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
- 2018-06-29 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 | $7.08 | $7.08 | 287,200 | — | — |
| 2024-12-30 | $7.22 | $7.22 | 251,600 | — | — |
| 2024-12-27 | $7.37 | $7.37 | 242,800 | — | — |
| 2024-12-26 | $7.42 | $7.42 | 294,900 | — | — |
| 2024-12-24 | $7.07 | $7.07 | 159,500 | — | — |
| 2024-12-23 | $7.06 | $7.06 | 483,000 | — | — |
| 2024-12-20 | $7.13 | $7.13 | 723,200 | — | — |
| 2024-12-19 | $7.15 | $7.15 | 324,500 | — | — |
| 2024-12-18 | $7.23 | $7.23 | 451,600 | — | — |
| 2024-12-17 | $7.69 | $7.69 | 478,500 | — | — |
| 2024-12-16 | $7.41 | $7.41 | 344,500 | — | — |
| 2024-12-13 | $7.34 | $7.34 | 297,200 | — | — |
| 2024-12-12 | $7.72 | $7.72 | 239,800 | — | — |
| 2024-12-11 | $7.85 | $7.85 | 348,100 | — | — |
| 2024-12-10 | $7.67 | $7.67 | 473,800 | — | — |
| 2024-12-09 | $7.90 | $7.90 | 760,400 | — | — |
| 2024-12-06 | $7.98 | $7.98 | 1,247,500 | — | — |
| 2024-12-05 | $9.74 | $9.74 | 470,300 | — | — |
| 2024-12-04 | $9.98 | $9.98 | 350,100 | — | — |
| 2024-12-03 | $9.67 | $9.67 | 229,400 | — | — |
| 2024-12-02 | $9.53 | $9.53 | 239,800 | — | — |
| 2024-11-29 | $9.36 | $9.36 | 90,900 | — | — |
| 2024-11-27 | $9.28 | $9.28 | 164,300 | — | — |
| 2024-11-26 | $9.34 | $9.34 | 176,100 | — | — |
| 2024-11-25 | $9.44 | $9.44 | 209,200 | — | — |
| 2024-11-22 | $9.45 | $9.45 | 256,400 | — | — |
| 2024-11-21 | $9.08 | $9.08 | 178,300 | — | — |
| 2024-11-20 | $8.79 | $8.79 | 139,300 | — | — |
| 2024-11-19 | $8.77 | $8.77 | 246,300 | — | — |
| 2024-11-18 | $8.48 | $8.48 | 334,700 | — | — |
| 2024-11-15 | $8.46 | $8.46 | 215,600 | — | — |
| 2024-11-14 | $8.81 | $8.81 | 166,900 | — | — |
| 2024-11-13 | $9.11 | $9.11 | 223,800 | — | — |
| 2024-11-12 | $8.94 | $8.94 | 273,100 | — | — |
| 2024-11-11 | $9.07 | $9.07 | 280,000 | — | — |
| 2024-11-08 | $9.01 | $9.01 | 174,700 | — | — |
| 2024-11-07 | $9.08 | $9.08 | 246,400 | — | — |
| 2024-11-06 | $8.79 | $8.79 | 427,300 | — | — |
| 2024-11-05 | $8.26 | $8.26 | 260,900 | — | — |
| 2024-11-04 | $8.05 | $8.05 | 213,900 | — | — |
| 2024-11-01 | $7.81 | $7.81 | 191,600 | — | — |
| 2024-10-31 | $7.95 | $7.95 | 178,800 | — | — |
| 2024-10-30 | $8.29 | $8.29 | 146,300 | — | — |
| 2024-10-29 | $8.39 | $8.39 | 248,700 | — | — |
| 2024-10-28 | $8.10 | $8.10 | 190,200 | — | — |
| 2024-10-25 | $8.09 | $8.09 | 324,500 | — | — |
| 2024-10-24 | $7.67 | $7.67 | 185,400 | — | — |
| 2024-10-23 | $7.55 | $7.55 | 300,500 | — | — |
| 2024-10-22 | $7.56 | $7.56 | 368,200 | — | — |
