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
- 2021-02-08 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 | $8.65 | $8.65 | 147,800 | — | — |
| 2024-12-30 | $8.60 | $8.60 | 195,100 | — | — |
| 2024-12-27 | $8.77 | $8.77 | 225,700 | — | — |
| 2024-12-26 | $8.82 | $8.82 | 253,800 | — | — |
| 2024-12-24 | $8.76 | $8.76 | 84,600 | — | — |
| 2024-12-23 | $8.71 | $8.71 | 172,400 | — | — |
| 2024-12-20 | $8.67 | $8.67 | 194,900 | — | — |
| 2024-12-19 | $8.70 | $8.70 | 133,400 | — | — |
| 2024-12-18 | $8.60 | $8.60 | 336,400 | — | — |
| 2024-12-17 | $9.26 | $9.26 | 338,600 | — | — |
| 2024-12-16 | $9.50 | $9.50 | 495,500 | — | — |
| 2024-12-13 | $8.75 | $8.75 | 312,200 | — | — |
| 2024-12-12 | $8.97 | $8.97 | 494,100 | — | — |
| 2024-12-11 | $8.22 | $8.22 | 674,000 | — | — |
| 2024-12-10 | $8.62 | $8.62 | 428,200 | — | — |
| 2024-12-09 | $8.77 | $8.77 | 378,100 | — | — |
| 2024-12-06 | $8.77 | $8.77 | 191,100 | — | — |
| 2024-12-05 | $8.75 | $8.75 | 346,700 | — | — |
| 2024-12-04 | $8.57 | $8.57 | 192,300 | — | — |
| 2024-12-03 | $8.51 | $8.51 | 306,600 | — | — |
| 2024-12-02 | $8.23 | $8.23 | 293,300 | — | — |
| 2024-11-29 | $8.12 | $8.12 | 64,700 | — | — |
| 2024-11-27 | $7.96 | $7.96 | 135,800 | — | — |
| 2024-11-26 | $7.93 | $7.93 | 215,200 | — | — |
| 2024-11-25 | $7.95 | $7.95 | 272,900 | — | — |
| 2024-11-22 | $7.82 | $7.82 | 240,200 | — | — |
| 2024-11-21 | $8.13 | $8.13 | 607,600 | — | — |
| 2024-11-20 | $7.46 | $7.46 | 272,300 | — | — |
| 2024-11-19 | $6.98 | $6.98 | 147,600 | — | — |
| 2024-11-18 | $6.99 | $6.99 | 180,500 | — | — |
| 2024-11-15 | $6.92 | $6.92 | 189,200 | — | — |
| 2024-11-14 | $7.07 | $7.07 | 269,500 | — | — |
| 2024-11-13 | $7.33 | $7.33 | 204,500 | — | — |
| 2024-11-12 | $7.48 | $7.48 | 419,700 | — | — |
| 2024-11-11 | $7.11 | $7.11 | 244,400 | — | — |
| 2024-11-08 | $6.93 | $6.93 | 182,900 | — | — |
| 2024-11-07 | $7.01 | $7.01 | 470,000 | — | — |
| 2024-11-06 | $6.92 | $6.92 | 306,400 | — | — |
| 2024-11-05 | $6.74 | $6.74 | 261,000 | — | — |
| 2024-11-04 | $6.48 | $6.48 | 188,400 | — | — |
| 2024-11-01 | $6.45 | $6.45 | 213,100 | — | — |
| 2024-10-31 | $6.49 | $6.49 | 210,700 | — | — |
| 2024-10-30 | $6.59 | $6.59 | 279,200 | — | — |
| 2024-10-29 | $6.58 | $6.58 | 174,400 | — | — |
| 2024-10-28 | $6.70 | $6.70 | 229,900 | — | — |
| 2024-10-25 | $6.61 | $6.61 | 76,900 | — | — |
| 2024-10-24 | $6.65 | $6.65 | 131,900 | — | — |
| 2024-10-23 | $6.67 | $6.67 | 248,200 | — | — |
| 2024-10-22 | $6.85 | $6.85 | 76,100 | — | — |
