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
- 2008-01-30 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 | $7.70 | $7.80 | 1,000 | — | — |
| 2024-12-30 | $7.68 | $7.77 | 1,800 | — | — |
| 2024-12-27 | $7.88 | $7.98 | 500 | — | — |
| 2024-12-26 | $7.81 | $7.91 | 2,100 | — | — |
| 2024-12-24 | $7.66 | $7.75 | 0 | — | — |
| 2024-12-23 | $7.66 | $7.75 | 3,000 | — | — |
| 2024-12-20 | $7.49 | $7.58 | 3,300 | — | — |
| 2024-12-19 | $7.50 | $7.59 | 14,600 | — | — |
| 2024-12-18 | $7.55 | $7.64 | 1,000 | — | — |
| 2024-12-17 | $8.00 | $8.10 | 800 | — | — |
| 2024-12-16 | $7.95 | $8.05 | 800 | — | — |
| 2024-12-13 | $7.91 | $8.01 | 2,500 | — | — |
| 2024-12-12 | $7.83 | $7.93 | 1,300 | — | — |
| 2024-12-11 | $8.30 | $8.40 | 5,800 | — | — |
| 2024-12-10 | $8.12 | $8.22 | 3,400 | — | — |
| 2024-12-09 | $8.04 | $8.14 | 17,000 | — | — |
| 2024-12-06 | $8.34 | $8.44 | 300 | — | — |
| 2024-12-05 | $8.46 | $8.56 | 4,800 | — | — |
| 2024-12-04 | $8.44 | $8.54 | 1,000 | — | — |
| 2024-12-03 | $8.32 | $8.42 | 1,700 | — | — |
| 2024-12-02 | $8.54 | $8.65 | 2,800 | — | — |
| 2024-11-29 | $8.60 | $8.71 | 800 | — | — |
| 2024-11-27 | $8.50 | $8.60 | 0 | — | — |
| 2024-11-26 | $8.50 | $8.60 | 6,500 | — | — |
| 2024-11-25 | $8.49 | $8.59 | 6,200 | — | — |
| 2024-11-22 | $8.50 | $8.60 | 3,100 | — | — |
| 2024-11-21 | $8.76 | $8.87 | 0 | — | — |
| 2024-11-20 | $8.76 | $8.87 | 1,300 | — | — |
| 2024-11-19 | $9.05 | $9.16 | 5,300 | — | — |
| 2024-11-18 | $8.88 | $8.99 | 3,900 | — | — |
| 2024-11-15 | $8.74 | $8.85 | 7,400 | — | — |
| 2024-11-14 | $9.04 | $9.15 | 300 | — | — |
| 2024-11-13 | $8.95 | $9.06 | 1,500 | — | — |
| 2024-11-12 | $8.94 | $9.05 | 700 | — | — |
| 2024-11-11 | $8.94 | $9.05 | 6,600 | — | — |
| 2024-11-08 | $8.94 | $9.05 | 1,700 | — | — |
| 2024-11-07 | $9.21 | $9.32 | 4,100 | — | — |
| 2024-11-06 | $8.98 | $9.09 | 1,100 | — | — |
| 2024-11-05 | $8.98 | $9.09 | 5,000 | — | — |
| 2024-11-04 | $9.18 | $9.29 | 1,000 | — | — |
| 2024-11-01 | $9.27 | $9.38 | 100 | — | — |
| 2024-10-31 | $9.53 | $9.65 | 0 | — | — |
| 2024-10-30 | $9.53 | $9.65 | 600 | — | — |
| 2024-10-29 | $9.35 | $9.47 | 0 | — | — |
| 2024-10-28 | $9.35 | $9.47 | 800 | — | — |
| 2024-10-25 | $9.32 | $9.44 | 100 | — | — |
| 2024-10-24 | $8.85 | $8.96 | 100 | — | — |
| 2024-10-23 | $9.37 | $9.49 | 3,600 | — | — |
| 2024-10-22 | $9.35 | $9.47 | 0 | — | — |