| 2024-10-21 | $7.96 | $7.96 | 383,500 | — | — |
| 2024-10-18 | $7.78 | $7.78 | 381,600 | — | — |
| 2024-10-17 | $7.83 | $7.83 | 537,300 | — | — |
| 2024-10-16 | $7.47 | $7.47 | 410,100 | — | — |
| 2024-10-15 | $7.41 | $7.41 | 491,500 | — | — |
| 2024-10-14 | $7.41 | $7.41 | 224,400 | — | — |
| 2024-10-11 | $7.40 | $7.40 | 299,000 | — | — |
| 2024-10-10 | $7.42 | $7.42 | 166,000 | — | — |
| 2024-10-09 | $7.59 | $7.59 | 261,200 | — | — |
| 2024-10-08 | $7.45 | $7.45 | 277,700 | — | — |
| 2024-10-07 | $7.30 | $7.30 | 218,000 | — | — |
| 2024-10-04 | $7.34 | $7.34 | 361,100 | — | — |
| 2024-10-03 | $7.03 | $7.03 | 229,900 | — | — |
| 2024-10-02 | $7.19 | $7.19 | 338,200 | — | — |
| 2024-10-01 | $7.14 | $7.14 | 281,400 | — | — |
| 2024-09-30 | $7.51 | $7.51 | 341,500 | — | — |
| 2024-09-27 | $7.27 | $7.27 | 332,700 | — | — |
| 2024-09-26 | $6.97 | $6.97 | 286,600 | — | — |
| 2024-09-25 | $6.98 | $6.98 | 263,000 | — | — |
| 2024-09-24 | $6.98 | $6.98 | 317,400 | — | — |
| 2024-09-23 | $6.80 | $6.80 | 627,300 | — | — |
| 2024-09-20 | $7.02 | $7.02 | 656,100 | — | — |
| 2024-09-19 | $7.00 | $7.00 | 349,800 | — | — |
| 2024-09-18 | $7.04 | $7.04 | 192,800 | — | — |
| 2024-09-17 | $7.28 | $7.28 | 299,800 | — | — |
| 2024-09-16 | $7.24 | $7.24 | 181,700 | — | — |
| 2024-09-13 | $7.34 | $7.34 | 243,600 | — | — |
| 2024-09-12 | $7.17 | $7.17 | 200,400 | — | — |
| 2024-09-11 | $7.26 | $7.26 | 214,900 | — | — |
| 2024-09-10 | $7.42 | $7.42 | 367,600 | — | — |
| 2024-09-09 | $7.15 | $7.15 | 585,500 | — | — |
| 2024-09-06 | $6.97 | $6.97 | 1,089,800 | — | — |
| 2024-09-05 | $7.57 | $7.57 | 338,400 | — | — |
| 2024-09-04 | $7.66 | $7.66 | 375,300 | — | — |
| 2024-09-03 | $7.54 | $7.54 | 788,200 | — | — |
| 2024-08-30 | $7.47 | $7.47 | 1,021,200 | — | — |
| 2024-08-29 | $7.72 | $7.72 | 377,500 | — | — |
| 2024-08-28 | $7.71 | $7.71 | 214,700 | — | — |
| 2024-08-27 | $7.89 | $7.89 | 357,800 | — | — |
| 2024-08-26 | $8.10 | $8.10 | 281,900 | — | — |
| 2024-08-23 | $8.09 | $8.09 | 312,200 | — | — |
| 2024-08-22 | $7.88 | $7.88 | 137,900 | — | — |
| 2024-08-21 | $8.21 | $8.21 | 163,400 | — | — |
| 2024-08-20 | $8.12 | $8.12 | 300,400 | — | — |
| 2024-08-19 | $8.26 | $8.26 | 315,700 | — | — |
| 2024-08-16 | $8.18 | $8.18 | 774,100 | — | — |
| 2024-08-15 | $7.98 | $7.98 | 319,100 | — | — |
| 2024-08-14 | $7.44 | $7.44 | 167,000 | — | — |
| 2024-08-13 | $7.62 | $7.62 | 203,000 | — | — |
| 2024-08-12 | $7.23 | $7.23 | 241,800 | — | — |
| 2024-08-09 | $7.28 | $7.28 | 310,900 | — | — |