| 2024-10-21 | $6.95 | $6.95 | 88,000 | — | — |
| 2024-10-18 | $7.02 | $7.02 | 121,500 | — | — |
| 2024-10-17 | $7.01 | $7.01 | 212,700 | — | — |
| 2024-10-16 | $6.85 | $6.85 | 156,000 | — | — |
| 2024-10-15 | $7.01 | $7.01 | 236,200 | — | — |
| 2024-10-14 | $6.91 | $6.91 | 375,400 | — | — |
| 2024-10-11 | $6.69 | $6.69 | 200,400 | — | — |
| 2024-10-10 | $6.52 | $6.52 | 197,700 | — | — |
| 2024-10-09 | $6.55 | $6.55 | 672,900 | — | — |
| 2024-10-08 | $6.61 | $6.61 | 200,700 | — | — |
| 2024-10-07 | $6.58 | $6.58 | 223,200 | — | — |
| 2024-10-04 | $6.67 | $6.67 | 305,000 | — | — |
| 2024-10-03 | $6.47 | $6.47 | 199,000 | — | — |
| 2024-10-02 | $6.49 | $6.49 | 152,000 | — | — |
| 2024-10-01 | $6.55 | $6.55 | 287,300 | — | — |
| 2024-09-30 | $6.79 | $6.79 | 246,700 | — | — |
| 2024-09-27 | $6.79 | $6.79 | 236,300 | — | — |
| 2024-09-26 | $6.96 | $6.96 | 154,400 | — | — |
| 2024-09-25 | $6.68 | $6.68 | 259,400 | — | — |
| 2024-09-24 | $6.70 | $6.70 | 165,700 | — | — |
| 2024-09-23 | $6.60 | $6.60 | 270,000 | — | — |
| 2024-09-20 | $6.71 | $6.71 | 281,500 | — | — |
| 2024-09-19 | $6.79 | $6.79 | 242,700 | — | — |
| 2024-09-18 | $6.72 | $6.72 | 294,800 | — | — |
| 2024-09-17 | $6.81 | $6.81 | 389,200 | — | — |
| 2024-09-16 | $6.71 | $6.71 | 320,000 | — | — |
| 2024-09-13 | $6.94 | $6.94 | 721,200 | — | — |
| 2024-09-12 | $6.31 | $6.31 | 498,700 | — | — |
| 2024-09-11 | $6.30 | $6.30 | 678,600 | — | — |
| 2024-09-10 | $6.47 | $6.47 | 1,009,500 | — | — |
| 2024-09-09 | $7.44 | $7.44 | 274,400 | — | — |
| 2024-09-06 | $7.38 | $7.38 | 188,700 | — | — |
| 2024-09-05 | $7.48 | $7.48 | 235,900 | — | — |
| 2024-09-04 | $7.44 | $7.44 | 303,700 | — | — |
| 2024-09-03 | $7.47 | $7.47 | 231,500 | — | — |
| 2024-08-30 | $7.66 | $7.66 | 231,100 | — | — |
| 2024-08-29 | $7.54 | $7.54 | 177,100 | — | — |
| 2024-08-28 | $7.43 | $7.43 | 124,400 | — | — |
| 2024-08-27 | $7.48 | $7.48 | 152,700 | — | — |
| 2024-08-26 | $7.45 | $7.45 | 109,200 | — | — |
| 2024-08-23 | $7.54 | $7.54 | 253,500 | — | — |
| 2024-08-22 | $7.31 | $7.31 | 124,300 | — | — |
| 2024-08-21 | $7.49 | $7.49 | 266,600 | — | — |
| 2024-08-20 | $7.44 | $7.44 | 152,200 | — | — |
| 2024-08-19 | $7.49 | $7.49 | 154,900 | — | — |
| 2024-08-16 | $7.39 | $7.39 | 124,200 | — | — |
| 2024-08-15 | $7.35 | $7.35 | 100,800 | — | — |
| 2024-08-14 | $7.25 | $7.25 | 221,600 | — | — |
| 2024-08-13 | $7.25 | $7.25 | 257,300 | — | — |
| 2024-08-12 | $7.16 | $7.16 | 184,700 | — | — |
| 2024-08-09 | $7.20 | $7.20 | 179,100 | — | — |
