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
- 1999-01-05 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 | $9.06 | $9.06 | 3,859 | — | — |
| 2024-12-30 | $9.02 | $9.02 | 0 | — | — |
| 2024-12-27 | $9.02 | $9.02 | 1,874 | — | — |
| 2024-12-26 | $9.02 | $9.02 | 0 | — | — |
| 2024-12-24 | $9.02 | $9.02 | 0 | — | — |
| 2024-12-23 | $9.02 | $9.02 | 1,323 | — | — |
| 2024-12-20 | $9.04 | $9.04 | 0 | — | — |
| 2024-12-19 | $9.04 | $9.04 | 662 | — | — |
| 2024-12-18 | $9.03 | $9.03 | 7,828 | — | — |
| 2024-12-17 | $9.07 | $9.07 | 0 | — | — |
| 2024-12-16 | $9.07 | $9.07 | 110 | — | — |
| 2024-12-13 | $9.12 | $9.12 | 24,035 | — | — |
| 2024-12-12 | $9.07 | $9.07 | 331 | — | — |
| 2024-12-11 | $9.02 | $9.02 | 441 | — | — |
| 2024-12-10 | $8.97 | $8.97 | 0 | — | — |
| 2024-12-09 | $8.97 | $8.97 | 0 | — | — |
| 2024-12-06 | $8.97 | $8.97 | 1,654 | — | — |
| 2024-12-05 | $8.96 | $8.96 | 0 | — | — |
| 2024-12-04 | $8.96 | $8.96 | 25,909 | — | — |
| 2024-12-03 | $8.94 | $8.94 | 662 | — | — |
| 2024-12-02 | $8.94 | $8.94 | 7,387 | — | — |
| 2024-11-29 | $9.07 | $9.07 | 0 | — | — |
| 2024-11-27 | $9.07 | $9.07 | 221 | — | — |
| 2024-11-26 | $9.07 | $9.07 | 15,766 | — | — |
| 2024-11-25 | $9.07 | $9.07 | 6,395 | — | — |
| 2024-11-22 | $9.07 | $9.07 | 45,203 | — | — |
| 2024-11-21 | $9.07 | $9.07 | 3,969 | — | — |
| 2024-11-20 | $9.07 | $9.07 | 0 | — | — |
| 2024-11-19 | $9.07 | $9.07 | 110 | — | — |
| 2024-11-18 | $9.06 | $9.06 | 6,615 | — | — |
| 2024-11-15 | $9.07 | $9.07 | 6,615 | — | — |
| 2024-11-14 | $9.07 | $9.07 | 27,673 | — | — |
| 2024-11-13 | $9.07 | $9.07 | 41,234 | — | — |
| 2024-11-12 | $9.07 | $9.07 | 20,286 | — | — |
| 2024-11-11 | $9.12 | $9.12 | 1,103 | — | — |
| 2024-11-08 | $9.12 | $9.12 | 17,530 | — | — |
| 2024-11-07 | $9.12 | $9.12 | 21,168 | — | — |
| 2024-11-06 | $9.12 | $9.12 | 107,604 | — | — |
| 2024-11-05 | $9.16 | $9.16 | 3,638 | — | — |
| 2024-11-04 | $9.11 | $9.11 | 6,725 | — | — |
| 2024-11-01 | $9.29 | $9.29 | 221 | — | — |
| 2024-10-31 | $9.01 | $9.01 | 0 | — | — |
| 2024-10-30 | $9.01 | $9.01 | 4,300 | — | — |
| 2024-10-29 | $8.98 | $8.98 | 1,433 | — | — |
| 2024-10-28 | $9.02 | $9.02 | 1,323 | — | — |
| 2024-10-25 | $9.02 | $9.02 | 42,005 | — | — |
| 2024-10-24 | $9.25 | $9.25 | 0 | — | — |
| 2024-10-23 | $9.25 | $9.25 | 0 | — | — |
