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
- 2020-01-16 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 | $7.50 | $7.50 | 17,400 | — | — |
| 2024-12-30 | $7.53 | $7.53 | 21,700 | — | — |
| 2024-12-27 | $7.57 | $7.57 | 4,900 | — | — |
| 2024-12-26 | $7.66 | $7.66 | 16,000 | — | — |
| 2024-12-24 | $7.90 | $7.90 | 0 | — | — |
| 2024-12-23 | $7.90 | $7.90 | 2,500 | — | — |
| 2024-12-20 | $7.92 | $7.92 | 4,900 | — | — |
| 2024-12-19 | $7.73 | $7.73 | 1,400 | — | — |
| 2024-12-18 | $7.67 | $7.67 | 7,400 | — | — |
| 2024-12-17 | $8.00 | $8.00 | 3,500 | — | — |
| 2024-12-16 | $7.80 | $7.80 | 10,000 | — | — |
| 2024-12-13 | $7.95 | $7.95 | 5,300 | — | — |
| 2024-12-12 | $8.08 | $8.08 | 1,500 | — | — |
| 2024-12-11 | $7.98 | $7.98 | 8,100 | — | — |
| 2024-12-10 | $8.20 | $8.20 | 2,900 | — | — |
| 2024-12-09 | $8.25 | $8.25 | 2,600 | — | — |
| 2024-12-06 | $8.22 | $8.22 | 1,600 | — | — |
| 2024-12-05 | $8.11 | $8.11 | 4,400 | — | — |
| 2024-12-04 | $8.06 | $8.06 | 300 | — | — |
| 2024-12-03 | $8.10 | $8.10 | 7,800 | — | — |
| 2024-12-02 | $8.07 | $8.07 | 3,100 | — | — |
| 2024-11-29 | $8.13 | $8.13 | 2,300 | — | — |
| 2024-11-27 | $8.01 | $8.01 | 2,400 | — | — |
| 2024-11-26 | $8.22 | $8.22 | 13,700 | — | — |
| 2024-11-25 | $8.12 | $8.12 | 4,400 | — | — |
| 2024-11-22 | $8.21 | $8.21 | 1,100 | — | — |
| 2024-11-21 | $8.00 | $8.00 | 3,600 | — | — |
| 2024-11-20 | $7.90 | $7.90 | 13,700 | — | — |
| 2024-11-19 | $8.06 | $8.06 | 7,000 | — | — |
| 2024-11-18 | $8.00 | $8.00 | 5,800 | — | — |
| 2024-11-15 | $8.20 | $8.20 | 600 | — | — |
| 2024-11-14 | $8.05 | $8.05 | 8,400 | — | — |
| 2024-11-13 | $8.08 | $8.08 | 1,900 | — | — |
| 2024-11-12 | $8.14 | $8.14 | 1,700 | — | — |
| 2024-11-11 | $8.06 | $8.06 | 7,000 | — | — |
| 2024-11-08 | $8.05 | $8.05 | 3,200 | — | — |
| 2024-11-07 | $8.05 | $8.05 | 2,400 | — | — |
| 2024-11-06 | $8.25 | $8.25 | 1,200 | — | — |
| 2024-11-05 | $7.94 | $7.94 | 6,700 | — | — |
| 2024-11-04 | $8.04 | $8.04 | 16,800 | — | — |
| 2024-11-01 | $8.32 | $8.32 | 20,800 | — | — |
| 2024-10-31 | $8.08 | $8.08 | 1,100 | — | — |
| 2024-10-30 | $7.95 | $7.95 | 8,400 | — | — |
| 2024-10-29 | $8.39 | $8.39 | 1,500 | — | — |
| 2024-10-28 | $8.07 | $8.07 | 800 | — | — |
| 2024-10-25 | $8.10 | $8.10 | 3,000 | — | — |
| 2024-10-24 | $8.05 | $8.05 | 16,100 | — | — |
| 2024-10-23 | $8.00 | $8.00 | 15,500 | — | — |
