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
- 2008-02-29 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 | $8.30 | $8.30 | 800 | — | — |
| 2024-12-30 | $8.48 | $8.48 | 800 | — | — |
| 2024-12-27 | $8.46 | $8.46 | 100 | — | — |
| 2024-12-26 | $8.28 | $8.28 | 100 | — | — |
| 2024-12-24 | $8.32 | $8.32 | 100 | — | — |
| 2024-12-23 | $8.33 | $8.33 | 100 | — | — |
| 2024-12-20 | $8.44 | $8.44 | 1,200 | — | — |
| 2024-12-19 | $8.70 | $8.70 | 1,800 | — | — |
| 2024-12-18 | $8.40 | $8.40 | 700 | — | — |
| 2024-12-17 | $8.23 | $8.23 | 200 | — | — |
| 2024-12-16 | $8.23 | $8.23 | 300 | — | — |
| 2024-12-13 | $8.28 | $8.28 | 200 | — | — |
| 2024-12-12 | $8.24 | $8.24 | 200 | — | — |
| 2024-12-11 | $8.28 | $8.28 | 100 | — | — |
| 2024-12-10 | $8.46 | $8.46 | 100 | — | — |
| 2024-12-09 | $8.36 | $8.36 | 200 | — | — |
| 2024-12-06 | $8.36 | $8.36 | 1,400 | — | — |
| 2024-12-05 | $8.39 | $8.39 | 100 | — | — |
| 2024-12-04 | $8.32 | $8.32 | 100 | — | — |
| 2024-12-03 | $8.56 | $8.56 | 100 | — | — |
| 2024-12-02 | $8.57 | $8.57 | 100 | — | — |
| 2024-11-29 | $8.40 | $8.40 | 100 | — | — |
| 2024-11-27 | $8.36 | $8.36 | 0 | — | — |
| 2024-11-26 | $8.49 | $8.49 | 300 | — | — |
| 2024-11-25 | $8.37 | $8.37 | 900 | — | — |
| 2024-11-22 | $8.29 | $8.29 | 100 | — | — |
| 2024-11-21 | $8.36 | $8.36 | 700 | — | — |
| 2024-11-20 | $8.37 | $8.37 | 300 | — | — |
| 2024-11-19 | $8.43 | $8.43 | 500 | — | — |
| 2024-11-18 | $8.41 | $8.41 | 400 | — | — |
| 2024-11-15 | $8.53 | $8.53 | 100 | — | — |
| 2024-11-14 | $8.54 | $8.54 | 100 | — | — |
| 2024-11-13 | $8.58 | $8.58 | 400 | — | — |
| 2024-11-12 | $8.57 | $8.57 | 6,100 | — | — |
| 2024-11-11 | $8.61 | $8.61 | 5,300 | — | — |
| 2024-11-08 | $8.28 | $8.28 | 2,600 | — | — |
| 2024-11-07 | $8.41 | $8.41 | 1,000 | — | — |
| 2024-11-06 | $8.30 | $8.30 | 100 | — | — |
| 2024-11-05 | $8.02 | $8.02 | 800 | — | — |
| 2024-11-04 | $8.25 | $8.25 | 2,300 | — | — |
| 2024-11-01 | $7.98 | $7.98 | 300 | — | — |
| 2024-10-31 | $8.10 | $8.10 | 4,900 | — | — |
| 2024-10-30 | $7.81 | $7.81 | 500 | — | — |
| 2024-10-29 | $8.09 | $8.09 | 700 | — | — |
| 2024-10-28 | $8.06 | $8.06 | 4,600 | — | — |
| 2024-10-25 | $8.02 | $8.02 | 200 | — | — |
| 2024-10-24 | $8.30 | $8.30 | 700 | — | — |
| 2024-10-23 | $8.11 | $8.11 | 2,700 | — | — |
| 2024-10-22 | $8.13 | $8.13 | 700 | — | — |