| 2024-08-08 | $7.35 | $7.35 | 224,900 | — | — |
| 2024-08-07 | $7.18 | $7.18 | 195,000 | — | — |
| 2024-08-06 | $7.20 | $7.20 | 221,500 | — | — |
| 2024-08-05 | $7.06 | $7.06 | 163,800 | — | — |
| 2024-08-02 | $7.30 | $7.30 | 404,500 | — | — |
| 2024-08-01 | $7.40 | $7.40 | 187,400 | — | — |
| 2024-07-31 | $7.63 | $7.63 | 134,600 | — | — |
| 2024-07-30 | $7.50 | $7.50 | 229,800 | — | — |
| 2024-07-29 | $7.57 | $7.57 | 142,100 | — | — |
| 2024-07-26 | $7.61 | $7.61 | 142,500 | — | — |
| 2024-07-25 | $7.51 | $7.51 | 188,300 | — | — |
| 2024-07-24 | $7.35 | $7.35 | 207,100 | — | — |
| 2024-07-23 | $7.63 | $7.63 | 91,600 | — | — |
| 2024-07-22 | $7.58 | $7.58 | 157,700 | — | — |
| 2024-07-19 | $7.35 | $7.35 | 214,900 | — | — |
| 2024-07-18 | $7.44 | $7.44 | 262,300 | — | — |
| 2024-07-17 | $7.60 | $7.60 | 228,100 | — | — |
| 2024-07-16 | $7.94 | $7.94 | 142,500 | — | — |
| 2024-07-15 | $7.82 | $7.82 | 244,800 | — | — |
| 2024-07-12 | $7.74 | $7.74 | 111,700 | — | — |
| 2024-07-11 | $7.70 | $7.70 | 363,300 | — | — |
| 2024-07-10 | $7.48 | $7.48 | 225,600 | — | — |
| 2024-07-09 | $7.42 | $7.42 | 253,200 | — | — |
| 2024-07-08 | $7.59 | $7.59 | 181,500 | — | — |
| 2024-07-05 | $7.66 | $7.66 | 131,900 | — | — |
| 2024-07-03 | $7.82 | $7.82 | 107,900 | — | — |
| 2024-07-02 | $7.81 | $7.81 | 163,400 | — | — |
| 2024-07-01 | $7.68 | $7.68 | 164,400 | — | — |
| 2024-06-28 | $7.64 | $7.64 | 266,100 | — | — |
| 2024-06-27 | $7.65 | $7.65 | 265,500 | — | — |
| 2024-06-26 | $7.68 | $7.68 | 235,600 | — | — |
| 2024-06-25 | $7.57 | $7.57 | 199,200 | — | — |
| 2024-06-24 | $7.42 | $7.42 | 305,200 | — | — |
| 2024-06-21 | $7.50 | $7.50 | 832,600 | — | — |
| 2024-06-20 | $7.43 | $7.43 | 647,800 | — | — |
| 2024-06-18 | $7.60 | $7.60 | 888,500 | — | — |
| 2024-06-17 | $8.01 | $8.01 | 398,800 | — | — |
| 2024-06-14 | $7.84 | $7.84 | 165,800 | — | — |
| 2024-06-13 | $8.08 | $8.08 | 131,100 | — | — |
| 2024-06-12 | $8.13 | $8.13 | 174,600 | — | — |
| 2024-06-11 | $7.90 | $7.90 | 115,200 | — | — |
| 2024-06-10 | $7.93 | $7.93 | 458,600 | — | — |
| 2024-06-07 | $7.86 | $7.86 | 235,700 | — | — |
| 2024-06-06 | $7.82 | $7.82 | 132,200 | — | — |
| 2024-06-05 | $7.77 | $7.77 | 284,000 | — | — |
| 2024-06-04 | $7.34 | $7.34 | 161,200 | — | — |
| 2024-06-03 | $7.51 | $7.51 | 156,300 | — | — |
| 2024-05-31 | $7.60 | $7.60 | 154,700 | — | — |
| 2024-05-30 | $7.62 | $7.62 | 153,200 | — | — |
| 2024-05-29 | $7.76 | $7.76 | 127,500 | — | — |
