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
- 2018-05-03 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 | $12.04 | $12.04 | 214,000 | — | — |
| 2024-12-30 | $11.89 | $11.89 | 401,000 | — | — |
| 2024-12-27 | $11.96 | $11.96 | 268,800 | — | — |
| 2024-12-26 | $11.97 | $11.97 | 333,900 | — | — |
| 2024-12-24 | $11.34 | $11.34 | 113,300 | — | — |
| 2024-12-23 | $11.44 | $11.44 | 276,700 | — | — |
| 2024-12-20 | $11.01 | $11.01 | 458,900 | — | — |
| 2024-12-19 | $11.18 | $11.18 | 293,800 | — | — |
| 2024-12-18 | $10.96 | $10.96 | 413,000 | — | — |
| 2024-12-17 | $11.94 | $11.94 | 442,800 | — | — |
| 2024-12-16 | $12.22 | $12.22 | 748,500 | — | — |
| 2024-12-13 | $12.11 | $12.11 | 300,100 | — | — |
| 2024-12-12 | $11.80 | $11.80 | 282,800 | — | — |
| 2024-12-11 | $12.27 | $12.27 | 318,400 | — | — |
| 2024-12-10 | $11.66 | $11.66 | 187,000 | — | — |
| 2024-12-09 | $11.58 | $11.58 | 207,000 | — | — |
| 2024-12-06 | $11.87 | $11.87 | 239,700 | — | — |
| 2024-12-05 | $11.48 | $11.48 | 188,900 | — | — |
| 2024-12-04 | $11.43 | $11.43 | 237,700 | — | — |
| 2024-12-03 | $11.86 | $11.86 | 415,400 | — | — |
| 2024-12-02 | $12.64 | $12.64 | 658,100 | — | — |
| 2024-11-29 | $11.88 | $11.88 | 401,600 | — | — |
| 2024-11-27 | $11.22 | $11.22 | 474,700 | — | — |
| 2024-11-26 | $10.65 | $10.65 | 261,500 | — | — |
| 2024-11-25 | $10.50 | $10.50 | 398,000 | — | — |
| 2024-11-22 | $9.76 | $9.76 | 640,200 | — | — |
| 2024-11-21 | $9.85 | $9.85 | 370,500 | — | — |
| 2024-11-20 | $9.63 | $9.63 | 398,000 | — | — |
| 2024-11-19 | $9.91 | $9.91 | 388,400 | — | — |
| 2024-11-18 | $9.74 | $9.74 | 485,000 | — | — |
| 2024-11-15 | $9.39 | $9.39 | 1,023,300 | — | — |
| 2024-11-14 | $9.23 | $9.23 | 324,600 | — | — |
| 2024-11-13 | $9.41 | $9.41 | 380,000 | — | — |
| 2024-11-12 | $9.70 | $9.70 | 609,700 | — | — |
| 2024-11-11 | $9.96 | $9.96 | 765,100 | — | — |
| 2024-11-08 | $11.06 | $11.06 | 1,119,100 | — | — |
| 2024-11-07 | $10.94 | $10.94 | 357,800 | — | — |
| 2024-11-06 | $10.94 | $10.94 | 279,600 | — | — |
| 2024-11-05 | $10.90 | $10.90 | 239,000 | — | — |
| 2024-11-04 | $10.77 | $10.77 | 337,300 | — | — |
| 2024-11-01 | $10.50 | $10.50 | 272,400 | — | — |
| 2024-10-31 | $10.89 | $10.89 | 454,800 | — | — |
| 2024-10-30 | $10.45 | $10.45 | 215,700 | — | — |
| 2024-10-29 | $10.38 | $10.38 | 190,200 | — | — |
| 2024-10-28 | $10.50 | $10.50 | 336,600 | — | — |
| 2024-10-25 | $10.68 | $10.68 | 246,600 | — | — |
| 2024-10-24 | $10.65 | $10.65 | 302,800 | — | — |
