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
- 2017-09-29 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 | $7.64 | $10.75 | 974,000 | — | — |
| 2024-12-30 | $7.50 | $10.56 | 261,600 | — | — |
| 2024-12-27 | $7.52 | $10.58 | 505,200 | — | — |
| 2024-12-26 | $7.67 | $10.79 | 597,800 | — | — |
| 2024-12-24 | $7.61 | $10.71 | 229,900 | — | — |
| 2024-12-23 | $7.69 | $10.82 | 991,900 | — | — |
| 2024-12-20 | $7.52 | $10.58 | 1,934,000 | — | — |
| 2024-12-19 | $7.30 | $10.27 | 971,100 | — | — |
| 2024-12-18 | $7.32 | $10.30 | 1,057,600 | — | — |
| 2024-12-17 | $7.52 | $10.58 | 788,800 | — | — |
| 2024-12-16 | $7.68 | $10.81 | 1,233,600 | — | — |
| 2024-12-13 | $7.48 | $10.53 | 622,700 | — | — |
| 2024-12-12 | $7.57 | $10.65 | 446,700 | — | — |
| 2024-12-11 | $7.72 | $10.86 | 499,800 | — | — |
| 2024-12-10 | $7.73 | $10.88 | 842,800 | — | — |
| 2024-12-09 | $7.91 | $11.13 | 807,600 | — | — |
| 2024-12-06 | $8.06 | $11.34 | 508,800 | — | — |
| 2024-12-05 | $8.00 | $11.26 | 577,100 | — | — |
| 2024-12-04 | $8.17 | $11.50 | 557,800 | — | — |
| 2024-12-03 | $8.25 | $11.61 | 910,200 | — | — |
| 2024-12-02 | $8.62 | $12.13 | 2,821,900 | — | — |
| 2024-11-29 | $7.95 | $11.19 | 486,500 | — | — |
| 2024-11-27 | $7.95 | $11.19 | 496,800 | — | — |
| 2024-11-26 | $8.00 | $11.26 | 554,100 | — | — |
| 2024-11-25 | $8.14 | $11.46 | 997,300 | — | — |
| 2024-11-22 | $8.19 | $11.53 | 558,100 | — | — |
| 2024-11-21 | $8.12 | $11.43 | 1,187,000 | — | — |
| 2024-11-20 | $8.00 | $11.26 | 670,600 | — | — |
| 2024-11-19 | $8.11 | $11.41 | 1,002,700 | — | — |
| 2024-11-18 | $8.08 | $11.37 | 491,500 | — | — |
| 2024-11-15 | $8.16 | $11.48 | 803,000 | — | — |
| 2024-11-14 | $8.11 | $11.41 | 700,800 | — | — |
| 2024-11-13 | $8.18 | $11.51 | 621,200 | — | — |
| 2024-11-12 | $8.14 | $11.46 | 802,600 | — | — |
| 2024-11-11 | $8.22 | $11.57 | 699,700 | — | — |
| 2024-11-08 | $8.03 | $11.30 | 957,500 | — | — |
| 2024-11-07 | $8.25 | $11.61 | 995,500 | — | — |
| 2024-11-06 | $8.25 | $11.61 | 1,851,000 | — | — |
| 2024-11-05 | $7.78 | $10.95 | 1,054,800 | — | — |
| 2024-11-04 | $7.63 | $10.74 | 1,289,200 | — | — |
| 2024-11-01 | $7.62 | $10.72 | 3,431,100 | — | — |
| 2024-10-31 | $6.66 | $9.37 | 2,391,400 | — | — |
| 2024-10-30 | $6.37 | $8.96 | 836,400 | — | — |
| 2024-10-29 | $6.28 | $8.84 | 554,500 | — | — |
| 2024-10-28 | $6.34 | $8.92 | 1,950,600 | — | — |
| 2024-10-25 | $6.15 | $8.66 | 858,300 | — | — |
| 2024-10-24 | $6.18 | $8.70 | 969,100 | — | — |
| 2024-10-23 | $6.34 | $8.92 | 801,000 | — | — |
| 2024-10-22 | $6.33 | $8.91 | 593,500 | — | — |