| 2024-10-21 | $9.35 | $9.47 | 0 | — | — |
| 2024-10-18 | $9.35 | $9.47 | 7,300 | — | — |
| 2024-10-17 | $9.45 | $9.57 | 1,100 | — | — |
| 2024-10-16 | $9.75 | $9.87 | 0 | — | — |
| 2024-10-15 | $9.75 | $9.87 | 0 | — | — |
| 2024-10-14 | $9.75 | $9.87 | 500 | — | — |
| 2024-10-11 | $9.50 | $9.62 | 1,100 | — | — |
| 2024-10-10 | $9.67 | $9.79 | 200 | — | — |
| 2024-10-09 | $9.35 | $9.47 | 0 | — | — |
| 2024-10-08 | $9.35 | $9.47 | 900 | — | — |
| 2024-10-07 | $10.18 | $10.31 | 0 | — | — |
| 2024-10-04 | $10.18 | $10.31 | 1,100 | — | — |
| 2024-10-03 | $9.72 | $9.84 | 1,800 | — | — |
| 2024-10-02 | $9.80 | $9.92 | 1,000 | — | — |
| 2024-10-01 | $9.80 | $9.92 | 800 | — | — |
| 2024-09-30 | $9.50 | $9.62 | 300 | — | — |
| 2024-09-27 | $9.50 | $9.62 | 20,600 | — | — |
| 2024-09-26 | $9.50 | $9.62 | 11,600 | — | — |
| 2024-09-25 | $10.00 | $10.12 | 0 | — | — |
| 2024-09-24 | $10.00 | $10.12 | 0 | — | — |
| 2024-09-23 | $10.00 | $10.12 | 100 | — | — |
| 2024-09-20 | $9.96 | $10.08 | 0 | — | — |
| 2024-09-19 | $9.96 | $10.08 | 900 | — | — |
| 2024-09-18 | $9.79 | $9.91 | 100 | — | — |
| 2024-09-17 | $10.12 | $10.24 | 300 | — | — |
| 2024-09-16 | $10.00 | $10.12 | 0 | — | — |
| 2024-09-13 | $10.00 | $10.12 | 500 | — | — |
| 2024-09-12 | $9.90 | $10.02 | 300 | — | — |
| 2024-09-11 | $9.85 | $9.97 | 1,300 | — | — |
| 2024-09-10 | $9.65 | $9.77 | 5,800 | — | — |
| 2024-09-09 | $9.75 | $9.87 | 800 | — | — |
| 2024-09-06 | $9.43 | $9.51 | 0 | — | — |
| 2024-09-05 | $9.43 | $9.51 | 700 | — | — |
| 2024-09-04 | $10.03 | $10.12 | 0 | — | — |
| 2024-09-03 | $10.03 | $10.12 | 3,300 | — | — |
| 2024-08-30 | $10.30 | $10.39 | 4,300 | — | — |
| 2024-08-29 | $10.33 | $10.42 | 4,400 | — | — |
| 2024-08-28 | $9.43 | $9.51 | 400 | — | — |
| 2024-08-27 | $9.24 | $9.32 | 5,000 | — | — |
| 2024-08-26 | $9.25 | $9.33 | 0 | — | — |
| 2024-08-23 | $9.25 | $9.33 | 1,100 | — | — |
| 2024-08-22 | $8.94 | $9.02 | 1,100 | — | — |
| 2024-08-21 | $9.06 | $9.14 | 500 | — | — |
| 2024-08-20 | $9.16 | $9.24 | 100 | — | — |
| 2024-08-19 | $8.87 | $8.95 | 5,800 | — | — |
| 2024-08-16 | $9.35 | $9.43 | 300 | — | — |
| 2024-08-15 | $9.20 | $9.28 | 1,000 | — | — |
| 2024-08-14 | $9.40 | $9.48 | 2,100 | — | — |
| 2024-08-13 | $9.27 | $9.35 | 800 | — | — |
| 2024-08-12 | $9.36 | $9.44 | 600 | — | — |
| 2024-08-09 | $9.16 | $9.24 | 300 | — | — |