| 2024-10-23 | $11.18 | $11.18 | 437,700 | — | — |
| 2024-10-22 | $11.37 | $11.37 | 539,700 | — | — |
| 2024-10-21 | $11.05 | $11.05 | 476,400 | — | — |
| 2024-10-18 | $11.28 | $11.28 | 819,100 | — | — |
| 2024-10-17 | $10.23 | $10.23 | 1,008,100 | — | — |
| 2024-10-16 | $9.51 | $9.51 | 253,300 | — | — |
| 2024-10-15 | $8.93 | $8.93 | 246,800 | — | — |
| 2024-10-14 | $8.73 | $8.73 | 228,600 | — | — |
| 2024-10-11 | $8.33 | $8.33 | 111,600 | — | — |
| 2024-10-10 | $8.18 | $8.18 | 255,600 | — | — |
| 2024-10-09 | $8.51 | $8.51 | 156,400 | — | — |
| 2024-10-08 | $8.44 | $8.44 | 240,800 | — | — |
| 2024-10-07 | $8.52 | $8.52 | 228,000 | — | — |
| 2024-10-04 | $8.77 | $8.77 | 160,400 | — | — |
| 2024-10-03 | $8.61 | $8.61 | 191,400 | — | — |
| 2024-10-02 | $8.65 | $8.65 | 200,500 | — | — |
| 2024-10-01 | $8.86 | $8.86 | 480,000 | — | — |
| 2024-09-30 | $9.03 | $9.03 | 183,300 | — | — |
| 2024-09-27 | $9.14 | $9.13 | 203,000 | — | — |
| 2024-09-26 | $8.87 | $8.87 | 247,200 | — | — |
| 2024-09-25 | $8.99 | $8.99 | 206,300 | — | — |
| 2024-09-24 | $8.94 | $8.94 | 234,000 | — | — |
| 2024-09-23 | $8.74 | $8.74 | 283,900 | — | — |
| 2024-09-20 | $9.00 | $9.00 | 290,100 | — | — |
| 2024-09-19 | $9.08 | $9.08 | 333,800 | — | — |
| 2024-09-18 | $9.05 | $9.05 | 308,500 | — | — |
| 2024-09-17 | $9.38 | $9.38 | 204,100 | — | — |
| 2024-09-16 | $9.50 | $9.50 | 230,700 | — | — |
| 2024-09-13 | $9.54 | $9.54 | 308,900 | — | — |
| 2024-09-12 | $9.81 | $9.81 | 313,700 | — | — |
| 2024-09-11 | $9.96 | $9.96 | 190,900 | — | — |
| 2024-09-10 | $9.87 | $9.87 | 93,900 | — | — |
| 2024-09-09 | $9.78 | $9.78 | 237,100 | — | — |
| 2024-09-06 | $9.67 | $9.67 | 492,100 | — | — |
| 2024-09-05 | $10.45 | $10.45 | 169,300 | — | — |
| 2024-09-04 | $10.86 | $10.86 | 283,300 | — | — |
| 2024-09-03 | $10.56 | $10.56 | 280,800 | — | — |
| 2024-08-30 | $11.00 | $11.00 | 427,800 | — | — |
| 2024-08-29 | $10.77 | $10.77 | 600,400 | — | — |
| 2024-08-28 | $10.64 | $10.64 | 490,100 | — | — |
| 2024-08-27 | $10.54 | $10.54 | 1,516,900 | — | — |
| 2024-08-26 | $9.12 | $9.12 | 398,200 | — | — |
| 2024-08-23 | $8.01 | $8.01 | 117,200 | — | — |
| 2024-08-22 | $7.87 | $7.87 | 164,500 | — | — |
| 2024-08-21 | $7.97 | $7.97 | 159,900 | — | — |
| 2024-08-20 | $7.88 | $7.88 | 179,400 | — | — |
| 2024-08-19 | $8.00 | $8.00 | 274,600 | — | — |
| 2024-08-16 | $7.50 | $7.50 | 113,400 | — | — |
| 2024-08-15 | $7.49 | $7.49 | 123,200 | — | — |
| 2024-08-14 | $7.36 | $7.36 | 155,500 | — | — |
| 2024-08-13 | $7.41 | $7.41 | 168,800 | — | — |
