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
- 2010-04-26 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 | $7.47 | $7.47 | 63,700 | — | — |
| 2024-12-30 | $7.42 | $7.42 | 86,000 | — | — |
| 2024-12-27 | $7.53 | $7.53 | 626,600 | — | — |
| 2024-12-26 | $7.67 | $7.67 | 31,800 | — | — |
| 2024-12-24 | $7.71 | $7.71 | 54,300 | — | — |
| 2024-12-23 | $7.75 | $7.75 | 294,100 | — | — |
| 2024-12-20 | $7.53 | $7.53 | 185,500 | — | — |
| 2024-12-19 | $7.82 | $7.82 | 258,500 | — | — |
| 2024-12-18 | $8.15 | $8.15 | 151,000 | — | — |
| 2024-12-17 | $8.63 | $8.63 | 60,000 | — | — |
| 2024-12-16 | $8.63 | $8.63 | 143,300 | — | — |
| 2024-12-13 | $8.81 | $8.81 | 68,800 | — | — |
| 2024-12-12 | $9.14 | $9.14 | 54,800 | — | — |
| 2024-12-11 | $9.46 | $9.46 | 145,200 | — | — |
| 2024-12-10 | $9.04 | $9.04 | 128,200 | — | — |
| 2024-12-09 | $9.42 | $9.42 | 78,900 | — | — |
| 2024-12-06 | $9.60 | $9.60 | 97,700 | — | — |
| 2024-12-05 | $9.56 | $9.56 | 43,600 | — | — |
| 2024-12-04 | $9.36 | $9.36 | 37,500 | — | — |
| 2024-12-03 | $9.41 | $9.41 | 93,400 | — | — |
| 2024-12-02 | $9.36 | $9.36 | 101,300 | — | — |
| 2024-11-29 | $9.29 | $9.29 | 91,400 | — | — |
| 2024-11-27 | $9.69 | $9.69 | 93,000 | — | — |
| 2024-11-26 | $9.42 | $9.42 | 164,200 | — | — |
| 2024-11-25 | $9.37 | $9.37 | 120,700 | — | — |
| 2024-11-22 | $9.60 | $9.60 | 108,500 | — | — |
| 2024-11-21 | $9.11 | $9.11 | 76,200 | — | — |
| 2024-11-20 | $9.51 | $9.51 | 110,000 | — | — |
| 2024-11-19 | $9.84 | $9.84 | 151,300 | — | — |
| 2024-11-18 | $9.33 | $9.33 | 139,700 | — | — |
| 2024-11-15 | $9.03 | $9.03 | 236,500 | — | — |
| 2024-11-14 | $8.25 | $8.25 | 434,100 | — | — |
| 2024-11-13 | $10.51 | $10.51 | 81,100 | — | — |
| 2024-11-12 | $10.99 | $10.99 | 79,900 | — | — |
| 2024-11-11 | $11.15 | $11.15 | 164,000 | — | — |
| 2024-11-08 | $12.25 | $12.25 | 37,300 | — | — |
| 2024-11-07 | $12.76 | $12.76 | 45,200 | — | — |
| 2024-11-06 | $12.20 | $12.20 | 99,600 | — | — |
| 2024-11-05 | $12.50 | $12.50 | 15,700 | — | — |
| 2024-11-04 | $12.65 | $12.65 | 47,900 | — | — |
| 2024-11-01 | $12.75 | $12.75 | 41,600 | — | — |
| 2024-10-31 | $12.79 | $12.79 | 36,400 | — | — |
| 2024-10-30 | $12.84 | $12.84 | 111,000 | — | — |
| 2024-10-29 | $13.05 | $13.05 | 70,600 | — | — |
| 2024-10-28 | $13.01 | $13.01 | 53,500 | — | — |
| 2024-10-25 | $13.15 | $13.15 | 20,200 | — | — |
| 2024-10-24 | $13.50 | $13.50 | 63,100 | — | — |
| 2024-10-23 | $13.37 | $13.37 | 33,900 | — | — |
| 2024-10-22 | $13.97 | $13.97 | 73,100 | — | — |