| 2024-10-21 | $8.00 | $8.00 | 300 | — | — |
| 2024-10-18 | $8.04 | $8.04 | 400 | — | — |
| 2024-10-17 | $8.39 | $8.39 | 600 | — | — |
| 2024-10-16 | $8.36 | $8.36 | 200 | — | — |
| 2024-10-15 | $8.36 | $8.36 | 3,800 | — | — |
| 2024-10-14 | $8.51 | $8.51 | 2,300 | — | — |
| 2024-10-11 | $8.40 | $8.40 | 2,100 | — | — |
| 2024-10-10 | $8.57 | $8.57 | 1,900 | — | — |
| 2024-10-09 | $8.59 | $8.59 | 2,400 | — | — |
| 2024-10-08 | $8.57 | $8.57 | 2,200 | — | — |
| 2024-10-07 | $8.52 | $8.52 | 500 | — | — |
| 2024-10-04 | $8.50 | $8.50 | 1,200 | — | — |
| 2024-10-03 | $8.42 | $8.42 | 100 | — | — |
| 2024-10-02 | $8.57 | $8.57 | 600 | — | — |
| 2024-10-01 | $8.47 | $8.47 | 1,500 | — | — |
| 2024-09-30 | $8.30 | $8.30 | 3,900 | — | — |
| 2024-09-27 | $8.45 | $8.45 | 900 | — | — |
| 2024-09-26 | $8.23 | $8.23 | 3,700 | — | — |
| 2024-09-25 | $8.51 | $8.51 | 5,500 | — | — |
| 2024-09-24 | $8.07 | $8.07 | 100 | — | — |
| 2024-09-23 | $8.34 | $8.34 | 1,000 | — | — |
| 2024-09-20 | $8.22 | $8.22 | 100 | — | — |
| 2024-09-19 | $8.49 | $8.49 | 300 | — | — |
| 2024-09-18 | $8.35 | $8.35 | 100 | — | — |
| 2024-09-17 | $8.57 | $8.57 | 200 | — | — |
| 2024-09-16 | $8.66 | $8.66 | 200 | — | — |
| 2024-09-13 | $8.61 | $8.61 | 500 | — | — |
| 2024-09-12 | $8.64 | $8.64 | 100 | — | — |
| 2024-09-11 | $8.68 | $8.68 | 600 | — | — |
| 2024-09-10 | $8.55 | $8.55 | 500 | — | — |
| 2024-09-09 | $8.80 | $8.80 | 2,400 | — | — |
| 2024-09-06 | $8.57 | $8.57 | 500 | — | — |
| 2024-09-05 | $8.90 | $8.90 | 100 | — | — |
| 2024-09-04 | $8.63 | $8.63 | 1,000 | — | — |
| 2024-09-03 | $8.62 | $8.62 | 300 | — | — |
| 2024-08-30 | $8.61 | $8.61 | 900 | — | — |
| 2024-08-29 | $8.66 | $8.66 | 600 | — | — |
| 2024-08-28 | $8.71 | $8.71 | 300 | — | — |
| 2024-08-27 | $8.63 | $8.63 | 1,500 | — | — |
| 2024-08-26 | $8.64 | $8.64 | 100 | — | — |
| 2024-08-23 | $8.64 | $8.64 | 100 | — | — |
| 2024-08-22 | $8.70 | $8.70 | 100 | — | — |
| 2024-08-21 | $8.63 | $8.63 | 400 | — | — |
| 2024-08-20 | $8.48 | $8.48 | 200 | — | — |
| 2024-08-19 | $8.81 | $8.81 | 1,400 | — | — |
| 2024-08-16 | $8.80 | $8.80 | 100 | — | — |
| 2024-08-15 | $8.83 | $8.83 | 100 | — | — |
| 2024-08-14 | $8.84 | $8.84 | 100 | — | — |
| 2024-08-13 | $8.83 | $8.83 | 100 | — | — |
| 2024-08-12 | $8.81 | $8.81 | 200 | — | — |