| 2024-08-12 | $7.47 | $7.47 | 170,600 | — | — |
| 2024-08-09 | $7.78 | $7.78 | 134,400 | — | — |
| 2024-08-08 | $8.05 | $8.05 | 262,000 | — | — |
| 2024-08-07 | $7.79 | $7.79 | 320,000 | — | — |
| 2024-08-06 | $7.91 | $7.91 | 985,900 | — | — |
| 2024-08-05 | $8.32 | $8.32 | 404,800 | — | — |
| 2024-08-02 | $8.12 | $8.12 | 340,000 | — | — |
| 2024-08-01 | $8.19 | $8.19 | 282,500 | — | — |
| 2024-07-31 | $8.62 | $8.62 | 174,800 | — | — |
| 2024-07-30 | $8.47 | $8.47 | 140,400 | — | — |
| 2024-07-29 | $8.21 | $8.21 | 92,900 | — | — |
| 2024-07-26 | $8.70 | $8.70 | 163,900 | — | — |
| 2024-07-25 | $8.70 | $8.70 | 143,300 | — | — |
| 2024-07-24 | $8.84 | $8.84 | 173,300 | — | — |
| 2024-07-23 | $8.69 | $8.69 | 382,000 | — | — |
| 2024-07-22 | $8.32 | $8.32 | 167,700 | — | — |
| 2024-07-19 | $8.23 | $8.23 | 369,400 | — | — |
| 2024-07-18 | $7.43 | $7.43 | 200,800 | — | — |
| 2024-07-17 | $7.82 | $7.82 | 300,700 | — | — |
| 2024-07-16 | $7.97 | $7.97 | 156,400 | — | — |
| 2024-07-15 | $7.96 | $7.96 | 127,700 | — | — |
| 2024-07-12 | $8.07 | $8.07 | 220,900 | — | — |
| 2024-07-11 | $8.00 | $8.00 | 322,000 | — | — |
| 2024-07-10 | $8.14 | $8.14 | 145,000 | — | — |
| 2024-07-09 | $8.16 | $8.16 | 119,100 | — | — |
| 2024-07-08 | $7.91 | $7.91 | 154,800 | — | — |
| 2024-07-05 | $7.96 | $7.96 | 152,900 | — | — |
| 2024-07-03 | $7.91 | $7.91 | 116,600 | — | — |
| 2024-07-02 | $7.91 | $7.91 | 248,700 | — | — |
| 2024-07-01 | $8.26 | $8.26 | 154,400 | — | — |
| 2024-06-28 | $8.37 | $8.37 | 495,600 | — | — |
| 2024-06-27 | $8.23 | $8.23 | 138,400 | — | — |
| 2024-06-26 | $8.10 | $8.10 | 200,600 | — | — |
| 2024-06-25 | $8.31 | $8.31 | 224,300 | — | — |
| 2024-06-24 | $8.23 | $8.23 | 173,900 | — | — |
| 2024-06-21 | $8.06 | $8.06 | 229,300 | — | — |
| 2024-06-20 | $8.13 | $8.13 | 379,600 | — | — |
| 2024-06-18 | $7.64 | $7.64 | 1,048,800 | — | — |
| 2024-06-17 | $7.73 | $7.73 | 305,100 | — | — |
| 2024-06-14 | $7.63 | $7.63 | 149,300 | — | — |
| 2024-06-13 | $7.42 | $7.42 | 183,700 | — | — |
| 2024-06-12 | $7.17 | $7.17 | 173,400 | — | — |
| 2024-06-11 | $6.88 | $6.88 | 85,200 | — | — |
| 2024-06-10 | $6.73 | $6.73 | 94,700 | — | — |
| 2024-06-07 | $6.55 | $6.55 | 101,200 | — | — |
| 2024-06-06 | $6.69 | $6.69 | 92,000 | — | — |
| 2024-06-05 | $6.86 | $6.86 | 238,600 | — | — |
| 2024-06-04 | $6.45 | $6.45 | 275,000 | — | — |
| 2024-06-03 | $6.73 | $6.73 | 253,700 | — | — |
| 2024-05-31 | $7.05 | $7.05 | 309,600 | — | — |
| 2024-05-30 | $6.76 | $6.76 | 232,600 | — | — |