| 2024-08-08 | $7.60 | $7.60 | 196,200 | — | — |
| 2024-08-07 | $7.41 | $7.41 | 218,000 | — | — |
| 2024-08-06 | $7.48 | $7.48 | 304,200 | — | — |
| 2024-08-05 | $7.61 | $7.61 | 352,100 | — | — |
| 2024-08-02 | $8.09 | $8.09 | 424,100 | — | — |
| 2024-08-01 | $8.04 | $8.04 | 303,600 | — | — |
| 2024-07-31 | $8.36 | $8.36 | 290,100 | — | — |
| 2024-07-30 | $8.19 | $8.19 | 362,800 | — | — |
| 2024-07-29 | $8.36 | $8.36 | 234,200 | — | — |
| 2024-07-26 | $8.55 | $8.55 | 313,600 | — | — |
| 2024-07-25 | $8.43 | $8.43 | 357,600 | — | — |
| 2024-07-24 | $8.10 | $8.10 | 191,400 | — | — |
| 2024-07-23 | $8.18 | $8.18 | 179,900 | — | — |
| 2024-07-22 | $8.14 | $8.14 | 250,700 | — | — |
| 2024-07-19 | $7.90 | $7.90 | 165,400 | — | — |
| 2024-07-18 | $7.64 | $7.64 | 217,200 | — | — |
| 2024-07-17 | $7.95 | $7.95 | 250,100 | — | — |
| 2024-07-16 | $8.08 | $8.08 | 380,300 | — | — |
| 2024-07-15 | $8.17 | $8.17 | 428,500 | — | — |
| 2024-07-12 | $7.85 | $7.85 | 474,000 | — | — |
| 2024-07-11 | $7.41 | $7.41 | 325,000 | — | — |
| 2024-07-10 | $7.01 | $7.01 | 281,200 | — | — |
| 2024-07-09 | $7.10 | $7.10 | 317,500 | — | — |
| 2024-07-08 | $7.31 | $7.31 | 245,900 | — | — |
| 2024-07-05 | $7.25 | $7.25 | 198,600 | — | — |
| 2024-07-03 | $7.63 | $7.63 | 103,300 | — | — |
| 2024-07-02 | $7.79 | $7.79 | 253,900 | — | — |
| 2024-07-01 | $7.60 | $7.60 | 339,000 | — | — |
| 2024-06-28 | $7.72 | $7.72 | 858,200 | — | — |
| 2024-06-27 | $7.70 | $7.70 | 316,600 | — | — |
| 2024-06-26 | $7.54 | $7.54 | 349,700 | — | — |
| 2024-06-25 | $7.39 | $7.39 | 371,200 | — | — |
| 2024-06-24 | $7.43 | $7.43 | 985,500 | — | — |
| 2024-06-21 | $6.77 | $6.77 | 805,300 | — | — |
| 2024-06-20 | $6.90 | $6.90 | 422,000 | — | — |
| 2024-06-18 | $6.62 | $6.62 | 422,200 | — | — |
| 2024-06-17 | $6.59 | $6.59 | 252,000 | — | — |
| 2024-06-14 | $6.62 | $6.62 | 256,000 | — | — |
| 2024-06-13 | $6.59 | $6.59 | 254,900 | — | — |
| 2024-06-12 | $6.67 | $6.67 | 375,500 | — | — |
| 2024-06-11 | $6.80 | $6.80 | 311,000 | — | — |
| 2024-06-10 | $6.85 | $6.85 | 319,500 | — | — |
| 2024-06-07 | $7.04 | $7.04 | 409,700 | — | — |
| 2024-06-06 | $6.80 | $6.80 | 385,600 | — | — |
| 2024-06-05 | $6.63 | $6.63 | 266,400 | — | — |
| 2024-06-04 | $6.59 | $6.59 | 413,100 | — | — |
| 2024-06-03 | $6.72 | $6.72 | 471,500 | — | — |
| 2024-05-31 | $6.66 | $6.66 | 1,196,800 | — | — |
| 2024-05-30 | $6.43 | $6.43 | 698,300 | — | — |
| 2024-05-29 | $6.83 | $6.83 | 810,100 | — | — |
| 2024-05-28 | $7.17 | $7.17 | 629,900 | — | — |