| 2024-08-08 | $9.10 | $9.18 | 200 | — | — |
| 2024-08-07 | $9.00 | $9.08 | 700 | — | — |
| 2024-08-06 | $9.22 | $9.30 | 100 | — | — |
| 2024-08-05 | $8.42 | $8.49 | 1,800 | — | — |
| 2024-08-02 | $9.45 | $9.53 | 400 | — | — |
| 2024-08-01 | $9.70 | $9.78 | 1,600 | — | — |
| 2024-07-31 | $9.89 | $9.98 | 2,600 | — | — |
| 2024-07-30 | $10.02 | $10.11 | 2,200 | — | — |
| 2024-07-29 | $10.00 | $10.09 | 0 | — | — |
| 2024-07-26 | $10.00 | $10.09 | 1,500 | — | — |
| 2024-07-25 | $9.75 | $9.83 | 0 | — | — |
| 2024-07-24 | $9.75 | $9.83 | 700 | — | — |
| 2024-07-23 | $10.26 | $10.35 | 0 | — | — |
| 2024-07-22 | $10.26 | $10.35 | 700 | — | — |
| 2024-07-19 | $10.19 | $10.28 | 700 | — | — |
| 2024-07-18 | $10.25 | $10.34 | 500 | — | — |
| 2024-07-17 | $10.19 | $10.28 | 700 | — | — |
| 2024-07-16 | $10.35 | $10.44 | 0 | — | — |
| 2024-07-15 | $10.35 | $10.44 | 0 | — | — |
| 2024-07-12 | $10.35 | $10.44 | 300 | — | — |
| 2024-07-11 | $10.30 | $10.39 | 800 | — | — |
| 2024-07-10 | $10.18 | $10.27 | 1,500 | — | — |
| 2024-07-09 | $9.99 | $10.08 | 5,400 | — | — |
| 2024-07-08 | $10.25 | $10.34 | 4,500 | — | — |
| 2024-07-05 | $11.38 | $11.48 | 5,900 | — | — |
| 2024-07-03 | $10.00 | $10.09 | 1,900 | — | — |
| 2024-07-02 | $10.03 | $10.12 | 2,900 | — | — |
| 2024-07-01 | $9.82 | $9.91 | 200 | — | — |
| 2024-06-28 | $9.80 | $9.89 | 4,500 | — | — |
| 2024-06-27 | $10.05 | $10.14 | 0 | — | — |
| 2024-06-26 | $10.05 | $10.14 | 2,800 | — | — |
| 2024-06-25 | $10.21 | $10.30 | 900 | — | — |
| 2024-06-24 | $9.96 | $10.05 | 0 | — | — |
| 2024-06-21 | $9.96 | $10.05 | 100 | — | — |
| 2024-06-20 | $9.61 | $9.69 | 1,100 | — | — |
| 2024-06-18 | $9.90 | $9.99 | 300 | — | — |
| 2024-06-17 | $9.64 | $9.72 | 800 | — | — |
| 2024-06-14 | $10.11 | $10.20 | 200 | — | — |
| 2024-06-13 | $10.00 | $10.09 | 0 | — | — |
| 2024-06-12 | $10.00 | $10.09 | 200 | — | — |
| 2024-06-11 | $9.61 | $9.69 | 0 | — | — |
| 2024-06-10 | $9.61 | $9.69 | 2,200 | — | — |
| 2024-06-07 | $9.79 | $9.88 | 1,300 | — | — |
| 2024-06-06 | $9.83 | $9.92 | 0 | — | — |
| 2024-06-05 | $9.83 | $9.92 | 400 | — | — |
| 2024-06-04 | $9.79 | $9.88 | 200 | — | — |
| 2024-06-03 | $10.00 | $10.09 | 4,900 | — | — |
| 2024-05-31 | $10.36 | $10.45 | 200 | — | — |
| 2024-05-30 | $10.18 | $10.27 | 0 | — | — |
| 2024-05-29 | $10.18 | $10.27 | 1,500 | — | — |
| 2024-05-28 | $10.03 | $10.12 | 1,600 | — | — |