| 2024-10-21 | $6.44 | $9.06 | 850,600 | — | — |
| 2024-10-18 | $6.58 | $9.26 | 831,800 | — | — |
| 2024-10-17 | $6.68 | $9.40 | 731,000 | — | — |
| 2024-10-16 | $6.58 | $9.26 | 607,800 | — | — |
| 2024-10-15 | $6.44 | $9.06 | 639,400 | — | — |
| 2024-10-14 | $6.42 | $9.04 | 736,800 | — | — |
| 2024-10-11 | $6.70 | $9.43 | 3,054,000 | — | — |
| 2024-10-10 | $6.57 | $9.25 | 896,400 | — | — |
| 2024-10-09 | $6.56 | $9.23 | 934,600 | — | — |
| 2024-10-08 | $6.56 | $9.23 | 445,100 | — | — |
| 2024-10-07 | $6.78 | $9.54 | 684,300 | — | — |
| 2024-10-04 | $6.66 | $9.37 | 599,800 | — | — |
| 2024-10-03 | $6.57 | $9.25 | 429,300 | — | — |
| 2024-10-02 | $6.63 | $9.33 | 472,300 | — | — |
| 2024-10-01 | $6.73 | $9.47 | 384,400 | — | — |
| 2024-09-30 | $6.85 | $9.64 | 555,200 | — | — |
| 2024-09-27 | $6.93 | $9.75 | 800,400 | — | — |
| 2024-09-26 | $6.96 | $9.80 | 987,100 | — | — |
| 2024-09-25 | $6.56 | $9.23 | 870,200 | — | — |
| 2024-09-24 | $6.64 | $9.34 | 657,600 | — | — |
| 2024-09-23 | $6.47 | $9.11 | 509,900 | — | — |
| 2024-09-20 | $6.50 | $9.15 | 2,187,200 | — | — |
| 2024-09-19 | $6.62 | $9.32 | 683,900 | — | — |
| 2024-09-18 | $6.51 | $9.16 | 578,300 | — | — |
| 2024-09-17 | $6.58 | $9.26 | 499,300 | — | — |
| 2024-09-16 | $6.61 | $9.30 | 652,100 | — | — |
| 2024-09-13 | $6.68 | $9.40 | 729,900 | — | — |
| 2024-09-12 | $6.44 | $9.06 | 687,500 | — | — |
| 2024-09-11 | $6.36 | $8.95 | 719,800 | — | — |
| 2024-09-10 | $6.40 | $9.01 | 916,100 | — | — |
| 2024-09-09 | $6.52 | $9.18 | 983,500 | — | — |
| 2024-09-06 | $6.61 | $9.30 | 802,000 | — | — |
| 2024-09-05 | $6.82 | $9.60 | 1,063,600 | — | — |
| 2024-09-04 | $6.85 | $9.64 | 1,038,200 | — | — |
| 2024-09-03 | $6.85 | $9.64 | 1,202,200 | — | — |
| 2024-08-30 | $7.18 | $10.10 | 992,100 | — | — |
| 2024-08-29 | $7.15 | $10.06 | 969,500 | — | — |
| 2024-08-28 | $7.02 | $9.88 | 966,300 | — | — |
| 2024-08-27 | $6.88 | $9.68 | 530,600 | — | — |
| 2024-08-26 | $6.90 | $9.71 | 1,400,900 | — | — |
| 2024-08-23 | $6.89 | $9.70 | 1,223,200 | — | — |
| 2024-08-22 | $6.69 | $9.42 | 1,224,600 | — | — |
| 2024-08-21 | $6.80 | $9.57 | 982,400 | — | — |
| 2024-08-20 | $6.82 | $9.60 | 893,500 | — | — |
| 2024-08-19 | $6.84 | $9.63 | 2,081,000 | — | — |
| 2024-08-16 | $6.83 | $9.61 | 624,900 | — | — |
| 2024-08-15 | $6.89 | $9.70 | 1,055,600 | — | — |
| 2024-08-14 | $6.86 | $9.65 | 1,943,500 | — | — |
| 2024-08-13 | $6.69 | $9.42 | 1,349,100 | — | — |
| 2024-08-12 | $6.61 | $9.30 | 963,800 | — | — |
| 2024-08-09 | $6.56 | $9.23 | 1,448,400 | — | — |
