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
- 2021-02-11 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 | $10.50 | $10.50 | 567,500 | — | — |
| 2024-12-30 | $10.54 | $10.54 | 202,800 | — | — |
| 2024-12-27 | $10.62 | $10.62 | 175,600 | — | — |
| 2024-12-26 | $11.00 | $11.00 | 255,800 | — | — |
| 2024-12-24 | $10.68 | $10.68 | 213,100 | — | — |
| 2024-12-23 | $10.65 | $10.65 | 416,300 | — | — |
| 2024-12-20 | $10.67 | $10.67 | 538,500 | — | — |
| 2024-12-19 | $10.52 | $10.52 | 304,000 | — | — |
| 2024-12-18 | $10.61 | $10.61 | 321,700 | — | — |
| 2024-12-17 | $11.15 | $11.15 | 240,500 | — | — |
| 2024-12-16 | $11.15 | $11.15 | 203,000 | — | — |
| 2024-12-13 | $11.03 | $11.03 | 135,400 | — | — |
| 2024-12-12 | $11.14 | $11.14 | 188,300 | — | — |
| 2024-12-11 | $11.58 | $11.58 | 235,400 | — | — |
| 2024-12-10 | $11.42 | $11.42 | 306,900 | — | — |
| 2024-12-09 | $11.10 | $11.10 | 234,800 | — | — |
| 2024-12-06 | $11.68 | $11.68 | 199,000 | — | — |
| 2024-12-05 | $11.64 | $11.64 | 383,600 | — | — |
| 2024-12-04 | $11.04 | $11.04 | 398,500 | — | — |
| 2024-12-03 | $11.82 | $11.82 | 303,700 | — | — |
| 2024-12-02 | $12.28 | $12.28 | 268,700 | — | — |
| 2024-11-29 | $12.29 | $12.29 | 139,500 | — | — |
| 2024-11-27 | $12.29 | $12.29 | 244,800 | — | — |
| 2024-11-26 | $12.27 | $12.27 | 377,100 | — | — |
| 2024-11-25 | $11.50 | $11.50 | 1,004,600 | — | — |
| 2024-11-22 | $11.71 | $11.71 | 287,900 | — | — |
| 2024-11-21 | $11.51 | $11.51 | 291,300 | — | — |
| 2024-11-20 | $11.41 | $11.41 | 287,100 | — | — |
| 2024-11-19 | $11.59 | $11.59 | 439,300 | — | — |
| 2024-11-18 | $11.25 | $11.25 | 305,400 | — | — |
| 2024-11-15 | $11.24 | $11.24 | 278,300 | — | — |
| 2024-11-14 | $11.13 | $11.13 | 317,900 | — | — |
| 2024-11-13 | $11.16 | $11.16 | 436,800 | — | — |
| 2024-11-12 | $11.84 | $11.84 | 411,300 | — | — |
| 2024-11-11 | $12.44 | $12.44 | 462,700 | — | — |
| 2024-11-08 | $11.82 | $11.82 | 444,500 | — | — |
| 2024-11-07 | $11.24 | $11.24 | 635,200 | — | — |
| 2024-11-06 | $11.28 | $11.28 | 1,018,200 | — | — |
| 2024-11-05 | $11.48 | $11.48 | 2,192,700 | — | — |
| 2024-11-04 | $13.71 | $13.71 | 607,700 | — | — |
| 2024-11-01 | $13.58 | $13.58 | 339,200 | — | — |
| 2024-10-31 | $13.57 | $13.57 | 279,200 | — | — |
| 2024-10-30 | $13.58 | $13.58 | 244,800 | — | — |
| 2024-10-29 | $13.31 | $13.31 | 280,700 | — | — |
| 2024-10-28 | $13.06 | $13.06 | 318,200 | — | — |
| 2024-10-25 | $13.21 | $13.21 | 263,700 | — | — |
| 2024-10-24 | $13.35 | $13.35 | 325,600 | — | — |