| 2024-10-22 | $8.08 | $8.08 | 8,000 | — | — |
| 2024-10-21 | $8.28 | $8.28 | 2,000 | — | — |
| 2024-10-18 | $8.04 | $8.04 | 900 | — | — |
| 2024-10-17 | $8.33 | $8.33 | 4,400 | — | — |
| 2024-10-16 | $8.28 | $8.28 | 7,900 | — | — |
| 2024-10-15 | $8.33 | $8.33 | 2,100 | — | — |
| 2024-10-14 | $8.35 | $8.35 | 900 | — | — |
| 2024-10-11 | $8.23 | $8.23 | 15,900 | — | — |
| 2024-10-10 | $8.08 | $8.08 | 13,100 | — | — |
| 2024-10-09 | $8.07 | $8.07 | 23,800 | — | — |
| 2024-10-08 | $7.98 | $7.98 | 26,100 | — | — |
| 2024-10-07 | $8.00 | $8.00 | 10,800 | — | — |
| 2024-10-04 | $8.06 | $8.06 | 200 | — | — |
| 2024-10-03 | $8.03 | $8.03 | 4,800 | — | — |
| 2024-10-02 | $8.23 | $8.23 | 2,400 | — | — |
| 2024-10-01 | $8.31 | $8.31 | 6,600 | — | — |
| 2024-09-30 | $8.29 | $8.29 | 5,100 | — | — |
| 2024-09-27 | $8.16 | $8.16 | 7,300 | — | — |
| 2024-09-26 | $8.12 | $8.12 | 12,700 | — | — |
| 2024-09-25 | $8.35 | $8.35 | 17,000 | — | — |
| 2024-09-24 | $8.57 | $8.57 | 10,300 | — | — |
| 2024-09-23 | $8.34 | $8.34 | 14,700 | — | — |
| 2024-09-20 | $8.42 | $8.42 | 34,600 | — | — |
| 2024-09-19 | $7.75 | $7.75 | 5,800 | — | — |
| 2024-09-18 | $7.62 | $7.62 | 17,300 | — | — |
| 2024-09-17 | $7.30 | $7.30 | 11,800 | — | — |
| 2024-09-16 | $7.54 | $7.54 | 10,300 | — | — |
| 2024-09-13 | $7.20 | $7.20 | 13,300 | — | — |
| 2024-09-12 | $7.19 | $7.19 | 3,300 | — | — |
| 2024-09-11 | $7.19 | $7.19 | 13,900 | — | — |
| 2024-09-10 | $7.58 | $7.58 | 7,000 | — | — |
| 2024-09-09 | $7.33 | $7.33 | 18,900 | — | — |
| 2024-09-06 | $7.39 | $7.39 | 17,100 | — | — |
| 2024-09-05 | $7.48 | $7.48 | 10,900 | — | — |
| 2024-09-04 | $7.40 | $7.40 | 16,600 | — | — |
| 2024-09-03 | $7.44 | $7.44 | 7,400 | — | — |
| 2024-08-30 | $7.50 | $7.50 | 3,400 | — | — |
| 2024-08-29 | $7.38 | $7.38 | 1,800 | — | — |
| 2024-08-28 | $7.35 | $7.35 | 2,800 | — | — |
| 2024-08-27 | $7.26 | $7.26 | 1,300 | — | — |
| 2024-08-26 | $7.29 | $7.29 | 2,800 | — | — |
| 2024-08-23 | $7.35 | $7.35 | 4,300 | — | — |
| 2024-08-22 | $7.30 | $7.30 | 7,500 | — | — |
| 2024-08-21 | $7.02 | $7.02 | 1,200 | — | — |
| 2024-08-20 | $7.30 | $7.30 | 8,900 | — | — |
| 2024-08-19 | $7.20 | $7.20 | 12,800 | — | — |
| 2024-08-16 | $7.12 | $7.12 | 12,400 | — | — |
| 2024-08-15 | $7.17 | $7.17 | 800 | — | — |
| 2024-08-14 | $7.30 | $7.30 | 4,000 | — | — |
| 2024-08-13 | $7.25 | $7.25 | 7,700 | — | — |
| 2024-08-12 | $7.34 | $7.34 | 7,700 | — | — |