| 2024-08-08 | $6.69 | $9.42 | 1,437,700 | — | — |
| 2024-08-07 | $6.50 | $9.15 | 2,470,200 | — | — |
| 2024-08-06 | $6.22 | $8.75 | 2,378,800 | — | — |
| 2024-08-05 | $6.31 | $8.88 | 2,498,900 | — | — |
| 2024-08-02 | $6.69 | $9.42 | 3,337,600 | — | — |
| 2024-08-01 | $7.96 | $11.20 | 4,498,100 | — | — |
| 2024-07-31 | $9.54 | $13.43 | 1,038,900 | — | — |
| 2024-07-30 | $9.40 | $13.23 | 910,500 | — | — |
| 2024-07-29 | $9.25 | $13.02 | 861,800 | — | — |
| 2024-07-26 | $9.58 | $13.48 | 671,000 | — | — |
| 2024-07-25 | $9.62 | $13.54 | 585,800 | — | — |
| 2024-07-24 | $9.55 | $13.44 | 513,100 | — | — |
| 2024-07-23 | $9.76 | $13.74 | 533,700 | — | — |
| 2024-07-22 | $9.68 | $13.62 | 538,900 | — | — |
| 2024-07-19 | $9.40 | $13.23 | 471,400 | — | — |
| 2024-07-18 | $9.56 | $13.45 | 570,600 | — | — |
| 2024-07-17 | $9.65 | $13.58 | 753,100 | — | — |
| 2024-07-16 | $9.64 | $13.57 | 935,900 | — | — |
| 2024-07-15 | $9.36 | $13.17 | 551,200 | — | — |
| 2024-07-12 | $9.32 | $13.12 | 437,800 | — | — |
| 2024-07-11 | $9.31 | $13.10 | 474,300 | — | — |
| 2024-07-10 | $8.94 | $12.58 | 436,000 | — | — |
| 2024-07-09 | $8.89 | $12.51 | 615,500 | — | — |
| 2024-07-08 | $9.09 | $12.79 | 581,900 | — | — |
| 2024-07-05 | $8.88 | $12.50 | 576,000 | — | — |
| 2024-07-03 | $9.00 | $12.67 | 479,200 | — | — |
| 2024-07-02 | $8.88 | $12.50 | 680,100 | — | — |
| 2024-07-01 | $8.70 | $12.24 | 853,600 | — | — |
| 2024-06-28 | $8.97 | $12.62 | 5,323,100 | — | — |
| 2024-06-27 | $8.90 | $12.53 | 634,100 | — | — |
| 2024-06-26 | $8.87 | $12.48 | 1,348,000 | — | — |
| 2024-06-25 | $8.76 | $12.33 | 631,700 | — | — |
| 2024-06-24 | $8.86 | $12.47 | 975,200 | — | — |
| 2024-06-21 | $8.83 | $12.43 | 1,625,800 | — | — |
| 2024-06-20 | $9.11 | $12.82 | 774,700 | — | — |
| 2024-06-18 | $9.09 | $12.79 | 784,400 | — | — |
| 2024-06-17 | $9.07 | $12.76 | 555,100 | — | — |
| 2024-06-14 | $9.00 | $12.67 | 515,000 | — | — |
| 2024-06-13 | $9.14 | $12.86 | 436,100 | — | — |
| 2024-06-12 | $9.36 | $13.17 | 613,400 | — | — |
| 2024-06-11 | $9.37 | $13.19 | 551,400 | — | — |
| 2024-06-10 | $9.28 | $13.06 | 496,300 | — | — |
| 2024-06-07 | $9.26 | $13.03 | 504,500 | — | — |
| 2024-06-06 | $9.32 | $13.12 | 829,700 | — | — |
| 2024-06-05 | $9.19 | $12.93 | 703,600 | — | — |
| 2024-06-04 | $8.90 | $12.53 | 977,000 | — | — |
| 2024-06-03 | $9.19 | $12.93 | 635,200 | — | — |
| 2024-05-31 | $9.30 | $13.09 | 858,900 | — | — |
| 2024-05-30 | $9.23 | $12.99 | 361,100 | — | — |
| 2024-05-29 | $9.15 | $12.88 | 660,200 | — | — |
| 2024-05-28 | $9.29 | $13.07 | 740,300 | — | — |