| 2024-10-22 | $9.25 | $9.25 | 0 | — | — |
| 2024-10-21 | $9.25 | $9.25 | 0 | — | — |
| 2024-10-18 | $9.25 | $9.25 | 5,954 | — | — |
| 2024-10-17 | $9.30 | $9.30 | 0 | — | — |
| 2024-10-16 | $9.30 | $9.30 | 0 | — | — |
| 2024-10-15 | $9.30 | $9.30 | 2,536 | — | — |
| 2024-10-14 | $9.30 | $9.30 | 0 | — | — |
| 2024-10-11 | $9.30 | $9.30 | 0 | — | — |
| 2024-10-10 | $9.30 | $9.30 | 221 | — | — |
| 2024-10-09 | $9.34 | $9.34 | 0 | — | — |
| 2024-10-08 | $9.34 | $9.34 | 0 | — | — |
| 2024-10-07 | $9.34 | $9.34 | 0 | — | — |
| 2024-10-04 | $9.34 | $9.34 | 0 | — | — |
| 2024-10-03 | $9.34 | $9.34 | 1,985 | — | — |
| 2024-10-02 | $9.33 | $9.33 | 110 | — | — |
| 2024-10-01 | $9.34 | $9.34 | 0 | — | — |
| 2024-09-30 | $9.34 | $9.34 | 0 | — | — |
| 2024-09-27 | $9.34 | $9.34 | 16,979 | — | — |
| 2024-09-26 | $9.48 | $9.48 | 0 | — | — |
| 2024-09-25 | $9.48 | $9.48 | 110 | — | — |
| 2024-09-24 | $9.48 | $9.48 | 0 | — | — |
| 2024-09-23 | $9.48 | $9.48 | 1,874 | — | — |
| 2024-09-20 | $9.52 | $9.52 | 0 | — | — |
| 2024-09-19 | $9.52 | $9.52 | 5,733 | — | — |
| 2024-09-18 | $9.40 | $9.40 | 662 | — | — |
| 2024-09-17 | $9.40 | $9.40 | 19,294 | — | — |
| 2024-09-16 | $9.40 | $9.40 | 4,410 | — | — |
| 2024-09-13 | $9.41 | $9.41 | 17,089 | — | — |
| 2024-09-12 | $9.41 | $9.41 | 1,764 | — | — |
| 2024-09-11 | $9.41 | $9.41 | 1,323 | — | — |
| 2024-09-10 | $9.41 | $9.41 | 0 | — | — |
| 2024-09-09 | $9.41 | $9.41 | 1,433 | — | — |
| 2024-09-06 | $9.41 | $9.41 | 16,648 | — | — |
| 2024-09-05 | $9.40 | $9.40 | 3,859 | — | — |
| 2024-09-04 | $9.40 | $9.40 | 4,410 | — | — |
| 2024-09-03 | $9.40 | $9.40 | 1,323 | — | — |
| 2024-08-30 | $9.40 | $9.40 | 11,907 | — | — |
| 2024-08-29 | $9.41 | $9.41 | 662 | — | — |
| 2024-08-28 | $9.07 | $9.07 | 12,238 | — | — |
| 2024-08-27 | $9.01 | $9.01 | 0 | — | — |
| 2024-08-26 | $9.01 | $9.01 | 551 | — | — |
| 2024-08-23 | $9.02 | $9.02 | 24,255 | — | — |
| 2024-08-22 | $8.95 | $8.95 | 992 | — | — |
| 2024-08-21 | $8.96 | $8.96 | 2,756 | — | — |
| 2024-08-20 | $8.98 | $8.98 | 15,215 | — | — |
| 2024-08-19 | $8.98 | $8.98 | 4,961 | — | — |
| 2024-08-16 | $8.87 | $8.87 | 31,752 | — | — |
| 2024-08-15 | $8.87 | $8.87 | 6,284 | — | — |
| 2024-08-14 | $8.89 | $8.89 | 3,638 | — | — |
| 2024-08-13 | $8.89 | $8.89 | 551 | — | — |
| 2024-08-12 | $8.89 | $8.89 | 9,151 | — | — |