| 2024-08-09 | $7.04 | $7.04 | 13,500 | — | — |
| 2024-08-08 | $7.34 | $7.34 | 6,700 | — | — |
| 2024-08-07 | $7.35 | $7.35 | 7,500 | — | — |
| 2024-08-06 | $7.27 | $7.27 | 12,500 | — | — |
| 2024-08-05 | $7.10 | $7.10 | 4,600 | — | — |
| 2024-08-02 | $7.34 | $7.34 | 6,400 | — | — |
| 2024-08-01 | $7.37 | $7.37 | 0 | — | — |
| 2024-07-31 | $7.37 | $7.37 | 3,200 | — | — |
| 2024-07-30 | $7.15 | $7.15 | 4,500 | — | — |
| 2024-07-29 | $7.36 | $7.36 | 4,800 | — | — |
| 2024-07-26 | $7.48 | $7.48 | 4,100 | — | — |
| 2024-07-25 | $7.37 | $7.37 | 3,300 | — | — |
| 2024-07-24 | $7.32 | $7.32 | 1,600 | — | — |
| 2024-07-23 | $7.45 | $7.45 | 9,400 | — | — |
| 2024-07-22 | $7.46 | $7.46 | 6,200 | — | — |
| 2024-07-19 | $7.31 | $7.31 | 2,900 | — | — |
| 2024-07-18 | $7.31 | $7.31 | 6,600 | — | — |
| 2024-07-17 | $7.31 | $7.31 | 4,100 | — | — |
| 2024-07-16 | $7.25 | $7.25 | 7,300 | — | — |
| 2024-07-15 | $7.10 | $7.10 | 4,900 | — | — |
| 2024-07-12 | $6.93 | $6.93 | 3,400 | — | — |
| 2024-07-11 | $6.76 | $6.76 | 7,700 | — | — |
| 2024-07-10 | $6.89 | $6.89 | 2,000 | — | — |
| 2024-07-09 | $6.80 | $6.79 | 14,000 | — | — |
| 2024-07-08 | $6.75 | $6.75 | 5,200 | — | — |
| 2024-07-05 | $6.74 | $6.74 | 5,000 | — | — |
| 2024-07-03 | $6.78 | $6.78 | 3,600 | — | — |
| 2024-07-02 | $6.65 | $6.65 | 2,000 | — | — |
| 2024-07-01 | $6.73 | $6.73 | 5,500 | — | — |
| 2024-06-28 | $6.73 | $6.73 | 800 | — | — |
| 2024-06-27 | $6.69 | $6.69 | 3,100 | — | — |
| 2024-06-26 | $6.70 | $6.70 | 3,900 | — | — |
| 2024-06-25 | $6.54 | $6.54 | 900 | — | — |
| 2024-06-24 | $6.83 | $6.83 | 4,900 | — | — |
| 2024-06-21 | $6.86 | $6.86 | 13,200 | — | — |
| 2024-06-20 | $6.59 | $6.59 | 13,000 | — | — |
| 2024-06-18 | $6.70 | $6.70 | 9,500 | — | — |
| 2024-06-17 | $6.93 | $6.93 | 1,100 | — | — |
| 2024-06-14 | $6.70 | $6.70 | 600 | — | — |
| 2024-06-13 | $6.72 | $6.72 | 8,400 | — | — |
| 2024-06-12 | $6.70 | $6.70 | 1,100 | — | — |
| 2024-06-11 | $6.86 | $6.86 | 600 | — | — |
| 2024-06-10 | $6.67 | $6.67 | 1,500 | — | — |
| 2024-06-07 | $6.82 | $6.82 | 1,200 | — | — |
| 2024-06-06 | $6.72 | $6.72 | 900 | — | — |
| 2024-06-05 | $6.70 | $6.70 | 400 | — | — |
| 2024-06-04 | $6.73 | $6.73 | 400 | — | — |
| 2024-06-03 | $6.88 | $6.88 | 600 | — | — |
| 2024-05-31 | $6.71 | $6.71 | 1,600 | — | — |
| 2024-05-30 | $6.65 | $6.65 | 5,000 | — | — |
| 2024-05-29 | $6.74 | $6.74 | 1,500 | — | — |