| 2024-10-23 | $13.29 | $13.29 | 333,300 | — | — |
| 2024-10-22 | $12.97 | $12.97 | 189,300 | — | — |
| 2024-10-21 | $12.74 | $12.74 | 401,700 | — | — |
| 2024-10-18 | $12.95 | $12.95 | 321,400 | — | — |
| 2024-10-17 | $12.55 | $12.55 | 315,200 | — | — |
| 2024-10-16 | $12.92 | $12.92 | 335,700 | — | — |
| 2024-10-15 | $12.73 | $12.73 | 291,000 | — | — |
| 2024-10-14 | $12.57 | $12.57 | 390,500 | — | — |
| 2024-10-11 | $12.13 | $12.13 | 429,200 | — | — |
| 2024-10-10 | $11.25 | $11.25 | 779,600 | — | — |
| 2024-10-09 | $11.47 | $11.47 | 389,500 | — | — |
| 2024-10-08 | $11.59 | $11.59 | 417,700 | — | — |
| 2024-10-07 | $11.19 | $11.19 | 365,400 | — | — |
| 2024-10-04 | $11.75 | $11.75 | 299,400 | — | — |
| 2024-10-03 | $11.67 | $11.67 | 289,000 | — | — |
| 2024-10-02 | $11.78 | $11.78 | 279,000 | — | — |
| 2024-10-01 | $11.79 | $11.79 | 634,400 | — | — |
| 2024-09-30 | $11.95 | $11.95 | 816,400 | — | — |
| 2024-09-27 | $11.64 | $11.64 | 685,500 | — | — |
| 2024-09-26 | $11.05 | $11.05 | 403,300 | — | — |
| 2024-09-25 | $11.62 | $11.62 | 461,000 | — | — |
| 2024-09-24 | $11.44 | $11.44 | 335,100 | — | — |
| 2024-09-23 | $11.36 | $11.36 | 385,500 | — | — |
| 2024-09-20 | $11.85 | $11.85 | 1,458,300 | — | — |
| 2024-09-19 | $11.59 | $11.59 | 393,900 | — | — |
| 2024-09-18 | $11.69 | $11.69 | 525,800 | — | — |
| 2024-09-17 | $11.37 | $11.37 | 441,100 | — | — |
| 2024-09-16 | $11.06 | $11.06 | 513,900 | — | — |
| 2024-09-13 | $11.17 | $11.17 | 448,000 | — | — |
| 2024-09-12 | $10.91 | $10.91 | 388,500 | — | — |
| 2024-09-11 | $10.53 | $10.53 | 352,100 | — | — |
| 2024-09-10 | $10.23 | $10.23 | 457,500 | — | — |
| 2024-09-09 | $10.50 | $10.50 | 923,600 | — | — |
| 2024-09-06 | $9.53 | $9.53 | 411,700 | — | — |
| 2024-09-05 | $9.66 | $9.66 | 400,800 | — | — |
| 2024-09-04 | $9.66 | $9.66 | 452,500 | — | — |
| 2024-09-03 | $9.99 | $9.99 | 504,500 | — | — |
| 2024-08-30 | $10.05 | $10.05 | 427,300 | — | — |
| 2024-08-29 | $9.88 | $9.88 | 446,600 | — | — |
| 2024-08-28 | $9.69 | $9.69 | 599,600 | — | — |
| 2024-08-27 | $9.66 | $9.66 | 567,300 | — | — |
| 2024-08-26 | $9.98 | $9.98 | 475,500 | — | — |
| 2024-08-23 | $9.92 | $9.92 | 1,167,500 | — | — |
| 2024-08-22 | $9.88 | $9.88 | 1,826,700 | — | — |
| 2024-08-21 | $9.12 | $9.12 | 1,206,400 | — | — |
| 2024-08-20 | $8.20 | $8.20 | 476,700 | — | — |
| 2024-08-19 | $8.00 | $8.00 | 1,154,800 | — | — |
| 2024-08-16 | $8.68 | $8.68 | 991,400 | — | — |
| 2024-08-15 | $8.28 | $8.28 | 2,325,600 | — | — |
| 2024-08-14 | $8.00 | $8.00 | 962,400 | — | — |