| 2024-08-09 | $8.96 | $8.96 | 3,638 | — | — |
| 2024-08-08 | $8.98 | $8.98 | 28,334 | — | — |
| 2024-08-07 | $8.84 | $8.84 | 882 | — | — |
| 2024-08-06 | $8.88 | $8.88 | 0 | — | — |
| 2024-08-05 | $8.88 | $8.88 | 992 | — | — |
| 2024-08-02 | $8.89 | $8.89 | 331 | — | — |
| 2024-08-01 | $8.98 | $8.98 | 0 | — | — |
| 2024-07-31 | $8.98 | $8.98 | 331 | — | — |
| 2024-07-30 | $8.98 | $8.98 | 0 | — | — |
| 2024-07-29 | $8.98 | $8.98 | 0 | — | — |
| 2024-07-26 | $8.98 | $8.98 | 0 | — | — |
| 2024-07-25 | $8.98 | $8.98 | 0 | — | — |
| 2024-07-24 | $8.98 | $8.98 | 0 | — | — |
| 2024-07-23 | $8.98 | $8.98 | 2,536 | — | — |
| 2024-07-22 | $8.97 | $8.97 | 331 | — | — |
| 2024-07-19 | $8.97 | $8.97 | 3,197 | — | — |
| 2024-07-18 | $8.98 | $8.98 | 11,576 | — | — |
| 2024-07-17 | $8.98 | $8.98 | 1,654 | — | — |
| 2024-07-16 | $8.98 | $8.98 | 2,756 | — | — |
| 2024-07-15 | $8.74 | $8.74 | 19,184 | — | — |
| 2024-07-12 | $8.38 | $8.38 | 0 | — | — |
| 2024-07-11 | $8.38 | $8.38 | 10,915 | — | — |
| 2024-07-10 | $8.21 | $8.21 | 882 | — | — |
| 2024-07-09 | $8.21 | $8.21 | 0 | — | — |
| 2024-07-08 | $8.21 | $8.21 | 0 | — | — |
| 2024-07-05 | $8.21 | $8.21 | 1,764 | — | — |
| 2024-07-03 | $8.21 | $8.21 | 0 | — | — |
| 2024-07-02 | $8.21 | $8.21 | 0 | — | — |
| 2024-07-01 | $8.21 | $8.21 | 0 | — | — |
| 2024-06-28 | $8.21 | $8.21 | 24,035 | — | — |
| 2024-06-27 | $8.15 | $8.15 | 0 | — | — |
| 2024-06-26 | $8.15 | $8.15 | 38,036 | — | — |
| 2024-06-25 | $8.15 | $8.15 | 12,458 | — | — |
| 2024-06-24 | $8.15 | $8.15 | 20,948 | — | — |
| 2024-06-21 | $8.14 | $8.14 | 0 | — | — |
| 2024-06-20 | $8.14 | $8.14 | 0 | — | — |
| 2024-06-18 | $8.14 | $8.14 | 17,640 | — | — |
| 2024-06-17 | $8.14 | $8.14 | 0 | — | — |
| 2024-06-14 | $8.14 | $8.14 | 551 | — | — |
| 2024-06-13 | $8.15 | $8.15 | 11,466 | — | — |
| 2024-06-12 | $8.15 | $8.15 | 1,654 | — | — |
| 2024-06-11 | $8.06 | $8.06 | 0 | — | — |
| 2024-06-10 | $8.06 | $8.06 | 0 | — | — |
| 2024-06-07 | $8.06 | $8.06 | 0 | — | — |
| 2024-06-06 | $8.06 | $8.06 | 221 | — | — |
| 2024-06-05 | $7.94 | $7.94 | 34,288 | — | — |
| 2024-06-04 | $8.11 | $8.11 | 7,277 | — | — |
| 2024-06-03 | $8.15 | $8.15 | 0 | — | — |
| 2024-05-31 | $8.15 | $8.15 | 441 | — | — |
| 2024-05-30 | $8.07 | $8.07 | 0 | — | — |
| 2024-05-29 | $8.07 | $8.07 | 0 | — | — |
| 2024-05-28 | $8.07 | $8.07 | 8,379 | — | — |