| 2024-05-24 | $9.30 | $13.09 | 664,000 | — | — |
| 2024-05-23 | $9.23 | $12.99 | 671,000 | — | — |
| 2024-05-22 | $9.45 | $13.30 | 437,900 | — | — |
| 2024-05-21 | $9.77 | $13.75 | 365,200 | — | — |
| 2024-05-20 | $9.75 | $13.72 | 412,200 | — | — |
| 2024-05-17 | $9.83 | $13.83 | 530,200 | — | — |
| 2024-05-16 | $9.68 | $13.62 | 459,000 | — | — |
| 2024-05-15 | $9.60 | $13.51 | 542,400 | — | — |
| 2024-05-14 | $9.57 | $13.47 | 654,200 | — | — |
| 2024-05-13 | $9.67 | $13.61 | 399,000 | — | — |
| 2024-05-10 | $9.78 | $13.76 | 510,000 | — | — |
| 2024-05-09 | $9.80 | $13.79 | 841,500 | — | — |
| 2024-05-08 | $9.83 | $13.83 | 701,100 | — | — |
| 2024-05-07 | $9.76 | $13.74 | 718,600 | — | — |
| 2024-05-06 | $9.50 | $13.37 | 1,117,400 | — | — |
| 2024-05-03 | $9.80 | $13.79 | 1,105,500 | — | — |
| 2024-05-02 | $9.99 | $14.06 | 1,755,100 | — | — |
| 2024-05-01 | $9.51 | $13.38 | 516,400 | — | — |
| 2024-04-30 | $9.43 | $13.27 | 600,200 | — | — |
| 2024-04-29 | $9.95 | $14.00 | 355,200 | — | — |
| 2024-04-26 | $9.91 | $13.95 | 304,800 | — | — |
| 2024-04-25 | $9.90 | $13.93 | 412,400 | — | — |
| 2024-04-24 | $10.04 | $14.13 | 674,300 | — | — |
| 2024-04-23 | $10.10 | $14.21 | 340,100 | — | — |
| 2024-04-22 | $9.93 | $13.98 | 485,600 | — | — |
| 2024-04-19 | $9.95 | $14.00 | 535,100 | — | — |
| 2024-04-18 | $9.76 | $13.74 | 419,200 | — | — |
| 2024-04-17 | $9.83 | $13.83 | 439,900 | — | — |
| 2024-04-16 | $9.92 | $13.96 | 551,400 | — | — |
| 2024-04-15 | $10.02 | $14.10 | 407,600 | — | — |
| 2024-04-12 | $10.31 | $14.51 | 476,600 | — | — |
| 2024-04-11 | $10.57 | $14.88 | 536,300 | — | — |
| 2024-04-10 | $10.45 | $14.71 | 535,400 | — | — |
| 2024-04-09 | $10.77 | $15.16 | 1,293,500 | — | — |
| 2024-04-08 | $10.71 | $15.07 | 273,100 | — | — |
| 2024-04-05 | $10.72 | $15.09 | 405,800 | — | — |
| 2024-04-04 | $10.74 | $15.12 | 575,100 | — | — |
| 2024-04-03 | $11.04 | $15.54 | 705,100 | — | — |
| 2024-04-02 | $10.89 | $15.33 | 702,900 | — | — |
| 2024-04-01 | $10.95 | $15.41 | 613,700 | — | — |
| 2024-03-28 | $11.15 | $15.69 | 1,612,800 | — | — |
| 2024-03-27 | $11.05 | $15.55 | 1,193,300 | — | — |
| 2024-03-26 | $10.76 | $15.14 | 3,600,500 | — | — |
| 2024-03-25 | $10.52 | $14.81 | 2,316,400 | — | — |
| 2024-03-22 | $10.34 | $14.55 | 1,231,300 | — | — |
| 2024-03-21 | $10.16 | $14.30 | 2,010,700 | — | — |
| 2024-03-20 | $9.99 | $14.06 | 1,168,400 | — | — |
| 2024-03-19 | $9.34 | $13.14 | 872,500 | — | — |
| 2024-03-18 | $9.10 | $12.81 | 631,400 | — | — |
| 2024-03-15 | $9.16 | $12.89 | 867,000 | — | — |
