 | 135,600 | — | — |
| 2024-09-20 | $9.57 | $9.57 | 446,000 | — | — |
| 2024-09-19 | $9.69 | $9.69 | 115,900 | — | — |
| 2024-09-18 | $9.55 | $9.55 | 154,800 | — | — |
| 2024-09-17 | $9.57 | $9.57 | 137,300 | — | — |
| 2024-09-16 | $9.97 | $9.97 | 339,200 | — | — |
| 2024-09-13 | $10.07 | $10.07 | 228,800 | — | — |
| 2024-09-12 | $9.79 | $9.79 | 441,500 | — | — |
| 2024-09-11 | $9.07 | $9.07 | 121,300 | — | — |
| 2024-09-10 | $9.02 | $9.02 | 143,700 | — | — |
| 2024-09-09 | $8.04 | $8.04 | 111,800 | — | — |
| 2024-09-06 | $7.78 | $7.78 | 95,200 | — | — |
| 2024-09-05 | $7.82 | $7.82 | 84,300 | — | — |
| 2024-09-04 | $7.69 | $7.69 | 100,300 | — | — |
| 2024-09-03 | $7.39 | $7.39 | 107,300 | — | — |
| 2024-08-30 | $7.95 | $7.95 | 110,100 | — | — |
| 2024-08-29 | $7.85 | $7.85 | 109,500 | — | — |
| 2024-08-28 | $7.73 | $7.73 | 104,700 | — | — |
| 2024-08-27 | $7.63 | $7.63 | 68,300 | — | — |
| 2024-08-26 | $7.75 | $7.75 | 55,000 | — | — |
| 2024-08-23 | $7.59 | $7.59 | 121,900 | — | — |
| 2024-08-22 | $7.39 | $7.39 | 53,500 | — | — |
| 2024-08-21 | $7.70 | $7.70 | 73,700 | — | — |
| 2024-08-20 | $7.61 | $7.61 | 343,100 | — | — |
| 2024-08-19 | $8.21 | $8.21 | 62,100 | — | — |
| 2024-08-16 | $7.88 | $7.88 | 72,400 | — | — |
| 2024-08-15 | $8.18 | $8.18 | 84,000 | — | — |
| 2024-08-14 | $7.78 | $7.78 | 64,400 | — | — |
| 2024-08-13 | $8.15 | $8.15 | 55,900 | — | — |
| 2024-08-12 | $7.97 | $7.97 | 78,300 | — | — |
| 2024-08-09 | $8.30 | $8.30 | 98,100 | — | — |
| 2024-08-08 | $8.47 | $8.47 | 143,700 | — | — |
| 2024-08-07 | $8.19 | $8.19 | 107,200 | — | — |
| 2024-08-06 | $8.83 | $8.83 | 94,200 | — | — |
| 2024-08-05 | $8.56 | $8.56 | 212,800 | — | — |
| 2024-08-02 | $9.24 | $9.24 | 1,759,400 | — | — |
| 2024-08-01 | $9.86 | $9.86 | 140,800 | — | — |
| 2024-07-31 | $10.21 | $10.21 | 120,900 | — | — |
| 2024-07-30 | $10.04 | $10.04 | 112,800 | — | — |
| 2024-07-29 | $9.95 | $9.95 | 81,800 | — | — |
| 2024-07-26 | $10.36 | $10.36 | 149,900 | — | — |
| 2024-07-25 | $10.27 | $10.27 | 207,000 | — | — |
| 2024-07-24 | $9.27 | $9.27 | 85,300 | — | — |
| 2024-07-23 | $9.44 | $9.44 | 141,700 | — | — |
| 2024-07-22 | $9.15 | $9.15 | 139,800 | — | — |
| 2024-07-19 | $8.67 | $8.67 | 122,000 | — | — |
| 2024-07-18 | $8.82 | $8.82 | 97,500 | — | — |
| 2024-07-17 | $9.22 | $9.22 | 148,200 | — | — |
| 2024-07-16 | $9.25 | $9.25 | 177,600 | — | — |
| 2024-07-15 | $8.99 | $8.99 | 139,300 | — | — |
| 2024-07-12 | $8.56 | $8.56 | 363,700 | — | — |
| 2024-07-11 | $8.28 | $8.28 | 228,300 | — | — |
| 2024-07-10 | $7.41 | $7.41 | 95,900 | — | — |
| 2024-07-09 | $7.50 | $7.50 | 83,600 | — | — |
| 2024-07-08 | $7.32 | $7.32 | 110,100 | — | — |
| 2024-07-05 | $7.01 | $7.01 | 129,700 | — | — |
| 2024-07-03 | $6.90 | $6.90 | 209,300 | — | — |
| 2024-07-02 | $7.15 | $7.15 | 70,900 | — | — |
| 2024-07-01 | $7.37 | $7.37 | 116,800 | — | — |
| 2024-06-28 | $7.56 | $7.56 | 1,655,100 | — | — |
| 2024-06-27 | $7.28 | $7.28 | 169,400 | — | — |