| 2024-05-29 | $7.15 | $7.15 | 173,200 | — | — |
| 2024-05-28 | $7.35 | $7.35 | 304,600 | — | — |
| 2024-05-24 | $7.78 | $7.78 | 131,800 | — | — |
| 2024-05-23 | $7.85 | $7.85 | 181,400 | — | — |
| 2024-05-22 | $7.85 | $7.85 | 332,300 | — | — |
| 2024-05-21 | $8.09 | $8.09 | 472,300 | — | — |
| 2024-05-20 | $8.03 | $8.03 | 590,800 | — | — |
| 2024-05-17 | $7.57 | $7.57 | 335,200 | — | — |
| 2024-05-16 | $6.96 | $6.96 | 306,900 | — | — |
| 2024-05-15 | $7.19 | $7.19 | 491,100 | — | — |
| 2024-05-14 | $7.07 | $7.07 | 1,588,400 | — | — |
| 2024-05-13 | $5.40 | $5.40 | 370,500 | — | — |
| 2024-05-10 | $5.71 | $5.71 | 244,600 | — | — |
| 2024-05-09 | $5.56 | $5.56 | 153,600 | — | — |
| 2024-05-08 | $5.52 | $5.51 | 250,200 | — | — |
| 2024-05-07 | $5.71 | $5.71 | 137,400 | — | — |
| 2024-05-06 | $5.77 | $5.77 | 142,600 | — | — |
| 2024-05-03 | $5.56 | $5.56 | 76,800 | — | — |
| 2024-05-02 | $5.44 | $5.44 | 317,000 | — | — |
| 2024-05-01 | $5.40 | $5.40 | 336,700 | — | — |
| 2024-04-30 | $5.20 | $5.20 | 164,400 | — | — |
| 2024-04-29 | $5.21 | $5.21 | 172,800 | — | — |
| 2024-04-26 | $5.30 | $5.30 | 165,100 | — | — |
| 2024-04-25 | $5.26 | $5.26 | 147,000 | — | — |
| 2024-04-24 | $5.45 | $5.45 | 190,700 | — | — |
| 2024-04-23 | $5.60 | $5.60 | 220,900 | — | — |
| 2024-04-22 | $5.51 | $5.51 | 530,200 | — | — |
| 2024-04-19 | $4.87 | $4.87 | 303,300 | — | — |
| 2024-04-18 | $4.70 | $4.70 | 335,100 | — | — |
| 2024-04-17 | $4.48 | $4.48 | 200,600 | — | — |
| 2024-04-16 | $4.73 | $4.73 | 127,400 | — | — |
| 2024-04-15 | $4.87 | $4.87 | 182,200 | — | — |
| 2024-04-12 | $4.95 | $4.95 | 269,700 | — | — |
| 2024-04-11 | $5.00 | $5.00 | 134,100 | — | — |
| 2024-04-10 | $5.00 | $5.00 | 211,800 | — | — |
| 2024-04-09 | $4.97 | $4.97 | 131,200 | — | — |
| 2024-04-08 | $5.04 | $5.04 | 364,700 | — | — |
| 2024-04-05 | $5.00 | $5.00 | 164,300 | — | — |
| 2024-04-04 | $5.03 | $5.03 | 253,100 | — | — |
| 2024-04-03 | $4.87 | $4.87 | 179,500 | — | — |
| 2024-04-02 | $4.70 | $4.70 | 175,700 | — | — |
| 2024-04-01 | $4.79 | $4.79 | 329,600 | — | — |
| 2024-03-28 | $4.77 | $4.77 | 393,100 | — | — |
| 2024-03-27 | $5.09 | $5.09 | 762,600 | — | — |
| 2024-03-26 | $4.61 | $4.61 | 366,800 | — | — |
| 2024-03-25 | $4.66 | $4.66 | 412,700 | — | — |
| 2024-03-22 | $4.68 | $4.68 | 209,600 | — | — |
| 2024-03-21 | $4.67 | $4.67 | 317,500 | — | — |
| 2024-03-20 | $4.25 | $4.25 | 128,700 | — | — |
| 2024-03-19 | $4.28 | $4.28 | 113,000 | — | — |
| 2024-03-18 | $4.18 | $4.18 | 144,600 | — | — |
| 2024-03-15 | $3.97 | $3.97 | 886,300 | — | — |