| 2024-03-14 | $8.98 | $12.64 | 805,400 | — | — |
| 2024-03-13 | $9.16 | $12.89 | 887,100 | — | — |
| 2024-03-12 | $9.14 | $12.86 | 489,400 | — | — |
| 2024-03-11 | $9.21 | $12.96 | 468,800 | — | — |
| 2024-03-08 | $9.18 | $12.92 | 819,100 | — | — |
| 2024-03-07 | $9.21 | $12.96 | 735,300 | — | — |
| 2024-03-06 | $9.11 | $12.82 | 774,100 | — | — |
| 2024-03-05 | $9.03 | $12.71 | 743,500 | — | — |
| 2024-03-04 | $9.04 | $12.72 | 806,500 | — | — |
| 2024-03-01 | $9.12 | $12.84 | 1,693,100 | — | — |
| 2024-02-29 | $9.65 | $13.58 | 1,090,000 | — | — |
| 2024-02-28 | $9.58 | $13.48 | 1,145,200 | — | — |
| 2024-02-27 | $9.78 | $13.76 | 631,900 | — | — |
| 2024-02-26 | $10.02 | $14.10 | 638,300 | — | — |
| 2024-02-23 | $9.93 | $13.98 | 442,000 | — | — |
| 2024-02-22 | $9.73 | $13.69 | 455,900 | — | — |
| 2024-02-21 | $9.70 | $13.65 | 331,000 | — | — |
| 2024-02-20 | $9.82 | $13.82 | 506,400 | — | — |
| 2024-02-16 | $9.90 | $13.93 | 639,100 | — | — |
| 2024-02-15 | $9.83 | $13.83 | 595,600 | — | — |
| 2024-02-14 | $9.36 | $13.17 | 594,300 | — | — |
| 2024-02-13 | $9.22 | $12.98 | 908,000 | — | — |
| 2024-02-12 | $9.68 | $13.62 | 456,500 | — | — |
| 2024-02-09 | $9.46 | $13.31 | 516,800 | — | — |
| 2024-02-08 | $9.38 | $13.20 | 347,300 | — | — |
| 2024-02-07 | $9.18 | $12.92 | 397,000 | — | — |
| 2024-02-06 | $9.24 | $13.00 | 352,600 | — | — |
| 2024-02-05 | $9.08 | $12.78 | 429,600 | — | — |
| 2024-02-02 | $9.19 | $12.93 | 683,000 | — | — |
| 2024-02-01 | $9.27 | $13.05 | 1,485,100 | — | — |
| 2024-01-31 | $9.26 | $13.03 | 592,500 | — | — |
| 2024-01-30 | $9.52 | $13.40 | 419,100 | — | — |
| 2024-01-29 | $9.58 | $13.48 | 625,300 | — | — |
| 2024-01-26 | $9.49 | $13.36 | 493,000 | — | — |
| 2024-01-25 | $9.29 | $13.07 | 375,900 | — | — |
| 2024-01-24 | $9.11 | $12.82 | 466,700 | — | — |
| 2024-01-23 | $9.14 | $12.86 | 512,400 | — | — |
| 2024-01-22 | $9.18 | $12.92 | 1,255,500 | — | — |
| 2024-01-19 | $8.91 | $12.54 | 940,600 | — | — |
| 2024-01-18 | $8.87 | $12.48 | 1,186,700 | — | — |
| 2024-01-17 | $8.92 | $12.55 | 482,800 | — | — |
| 2024-01-16 | $8.89 | $12.51 | 595,100 | — | — |
| 2024-01-12 | $8.95 | $12.60 | 367,800 | — | — |
| 2024-01-11 | $8.97 | $12.62 | 539,300 | — | — |
| 2024-01-10 | $9.05 | $12.74 | 494,800 | — | — |
| 2024-01-09 | $9.11 | $12.82 | 437,500 | — | — |
| 2024-01-08 | $9.34 | $13.14 | 764,800 | — | — |
| 2024-01-05 | $9.26 | $13.03 | 557,400 | — | — |
| 2024-01-04 | $9.34 | $13.14 | 446,700 | — | — |
| 2024-01-03 | $9.55 | $13.44 | 525,200 | — | — |
| 2024-01-02 | $9.84 | $13.85 | 479,900 | — | — |