| 2024-10-21 | $13.64 | $13.64 | 87,500 | — | — |
| 2024-10-18 | $13.63 | $13.63 | 74,200 | — | — |
| 2024-10-17 | $13.46 | $13.46 | 46,500 | — | — |
| 2024-10-16 | $13.55 | $13.55 | 50,800 | — | — |
| 2024-10-15 | $13.54 | $13.54 | 67,500 | — | — |
| 2024-10-14 | $13.28 | $13.28 | 13,600 | — | — |
| 2024-10-11 | $13.38 | $13.38 | 53,200 | — | — |
| 2024-10-10 | $13.33 | $13.33 | 78,700 | — | — |
| 2024-10-09 | $12.64 | $12.64 | 44,800 | — | — |
| 2024-10-08 | $12.76 | $12.76 | 82,600 | — | — |
| 2024-10-07 | $12.74 | $12.74 | 73,300 | — | — |
| 2024-10-04 | $13.38 | $13.38 | 37,900 | — | — |
| 2024-10-03 | $13.23 | $13.23 | 25,700 | — | — |
| 2024-10-02 | $12.95 | $12.95 | 30,300 | — | — |
| 2024-10-01 | $13.22 | $13.22 | 29,400 | — | — |
| 2024-09-30 | $12.99 | $12.99 | 143,900 | — | — |
| 2024-09-27 | $13.49 | $13.49 | 82,500 | — | — |
| 2024-09-26 | $14.18 | $14.18 | 38,900 | — | — |
| 2024-09-25 | $13.74 | $13.74 | 164,400 | — | — |
| 2024-09-24 | $12.98 | $12.98 | 88,600 | — | — |
| 2024-09-23 | $11.81 | $11.81 | 47,400 | — | — |
| 2024-09-20 | $11.74 | $11.74 | 87,500 | — | — |
| 2024-09-19 | $11.37 | $11.37 | 45,800 | — | — |
| 2024-09-18 | $11.07 | $11.07 | 87,000 | — | — |
| 2024-09-17 | $11.55 | $11.55 | 34,800 | — | — |
| 2024-09-16 | $12.03 | $12.03 | 54,100 | — | — |
| 2024-09-13 | $11.96 | $11.96 | 64,500 | — | — |
| 2024-09-12 | $11.47 | $11.47 | 45,000 | — | — |
| 2024-09-11 | $10.35 | $10.35 | 60,000 | — | — |
| 2024-09-10 | $9.95 | $9.95 | 64,000 | — | — |
| 2024-09-09 | $9.56 | $9.56 | 98,900 | — | — |
| 2024-09-06 | $9.75 | $9.75 | 46,000 | — | — |
| 2024-09-05 | $10.22 | $10.22 | 19,700 | — | — |
| 2024-09-04 | $10.17 | $10.17 | 25,100 | — | — |
| 2024-09-03 | $10.25 | $10.25 | 54,400 | — | — |
| 2024-08-30 | $11.12 | $11.12 | 47,300 | — | — |
| 2024-08-29 | $11.05 | $11.05 | 44,900 | — | — |
| 2024-08-28 | $11.07 | $11.07 | 50,100 | — | — |
| 2024-08-27 | $11.62 | $11.62 | 31,200 | — | — |
| 2024-08-26 | $11.66 | $11.66 | 46,000 | — | — |
| 2024-08-23 | $11.68 | $11.68 | 67,500 | — | — |
| 2024-08-22 | $11.78 | $11.78 | 51,500 | — | — |
| 2024-08-21 | $11.84 | $11.84 | 134,400 | — | — |
| 2024-08-20 | $11.53 | $11.53 | 37,700 | — | — |
| 2024-08-19 | $11.34 | $11.34 | 45,500 | — | — |
| 2024-08-16 | $11.10 | $11.10 | 80,200 | — | — |
| 2024-08-15 | $10.76 | $10.76 | 31,500 | — | — |
| 2024-08-14 | $10.78 | $10.78 | 40,200 | — | — |
| 2024-08-13 | $10.31 | $10.31 | 87,400 | — | — |
| 2024-08-12 | $9.98 | $9.98 | 69,600 | — | — |