| 2024-05-28 | $7.70 | $7.70 | 134,200 | — | — |
| 2024-05-24 | $7.64 | $7.64 | 112,200 | — | — |
| 2024-05-23 | $7.45 | $7.45 | 139,000 | — | — |
| 2024-05-22 | $7.42 | $7.42 | 210,800 | — | — |
| 2024-05-21 | $7.53 | $7.53 | 70,100 | — | — |
| 2024-05-20 | $7.68 | $7.68 | 97,300 | — | — |
| 2024-05-17 | $7.72 | $7.72 | 128,100 | — | — |
| 2024-05-16 | $7.64 | $7.64 | 97,500 | — | — |
| 2024-05-15 | $7.71 | $7.71 | 143,500 | — | — |
| 2024-05-14 | $7.65 | $7.65 | 157,100 | — | — |
| 2024-05-13 | $7.68 | $7.68 | 152,100 | — | — |
| 2024-05-10 | $7.53 | $7.53 | 234,100 | — | — |
| 2024-05-09 | $7.64 | $7.64 | 153,300 | — | — |
| 2024-05-08 | $7.63 | $7.63 | 200,800 | — | — |
| 2024-05-07 | $7.65 | $7.65 | 438,500 | — | — |
| 2024-05-06 | $7.50 | $7.50 | 209,700 | — | — |
| 2024-05-03 | $7.28 | $7.28 | 233,900 | — | — |
| 2024-05-02 | $7.00 | $7.00 | 232,000 | — | — |
| 2024-05-01 | $6.83 | $6.83 | 232,700 | — | — |
| 2024-04-30 | $6.82 | $6.82 | 190,500 | — | — |
| 2024-04-29 | $6.91 | $6.91 | 191,300 | — | — |
| 2024-04-26 | $6.90 | $6.90 | 206,400 | — | — |
| 2024-04-25 | $6.86 | $6.86 | 175,500 | — | — |
| 2024-04-24 | $6.93 | $6.93 | 262,800 | — | — |
| 2024-04-23 | $6.81 | $6.81 | 252,300 | — | — |
| 2024-04-22 | $6.64 | $6.64 | 349,200 | — | — |
| 2024-04-19 | $6.42 | $6.42 | 426,700 | — | — |
| 2024-04-18 | $6.54 | $6.54 | 293,300 | — | — |
| 2024-04-17 | $6.64 | $6.64 | 477,100 | — | — |
| 2024-04-16 | $6.71 | $6.71 | 340,300 | — | — |
| 2024-04-15 | $6.62 | $6.62 | 401,300 | — | — |
| 2024-04-12 | $6.73 | $6.73 | 481,000 | — | — |
| 2024-04-11 | $7.02 | $7.02 | 593,100 | — | — |
| 2024-04-10 | $6.97 | $6.97 | 788,800 | — | — |
| 2024-04-09 | $7.27 | $7.27 | 2,531,400 | — | — |
| 2024-04-08 | $8.41 | $8.41 | 464,700 | — | — |
| 2024-04-05 | $8.14 | $8.14 | 230,000 | — | — |
| 2024-04-04 | $8.20 | $8.20 | 248,500 | — | — |
| 2024-04-03 | $8.30 | $8.30 | 196,500 | — | — |
| 2024-04-02 | $8.18 | $8.18 | 177,900 | — | — |
| 2024-04-01 | $8.26 | $8.26 | 202,200 | — | — |
| 2024-03-28 | $8.27 | $8.27 | 274,200 | — | — |
| 2024-03-27 | $8.01 | $8.01 | 211,100 | — | — |
| 2024-03-26 | $7.85 | $7.85 | 174,800 | — | — |
| 2024-03-25 | $7.93 | $7.93 | 210,000 | — | — |
| 2024-03-22 | $7.88 | $7.88 | 214,300 | — | — |
| 2024-03-21 | $7.78 | $7.78 | 198,200 | — | — |
| 2024-03-20 | $7.91 | $7.91 | 146,900 | — | — |
| 2024-03-19 | $7.66 | $7.66 | 183,400 | — | — |
| 2024-03-18 | $7.79 | $7.79 | 210,600 | — | — |
| 2024-03-15 | $7.62 | $7.62 | 476,000 | — | — |