| 2024-05-24 | $6.97 | $6.97 | 1,729,300 | — | — |
| 2024-05-23 | $7.13 | $7.13 | 651,100 | — | — |
| 2024-05-22 | $7.32 | $7.32 | 364,800 | — | — |
| 2024-05-21 | $7.32 | $7.32 | 275,800 | — | — |
| 2024-05-20 | $7.45 | $7.45 | 284,600 | — | — |
| 2024-05-17 | $7.38 | $7.38 | 508,200 | — | — |
| 2024-05-16 | $7.20 | $7.20 | 387,300 | — | — |
| 2024-05-15 | $7.11 | $7.11 | 472,200 | — | — |
| 2024-05-14 | $7.08 | $7.08 | 415,300 | — | — |
| 2024-05-13 | $7.35 | $7.35 | 494,300 | — | — |
| 2024-05-10 | $7.17 | $7.17 | 462,000 | — | — |
| 2024-05-09 | $7.36 | $7.36 | 286,700 | — | — |
| 2024-05-08 | $7.46 | $7.46 | 253,500 | — | — |
| 2024-05-07 | $7.57 | $7.57 | 153,900 | — | — |
| 2024-05-06 | $7.69 | $7.69 | 259,600 | — | — |
| 2024-05-03 | $7.45 | $7.45 | 210,400 | — | — |
| 2024-05-02 | $7.51 | $7.51 | 361,900 | — | — |
| 2024-05-01 | $7.57 | $7.57 | 263,000 | — | — |
| 2024-04-30 | $7.53 | $7.53 | 366,500 | — | — |
| 2024-04-29 | $7.66 | $7.66 | 248,200 | — | — |
| 2024-04-26 | $7.59 | $7.59 | 248,100 | — | — |
| 2024-04-25 | $7.62 | $7.62 | 647,600 | — | — |
| 2024-04-24 | $7.43 | $7.43 | 748,200 | — | — |
| 2024-04-23 | $7.50 | $7.50 | 518,000 | — | — |
| 2024-04-22 | $7.47 | $7.47 | 548,300 | — | — |
| 2024-04-19 | $7.70 | $7.70 | 519,100 | — | — |
| 2024-04-18 | $7.81 | $7.81 | 403,800 | — | — |
| 2024-04-17 | $7.85 | $7.85 | 483,900 | — | — |
| 2024-04-16 | $7.99 | $7.99 | 689,300 | — | — |
| 2024-04-15 | $7.92 | $7.92 | 468,200 | — | — |
| 2024-04-12 | $8.29 | $8.29 | 297,300 | — | — |
| 2024-04-11 | $8.53 | $8.53 | 257,500 | — | — |
| 2024-04-10 | $8.58 | $8.58 | 380,400 | — | — |
| 2024-04-09 | $8.84 | $8.84 | 305,900 | — | — |
| 2024-04-08 | $8.80 | $8.80 | 288,200 | — | — |
| 2024-04-05 | $8.84 | $8.84 | 206,000 | — | — |
| 2024-04-04 | $8.85 | $8.85 | 335,400 | — | — |
| 2024-04-03 | $8.94 | $8.94 | 220,800 | — | — |
| 2024-04-02 | $9.02 | $9.02 | 334,700 | — | — |
| 2024-04-01 | $9.21 | $9.21 | 441,300 | — | — |
| 2024-03-28 | $8.92 | $8.92 | 345,100 | — | — |
| 2024-03-27 | $9.09 | $9.09 | 244,200 | — | — |
| 2024-03-26 | $8.95 | $8.95 | 395,300 | — | — |
| 2024-03-25 | $9.07 | $9.07 | 298,800 | — | — |
| 2024-03-22 | $9.47 | $9.47 | 265,800 | — | — |
| 2024-03-21 | $9.46 | $9.46 | 1,105,800 | — | — |
| 2024-03-20 | $9.59 | $9.59 | 203,300 | — | — |
| 2024-03-19 | $9.45 | $9.45 | 314,900 | — | — |
| 2024-03-18 | $9.33 | $9.33 | 300,200 | — | — |
| 2024-03-15 | $9.42 | $9.42 | 422,300 | — | — |
| 2024-03-14 | $9.30 | $9.30 | 399,900 | — | — |