| 2024-08-09 | $9.67 | $9.67 | 37,700 | — | — |
| 2024-08-08 | $9.59 | $9.59 | 47,100 | — | — |
| 2024-08-07 | $9.47 | $9.47 | 78,700 | — | — |
| 2024-08-06 | $9.67 | $9.67 | 86,600 | — | — |
| 2024-08-05 | $9.92 | $9.92 | 54,300 | — | — |
| 2024-08-02 | $10.30 | $10.30 | 74,000 | — | — |
| 2024-08-01 | $10.93 | $10.93 | 63,500 | — | — |
| 2024-07-31 | $11.27 | $11.27 | 71,600 | — | — |
| 2024-07-30 | $10.98 | $10.98 | 64,400 | — | — |
| 2024-07-29 | $10.78 | $10.78 | 54,600 | — | — |
| 2024-07-26 | $10.74 | $10.74 | 75,000 | — | — |
| 2024-07-25 | $10.40 | $10.40 | 128,100 | — | — |
| 2024-07-24 | $10.65 | $10.65 | 34,800 | — | — |
| 2024-07-23 | $10.96 | $10.96 | 42,600 | — | — |
| 2024-07-22 | $11.00 | $11.00 | 103,100 | — | — |
| 2024-07-19 | $10.51 | $10.51 | 55,500 | — | — |
| 2024-07-18 | $10.68 | $10.68 | 83,700 | — | — |
| 2024-07-17 | $11.03 | $11.03 | 138,400 | — | — |
| 2024-07-16 | $11.71 | $11.71 | 55,400 | — | — |
| 2024-07-15 | $11.74 | $11.74 | 46,100 | — | — |
| 2024-07-12 | $11.66 | $11.66 | 64,200 | — | — |
| 2024-07-11 | $11.65 | $11.65 | 53,300 | — | — |
| 2024-07-10 | $11.05 | $11.05 | 107,300 | — | — |
| 2024-07-09 | $10.35 | $10.35 | 75,700 | — | — |
| 2024-07-08 | $10.71 | $10.71 | 26,400 | — | — |
| 2024-07-05 | $10.57 | $10.57 | 30,900 | — | — |
| 2024-07-03 | $10.42 | $10.42 | 13,900 | — | — |
| 2024-07-02 | $9.69 | $9.69 | 23,300 | — | — |
| 2024-07-01 | $10.05 | $10.05 | 66,500 | — | — |
| 2024-06-28 | $9.87 | $9.87 | 12,400 | — | — |
| 2024-06-27 | $9.91 | $9.91 | 28,100 | — | — |
| 2024-06-26 | $9.74 | $9.74 | 32,900 | — | — |
| 2024-06-25 | $9.44 | $9.44 | 48,100 | — | — |
| 2024-06-24 | $9.57 | $9.57 | 40,700 | — | — |
| 2024-06-21 | $9.72 | $9.72 | 42,700 | — | — |
| 2024-06-20 | $10.21 | $10.21 | 54,600 | — | — |
| 2024-06-18 | $10.18 | $10.18 | 51,500 | — | — |
| 2024-06-17 | $9.93 | $9.93 | 64,000 | — | — |
| 2024-06-14 | $9.98 | $9.98 | 72,200 | — | — |
| 2024-06-13 | $9.82 | $9.82 | 45,700 | — | — |
| 2024-06-12 | $10.21 | $10.21 | 30,800 | — | — |
| 2024-06-11 | $10.16 | $10.16 | 17,200 | — | — |
| 2024-06-10 | $10.31 | $10.31 | 82,500 | — | — |
| 2024-06-07 | $10.15 | $10.15 | 66,700 | — | — |
| 2024-06-06 | $10.97 | $10.97 | 65,100 | — | — |
| 2024-06-05 | $10.57 | $10.57 | 25,500 | — | — |
| 2024-06-04 | $10.36 | $10.36 | 75,400 | — | — |
| 2024-06-03 | $10.86 | $10.86 | 59,700 | — | — |
| 2024-05-31 | $10.96 | $10.96 | 51,000 | — | — |
| 2024-05-30 | $10.93 | $10.93 | 58,200 | — | — |
