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
- 2021-03-26 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 | $7.44 | $10.68 | 1,277,800 | — | — |
| 2024-12-30 | $7.45 | $10.69 | 1,289,900 | — | — |
| 2024-12-27 | $7.50 | $10.77 | 1,041,000 | — | — |
| 2024-12-26 | $7.60 | $10.91 | 761,700 | — | — |
| 2024-12-24 | $7.64 | $10.97 | 957,600 | — | — |
| 2024-12-23 | $7.53 | $10.81 | 1,083,700 | — | — |
| 2024-12-20 | $7.58 | $10.88 | 943,500 | — | — |
| 2024-12-19 | $7.48 | $10.74 | 1,046,300 | — | — |
| 2024-12-18 | $7.50 | $10.77 | 945,400 | — | — |
| 2024-12-17 | $7.79 | $11.18 | 907,700 | — | — |
| 2024-12-16 | $7.91 | $11.35 | 1,127,300 | — | — |
| 2024-12-13 | $7.88 | $11.19 | 895,400 | — | — |
| 2024-12-12 | $7.85 | $11.14 | 1,237,900 | — | — |
| 2024-12-11 | $7.92 | $11.24 | 680,400 | — | — |
| 2024-12-10 | $7.86 | $11.16 | 675,700 | — | — |
| 2024-12-09 | $7.99 | $11.34 | 687,900 | — | — |
| 2024-12-06 | $8.08 | $11.47 | 690,700 | — | — |
| 2024-12-05 | $8.08 | $11.47 | 645,000 | — | — |
| 2024-12-04 | $8.07 | $11.46 | 938,900 | — | — |
| 2024-12-03 | $7.95 | $11.29 | 740,800 | — | — |
| 2024-12-02 | $8.02 | $11.39 | 967,000 | — | — |
| 2024-11-29 | $7.99 | $11.34 | 613,800 | — | — |
| 2024-11-27 | $7.92 | $11.24 | 625,100 | — | — |
| 2024-11-26 | $8.00 | $11.36 | 417,300 | — | — |
| 2024-11-25 | $7.97 | $11.31 | 913,800 | — | — |
| 2024-11-22 | $7.86 | $11.16 | 546,400 | — | — |
| 2024-11-21 | $7.77 | $11.03 | 541,000 | — | — |
| 2024-11-20 | $7.68 | $10.90 | 417,800 | — | — |
| 2024-11-19 | $7.62 | $10.82 | 572,000 | — | — |
| 2024-11-18 | $7.55 | $10.72 | 578,400 | — | — |
| 2024-11-15 | $7.54 | $10.70 | 783,500 | — | — |
| 2024-11-14 | $7.83 | $10.99 | 607,100 | — | — |
| 2024-11-13 | $7.79 | $10.94 | 592,500 | — | — |
| 2024-11-12 | $7.75 | $10.88 | 776,000 | — | — |
| 2024-11-11 | $7.84 | $11.01 | 622,800 | — | — |
| 2024-11-08 | $7.75 | $10.88 | 421,700 | — | — |
| 2024-11-07 | $7.72 | $10.84 | 560,900 | — | — |
| 2024-11-06 | $7.67 | $10.77 | 737,900 | — | — |
| 2024-11-05 | $7.48 | $10.50 | 448,700 | — | — |
| 2024-11-04 | $7.43 | $10.43 | 638,300 | — | — |
| 2024-11-01 | $7.51 | $10.54 | 839,900 | — | — |
| 2024-10-31 | $7.53 | $10.57 | 862,900 | — | — |
| 2024-10-30 | $7.65 | $10.74 | 512,600 | — | — |
| 2024-10-29 | $7.61 | $10.68 | 571,700 | — | — |
| 2024-10-28 | $7.63 | $10.71 | 619,800 | — | — |
| 2024-10-25 | $7.50 | $10.53 | 422,300 | — | — |
| 2024-10-24 | $7.55 | $10.60 | 477,000 | — | — |
| 2024-10-23 | $7.47 | $10.49 | 472,900 | — | — |