| 2024-03-14 | $3.72 | $3.72 | 212,000 | — | — |
| 2024-03-13 | $3.83 | $3.83 | 139,100 | — | — |
| 2024-03-12 | $3.85 | $3.85 | 135,300 | — | — |
| 2024-03-11 | $3.88 | $3.88 | 139,200 | — | — |
| 2024-03-08 | $3.99 | $3.99 | 296,700 | — | — |
| 2024-03-07 | $3.99 | $3.99 | 80,500 | — | — |
| 2024-03-06 | $3.90 | $3.90 | 136,900 | — | — |
| 2024-03-05 | $3.95 | $3.94 | 151,000 | — | — |
| 2024-03-04 | $4.18 | $4.18 | 168,300 | — | — |
| 2024-03-01 | $4.19 | $4.19 | 54,300 | — | — |
| 2024-02-29 | $4.17 | $4.17 | 64,200 | — | — |
| 2024-02-28 | $4.16 | $4.16 | 96,900 | — | — |
| 2024-02-27 | $4.23 | $4.23 | 101,000 | — | — |
| 2024-02-26 | $4.21 | $4.21 | 103,900 | — | — |
| 2024-02-23 | $4.32 | $4.32 | 141,200 | — | — |
| 2024-02-22 | $4.28 | $4.28 | 177,400 | — | — |
| 2024-02-21 | $4.21 | $4.21 | 94,000 | — | — |
| 2024-02-20 | $4.22 | $4.22 | 200,200 | — | — |
| 2024-02-16 | $4.40 | $4.40 | 153,800 | — | — |
| 2024-02-15 | $4.52 | $4.52 | 116,900 | — | — |
| 2024-02-14 | $4.71 | $4.71 | 65,100 | — | — |
| 2024-02-13 | $4.57 | $4.57 | 105,700 | — | — |
| 2024-02-12 | $4.78 | $4.78 | 120,800 | — | — |
| 2024-02-09 | $4.75 | $4.75 | 107,300 | — | — |
| 2024-02-08 | $4.58 | $4.58 | 96,200 | — | — |
| 2024-02-07 | $4.65 | $4.65 | 76,500 | — | — |
| 2024-02-06 | $4.68 | $4.68 | 101,800 | — | — |
| 2024-02-05 | $4.53 | $4.53 | 228,300 | — | — |
| 2024-02-02 | $4.71 | $4.71 | 130,100 | — | — |
| 2024-02-01 | $4.72 | $4.72 | 314,000 | — | — |
| 2024-01-31 | $4.79 | $4.79 | 604,700 | — | — |
| 2024-01-30 | $4.44 | $4.44 | 169,600 | — | — |
| 2024-01-29 | $4.60 | $4.60 | 217,500 | — | — |
| 2024-01-26 | $4.44 | $4.44 | 154,700 | — | — |
| 2024-01-25 | $4.32 | $4.32 | 85,000 | — | — |
| 2024-01-24 | $4.30 | $4.30 | 126,100 | — | — |
| 2024-01-23 | $4.36 | $4.36 | 131,300 | — | — |
| 2024-01-22 | $4.29 | $4.29 | 318,400 | — | — |
| 2024-01-19 | $3.96 | $3.96 | 134,300 | — | — |
| 2024-01-18 | $3.84 | $3.84 | 230,800 | — | — |
| 2024-01-17 | $3.85 | $3.85 | 187,700 | — | — |
| 2024-01-16 | $4.00 | $4.00 | 282,900 | — | — |
| 2024-01-12 | $3.99 | $3.99 | 341,000 | — | — |
| 2024-01-11 | $4.19 | $4.19 | 474,200 | — | — |
| 2024-01-10 | $4.41 | $4.41 | 626,300 | — | — |
| 2024-01-09 | $4.38 | $4.38 | 231,000 | — | — |
| 2024-01-08 | $4.54 | $4.54 | 463,000 | — | — |
| 2024-01-05 | $4.11 | $4.11 | 278,000 | — | — |
| 2024-01-04 | $4.12 | $4.12 | 144,400 | — | — |
| 2024-01-03 | $4.10 | $4.10 | 180,900 | — | — |
| 2024-01-02 | $4.11 | $4.11 | 275,400 | — | — |