| 2024-05-29 | $10.99 | $10.99 | 30,200 | — | — |
| 2024-05-28 | $11.22 | $11.22 | 94,800 | — | — |
| 2024-05-24 | $10.49 | $10.49 | 67,000 | — | — |
| 2024-05-23 | $10.30 | $10.30 | 55,700 | — | — |
| 2024-05-22 | $10.49 | $10.49 | 68,400 | — | — |
| 2024-05-21 | $11.30 | $11.30 | 29,300 | — | — |
| 2024-05-20 | $11.56 | $11.56 | 26,200 | — | — |
| 2024-05-17 | $11.37 | $11.37 | 71,000 | — | — |
| 2024-05-16 | $10.73 | $10.73 | 92,900 | — | — |
| 2024-05-15 | $10.29 | $10.29 | 87,100 | — | — |
| 2024-05-14 | $10.55 | $10.55 | 50,700 | — | — |
| 2024-05-13 | $10.52 | $10.52 | 39,500 | — | — |
| 2024-05-10 | $10.88 | $10.88 | 62,300 | — | — |
| 2024-05-09 | $10.78 | $10.78 | 46,300 | — | — |
| 2024-05-08 | $10.15 | $10.15 | 35,800 | — | — |
| 2024-05-07 | $10.42 | $10.42 | 58,500 | — | — |
| 2024-05-06 | $10.30 | $10.30 | 49,100 | — | — |
| 2024-05-03 | $10.08 | $10.08 | 38,000 | — | — |
| 2024-05-02 | $9.80 | $9.80 | 55,000 | — | — |
| 2024-05-01 | $9.78 | $9.78 | 45,500 | — | — |
| 2024-04-30 | $9.65 | $9.65 | 83,500 | — | — |
| 2024-04-29 | $10.11 | $10.11 | 77,700 | — | — |
| 2024-04-26 | $10.22 | $10.22 | 50,900 | — | — |
| 2024-04-25 | $10.20 | $10.20 | 57,600 | — | — |
| 2024-04-24 | $10.08 | $10.08 | 75,500 | — | — |
| 2024-04-23 | $10.13 | $10.13 | 56,600 | — | — |
| 2024-04-22 | $9.80 | $9.80 | 114,800 | — | — |
| 2024-04-19 | $10.75 | $10.75 | 89,100 | — | — |
| 2024-04-18 | $10.24 | $10.24 | 65,200 | — | — |
| 2024-04-17 | $9.66 | $9.66 | 60,700 | — | — |
| 2024-04-16 | $9.61 | $9.61 | 83,500 | — | — |
| 2024-04-15 | $9.14 | $9.14 | 82,400 | — | — |
| 2024-04-12 | $9.23 | $9.23 | 103,400 | — | — |
| 2024-04-11 | $9.42 | $9.42 | 31,200 | — | — |
| 2024-04-10 | $9.21 | $9.21 | 44,700 | — | — |
| 2024-04-09 | $9.11 | $9.11 | 90,400 | — | — |
| 2024-04-08 | $9.41 | $9.41 | 87,400 | — | — |
| 2024-04-05 | $9.64 | $9.64 | 61,900 | — | — |
| 2024-04-04 | $9.09 | $9.09 | 61,400 | — | — |
| 2024-04-03 | $8.94 | $8.94 | 63,200 | — | — |
| 2024-04-02 | $8.53 | $8.53 | 41,200 | — | — |
| 2024-04-01 | $8.08 | $8.08 | 201,900 | — | — |
| 2024-03-28 | $8.60 | $8.60 | 113,400 | — | — |
| 2024-03-27 | $9.19 | $9.19 | 35,900 | — | — |
| 2024-03-26 | $8.95 | $8.95 | 50,300 | — | — |
| 2024-03-25 | $8.89 | $8.89 | 27,900 | — | — |
| 2024-03-22 | $9.05 | $9.05 | 22,100 | — | — |
| 2024-03-21 | $9.03 | $9.03 | 72,300 | — | — |
| 2024-03-20 | $9.21 | $9.21 | 94,500 | — | — |
| 2024-03-19 | $8.48 | $8.48 | 43,100 | — | — |
| 2024-03-18 | $8.82 | $8.82 | 50,300 | — | — |