| 2024-10-22 | $7.59 | $10.66 | 481,700 | — | — |
| 2024-10-21 | $7.53 | $10.57 | 451,900 | — | — |
| 2024-10-18 | $7.61 | $10.68 | 365,200 | — | — |
| 2024-10-17 | $7.56 | $10.61 | 535,200 | — | — |
| 2024-10-16 | $7.59 | $10.66 | 661,500 | — | — |
| 2024-10-15 | $7.62 | $10.70 | 443,800 | — | — |
| 2024-10-14 | $7.71 | $10.70 | 424,700 | — | — |
| 2024-10-11 | $7.70 | $10.69 | 495,600 | — | — |
| 2024-10-10 | $7.63 | $10.59 | 482,900 | — | — |
| 2024-10-09 | $7.63 | $10.59 | 503,700 | — | — |
| 2024-10-08 | $7.59 | $10.54 | 425,800 | — | — |
| 2024-10-07 | $7.51 | $10.43 | 416,600 | — | — |
| 2024-10-04 | $7.62 | $10.58 | 435,900 | — | — |
| 2024-10-03 | $7.55 | $10.48 | 434,900 | — | — |
| 2024-10-02 | $7.62 | $10.58 | 317,400 | — | — |
| 2024-10-01 | $7.59 | $10.54 | 922,100 | — | — |
| 2024-09-30 | $7.55 | $10.48 | 725,900 | — | — |
| 2024-09-27 | $7.60 | $10.55 | 438,700 | — | — |
| 2024-09-26 | $7.56 | $10.50 | 401,900 | — | — |
| 2024-09-25 | $7.49 | $10.40 | 499,300 | — | — |
| 2024-09-24 | $7.57 | $10.51 | 509,600 | — | — |
| 2024-09-23 | $7.54 | $10.47 | 436,100 | — | — |
| 2024-09-20 | $7.49 | $10.40 | 501,400 | — | — |
| 2024-09-19 | $7.60 | $10.55 | 818,800 | — | — |
| 2024-09-18 | $7.43 | $10.32 | 772,700 | — | — |
| 2024-09-17 | $7.42 | $10.30 | 554,700 | — | — |
| 2024-09-16 | $7.34 | $10.19 | 420,700 | — | — |
| 2024-09-13 | $7.38 | $10.13 | 528,900 | — | — |
| 2024-09-12 | $7.36 | $10.10 | 699,600 | — | — |
| 2024-09-11 | $7.33 | $10.06 | 562,900 | — | — |
| 2024-09-10 | $7.25 | $9.95 | 599,400 | — | — |
| 2024-09-09 | $7.31 | $10.03 | 604,000 | — | — |
| 2024-09-06 | $7.19 | $9.86 | 850,900 | — | — |
| 2024-09-05 | $7.31 | $10.03 | 623,400 | — | — |
| 2024-09-04 | $7.32 | $10.04 | 884,700 | — | — |
| 2024-09-03 | $7.36 | $10.10 | 948,200 | — | — |
| 2024-08-30 | $7.51 | $10.30 | 1,200,500 | — | — |
| 2024-08-29 | $7.46 | $10.23 | 1,096,100 | — | — |
| 2024-08-28 | $7.31 | $10.03 | 546,900 | — | — |
| 2024-08-27 | $7.42 | $10.18 | 449,900 | — | — |
| 2024-08-26 | $7.36 | $10.10 | 799,200 | — | — |
| 2024-08-23 | $7.34 | $10.07 | 570,400 | — | — |
| 2024-08-22 | $7.26 | $9.96 | 642,400 | — | — |
| 2024-08-21 | $7.29 | $10.00 | 450,500 | — | — |
| 2024-08-20 | $7.25 | $9.95 | 621,600 | — | — |
| 2024-08-19 | $7.23 | $9.92 | 546,600 | — | — |
| 2024-08-16 | $7.18 | $9.85 | 526,300 | — | — |
| 2024-08-15 | $7.30 | $10.02 | 449,500 | — | — |
| 2024-08-14 | $7.22 | $9.78 | 598,200 | — | — |
| 2024-08-13 | $7.26 | $9.84 | 560,500 | — | — |
| 2024-08-12 | $7.12 | $9.65 | 828,900 | — | — |