| 2024-03-14 | $7.67 | $7.67 | 294,400 | — | — |
| 2024-03-13 | $8.04 | $8.04 | 601,700 | — | — |
| 2024-03-12 | $7.35 | $7.35 | 183,900 | — | — |
| 2024-03-11 | $7.26 | $7.26 | 195,500 | — | — |
| 2024-03-08 | $7.30 | $7.30 | 184,700 | — | — |
| 2024-03-07 | $7.36 | $7.36 | 235,600 | — | — |
| 2024-03-06 | $7.34 | $7.34 | 270,200 | — | — |
| 2024-03-05 | $7.35 | $7.35 | 265,200 | — | — |
| 2024-03-04 | $7.43 | $7.43 | 158,100 | — | — |
| 2024-03-01 | $7.57 | $7.57 | 241,500 | — | — |
| 2024-02-29 | $7.42 | $7.42 | 223,300 | — | — |
| 2024-02-28 | $7.36 | $7.36 | 169,800 | — | — |
| 2024-02-27 | $7.42 | $7.42 | 170,900 | — | — |
| 2024-02-26 | $7.42 | $7.42 | 209,500 | — | — |
| 2024-02-23 | $7.26 | $7.26 | 288,900 | — | — |
| 2024-02-22 | $7.30 | $7.30 | 188,400 | — | — |
| 2024-02-21 | $7.20 | $7.20 | 476,100 | — | — |
| 2024-02-20 | $7.47 | $7.47 | 331,200 | — | — |
| 2024-02-16 | $7.49 | $7.49 | 302,000 | — | — |
| 2024-02-15 | $7.66 | $7.66 | 388,400 | — | — |
| 2024-02-14 | $7.50 | $7.50 | 252,000 | — | — |
| 2024-02-13 | $7.31 | $7.31 | 454,500 | — | — |
| 2024-02-12 | $7.51 | $7.51 | 262,600 | — | — |
| 2024-02-09 | $7.48 | $7.48 | 272,600 | — | — |
| 2024-02-08 | $7.47 | $7.47 | 294,400 | — | — |
| 2024-02-07 | $7.40 | $7.40 | 485,800 | — | — |
| 2024-02-06 | $7.24 | $7.24 | 646,600 | — | — |
| 2024-02-05 | $7.28 | $7.28 | 434,800 | — | — |
| 2024-02-02 | $7.08 | $7.08 | 455,700 | — | — |
| 2024-02-01 | $7.13 | $7.13 | 394,200 | — | — |
| 2024-01-31 | $7.08 | $7.08 | 750,600 | — | — |
| 2024-01-30 | $7.03 | $7.03 | 1,648,200 | — | — |
| 2024-01-29 | $6.80 | $6.80 | 376,600 | — | — |
| 2024-01-26 | $6.60 | $6.60 | 317,400 | — | — |
| 2024-01-25 | $6.48 | $6.48 | 279,400 | — | — |
| 2024-01-24 | $6.40 | $6.40 | 321,600 | — | — |
| 2024-01-23 | $6.34 | $6.34 | 340,700 | — | — |
| 2024-01-22 | $6.32 | $6.32 | 602,400 | — | — |
| 2024-01-19 | $5.94 | $5.94 | 4,730,600 | — | — |
| 2024-01-18 | $5.85 | $5.85 | 825,600 | — | — |
| 2024-01-17 | $5.80 | $5.80 | 937,200 | — | — |
| 2024-01-16 | $5.75 | $5.75 | 991,200 | — | — |
| 2024-01-12 | $5.71 | $5.71 | 992,200 | — | — |
| 2024-01-11 | $6.42 | $6.42 | 145,300 | — | — |
| 2024-01-10 | $6.44 | $6.44 | 219,800 | — | — |
| 2024-01-09 | $6.23 | $6.23 | 139,600 | — | — |
| 2024-01-08 | $6.27 | $6.27 | 236,600 | — | — |
| 2024-01-05 | $5.99 | $5.99 | 182,400 | — | — |
| 2024-01-04 | $5.97 | $5.97 | 195,100 | — | — |
| 2024-01-03 | $6.15 | $6.15 | 185,700 | — | — |
| 2024-01-02 | $6.24 | $6.24 | 258,000 | — | — |