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
- 2019-07-17 to 2026-09-02
- 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 | $10.04 | $10.04 | 3,700 | — | — |
| 2024-12-30 | $10.02 | $10.02 | 3,500 | — | — |
| 2024-12-27 | $10.06 | $10.06 | 1,800 | — | — |
| 2024-12-26 | $10.09 | $10.09 | 1,000 | — | — |
| 2024-12-24 | $10.07 | $10.07 | 700 | — | — |
| 2024-12-23 | $10.12 | $10.12 | 12,000 | — | — |
| 2024-12-20 | $9.94 | $9.94 | 3,000 | — | — |
| 2024-12-19 | $9.92 | $9.92 | 7,000 | — | — |
| 2024-12-18 | $10.05 | $10.05 | 7,000 | — | — |
| 2024-12-17 | $10.21 | $10.21 | 5,100 | — | — |
| 2024-12-16 | $10.23 | $10.23 | 31,600 | — | — |
| 2024-12-13 | $9.80 | $9.80 | 44,200 | — | — |
| 2024-12-12 | $9.33 | $9.33 | 0 | — | — |
| 2024-12-11 | $9.33 | $9.33 | 7,400 | — | — |
| 2024-12-10 | $9.26 | $9.26 | 8,000 | — | — |
| 2024-12-09 | $9.28 | $9.28 | 7,100 | — | — |
| 2024-12-06 | $9.28 | $9.28 | 1,400 | — | — |
| 2024-12-05 | $9.39 | $9.39 | 6,800 | — | — |
| 2024-12-04 | $9.30 | $9.30 | 12,600 | — | — |
| 2024-12-03 | $9.20 | $9.20 | 3,400 | — | — |
| 2024-12-02 | $9.29 | $9.29 | 35,800 | — | — |
| 2024-11-29 | $9.14 | $9.14 | 2,000 | — | — |
| 2024-11-27 | $9.14 | $9.14 | 5,500 | — | — |
| 2024-11-26 | $9.13 | $9.13 | 8,000 | — | — |
| 2024-11-25 | $9.08 | $9.08 | 20,600 | — | — |
| 2024-11-22 | $9.14 | $9.14 | 6,300 | — | — |
| 2024-11-21 | $9.09 | $9.09 | 1,800 | — | — |
| 2024-11-20 | $9.03 | $9.03 | 5,700 | — | — |
| 2024-11-19 | $9.13 | $9.13 | 7,200 | — | — |
| 2024-11-18 | $9.10 | $9.10 | 3,200 | — | — |
| 2024-11-15 | $9.11 | $9.11 | 5,500 | — | — |
| 2024-11-14 | $9.19 | $9.19 | 4,000 | — | — |
| 2024-11-13 | $9.15 | $9.15 | 10,500 | — | — |
| 2024-11-12 | $9.10 | $9.10 | 9,200 | — | — |
| 2024-11-11 | $9.14 | $9.14 | 7,400 | — | — |
| 2024-11-08 | $9.17 | $9.17 | 9,000 | — | — |
| 2024-11-07 | $9.09 | $9.09 | 10,300 | — | — |
| 2024-11-06 | $9.17 | $9.17 | 11,900 | — | — |
| 2024-11-05 | $9.09 | $9.09 | 600 | — | — |
| 2024-11-04 | $9.15 | $9.15 | 0 | — | — |
| 2024-11-01 | $9.15 | $9.15 | 9,800 | — | — |
| 2024-10-31 | $9.17 | $9.17 | 21,300 | — | — |
| 2024-10-30 | $9.09 | $9.09 | 2,300 | — | — |
| 2024-10-29 | $9.11 | $9.11 | 0 | — | — |
| 2024-10-28 | $9.11 | $9.11 | 1,600 | — | — |
| 2024-10-25 | $9.08 | $9.08 | 6,300 | — | — |
| 2024-10-24 | $9.17 | $9.17 | 2,600 | — | — |
| 2024-10-23 | $9.08 | $9.08 | 1,100 | — | — |
| 2024-10-22 | $9.19 | $9.19 | 6,200 | — | — |
| 2024-10-21 | $9.20 | $9.20 | 4,700 | — | — |
| 2024-10-18 | $9.05 | $9.05 | 900 | — | — |
| 2024-10-17 | $9.15 | $9.15 | 15,500 | — | — |
| 2024-10-16 | $9.15 | $9.15 | 0 | — | — |
| 2024-10-15 | $9.15 | $9.15 | 600 | — | — |
| 2024-10-14 | $9.07 | $9.07 | 900 | — | — |