| 2024-08-09 | $8.92 | $8.92 | 500 | — | — |
| 2024-08-08 | $8.99 | $8.99 | 100 | — | — |
| 2024-08-07 | $9.10 | $9.10 | 100 | — | — |
| 2024-08-06 | $9.00 | $9.00 | 300 | — | — |
| 2024-08-05 | $8.82 | $8.82 | 200 | — | — |
| 2024-08-02 | $8.77 | $8.77 | 1,100 | — | — |
| 2024-08-01 | $8.80 | $8.80 | 100 | — | — |
| 2024-07-31 | $8.86 | $8.86 | 0 | — | — |
| 2024-07-30 | $8.96 | $8.96 | 200 | — | — |
| 2024-07-29 | $8.95 | $8.95 | 1,000 | — | — |
| 2024-07-26 | $8.93 | $8.93 | 1,100 | — | — |
| 2024-07-25 | $9.11 | $9.11 | 300 | — | — |
| 2024-07-24 | $8.92 | $8.92 | 100 | — | — |
| 2024-07-23 | $8.97 | $8.97 | 300 | — | — |
| 2024-07-22 | $8.97 | $8.97 | 1,000 | — | — |
| 2024-07-19 | $8.92 | $8.92 | 100 | — | — |
| 2024-07-18 | $8.72 | $8.72 | 0 | — | — |
| 2024-07-17 | $8.58 | $8.58 | 0 | — | — |
| 2024-07-16 | $8.70 | $8.70 | 1,100 | — | — |
| 2024-07-15 | $8.81 | $8.81 | 100 | — | — |
| 2024-07-12 | $8.80 | $8.80 | 0 | — | — |
| 2024-07-11 | $8.82 | $8.82 | 100 | — | — |
| 2024-07-10 | $8.88 | $8.88 | 500 | — | — |
| 2024-07-09 | $8.97 | $8.97 | 100 | — | — |
| 2024-07-08 | $9.00 | $9.00 | 400 | — | — |
| 2024-07-05 | $8.82 | $8.82 | 100 | — | — |
| 2024-07-03 | $8.99 | $8.99 | 100 | — | — |
| 2024-07-02 | $9.10 | $9.10 | 100 | — | — |
| 2024-07-01 | $9.24 | $9.24 | 0 | — | — |
| 2024-06-28 | $9.08 | $9.08 | 0 | — | — |
| 2024-06-27 | $9.12 | $9.12 | 100 | — | — |
| 2024-06-26 | $9.13 | $9.13 | 300 | — | — |
| 2024-06-25 | $8.95 | $8.95 | 0 | — | — |
| 2024-06-24 | $9.00 | $9.00 | 300 | — | — |
| 2024-06-21 | $8.96 | $8.96 | 100 | — | — |
| 2024-06-20 | $8.95 | $8.95 | 600 | — | — |
| 2024-06-18 | $8.96 | $8.96 | 0 | — | — |
| 2024-06-17 | $8.96 | $8.96 | 100 | — | — |
| 2024-06-14 | $9.00 | $9.00 | 1,000 | — | — |
| 2024-06-13 | $9.15 | $9.15 | 100 | — | — |
| 2024-06-12 | $9.01 | $9.01 | 800 | — | — |
| 2024-06-11 | $9.19 | $9.19 | 0 | — | — |
| 2024-06-10 | $9.05 | $9.05 | 100 | — | — |
| 2024-06-07 | $9.04 | $9.04 | 100 | — | — |
| 2024-06-06 | $8.94 | $8.94 | 0 | — | — |
| 2024-06-05 | $8.95 | $8.95 | 1,100 | — | — |
| 2024-06-04 | $8.96 | $8.96 | 0 | — | — |
| 2024-06-03 | $8.88 | $8.88 | 100 | — | — |
| 2024-05-31 | $9.03 | $9.03 | 100 | — | — |
| 2024-05-30 | $9.29 | $9.29 | 0 | — | — |
| 2024-05-29 | $9.06 | $9.06 | 0 | — | — |
| 2024-05-28 | $9.01 | $9.01 | 100 | — | — |