| 2024-05-24 | $10.34 | $10.43 | 1,600 | — | — |
| 2024-05-23 | $10.30 | $10.39 | 600 | — | — |
| 2024-05-22 | $10.30 | $10.39 | 1,100 | — | — |
| 2024-05-21 | $10.16 | $10.25 | 0 | — | — |
| 2024-05-20 | $10.16 | $10.25 | 300 | — | — |
| 2024-05-17 | $10.25 | $10.34 | 200 | — | — |
| 2024-05-16 | $10.20 | $10.29 | 1,100 | — | — |
| 2024-05-15 | $10.20 | $10.29 | 0 | — | — |
| 2024-05-14 | $10.20 | $10.29 | 19,400 | — | — |
| 2024-05-13 | $9.79 | $9.88 | 0 | — | — |
| 2024-05-10 | $9.79 | $9.88 | 0 | — | — |
| 2024-05-09 | $9.79 | $9.88 | 2,100 | — | — |
| 2024-05-08 | $10.01 | $10.10 | 700 | — | — |
| 2024-05-07 | $9.81 | $9.90 | 1,600 | — | — |
| 2024-05-06 | $10.10 | $10.19 | 2,200 | — | — |
| 2024-05-03 | $9.99 | $10.08 | 500 | — | — |
| 2024-05-02 | $9.80 | $9.89 | 500 | — | — |
| 2024-05-01 | $9.97 | $10.06 | 500 | — | — |
| 2024-04-30 | $9.80 | $9.89 | 2,000 | — | — |
| 2024-04-29 | $10.01 | $10.10 | 1,200 | — | — |
| 2024-04-26 | $9.60 | $9.68 | 2,800 | — | — |
| 2024-04-25 | $9.46 | $9.54 | 100 | — | — |
| 2024-04-24 | $9.76 | $9.84 | 0 | — | — |
| 2024-04-23 | $9.76 | $9.84 | 14,700 | — | — |
| 2024-04-22 | $9.19 | $9.27 | 3,400 | — | — |
| 2024-04-19 | $9.50 | $9.58 | 2,500 | — | — |
| 2024-04-18 | $9.75 | $9.83 | 600 | — | — |
| 2024-04-17 | $9.75 | $9.83 | 0 | — | — |
| 2024-04-16 | $9.75 | $9.83 | 1,600 | — | — |
| 2024-04-15 | $10.09 | $10.18 | 1,200 | — | — |
| 2024-04-12 | $9.78 | $9.86 | 9,600 | — | — |
| 2024-04-11 | $10.03 | $10.12 | 2,900 | — | — |
| 2024-04-10 | $9.98 | $10.07 | 600 | — | — |
| 2024-04-09 | $9.93 | $10.02 | 0 | — | — |
| 2024-04-08 | $9.93 | $10.02 | 500 | — | — |
| 2024-04-05 | $10.49 | $10.58 | 1,400 | — | — |
| 2024-04-04 | $10.47 | $10.56 | 5,500 | — | — |
| 2024-04-03 | $10.69 | $10.78 | 7,400 | — | — |
| 2024-04-02 | $10.04 | $10.13 | 5,900 | — | — |
| 2024-04-01 | $9.55 | $9.63 | 3,000 | — | — |
| 2024-03-28 | $9.46 | $9.54 | 15,000 | — | — |
| 2024-03-27 | $9.08 | $9.16 | 1,200 | — | — |
| 2024-03-26 | $9.03 | $9.11 | 0 | — | — |
| 2024-03-25 | $9.03 | $9.11 | 1,900 | — | — |
| 2024-03-22 | $9.58 | $9.66 | 0 | — | — |
| 2024-03-21 | $9.58 | $9.66 | 1,600 | — | — |
| 2024-03-20 | $9.14 | $9.22 | 1,600 | — | — |
| 2024-03-19 | $9.16 | $9.24 | 300 | — | — |
| 2024-03-18 | $9.00 | $9.08 | 2,200 | — | — |
| 2024-03-15 | $10.00 | $10.09 | 2,100 | — | — |
| 2024-03-14 | $9.60 | $9.68 | 13,900 | — | — |