| 2024-10-11 | $9.12 | $9.12 | 15,400 | — | — |
| 2024-10-10 | $9.10 | $9.10 | 0 | — | — |
| 2024-10-09 | $9.10 | $9.10 | 15,200 | — | — |
| 2024-10-08 | $8.90 | $8.90 | 26,000 | — | — |
| 2024-10-07 | $8.90 | $8.90 | 1,100 | — | — |
| 2024-10-04 | $8.95 | $8.95 | 10,600 | — | — |
| 2024-10-03 | $8.99 | $8.99 | 8,300 | — | — |
| 2024-10-02 | $9.05 | $9.05 | 8,400 | — | — |
| 2024-10-01 | $9.05 | $9.05 | 7,000 | — | — |
| 2024-09-30 | $9.07 | $9.07 | 3,900 | — | — |
| 2024-09-27 | $9.13 | $9.13 | 300 | — | — |
| 2024-09-26 | $9.10 | $9.10 | 11,400 | — | — |
| 2024-09-25 | $9.02 | $9.02 | 300 | — | — |
| 2024-09-24 | $9.15 | $9.15 | 3,600 | — | — |
| 2024-09-23 | $9.15 | $9.15 | 10,300 | — | — |
| 2024-09-20 | $9.15 | $9.15 | 40,700 | — | — |
| 2024-09-19 | $9.18 | $9.18 | 13,800 | — | — |
| 2024-09-18 | $9.18 | $9.18 | 18,800 | — | — |
| 2024-09-17 | $9.10 | $9.10 | 1,500 | — | — |
| 2024-09-16 | $9.20 | $9.20 | 14,900 | — | — |
| 2024-09-13 | $9.15 | $9.15 | 7,300 | — | — |
| 2024-09-12 | $9.13 | $9.13 | 600 | — | — |
| 2024-09-11 | $9.13 | $9.13 | 23,300 | — | — |
| 2024-09-10 | $9.20 | $9.20 | 56,500 | — | — |
| 2024-09-09 | $9.24 | $9.24 | 131,700 | — | — |
| 2024-09-06 | $9.30 | $9.30 | 11,300 | — | — |
| 2024-09-05 | $9.36 | $9.36 | 7,700 | — | — |
| 2024-09-04 | $9.00 | $9.00 | 12,700 | — | — |
| 2024-09-03 | $9.25 | $9.25 | 0 | — | — |
| 2024-08-30 | $9.25 | $9.25 | 900 | — | — |
| 2024-08-29 | $9.36 | $9.36 | 700 | — | — |
| 2024-08-28 | $9.36 | $9.36 | 0 | — | — |
| 2024-08-27 | $9.36 | $9.36 | 700 | — | — |
| 2024-08-26 | $9.36 | $9.36 | 12,900 | — | — |
| 2024-08-23 | $9.30 | $9.30 | 4,600 | — | — |
| 2024-08-22 | $9.35 | $9.35 | 11,500 | — | — |
| 2024-08-21 | $9.30 | $9.30 | 1,200 | — | — |
| 2024-08-20 | $9.32 | $9.32 | 96,200 | — | — |
| 2024-08-19 | $9.32 | $9.32 | 6,000 | — | — |
| 2024-08-16 | $9.22 | $9.22 | 800 | — | — |
| 2024-08-15 | $9.34 | $9.34 | 41,500 | — | — |
| 2024-08-14 | $9.28 | $9.28 | 8,800 | — | — |
| 2024-08-13 | $9.17 | $9.17 | 18,000 | — | — |
| 2024-08-12 | $9.25 | $9.25 | 36,300 | — | — |
| 2024-08-09 | $9.25 | $9.25 | 3,500 | — | — |
| 2024-08-08 | $9.29 | $9.29 | 16,600 | — | — |
| 2024-08-07 | $9.15 | $9.15 | 30,100 | — | — |
| 2024-08-06 | $9.20 | $9.20 | 1,700 | — | — |
| 2024-08-05 | $9.33 | $9.33 | 0 | — | — |
| 2024-08-02 | $9.33 | $9.33 | 0 | — | — |
| 2024-08-01 | $9.33 | $9.33 | 17,700 | — | — |
| 2024-07-31 | $9.19 | $9.19 | 3,800 | — | — |
| 2024-07-30 | $9.20 | $9.20 | 0 | — | — |
| 2024-07-29 | $9.20 | $9.20 | 0 | — | — |
| 2024-07-26 | $9.20 | $9.20 | 600 | — | — |
| 2024-07-25 | $9.20 | $9.20 | 500 | — | — |
| 2024-07-24 | $9.28 | $9.28 | 1,100 | — | — |
| 2024-07-23 | $9.20 | $9.20 | 3,000 | — | — |
| 2024-07-22 | $9.27 | $9.27 | 4,300 | — | — |