| 2024-08-13 | $7.90 | $7.90 | 997,300 | — | — |
| 2024-08-12 | $7.56 | $7.56 | 441,600 | — | — |
| 2024-08-09 | $7.59 | $7.59 | 361,800 | — | — |
| 2024-08-08 | $7.60 | $7.60 | 494,900 | — | — |
| 2024-08-07 | $7.46 | $7.46 | 913,700 | — | — |
| 2024-08-06 | $8.09 | $8.09 | 1,194,300 | — | — |
| 2024-08-05 | $6.26 | $6.26 | 323,200 | — | — |
| 2024-08-02 | $6.65 | $6.65 | 362,300 | — | — |
| 2024-08-01 | $7.00 | $7.00 | 423,800 | — | — |
| 2024-07-31 | $7.01 | $7.01 | 420,900 | — | — |
| 2024-07-30 | $7.32 | $7.32 | 313,900 | — | — |
| 2024-07-29 | $7.35 | $7.35 | 234,200 | — | — |
| 2024-07-26 | $7.47 | $7.47 | 167,700 | — | — |
| 2024-07-25 | $7.45 | $7.45 | 273,200 | — | — |
| 2024-07-24 | $7.46 | $7.46 | 298,500 | — | — |
| 2024-07-23 | $7.56 | $7.56 | 320,700 | — | — |
| 2024-07-22 | $7.36 | $7.36 | 363,800 | — | — |
| 2024-07-19 | $7.17 | $7.17 | 327,600 | — | — |
| 2024-07-18 | $7.07 | $7.07 | 287,200 | — | — |
| 2024-07-17 | $7.16 | $7.16 | 351,200 | — | — |
| 2024-07-16 | $7.20 | $7.20 | 508,600 | — | — |
| 2024-07-15 | $6.90 | $6.90 | 424,200 | — | — |
| 2024-07-12 | $6.55 | $6.55 | 404,400 | — | — |
| 2024-07-11 | $6.58 | $6.58 | 506,400 | — | — |
| 2024-07-10 | $5.89 | $5.89 | 318,200 | — | — |
| 2024-07-09 | $6.30 | $6.30 | 667,800 | — | — |
| 2024-07-08 | $6.07 | $6.07 | 596,400 | — | — |
| 2024-07-05 | $5.83 | $5.83 | 621,100 | — | — |
| 2024-07-03 | $5.89 | $5.89 | 558,200 | — | — |
| 2024-07-02 | $5.78 | $5.78 | 832,700 | — | — |
| 2024-07-01 | $5.73 | $5.73 | 1,031,600 | — | — |
| 2024-06-28 | $5.75 | $5.75 | 5,300,700 | — | — |
| 2024-06-27 | $5.72 | $5.72 | 454,200 | — | — |
| 2024-06-26 | $5.60 | $5.60 | 530,600 | — | — |
| 2024-06-25 | $5.48 | $5.48 | 522,000 | — | — |
| 2024-06-24 | $5.59 | $5.59 | 469,900 | — | — |
| 2024-06-21 | $5.67 | $5.67 | 497,300 | — | — |
| 2024-06-20 | $5.60 | $5.60 | 665,900 | — | — |
| 2024-06-18 | $5.82 | $5.82 | 427,200 | — | — |
| 2024-06-17 | $5.94 | $5.94 | 583,200 | — | — |
| 2024-06-14 | $6.38 | $6.38 | 252,900 | — | — |
| 2024-06-13 | $6.54 | $6.54 | 223,100 | — | — |
| 2024-06-12 | $6.78 | $6.78 | 410,900 | — | — |
| 2024-06-11 | $6.53 | $6.53 | 219,000 | — | — |
| 2024-06-10 | $6.47 | $6.47 | 331,900 | — | — |
| 2024-06-07 | $6.33 | $6.33 | 331,800 | — | — |
| 2024-06-06 | $6.80 | $6.80 | 195,800 | — | — |
| 2024-06-05 | $6.86 | $6.86 | 339,400 | — | — |
| 2024-06-04 | $6.70 | $6.70 | 312,400 | — | — |
| 2024-06-03 | $6.70 | $6.70 | 373,500 | — | — |
| 2024-05-31 | $6.69 | $6.69 | 287,800 | — | — |
| 2024-05-30 | $6.78 | $6.78 | 270,400 | — | — |