| 2024-05-28 | $6.77 | $6.77 | 3,100 | — | — |
| 2024-05-24 | $6.95 | $6.95 | 1,500 | — | — |
| 2024-05-23 | $6.77 | $6.77 | 7,900 | — | — |
| 2024-05-22 | $6.83 | $6.83 | 1,400 | — | — |
| 2024-05-21 | $6.83 | $6.83 | 33,600 | — | — |
| 2024-05-20 | $6.75 | $6.75 | 3,200 | — | — |
| 2024-05-17 | $6.73 | $6.73 | 9,500 | — | — |
| 2024-05-16 | $6.80 | $6.80 | 7,500 | — | — |
| 2024-05-15 | $6.74 | $6.74 | 60,100 | — | — |
| 2024-05-14 | $6.73 | $6.73 | 6,200 | — | — |
| 2024-05-13 | $6.75 | $6.75 | 6,600 | — | — |
| 2024-05-10 | $6.79 | $6.79 | 11,300 | — | — |
| 2024-05-09 | $6.74 | $6.74 | 600 | — | — |
| 2024-05-08 | $6.61 | $6.61 | 1,100 | — | — |
| 2024-05-07 | $6.61 | $6.61 | 1,200 | — | — |
| 2024-05-06 | $6.55 | $6.55 | 3,300 | — | — |
| 2024-05-03 | $6.60 | $6.60 | 500 | — | — |
| 2024-05-02 | $6.77 | $6.77 | 21,500 | — | — |
| 2024-05-01 | $6.80 | $6.80 | 3,600 | — | — |
| 2024-04-30 | $6.70 | $6.70 | 4,300 | — | — |
| 2024-04-29 | $6.77 | $6.77 | 8,000 | — | — |
| 2024-04-26 | $6.90 | $6.90 | 2,300 | — | — |
| 2024-04-25 | $6.76 | $6.76 | 1,900 | — | — |
| 2024-04-24 | $6.81 | $6.81 | 21,600 | — | — |
| 2024-04-23 | $6.74 | $6.74 | 300 | — | — |
| 2024-04-22 | $6.65 | $6.65 | 5,100 | — | — |
| 2024-04-19 | $6.80 | $6.80 | 1,400 | — | — |
| 2024-04-18 | $6.71 | $6.71 | 15,600 | — | — |
| 2024-04-17 | $6.71 | $6.71 | 200 | — | — |
| 2024-04-16 | $6.71 | $6.71 | 8,900 | — | — |
| 2024-04-15 | $6.70 | $6.70 | 15,600 | — | — |
| 2024-04-12 | $6.56 | $6.56 | 3,600 | — | — |
| 2024-04-11 | $6.56 | $6.56 | 5,000 | — | — |
| 2024-04-10 | $6.69 | $6.69 | 2,700 | — | — |
| 2024-04-09 | $6.84 | $6.84 | 4,000 | — | — |
| 2024-04-08 | $6.81 | $6.81 | 600 | — | — |
| 2024-04-05 | $6.87 | $6.87 | 3,800 | — | — |
| 2024-04-04 | $6.85 | $6.85 | 86,000 | — | — |
| 2024-04-03 | $6.82 | $6.82 | 32,900 | — | — |
| 2024-04-02 | $7.24 | $7.24 | 2,300 | — | — |
| 2024-04-01 | $7.00 | $7.00 | 2,500 | — | — |
| 2024-03-28 | $7.08 | $7.08 | 200 | — | — |
| 2024-03-27 | $7.06 | $7.06 | 0 | — | — |
| 2024-03-26 | $7.06 | $7.06 | 1,300 | — | — |
| 2024-03-25 | $7.11 | $7.11 | 2,200 | — | — |
| 2024-03-22 | $7.37 | $7.37 | 1,300 | — | — |
| 2024-03-21 | $7.13 | $7.13 | 400 | — | — |
| 2024-03-20 | $7.16 | $7.16 | 0 | — | — |
| 2024-03-19 | $7.16 | $7.16 | 2,800 | — | — |
| 2024-03-18 | $7.14 | $7.14 | 1,800 | — | — |
| 2024-03-15 | $7.30 | $7.30 | 3,700 | — | — |