| 2024-06-26 | $7.13 | $7.13 | 174,200 | — | — |
| 2024-06-25 | $6.81 | $6.81 | 137,400 | — | — |
| 2024-06-24 | $7.11 | $7.11 | 100,500 | — | — |
| 2024-06-21 | $7.20 | $7.20 | 137,200 | — | — |
| 2024-06-20 | $6.93 | $6.93 | 194,100 | — | — |
| 2024-06-18 | $7.05 | $7.05 | 139,500 | — | — |
| 2024-06-17 | $7.40 | $7.40 | 202,400 | — | — |
| 2024-06-14 | $7.33 | $7.33 | 88,500 | — | — |
| 2024-06-13 | $7.20 | $7.20 | 78,600 | — | — |
| 2024-06-12 | $7.24 | $7.24 | 121,300 | — | — |
| 2024-06-11 | $7.14 | $7.14 | 123,500 | — | — |
| 2024-06-10 | $7.24 | $7.24 | 127,500 | — | — |
| 2024-06-07 | $7.51 | $7.51 | 87,100 | — | — |
| 2024-06-06 | $7.47 | $7.47 | 189,400 | — | — |
| 2024-06-05 | $7.52 | $7.52 | 143,000 | — | — |
| 2024-06-04 | $7.19 | $7.19 | 164,400 | — | — |
| 2024-06-03 | $7.17 | $7.17 | 88,800 | — | — |
| 2024-05-31 | $7.35 | $7.35 | 98,000 | — | — |
| 2024-05-30 | $7.35 | $7.35 | 203,800 | — | — |
| 2024-05-29 | $7.51 | $7.51 | 951,800 | — | — |
| 2024-05-28 | $7.25 | $7.25 | 303,100 | — | — |
| 2024-05-24 | $7.03 | $7.03 | 159,100 | — | — |
| 2024-05-23 | $7.34 | $7.34 | 285,000 | — | — |
| 2024-05-22 | $7.16 | $7.16 | 103,200 | — | — |
| 2024-05-21 | $6.95 | $6.95 | 180,400 | — | — |
| 2024-05-20 | $7.10 | $7.10 | 82,000 | — | — |
| 2024-05-17 | $7.27 | $7.27 | 200,500 | — | — |
| 2024-05-16 | $7.20 | $7.20 | 348,500 | — | — |
| 2024-05-15 | $7.50 | $7.50 | 200,800 | — | — |
| 2024-05-14 | $7.53 | $7.53 | 144,400 | — | — |
| 2024-05-13 | $7.18 | $7.18 | 98,300 | — | — |
| 2024-05-10 | $7.31 | $7.31 | 75,900 | — | — |
| 2024-05-09 | $7.54 | $7.54 | 90,200 | — | — |
| 2024-05-08 | $7.39 | $7.39 | 56,100 | — | — |
| 2024-05-07 | $7.49 | $7.49 | 84,700 | — | — |
| 2024-05-06 | $7.70 | $7.70 | 101,300 | — | — |
| 2024-05-03 | $7.89 | $7.89 | 100,900 | — | — |
| 2024-05-02 | $7.77 | $7.77 | 127,600 | — | — |
| 2024-05-01 | $7.65 | $7.65 | 76,100 | — | — |
| 2024-04-30 | $7.40 | $7.40 | 78,000 | — | — |
| 2024-04-29 | $7.50 | $7.50 | 121,700 | — | — |
| 2024-04-26 | $7.22 | $7.22 | 116,100 | — | — |
| 2024-04-25 | $7.08 | $7.08 | 117,400 | — | — |
| 2024-04-24 | $7.10 | $7.10 | 88,100 | — | — |
| 2024-04-23 | $7.22 | $7.22 | 108,800 | — | — |
| 2024-04-22 | $7.09 | $7.09 | 107,600 | — | — |
| 2024-04-19 | $7.19 | $7.19 | 162,900 | — | — |
| 2024-04-18 | $7.06 | $7.06 | 145,000 | — | — |
| 2024-04-17 | $7.03 | $7.03 | 140,800 | — | — |
| 2024-04-16 | $7.26 | $7.26 | 123,000 | — | — |
| 2024-04-15 | $7.55 | $7.55 | 72,900 | — | — |
| 2024-04-12 | $7.54 | $7.54 | 95,100 | — | — |
| 2024-04-11 | $7.70 | $7.70 | 64,900 | — | — |
| 2024-04-10 | $7.62 | $7.62 | 164,800 | — | — |
| 2024-04-09 | $7.84 | $7.84 | 150,000 | — | — |
| 2024-04-08 | $7.26 | $7.26 | 86,700 | — | — |
| 2024-04-05 | $7.20 | $7.20 | 113,900 | — | — |
| 2024-04-04 | $7.17 | $7.17 | 150,300 | — | — |
| 2024-04-03 | $7.30 | $7.30 | 95,500 | — | — |
| 2024-04-02 | $7.40 | $7.40 | 141,700 | — | — |
| 2024-04-01 | $7.76 | $7.76 | 110,800 | — | — |