| 2024-05-24 | $8.07 | $8.07 | 3,749 | — | — |
| 2024-05-23 | $8.07 | $8.07 | 24,255 | — | — |
| 2024-05-22 | $8.12 | $8.12 | 28,334 | — | — |
| 2024-05-21 | $8.07 | $8.07 | 23,704 | — | — |
| 2024-05-20 | $8.07 | $8.07 | 5,182 | — | — |
| 2024-05-17 | $8.18 | $8.18 | 21,609 | — | — |
| 2024-05-16 | $8.22 | $8.22 | 0 | — | — |
| 2024-05-15 | $8.22 | $8.22 | 9,592 | — | — |
| 2024-05-14 | $8.11 | $8.11 | 0 | — | — |
| 2024-05-13 | $8.11 | $8.11 | 20,837 | — | — |
| 2024-05-10 | $8.11 | $8.11 | 0 | — | — |
| 2024-05-09 | $8.11 | $8.11 | 0 | — | — |
| 2024-05-08 | $8.11 | $8.11 | 0 | — | — |
| 2024-05-07 | $8.11 | $8.11 | 0 | — | — |
| 2024-05-06 | $8.11 | $8.11 | 14,333 | — | — |
| 2024-05-03 | $8.19 | $8.19 | 12,679 | — | — |
| 2024-05-02 | $8.15 | $8.15 | 7,277 | — | — |
| 2024-05-01 | $8.15 | $8.15 | 5,843 | — | — |
| 2024-04-30 | $8.11 | $8.11 | 0 | — | — |
| 2024-04-29 | $8.11 | $8.11 | 1,323 | — | — |
| 2024-04-26 | $8.11 | $8.11 | 3,087 | — | — |
| 2024-04-25 | $8.10 | $8.10 | 882 | — | — |
| 2024-04-24 | $7.98 | $7.98 | 8,710 | — | — |
| 2024-04-23 | $7.98 | $7.98 | 1,103 | — | — |
| 2024-04-22 | $8.12 | $8.12 | 0 | — | — |
| 2024-04-19 | $8.12 | $8.12 | 2,867 | — | — |
| 2024-04-18 | $8.13 | $8.13 | 0 | — | — |
| 2024-04-17 | $8.13 | $8.13 | 1,103 | — | — |
| 2024-04-16 | $8.14 | $8.14 | 662 | — | — |
| 2024-04-15 | $8.17 | $8.17 | 7,387 | — | — |
| 2024-04-12 | $8.15 | $8.15 | 2,867 | — | — |
| 2024-04-11 | $8.16 | $8.16 | 772 | — | — |
| 2024-04-10 | $8.17 | $8.17 | 11,466 | — | — |
| 2024-04-09 | $8.21 | $8.21 | 8,710 | — | — |
| 2024-04-08 | $8.12 | $8.12 | 0 | — | — |
| 2024-04-05 | $8.12 | $8.12 | 0 | — | — |
| 2024-04-04 | $8.12 | $8.12 | 11,356 | — | — |
| 2024-04-03 | $8.12 | $8.12 | 0 | — | — |
| 2024-04-02 | $8.12 | $8.12 | 5,292 | — | — |
| 2024-04-01 | $8.19 | $8.19 | 13,781 | — | — |
| 2024-03-28 | $8.20 | $8.20 | 10,805 | — | — |
| 2024-03-27 | $8.21 | $8.21 | 5,513 | — | — |
| 2024-03-26 | $8.21 | $8.21 | 3,638 | — | — |
| 2024-03-25 | $8.21 | $8.21 | 0 | — | — |
| 2024-03-22 | $8.21 | $8.21 | 4,079 | — | — |
| 2024-03-21 | $8.16 | $8.16 | 7,938 | — | — |
| 2024-03-20 | $7.62 | $7.62 | 12,789 | — | — |
| 2024-03-19 | $7.62 | $7.62 | 1,764 | — | — |
| 2024-03-18 | $7.61 | $7.61 | 1,213 | — | — |
| 2024-03-15 | $7.62 | $7.62 | 0 | — | — |
| 2024-03-14 | $7.62 | $7.62 | 51,818 | — | — |