| 2024-03-15 | $8.49 | $8.49 | 201,400 | — | — |
| 2024-03-14 | $8.13 | $8.13 | 25,600 | — | — |
| 2024-03-13 | $8.23 | $8.23 | 42,500 | — | — |
| 2024-03-12 | $7.84 | $7.84 | 26,600 | — | — |
| 2024-03-11 | $7.91 | $7.91 | 89,600 | — | — |
| 2024-03-08 | $7.65 | $7.65 | 45,800 | — | — |
| 2024-03-07 | $7.79 | $7.79 | 113,400 | — | — |
| 2024-03-06 | $7.69 | $7.69 | 30,900 | — | — |
| 2024-03-05 | $7.61 | $7.61 | 39,600 | — | — |
| 2024-03-04 | $7.61 | $7.61 | 45,300 | — | — |
| 2024-03-01 | $7.38 | $7.38 | 55,500 | — | — |
| 2024-02-29 | $7.24 | $7.24 | 59,100 | — | — |
| 2024-02-28 | $7.10 | $7.10 | 14,800 | — | — |
| 2024-02-27 | $7.15 | $7.15 | 19,200 | — | — |
| 2024-02-26 | $7.12 | $7.12 | 7,800 | — | — |
| 2024-02-23 | $7.28 | $7.28 | 14,700 | — | — |
| 2024-02-22 | $7.09 | $7.09 | 12,000 | — | — |
| 2024-02-21 | $7.30 | $7.30 | 49,600 | — | — |
| 2024-02-20 | $7.44 | $7.44 | 28,700 | — | — |
| 2024-02-16 | $7.52 | $7.52 | 21,300 | — | — |
| 2024-02-15 | $7.52 | $7.52 | 22,700 | — | — |
| 2024-02-14 | $7.21 | $7.21 | 43,200 | — | — |
| 2024-02-13 | $7.00 | $7.00 | 113,000 | — | — |
| 2024-02-12 | $7.35 | $7.35 | 21,800 | — | — |
| 2024-02-09 | $7.25 | $7.25 | 54,400 | — | — |
| 2024-02-08 | $7.52 | $7.52 | 21,800 | — | — |
| 2024-02-07 | $7.55 | $7.55 | 270,700 | — | — |
| 2024-02-06 | $7.92 | $7.92 | 10,000 | — | — |
| 2024-02-05 | $7.76 | $7.76 | 58,400 | — | — |
| 2024-02-02 | $7.83 | $7.83 | 93,900 | — | — |
| 2024-02-01 | $7.87 | $7.87 | 24,700 | — | — |
| 2024-01-31 | $7.70 | $7.70 | 44,600 | — | — |
| 2024-01-30 | $7.91 | $7.91 | 20,000 | — | — |
| 2024-01-29 | $8.12 | $8.12 | 70,000 | — | — |
| 2024-01-26 | $7.77 | $7.77 | 33,800 | — | — |
| 2024-01-25 | $7.75 | $7.75 | 32,000 | — | — |
| 2024-01-24 | $7.64 | $7.64 | 23,800 | — | — |
| 2024-01-23 | $7.70 | $7.70 | 17,500 | — | — |
| 2024-01-22 | $7.48 | $7.48 | 40,500 | — | — |
| 2024-01-19 | $7.63 | $7.63 | 26,100 | — | — |
| 2024-01-18 | $7.44 | $7.44 | 14,800 | — | — |
| 2024-01-17 | $7.50 | $7.50 | 40,100 | — | — |
| 2024-01-16 | $7.40 | $7.40 | 30,600 | — | — |
| 2024-01-12 | $7.53 | $7.53 | 39,700 | — | — |
| 2024-01-11 | $7.29 | $7.29 | 34,400 | — | — |
| 2024-01-10 | $7.47 | $7.47 | 67,600 | — | — |
| 2024-01-09 | $7.40 | $7.40 | 18,800 | — | — |
| 2024-01-08 | $7.42 | $7.42 | 18,400 | — | — |
| 2024-01-05 | $7.64 | $7.64 | 21,900 | — | — |
| 2024-01-04 | $7.75 | $7.75 | 34,100 | — | — |
| 2024-01-03 | $7.51 | $7.51 | 35,400 | — | — |
| 2024-01-02 | $7.51 | $7.51 | 29,900 | — | — |