| 2024-08-09 | $7.09 | $9.61 | 450,500 | — | — |
| 2024-08-08 | $7.13 | $9.66 | 540,500 | — | — |
| 2024-08-07 | $6.88 | $9.32 | 924,000 | — | — |
| 2024-08-06 | $6.90 | $9.35 | 961,500 | — | — |
| 2024-08-05 | $6.75 | $9.15 | 1,291,300 | — | — |
| 2024-08-02 | $7.00 | $9.49 | 1,001,000 | — | — |
| 2024-08-01 | $7.18 | $9.73 | 1,463,300 | — | — |
| 2024-07-31 | $7.37 | $9.99 | 933,400 | — | — |
| 2024-07-30 | $7.23 | $9.80 | 710,300 | — | — |
| 2024-07-29 | $7.26 | $9.84 | 488,300 | — | — |
| 2024-07-26 | $7.25 | $9.83 | 723,400 | — | — |
| 2024-07-25 | $7.23 | $9.80 | 1,068,100 | — | — |
| 2024-07-24 | $7.24 | $9.81 | 653,900 | — | — |
| 2024-07-23 | $7.39 | $10.02 | 551,600 | — | — |
| 2024-07-22 | $7.37 | $9.99 | 501,700 | — | — |
| 2024-07-19 | $7.31 | $9.91 | 2,661,200 | — | — |
| 2024-07-18 | $7.30 | $9.89 | 1,122,800 | — | — |
| 2024-07-17 | $7.42 | $10.06 | 1,091,700 | — | — |
| 2024-07-16 | $7.50 | $10.16 | 880,100 | — | — |
| 2024-07-15 | $7.50 | $10.16 | 1,443,900 | — | — |
| 2024-07-12 | $7.42 | $9.94 | 655,900 | — | — |
| 2024-07-11 | $7.38 | $9.88 | 680,800 | — | — |
| 2024-07-10 | $7.34 | $9.83 | 663,000 | — | — |
| 2024-07-09 | $7.36 | $9.86 | 733,200 | — | — |
| 2024-07-08 | $7.41 | $9.92 | 695,200 | — | — |
| 2024-07-05 | $7.40 | $9.91 | 597,200 | — | — |
| 2024-07-03 | $7.40 | $9.91 | 553,300 | — | — |
| 2024-07-02 | $7.32 | $9.80 | 911,800 | — | — |
| 2024-07-01 | $7.31 | $9.79 | 1,285,000 | — | — |
| 2024-06-28 | $7.23 | $9.68 | 821,300 | — | — |
| 2024-06-27 | $7.22 | $9.67 | 549,200 | — | — |
| 2024-06-26 | $7.22 | $9.67 | 1,261,100 | — | — |
| 2024-06-25 | $7.18 | $9.62 | 764,500 | — | — |
| 2024-06-24 | $7.16 | $9.59 | 541,500 | — | — |
| 2024-06-21 | $7.19 | $9.63 | 481,900 | — | — |
| 2024-06-20 | $7.25 | $9.71 | 771,200 | — | — |
| 2024-06-18 | $7.26 | $9.72 | 433,500 | — | — |
| 2024-06-17 | $7.25 | $9.71 | 737,900 | — | — |
| 2024-06-14 | $7.23 | $9.68 | 566,200 | — | — |
| 2024-06-13 | $7.27 | $9.62 | 708,600 | — | — |
| 2024-06-12 | $7.37 | $9.75 | 857,500 | — | — |
| 2024-06-11 | $7.31 | $9.67 | 521,000 | — | — |
| 2024-06-10 | $7.36 | $9.74 | 378,100 | — | — |
| 2024-06-07 | $7.33 | $9.70 | 464,300 | — | — |
| 2024-06-06 | $7.36 | $9.74 | 425,200 | — | — |
| 2024-06-05 | $7.42 | $9.82 | 838,400 | — | — |
| 2024-06-04 | $7.35 | $9.72 | 655,000 | — | — |
| 2024-06-03 | $7.39 | $9.78 | 751,600 | — | — |
| 2024-05-31 | $7.46 | $9.87 | 769,200 | — | — |
| 2024-05-30 | $7.37 | $9.75 | 642,000 | — | — |
| 2024-05-29 | $7.37 | $9.75 | 774,000 | — | — |