| 2024-05-29 | $6.81 | $6.81 | 273,500 | — | — |
| 2024-05-28 | $6.93 | $6.93 | 742,500 | — | — |
| 2024-05-24 | $6.37 | $6.37 | 238,500 | — | — |
| 2024-05-23 | $6.33 | $6.33 | 354,500 | — | — |
| 2024-05-22 | $6.30 | $6.30 | 210,700 | — | — |
| 2024-05-21 | $6.16 | $6.16 | 154,100 | — | — |
| 2024-05-20 | $6.23 | $6.23 | 522,800 | — | — |
| 2024-05-17 | $6.38 | $6.38 | 249,600 | — | — |
| 2024-05-16 | $6.63 | $6.63 | 471,400 | — | — |
| 2024-05-15 | $6.35 | $6.35 | 540,900 | — | — |
| 2024-05-14 | $5.99 | $5.99 | 390,700 | — | — |
| 2024-05-13 | $5.72 | $5.72 | 484,000 | — | — |
| 2024-05-10 | $5.40 | $5.40 | 554,200 | — | — |
| 2024-05-09 | $5.46 | $5.46 | 406,200 | — | — |
| 2024-05-08 | $5.04 | $5.04 | 703,100 | — | — |
| 2024-05-07 | $5.12 | $5.12 | 3,266,900 | — | — |
| 2024-05-06 | $4.00 | $4.00 | 116,900 | — | — |
| 2024-05-03 | $3.97 | $3.97 | 53,000 | — | — |
| 2024-05-02 | $3.96 | $3.96 | 59,200 | — | — |
| 2024-05-01 | $3.99 | $3.99 | 87,400 | — | — |
| 2024-04-30 | $3.96 | $3.96 | 113,100 | — | — |
| 2024-04-29 | $4.07 | $4.07 | 156,700 | — | — |
| 2024-04-26 | $3.98 | $3.98 | 128,400 | — | — |
| 2024-04-25 | $4.07 | $4.07 | 71,900 | — | — |
| 2024-04-24 | $4.15 | $4.15 | 118,200 | — | — |
| 2024-04-23 | $4.31 | $4.31 | 99,200 | — | — |
| 2024-04-22 | $4.29 | $4.29 | 144,200 | — | — |
| 2024-04-19 | $4.48 | $4.48 | 129,700 | — | — |
| 2024-04-18 | $4.55 | $4.55 | 106,600 | — | — |
| 2024-04-17 | $4.70 | $4.70 | 127,800 | — | — |
| 2024-04-16 | $4.64 | $4.64 | 136,500 | — | — |
| 2024-04-15 | $4.63 | $4.63 | 217,300 | — | — |
| 2024-04-12 | $4.57 | $4.57 | 183,200 | — | — |
| 2024-04-11 | $4.81 | $4.81 | 146,400 | — | — |
| 2024-04-10 | $4.97 | $4.97 | 84,500 | — | — |
| 2024-04-09 | $5.06 | $5.06 | 96,400 | — | — |
| 2024-04-08 | $5.21 | $5.21 | 145,000 | — | — |
| 2024-04-05 | $5.06 | $5.06 | 110,900 | — | — |
| 2024-04-04 | $4.93 | $4.93 | 113,300 | — | — |
| 2024-04-03 | $5.02 | $5.02 | 65,400 | — | — |
| 2024-04-02 | $5.04 | $5.04 | 109,900 | — | — |
| 2024-04-01 | $5.22 | $5.22 | 206,300 | — | — |
| 2024-03-28 | $5.20 | $5.20 | 73,800 | — | — |
| 2024-03-27 | $5.16 | $5.16 | 327,700 | — | — |
| 2024-03-26 | $5.14 | $5.14 | 102,500 | — | — |
| 2024-03-25 | $5.13 | $5.13 | 259,900 | — | — |
| 2024-03-22 | $5.44 | $5.44 | 98,700 | — | — |
| 2024-03-21 | $5.43 | $5.43 | 219,600 | — | — |
| 2024-03-20 | $5.75 | $5.75 | 163,300 | — | — |
| 2024-03-19 | $5.40 | $5.40 | 184,200 | — | — |
| 2024-03-18 | $5.49 | $5.49 | 131,000 | — | — |