| 2024-03-13 | $9.76 | $9.76 | 249,100 | — | — |
| 2024-03-12 | $9.66 | $9.66 | 317,400 | — | — |
| 2024-03-11 | $9.92 | $9.92 | 590,100 | — | — |
| 2024-03-08 | $9.82 | $9.82 | 1,750,000 | — | — |
| 2024-03-07 | $11.36 | $11.36 | 786,400 | — | — |
| 2024-03-06 | $11.66 | $11.66 | 335,700 | — | — |
| 2024-03-05 | $11.12 | $11.12 | 395,500 | — | — |
| 2024-03-04 | $11.37 | $11.37 | 281,400 | — | — |
| 2024-03-01 | $11.52 | $11.52 | 266,000 | — | — |
| 2024-02-29 | $11.51 | $11.51 | 367,800 | — | — |
| 2024-02-28 | $11.16 | $11.16 | 390,100 | — | — |
| 2024-02-27 | $11.31 | $11.31 | 243,200 | — | — |
| 2024-02-26 | $11.09 | $11.09 | 158,900 | — | — |
| 2024-02-23 | $11.09 | $11.09 | 392,600 | — | — |
| 2024-02-22 | $10.68 | $10.68 | 389,700 | — | — |
| 2024-02-21 | $10.84 | $10.84 | 319,300 | — | — |
| 2024-02-20 | $11.14 | $11.14 | 381,400 | — | — |
| 2024-02-16 | $10.79 | $10.79 | 1,166,400 | — | — |
| 2024-02-15 | $11.41 | $11.41 | 584,400 | — | — |
| 2024-02-14 | $10.84 | $10.84 | 360,500 | — | — |
| 2024-02-13 | $10.57 | $10.57 | 486,300 | — | — |
| 2024-02-12 | $11.48 | $11.48 | 543,400 | — | — |
| 2024-02-09 | $11.90 | $11.90 | 284,800 | — | — |
| 2024-02-08 | $11.56 | $11.56 | 305,900 | — | — |
| 2024-02-07 | $11.68 | $11.68 | 438,600 | — | — |
| 2024-02-06 | $11.56 | $11.56 | 236,900 | — | — |
| 2024-02-05 | $11.16 | $11.16 | 256,000 | — | — |
| 2024-02-02 | $11.30 | $11.30 | 222,600 | — | — |
| 2024-02-01 | $11.18 | $11.18 | 208,200 | — | — |
| 2024-01-31 | $10.87 | $10.87 | 377,900 | — | — |
| 2024-01-30 | $11.21 | $11.21 | 213,300 | — | — |
| 2024-01-29 | $11.36 | $11.36 | 277,800 | — | — |
| 2024-01-26 | $11.23 | $11.23 | 333,500 | — | — |
| 2024-01-25 | $11.23 | $11.23 | 505,900 | — | — |
| 2024-01-24 | $10.71 | $10.71 | 797,500 | — | — |
| 2024-01-23 | $9.83 | $9.83 | 153,300 | — | — |
| 2024-01-22 | $9.89 | $9.89 | 239,900 | — | — |
| 2024-01-19 | $9.57 | $9.57 | 396,800 | — | — |
| 2024-01-18 | $9.66 | $9.66 | 508,000 | — | — |
| 2024-01-17 | $9.38 | $9.38 | 419,900 | — | — |
| 2024-01-16 | $9.62 | $9.62 | 345,200 | — | — |
| 2024-01-12 | $9.38 | $9.38 | 202,600 | — | — |
| 2024-01-11 | $9.72 | $9.72 | 199,900 | — | — |
| 2024-01-10 | $9.81 | $9.81 | 237,400 | — | — |
| 2024-01-09 | $9.52 | $9.52 | 304,500 | — | — |
| 2024-01-08 | $9.86 | $9.86 | 314,500 | — | — |
| 2024-01-05 | $9.56 | $9.56 | 366,300 | — | — |
| 2024-01-04 | $9.37 | $9.37 | 326,900 | — | — |
| 2024-01-03 | $9.65 | $9.65 | 564,700 | — | — |
| 2024-01-02 | $10.02 | $10.02 | 542,700 | — | — |