| 2024-05-24 | $9.06 | $9.06 | 100 | — | — |
| 2024-05-23 | $9.06 | $9.06 | 100 | — | — |
| 2024-05-22 | $9.03 | $9.03 | 200 | — | — |
| 2024-05-21 | $8.90 | $8.90 | 200 | — | — |
| 2024-05-20 | $8.47 | $8.47 | 400 | — | — |
| 2024-05-17 | $8.88 | $8.88 | 100 | — | — |
| 2024-05-16 | $8.97 | $8.97 | 100 | — | — |
| 2024-05-15 | $8.96 | $8.96 | 100 | — | — |
| 2024-05-14 | $8.97 | $8.97 | 200 | — | — |
| 2024-05-13 | $8.98 | $8.98 | 100 | — | — |
| 2024-05-10 | $8.97 | $8.97 | 2,200 | — | — |
| 2024-05-09 | $9.03 | $9.03 | 100 | — | — |
| 2024-05-08 | $8.97 | $8.97 | 100 | — | — |
| 2024-05-07 | $9.21 | $9.21 | 100 | — | — |
| 2024-05-06 | $9.00 | $9.00 | 600 | — | — |
| 2024-05-03 | $9.18 | $9.18 | 100 | — | — |
| 2024-05-02 | $9.06 | $9.06 | 100 | — | — |
| 2024-05-01 | $9.33 | $9.33 | 900 | — | — |
| 2024-04-30 | $9.16 | $9.16 | 1,400 | — | — |
| 2024-04-29 | $8.82 | $8.82 | 100 | — | — |
| 2024-04-26 | $8.99 | $8.99 | 500 | — | — |
| 2024-04-25 | $8.90 | $8.90 | 100 | — | — |
| 2024-04-24 | $9.22 | $9.22 | 600 | — | — |
| 2024-04-23 | $9.21 | $9.21 | 800 | — | — |
| 2024-04-22 | $8.77 | $8.77 | 300 | — | — |
| 2024-04-19 | $9.00 | $9.00 | 300 | — | — |
| 2024-04-18 | $8.98 | $8.98 | 200 | — | — |
| 2024-04-17 | $8.71 | $8.71 | 1,100 | — | — |
| 2024-04-16 | $8.79 | $8.79 | 100 | — | — |
| 2024-04-15 | $8.72 | $8.72 | 900 | — | — |
| 2024-04-12 | $8.88 | $8.88 | 600 | — | — |
| 2024-04-11 | $8.77 | $8.77 | 400 | — | — |
| 2024-04-10 | $9.11 | $9.11 | 1,600 | — | — |
| 2024-04-09 | $9.14 | $9.14 | 1,600 | — | — |
| 2024-04-08 | $9.00 | $9.00 | 2,600 | — | — |
| 2024-04-05 | $9.19 | $9.19 | 1,000 | — | — |
| 2024-04-04 | $9.30 | $9.30 | 400 | — | — |
| 2024-04-03 | $9.13 | $9.13 | 900 | — | — |
| 2024-04-02 | $9.30 | $9.30 | 7,400 | — | — |
| 2024-04-01 | $9.57 | $9.57 | 100 | — | — |
| 2024-03-28 | $9.04 | $9.04 | 600 | — | — |
| 2024-03-27 | $9.51 | $9.51 | 200 | — | — |
| 2024-03-26 | $9.55 | $9.55 | 100 | — | — |
| 2024-03-25 | $9.70 | $9.70 | 900 | — | — |
| 2024-03-22 | $9.94 | $9.94 | 100 | — | — |
| 2024-03-21 | $9.86 | $9.86 | 11,200 | — | — |
| 2024-03-20 | $9.70 | $9.70 | 16,700 | — | — |
| 2024-03-19 | $9.94 | $9.94 | 400 | — | — |
| 2024-03-18 | $9.90 | $9.90 | 100 | — | — |
| 2024-03-15 | $9.94 | $9.94 | 0 | — | — |
| 2024-03-14 | $9.77 | $9.77 | 200 | — | — |