| 2024-05-28 | $7.43 | $9.83 | 731,600 | — | — |
| 2024-05-24 | $7.50 | $9.92 | 470,200 | — | — |
| 2024-05-23 | $7.44 | $9.84 | 685,600 | — | — |
| 2024-05-22 | $7.57 | $10.01 | 789,800 | — | — |
| 2024-05-21 | $7.61 | $10.07 | 702,100 | — | — |
| 2024-05-20 | $7.68 | $10.16 | 2,335,100 | — | — |
| 2024-05-17 | $7.41 | $9.80 | 487,400 | — | — |
| 2024-05-16 | $7.40 | $9.79 | 652,200 | — | — |
| 2024-05-15 | $7.37 | $9.75 | 910,800 | — | — |
| 2024-05-14 | $7.35 | $9.72 | 493,800 | — | — |
| 2024-05-13 | $7.33 | $9.64 | 405,100 | — | — |
| 2024-05-10 | $7.38 | $9.70 | 548,100 | — | — |
| 2024-05-09 | $7.42 | $9.76 | 401,200 | — | — |
| 2024-05-08 | $7.42 | $9.76 | 656,900 | — | — |
| 2024-05-07 | $7.37 | $9.69 | 768,700 | — | — |
| 2024-05-06 | $7.37 | $9.69 | 753,100 | — | — |
| 2024-05-03 | $7.26 | $9.55 | 390,200 | — | — |
| 2024-05-02 | $7.21 | $9.48 | 369,500 | — | — |
| 2024-05-01 | $7.18 | $9.44 | 895,900 | — | — |
| 2024-04-30 | $7.10 | $9.34 | 457,700 | — | — |
| 2024-04-29 | $7.23 | $9.51 | 533,700 | — | — |
| 2024-04-26 | $7.23 | $9.51 | 368,700 | — | — |
| 2024-04-25 | $7.20 | $9.47 | 552,200 | — | — |
| 2024-04-24 | $7.18 | $9.44 | 811,700 | — | — |
| 2024-04-23 | $7.22 | $9.49 | 327,500 | — | — |
| 2024-04-22 | $7.11 | $9.35 | 1,213,400 | — | — |
| 2024-04-19 | $7.05 | $9.27 | 1,156,100 | — | — |
| 2024-04-18 | $7.15 | $9.40 | 601,400 | — | — |
| 2024-04-17 | $7.18 | $9.44 | 588,700 | — | — |
| 2024-04-16 | $7.24 | $9.52 | 453,000 | — | — |
| 2024-04-15 | $7.26 | $9.55 | 506,300 | — | — |
| 2024-04-12 | $7.44 | $9.78 | 447,700 | — | — |
| 2024-04-11 | $7.64 | $9.99 | 498,100 | — | — |
| 2024-04-10 | $7.61 | $9.95 | 835,600 | — | — |
| 2024-04-09 | $7.80 | $10.20 | 475,000 | — | — |
| 2024-04-08 | $7.83 | $10.24 | 306,500 | — | — |
| 2024-04-05 | $7.85 | $10.26 | 446,700 | — | — |
| 2024-04-04 | $7.78 | $10.17 | 531,800 | — | — |
| 2024-04-03 | $7.89 | $10.31 | 519,900 | — | — |
| 2024-04-02 | $7.89 | $10.31 | 413,400 | — | — |
| 2024-04-01 | $8.11 | $10.60 | 780,800 | — | — |
| 2024-03-28 | $8.14 | $10.64 | 1,217,300 | — | — |
| 2024-03-27 | $8.07 | $10.55 | 624,700 | — | — |
| 2024-03-26 | $7.99 | $10.45 | 606,200 | — | — |
| 2024-03-25 | $7.99 | $10.45 | 674,500 | — | — |
| 2024-03-22 | $7.95 | $10.39 | 758,100 | — | — |
| 2024-03-21 | $8.06 | $10.54 | 597,600 | — | — |
| 2024-03-20 | $7.93 | $10.37 | 723,000 | — | — |
| 2024-03-19 | $7.76 | $10.14 | 470,300 | — | — |
| 2024-03-18 | $7.80 | $10.20 | 389,800 | — | — |
| 2024-03-15 | $7.78 | $10.17 | 504,900 | — | — |