| 2024-03-13 | $8.82 | $8.90 | 800 | — | — |
| 2024-03-12 | $8.54 | $8.61 | 300 | — | — |
| 2024-03-11 | $8.69 | $8.77 | 5,700 | — | — |
| 2024-03-08 | $9.02 | $9.10 | 1,500 | — | — |
| 2024-03-07 | $8.87 | $8.95 | 17,400 | — | — |
| 2024-03-06 | $9.07 | $9.15 | 3,100 | — | — |
| 2024-03-05 | $9.50 | $9.58 | 300 | — | — |
| 2024-03-04 | $9.50 | $9.58 | 11,500 | — | — |
| 2024-03-01 | $9.24 | $9.32 | 16,800 | — | — |
| 2024-02-29 | $8.67 | $8.75 | 1,000 | — | — |
| 2024-02-28 | $9.17 | $9.25 | 900 | — | — |
| 2024-02-27 | $9.00 | $9.08 | 1,000 | — | — |
| 2024-02-26 | $9.00 | $9.08 | 24,500 | — | — |
| 2024-02-23 | $9.30 | $9.38 | 11,200 | — | — |
| 2024-02-22 | $9.39 | $9.47 | 32,500 | — | — |
| 2024-02-21 | $10.52 | $10.61 | 700 | — | — |
| 2024-02-20 | $10.70 | $10.79 | 2,900 | — | — |
| 2024-02-16 | $10.00 | $10.09 | 900 | — | — |
| 2024-02-15 | $9.92 | $10.01 | 0 | — | — |
| 2024-02-14 | $9.92 | $10.01 | 100 | — | — |
| 2024-02-13 | $9.90 | $9.99 | 500 | — | — |
| 2024-02-12 | $9.94 | $10.03 | 1,500 | — | — |
| 2024-02-09 | $10.40 | $10.49 | 11,200 | — | — |
| 2024-02-08 | $10.31 | $10.40 | 1,000 | — | — |
| 2024-02-07 | $10.18 | $10.27 | 0 | — | — |
| 2024-02-06 | $10.18 | $10.27 | 0 | — | — |
| 2024-02-05 | $10.18 | $10.27 | 0 | — | — |
| 2024-02-02 | $10.18 | $10.27 | 1,500 | — | — |
| 2024-02-01 | $10.02 | $10.11 | 2,100 | — | — |
| 2024-01-31 | $9.95 | $10.04 | 0 | — | — |
| 2024-01-30 | $9.95 | $10.04 | 0 | — | — |
| 2024-01-29 | $9.95 | $10.04 | 100 | — | — |
| 2024-01-26 | $10.25 | $10.34 | 700 | — | — |
| 2024-01-25 | $10.30 | $10.39 | 5,200 | — | — |
| 2024-01-24 | $10.14 | $10.23 | 1,000 | — | — |
| 2024-01-23 | $10.20 | $10.29 | 0 | — | — |
| 2024-01-22 | $10.20 | $10.29 | 1,000 | — | — |
| 2024-01-19 | $10.35 | $10.44 | 1,100 | — | — |
| 2024-01-18 | $10.08 | $10.17 | 800 | — | — |
| 2024-01-17 | $10.25 | $10.34 | 0 | — | — |
| 2024-01-16 | $10.25 | $10.34 | 100 | — | — |
| 2024-01-12 | $10.69 | $10.78 | 1,200 | — | — |
| 2024-01-11 | $10.58 | $10.67 | 200 | — | — |
| 2024-01-10 | $10.62 | $10.71 | 0 | — | — |
| 2024-01-09 | $10.62 | $10.71 | 3,700 | — | — |
| 2024-01-08 | $10.50 | $10.59 | 2,000 | — | — |
| 2024-01-05 | $10.58 | $10.67 | 0 | — | — |
| 2024-01-04 | $10.58 | $10.67 | 1,200 | — | — |
| 2024-01-03 | $10.49 | $10.58 | 500 | — | — |
| 2024-01-02 | $11.06 | $11.16 | 0 | — | — |