| 2024-03-13 | $9.82 | $9.82 | 63,500 | — | — |
| 2024-03-12 | $9.51 | $9.51 | 400 | — | — |
| 2024-03-11 | $9.56 | $9.56 | 100 | — | — |
| 2024-03-08 | $9.47 | $9.47 | 600 | — | — |
| 2024-03-07 | $9.77 | $9.77 | 100 | — | — |
| 2024-03-06 | $9.74 | $9.74 | 1,000 | — | — |
| 2024-03-05 | $9.85 | $9.85 | 200 | — | — |
| 2024-03-04 | $9.78 | $9.78 | 100 | — | — |
| 2024-03-01 | $9.89 | $9.89 | 100 | — | — |
| 2024-02-29 | $9.90 | $9.90 | 0 | — | — |
| 2024-02-28 | $9.93 | $9.93 | 100 | — | — |
| 2024-02-27 | $9.93 | $9.93 | 100 | — | — |
| 2024-02-26 | $9.94 | $9.94 | 200 | — | — |
| 2024-02-23 | $9.95 | $9.95 | 0 | — | — |
| 2024-02-22 | $10.09 | $10.09 | 100 | — | — |
| 2024-02-21 | $10.16 | $10.16 | 100 | — | — |
| 2024-02-20 | $10.10 | $10.10 | 100 | — | — |
| 2024-02-16 | $10.13 | $10.13 | 0 | — | — |
| 2024-02-15 | $10.14 | $10.14 | 100 | — | — |
| 2024-02-14 | $10.16 | $10.16 | 1,100 | — | — |
| 2024-02-13 | $10.15 | $10.15 | 100 | — | — |
| 2024-02-12 | $10.28 | $10.28 | 0 | — | — |
| 2024-02-09 | $10.15 | $10.15 | 100 | — | — |
| 2024-02-08 | $10.08 | $10.08 | 100 | — | — |
| 2024-02-07 | $10.13 | $10.13 | 3,800 | — | — |
| 2024-02-06 | $10.01 | $10.01 | 300 | — | — |
| 2024-02-05 | $10.09 | $10.09 | 100 | — | — |
| 2024-02-02 | $9.93 | $9.93 | 100 | — | — |
| 2024-02-01 | $9.90 | $9.90 | 100 | — | — |
| 2024-01-31 | $9.90 | $9.90 | 100 | — | — |
| 2024-01-30 | $10.12 | $10.12 | 100 | — | — |
| 2024-01-29 | $10.09 | $10.09 | 300 | — | — |
| 2024-01-26 | $10.07 | $10.07 | 0 | — | — |
| 2024-01-25 | $10.08 | $10.08 | 200 | — | — |
| 2024-01-24 | $9.95 | $9.95 | 100 | — | — |
| 2024-01-23 | $9.95 | $9.95 | 0 | — | — |
| 2024-01-22 | $10.07 | $10.07 | 300 | — | — |
| 2024-01-19 | $9.98 | $9.98 | 100 | — | — |
| 2024-01-18 | $9.97 | $9.97 | 1,100 | — | — |
| 2024-01-17 | $9.93 | $9.93 | 200 | — | — |
| 2024-01-16 | $10.07 | $10.07 | 100 | — | — |
| 2024-01-12 | $10.05 | $10.05 | 1,100 | — | — |
| 2024-01-11 | $10.18 | $10.18 | 100 | — | — |
| 2024-01-10 | $10.17 | $10.17 | 3,000 | — | — |
| 2024-01-09 | $10.16 | $10.16 | 100 | — | — |
| 2024-01-08 | $10.15 | $10.15 | 4,700 | — | — |
| 2024-01-05 | $10.05 | $10.05 | 100 | — | — |
| 2024-01-04 | $10.00 | $10.00 | 100 | — | — |
| 2024-01-03 | $10.13 | $10.13 | 100 | — | — |
| 2024-01-02 | $9.98 | $9.98 | 100 | — | — |