| 2024-03-14 | $7.85 | $10.26 | 555,600 | — | — |
| 2024-03-13 | $8.00 | $10.40 | 504,200 | — | — |
| 2024-03-12 | $8.01 | $10.41 | 559,100 | — | — |
| 2024-03-11 | $8.00 | $10.40 | 420,000 | — | — |
| 2024-03-08 | $8.04 | $10.45 | 724,100 | — | — |
| 2024-03-07 | $8.04 | $10.45 | 479,800 | — | — |
| 2024-03-06 | $8.00 | $10.40 | 612,500 | — | — |
| 2024-03-05 | $7.92 | $10.30 | 573,600 | — | — |
| 2024-03-04 | $8.09 | $10.52 | 720,400 | — | — |
| 2024-03-01 | $8.11 | $10.54 | 617,300 | — | — |
| 2024-02-29 | $8.01 | $10.41 | 685,600 | — | — |
| 2024-02-28 | $7.96 | $10.35 | 754,600 | — | — |
| 2024-02-27 | $8.13 | $10.57 | 899,200 | — | — |
| 2024-02-26 | $8.10 | $10.53 | 766,500 | — | — |
| 2024-02-23 | $8.04 | $10.45 | 929,000 | — | — |
| 2024-02-22 | $8.02 | $10.43 | 609,100 | — | — |
| 2024-02-21 | $7.85 | $10.21 | 612,500 | — | — |
| 2024-02-20 | $7.88 | $10.24 | 481,000 | — | — |
| 2024-02-16 | $8.02 | $10.43 | 591,900 | — | — |
| 2024-02-15 | $8.09 | $10.52 | 1,186,600 | — | — |
| 2024-02-14 | $8.00 | $10.40 | 681,800 | — | — |
| 2024-02-13 | $7.92 | $10.24 | 1,153,900 | — | — |
| 2024-02-12 | $8.20 | $10.60 | 1,111,800 | — | — |
| 2024-02-09 | $8.16 | $10.55 | 640,700 | — | — |
| 2024-02-08 | $8.04 | $10.39 | 690,800 | — | — |
| 2024-02-07 | $7.88 | $10.19 | 1,028,800 | — | — |
| 2024-02-06 | $7.78 | $10.06 | 716,100 | — | — |
| 2024-02-05 | $7.71 | $9.97 | 510,300 | — | — |
| 2024-02-02 | $7.81 | $10.10 | 878,100 | — | — |
| 2024-02-01 | $7.74 | $10.01 | 1,219,300 | — | — |
| 2024-01-31 | $7.58 | $9.80 | 1,120,300 | — | — |
| 2024-01-30 | $7.69 | $9.94 | 674,200 | — | — |
| 2024-01-29 | $7.71 | $9.97 | 763,400 | — | — |
| 2024-01-26 | $7.53 | $9.73 | 1,305,100 | — | — |
| 2024-01-25 | $7.52 | $9.72 | 1,202,900 | — | — |
| 2024-01-24 | $7.45 | $9.63 | 1,586,100 | — | — |
| 2024-01-23 | $7.41 | $9.58 | 941,300 | — | — |
| 2024-01-22 | $7.38 | $9.54 | 799,700 | — | — |
| 2024-01-19 | $7.26 | $9.39 | 942,000 | — | — |
| 2024-01-18 | $7.22 | $9.33 | 630,400 | — | — |
| 2024-01-17 | $7.16 | $9.26 | 683,900 | — | — |
| 2024-01-16 | $7.22 | $9.33 | 635,100 | — | — |
| 2024-01-12 | $7.26 | $9.39 | 1,014,300 | — | — |
| 2024-01-11 | $7.26 | $9.39 | 828,200 | — | — |
| 2024-01-10 | $7.27 | $9.34 | 475,700 | — | — |
| 2024-01-09 | $7.22 | $9.28 | 678,800 | — | — |
| 2024-01-08 | $7.29 | $9.37 | 700,000 | — | — |
| 2024-01-05 | $7.10 | $9.12 | 640,800 | — | — |
| 2024-01-04 | $7.12 | $9.15 | 1,213,600 | — | — |
| 2024-01-03 | $7.03 | $9.03 | 839,100 | — | — |
| 2024-01-02 | $7.20 | $9.25 | 729,600 | — | — |