| 2024-03-15 | $5.45 | $5.45 | 262,500 | — | — |
| 2024-03-14 | $5.19 | $5.19 | 174,700 | — | — |
| 2024-03-13 | $5.29 | $5.29 | 263,900 | — | — |
| 2024-03-12 | $5.60 | $5.60 | 624,100 | — | — |
| 2024-03-11 | $5.31 | $5.31 | 96,700 | — | — |
| 2024-03-08 | $5.40 | $5.40 | 259,400 | — | — |
| 2024-03-07 | $5.52 | $5.52 | 155,200 | — | — |
| 2024-03-06 | $5.16 | $5.16 | 65,900 | — | — |
| 2024-03-05 | $5.11 | $5.11 | 93,500 | — | — |
| 2024-03-04 | $4.92 | $4.92 | 123,900 | — | — |
| 2024-03-01 | $4.90 | $4.90 | 88,500 | — | — |
| 2024-02-29 | $4.63 | $4.63 | 64,000 | — | — |
| 2024-02-28 | $4.74 | $4.74 | 75,100 | — | — |
| 2024-02-27 | $4.93 | $4.93 | 57,600 | — | — |
| 2024-02-26 | $4.97 | $4.97 | 202,600 | — | — |
| 2024-02-23 | $4.78 | $4.78 | 191,600 | — | — |
| 2024-02-22 | $4.37 | $4.37 | 134,700 | — | — |
| 2024-02-21 | $4.39 | $4.39 | 141,200 | — | — |
| 2024-02-20 | $4.55 | $4.55 | 135,200 | — | — |
| 2024-02-16 | $4.53 | $4.53 | 110,600 | — | — |
| 2024-02-15 | $4.50 | $4.50 | 126,100 | — | — |
| 2024-02-14 | $4.41 | $4.41 | 57,200 | — | — |
| 2024-02-13 | $4.40 | $4.40 | 99,000 | — | — |
| 2024-02-12 | $4.58 | $4.58 | 149,200 | — | — |
| 2024-02-09 | $4.40 | $4.40 | 102,600 | — | — |
| 2024-02-08 | $4.41 | $4.41 | 82,800 | — | — |
| 2024-02-07 | $4.39 | $4.39 | 126,900 | — | — |
| 2024-02-06 | $4.56 | $4.56 | 117,900 | — | — |
| 2024-02-05 | $4.48 | $4.48 | 65,800 | — | — |
| 2024-02-02 | $4.53 | $4.53 | 64,900 | — | — |
| 2024-02-01 | $4.60 | $4.60 | 135,800 | — | — |
| 2024-01-31 | $4.34 | $4.34 | 107,000 | — | — |
| 2024-01-30 | $4.58 | $4.58 | 129,100 | — | — |
| 2024-01-29 | $4.81 | $4.81 | 206,100 | — | — |
| 2024-01-26 | $4.52 | $4.52 | 98,200 | — | — |
| 2024-01-25 | $4.50 | $4.50 | 81,200 | — | — |
| 2024-01-24 | $4.33 | $4.33 | 148,000 | — | — |
| 2024-01-23 | $4.61 | $4.61 | 112,200 | — | — |
| 2024-01-22 | $4.81 | $4.81 | 116,400 | — | — |
| 2024-01-19 | $4.80 | $4.80 | 122,000 | — | — |
| 2024-01-18 | $4.78 | $4.78 | 117,900 | — | — |
| 2024-01-17 | $4.85 | $4.85 | 120,100 | — | — |
| 2024-01-16 | $4.86 | $4.86 | 114,100 | — | — |
| 2024-01-12 | $5.05 | $5.05 | 211,700 | — | — |
| 2024-01-11 | $4.89 | $4.89 | 127,500 | — | — |
| 2024-01-10 | $4.88 | $4.88 | 121,700 | — | — |
| 2024-01-09 | $4.93 | $4.93 | 215,900 | — | — |
| 2024-01-08 | $4.95 | $4.95 | 192,500 | — | — |
| 2024-01-05 | $4.94 | $4.94 | 327,700 | — | — |
| 2024-01-04 | $5.06 | $5.06 | 240,300 | — | — |
| 2024-01-03 | $5.22 | $5.22 | 120,700 | — | — |
| 2024-01-02 | $5.25 | $5.25 | 150,000 | — | — |