| 2024-03-28 | $7.85 | $7.85 | 323,800 | — | — |
| 2024-03-27 | $7.70 | $7.70 | 140,000 | — | — |
| 2024-03-26 | $7.63 | $7.63 | 124,900 | — | — |
| 2024-03-25 | $7.90 | $7.90 | 88,200 | — | — |
| 2024-03-22 | $8.42 | $8.42 | 160,800 | — | — |
| 2024-03-21 | $8.55 | $8.55 | 167,100 | — | — |
| 2024-03-20 | $8.36 | $8.36 | 308,000 | — | — |
| 2024-03-19 | $7.48 | $7.48 | 1,246,500 | — | — |
| 2024-03-18 | $7.09 | $7.09 | 303,800 | — | — |
| 2024-03-15 | $7.20 | $7.20 | 1,941,800 | — | — |
| 2024-03-14 | $7.46 | $7.46 | 138,400 | — | — |
| 2024-03-13 | $7.92 | $7.92 | 112,900 | — | — |
| 2024-03-12 | $7.98 | $7.98 | 158,600 | — | — |
| 2024-03-11 | $8.17 | $8.17 | 89,700 | — | — |
| 2024-03-08 | $8.38 | $8.38 | 265,600 | — | — |
| 2024-03-07 | $8.74 | $8.74 | 149,000 | — | — |
| 2024-03-06 | $9.00 | $9.00 | 106,700 | — | — |
| 2024-03-05 | $9.00 | $9.00 | 248,800 | — | — |
| 2024-03-04 | $8.99 | $8.99 | 122,100 | — | — |
| 2024-03-01 | $9.24 | $9.24 | 87,000 | — | — |
| 2024-02-29 | $9.07 | $9.07 | 104,100 | — | — |
| 2024-02-28 | $9.13 | $9.13 | 163,800 | — | — |
| 2024-02-27 | $8.74 | $8.74 | 148,500 | — | — |
| 2024-02-26 | $8.74 | $8.74 | 73,900 | — | — |
| 2024-02-23 | $8.89 | $8.89 | 313,800 | — | — |
| 2024-02-22 | $8.73 | $8.73 | 84,200 | — | — |
| 2024-02-21 | $8.80 | $8.80 | 91,200 | — | — |
| 2024-02-20 | $8.65 | $8.65 | 120,600 | — | — |
| 2024-02-16 | $8.84 | $8.84 | 108,400 | — | — |
| 2024-02-15 | $8.70 | $8.70 | 99,200 | — | — |
| 2024-02-14 | $8.16 | $8.16 | 95,700 | — | — |
| 2024-02-13 | $8.01 | $8.01 | 185,900 | — | — |
| 2024-02-12 | $8.89 | $8.89 | 131,700 | — | — |
| 2024-02-09 | $8.63 | $8.63 | 106,800 | — | — |
| 2024-02-08 | $8.20 | $8.20 | 146,200 | — | — |
| 2024-02-07 | $8.00 | $8.00 | 79,800 | — | — |
| 2024-02-06 | $8.19 | $8.19 | 90,200 | — | — |
| 2024-02-05 | $7.77 | $7.77 | 128,100 | — | — |
| 2024-02-02 | $7.77 | $7.77 | 217,700 | — | — |
| 2024-02-01 | $7.77 | $7.77 | 116,000 | — | — |
| 2024-01-31 | $7.70 | $7.70 | 82,500 | — | — |
| 2024-01-30 | $8.11 | $8.11 | 63,500 | — | — |
| 2024-01-29 | $7.97 | $7.97 | 126,300 | — | — |
| 2024-01-26 | $7.59 | $7.59 | 86,400 | — | — |
| 2024-01-25 | $7.57 | $7.57 | 113,600 | — | — |
| 2024-01-24 | $7.48 | $7.48 | 201,100 | — | — |
| 2024-01-23 | $7.64 | $7.64 | 137,200 | — | — |
| 2024-01-22 | $8.02 | $8.02 | 104,400 | — | — |
| 2024-01-19 | $7.71 | $7.71 | 69,500 | — | — |
| 2024-01-18 | $7.74 | $7.74 | 88,600 | — | — |
| 2024-01-17 | $7.85 | $7.85 | 186,000 | — | — |
| 2024-01-16 | $8.07 | $8.07 | 84,500 | — | — |
| 2024-01-12 | $8.37 | $8.37 | 136,100 | — | — |
| 2024-01-11 | $8.52 | $8.52 | 79,200 | — | — |
| 2024-01-10 | $8.82 | $8.82 | 77,500 | — | — |
| 2024-01-09 | $8.95 | $8.95 | 133,400 | — | — |
| 2024-01-08 | $9.01 | $9.01 | 72,000 | — | — |
| 2024-01-05 | $8.85 | $8.85 | 96,900 | — | — |
| 2024-01-04 | $8.97 | $8.97 | 263,300 | — | — |
| 2024-01-03 | $9.00 | $9.00 | 103,800 | — | — |
| 2024-01-02 | $9.03 | $9.03 | 98,900 | — | — |