| 2024-03-13 | $7.59 | $7.59 | 0 | — | — |
| 2024-03-12 | $7.59 | $7.59 | 2,095 | — | — |
| 2024-03-11 | $7.66 | $7.66 | 1,764 | — | — |
| 2024-03-08 | $7.71 | $7.71 | 4,741 | — | — |
| 2024-03-07 | $7.71 | $7.71 | 2,536 | — | — |
| 2024-03-06 | $7.62 | $7.62 | 0 | — | — |
| 2024-03-05 | $7.62 | $7.62 | 15,545 | — | — |
| 2024-03-04 | $7.56 | $7.56 | 36,383 | — | — |
| 2024-03-01 | $7.57 | $7.57 | 0 | — | — |
| 2024-02-29 | $7.57 | $7.57 | 54,464 | — | — |
| 2024-02-28 | $7.57 | $7.57 | 24,917 | — | — |
| 2024-02-27 | $7.51 | $7.51 | 3,704 | — | — |
| 2024-02-26 | $7.51 | $7.51 | 7,525 | — | — |
| 2024-02-23 | $7.51 | $7.51 | 0 | — | — |
| 2024-02-22 | $7.51 | $7.51 | 1,968 | — | — |
| 2024-02-21 | $7.51 | $7.51 | 2,663 | — | — |
| 2024-02-20 | $7.51 | $7.51 | 116 | — | — |
| 2024-02-16 | $7.51 | $7.51 | 2,663 | — | — |
| 2024-02-15 | $7.52 | $7.52 | 0 | — | — |
| 2024-02-14 | $7.52 | $7.52 | 0 | — | — |
| 2024-02-13 | $7.52 | $7.52 | 0 | — | — |
| 2024-02-12 | $7.52 | $7.52 | 14,355 | — | — |
| 2024-02-09 | $7.51 | $7.51 | 6,020 | — | — |
| 2024-02-08 | $7.43 | $7.43 | 5,094 | — | — |
| 2024-02-07 | $7.43 | $7.43 | 2,663 | — | — |
| 2024-02-06 | $7.55 | $7.55 | 2,431 | — | — |
| 2024-02-05 | $7.52 | $7.52 | 0 | — | — |
| 2024-02-02 | $7.52 | $7.52 | 3,010 | — | — |
| 2024-02-01 | $7.56 | $7.56 | 0 | — | — |
| 2024-01-31 | $7.56 | $7.56 | 232 | — | — |
| 2024-01-30 | $7.43 | $7.43 | 48,968 | — | — |
| 2024-01-29 | $7.47 | $7.47 | 5,904 | — | — |
| 2024-01-26 | $7.47 | $7.47 | 45,495 | — | — |
| 2024-01-25 | $7.46 | $7.46 | 5,094 | — | — |
| 2024-01-24 | $7.47 | $7.47 | 695 | — | — |
| 2024-01-23 | $7.43 | $7.43 | 31,140 | — | — |
| 2024-01-22 | $7.45 | $7.45 | 16,091 | — | — |
| 2024-01-19 | $7.49 | $7.49 | 0 | — | — |
| 2024-01-18 | $7.49 | $7.49 | 0 | — | — |
| 2024-01-17 | $7.49 | $7.49 | 107,891 | — | — |
| 2024-01-16 | $7.52 | $7.52 | 0 | — | — |
| 2024-01-12 | $7.52 | $7.52 | 35,539 | — | — |
| 2024-01-11 | $7.55 | $7.55 | 17,364 | — | — |
| 2024-01-10 | $7.52 | $7.52 | 34,497 | — | — |
| 2024-01-09 | $7.71 | $7.71 | 3,936 | — | — |
| 2024-01-08 | $7.64 | $7.64 | 0 | — | — |
| 2024-01-05 | $7.64 | $7.64 | 0 | — | — |
| 2024-01-04 | $7.64 | $7.64 | 12,387 | — | — |
| 2024-01-03 | $7.66 | $7.66 | 4,167 | — | — |
| 2024-01-02 | $7.68 | $7.68 | 3,357 | — | — |