| 2024-03-14 | $7.30 | $7.30 | 3,500 | — | — |
| 2024-03-13 | $7.36 | $7.36 | 4,900 | — | — |
| 2024-03-12 | $7.32 | $7.32 | 1,800 | — | — |
| 2024-03-11 | $7.40 | $7.40 | 900 | — | — |
| 2024-03-08 | $7.40 | $7.40 | 600 | — | — |
| 2024-03-07 | $7.40 | $7.40 | 7,700 | — | — |
| 2024-03-06 | $7.50 | $7.50 | 10,700 | — | — |
| 2024-03-05 | $7.60 | $7.60 | 4,900 | — | — |
| 2024-03-04 | $7.70 | $7.70 | 3,000 | — | — |
| 2024-03-01 | $7.71 | $7.71 | 1,400 | — | — |
| 2024-02-29 | $7.80 | $7.80 | 4,900 | — | — |
| 2024-02-28 | $7.78 | $7.78 | 2,700 | — | — |
| 2024-02-27 | $7.78 | $7.78 | 5,500 | — | — |
| 2024-02-26 | $7.87 | $7.87 | 400 | — | — |
| 2024-02-23 | $7.87 | $7.87 | 1,700 | — | — |
| 2024-02-22 | $7.62 | $7.62 | 0 | — | — |
| 2024-02-21 | $7.62 | $7.62 | 0 | — | — |
| 2024-02-20 | $7.62 | $7.62 | 2,400 | — | — |
| 2024-02-16 | $7.78 | $7.78 | 1,000 | — | — |
| 2024-02-15 | $7.76 | $7.76 | 2,400 | — | — |
| 2024-02-14 | $7.91 | $7.91 | 500 | — | — |
| 2024-02-13 | $7.80 | $7.80 | 4,500 | — | — |
| 2024-02-12 | $7.91 | $7.91 | 2,500 | — | — |
| 2024-02-09 | $7.94 | $7.94 | 2,400 | — | — |
| 2024-02-08 | $8.01 | $8.01 | 5,100 | — | — |
| 2024-02-07 | $8.20 | $8.20 | 4,800 | — | — |
| 2024-02-06 | $8.24 | $8.24 | 2,400 | — | — |
| 2024-02-05 | $8.08 | $8.08 | 3,300 | — | — |
| 2024-02-02 | $8.14 | $8.14 | 17,800 | — | — |
| 2024-02-01 | $8.05 | $8.05 | 0 | — | — |
| 2024-01-31 | $8.05 | $8.05 | 4,200 | — | — |
| 2024-01-30 | $8.20 | $8.20 | 800 | — | — |
| 2024-01-29 | $8.20 | $8.20 | 0 | — | — |
| 2024-01-26 | $8.20 | $8.20 | 300 | — | — |
| 2024-01-25 | $8.25 | $8.25 | 24,400 | — | — |
| 2024-01-24 | $8.20 | $8.20 | 9,600 | — | — |
| 2024-01-23 | $8.27 | $8.27 | 6,900 | — | — |
| 2024-01-22 | $8.17 | $8.17 | 1,400 | — | — |
| 2024-01-19 | $8.27 | $8.27 | 500 | — | — |
| 2024-01-18 | $8.27 | $8.27 | 7,400 | — | — |
| 2024-01-17 | $8.25 | $8.25 | 4,400 | — | — |
| 2024-01-16 | $8.22 | $8.22 | 15,000 | — | — |
| 2024-01-12 | $8.18 | $8.18 | 4,600 | — | — |
| 2024-01-11 | $8.03 | $8.03 | 3,400 | — | — |
| 2024-01-10 | $8.25 | $8.25 | 1,700 | — | — |
| 2024-01-09 | $8.17 | $8.17 | 0 | — | — |
| 2024-01-08 | $8.17 | $8.17 | 1,700 | — | — |
| 2024-01-05 | $8.18 | $8.18 | 5,700 | — | — |
| 2024-01-04 | $8.18 | $8.18 | 3,900 | — | — |
| 2024-01-03 | $8.18 | $8.18 | 2,700 | — | — |
| 2024-01-02 | $8.18 | $8.18 | 2,200 | — | — |