| 2024-07-19 | $9.09 | $9.09 | 29,200 | — | — |
| 2024-07-18 | $9.18 | $9.18 | 54,900 | — | — |
| 2024-07-17 | $9.10 | $9.10 | 800 | — | — |
| 2024-07-16 | $9.05 | $9.05 | 15,400 | — | — |
| 2024-07-15 | $9.09 | $9.09 | 0 | — | — |
| 2024-07-12 | $9.09 | $9.09 | 300 | — | — |
| 2024-07-11 | $8.95 | $8.95 | 1,700 | — | — |
| 2024-07-10 | $9.05 | $9.05 | 400 | — | — |
| 2024-07-09 | $9.05 | $9.05 | 200 | — | — |
| 2024-07-08 | $9.00 | $9.00 | 15,400 | — | — |
| 2024-07-05 | $9.00 | $9.00 | 2,600 | — | — |
| 2024-07-03 | $8.90 | $8.90 | 0 | — | — |
| 2024-07-02 | $8.90 | $8.90 | 17,400 | — | — |
| 2024-07-01 | $9.00 | $9.00 | 0 | — | — |
| 2024-06-28 | $9.00 | $9.00 | 0 | — | — |
| 2024-06-27 | $9.00 | $9.00 | 900 | — | — |
| 2024-06-26 | $9.10 | $9.10 | 800 | — | — |
| 2024-06-25 | $9.11 | $9.11 | 200 | — | — |
| 2024-06-24 | $9.00 | $9.00 | 2,900 | — | — |
| 2024-06-21 | $9.10 | $9.10 | 9,900 | — | — |
| 2024-06-20 | $9.01 | $9.01 | 6,500 | — | — |
| 2024-06-18 | $8.92 | $8.92 | 38,100 | — | — |
| 2024-06-17 | $9.00 | $9.00 | 9,700 | — | — |
| 2024-06-14 | $9.05 | $9.05 | 0 | — | — |
| 2024-06-13 | $9.05 | $9.05 | 1,300 | — | — |
| 2024-06-12 | $9.05 | $9.05 | 4,300 | — | — |
| 2024-06-11 | $9.05 | $9.05 | 7,300 | — | — |
| 2024-06-10 | $9.05 | $9.05 | 25,900 | — | — |
| 2024-06-07 | $9.10 | $9.10 | 700 | — | — |
| 2024-06-06 | $9.14 | $9.14 | 26,100 | — | — |
| 2024-06-05 | $9.13 | $9.13 | 500 | — | — |
| 2024-06-04 | $9.15 | $9.15 | 0 | — | — |
| 2024-06-03 | $9.15 | $9.15 | 600 | — | — |
| 2024-05-31 | $9.00 | $9.00 | 3,200 | — | — |
| 2024-05-30 | $9.01 | $9.01 | 3,300 | — | — |
| 2024-05-29 | $9.10 | $9.10 | 3,700 | — | — |
| 2024-05-28 | $9.22 | $9.22 | 25,900 | — | — |
| 2024-05-24 | $9.23 | $9.23 | 3,500 | — | — |
| 2024-05-23 | $9.11 | $9.11 | 2,100 | — | — |
| 2024-05-22 | $9.25 | $9.25 | 2,000 | — | — |
| 2024-05-21 | $9.20 | $9.20 | 5,600 | — | — |
| 2024-05-20 | $9.17 | $9.17 | 31,000 | — | — |
| 2024-05-17 | $9.16 | $9.16 | 20,500 | — | — |
| 2024-05-16 | $9.12 | $9.12 | 12,700 | — | — |
| 2024-05-15 | $9.16 | $9.16 | 22,300 | — | — |
| 2024-05-14 | $9.14 | $9.14 | 105,800 | — | — |
| 2024-05-13 | $9.10 | $9.10 | 17,000 | — | — |
| 2024-05-10 | $8.73 | $8.73 | 100 | — | — |
| 2024-05-09 | $8.73 | $8.73 | 1,800 | — | — |
| 2024-05-08 | $8.70 | $8.70 | 500 | — | — |
| 2024-05-07 | $8.70 | $8.70 | 3,200 | — | — |
| 2024-05-06 | $8.65 | $8.65 | 2,200 | — | — |
| 2024-05-03 | $8.72 | $8.72 | 2,900 | — | — |
| 2024-05-02 | $8.72 | $8.72 | 4,900 | — | — |
| 2024-05-01 | $8.73 | $8.73 | 2,600 | — | — |
| 2024-04-30 | $8.74 | $8.74 | 6,400 | — | — |
| 2024-04-29 | $8.60 | $8.60 | 700 | — | — |
| 2024-04-26 | $8.75 | $8.75 | 0 | — | — |
| 2024-04-25 | $8.75 | $8.75 | 8,500 | — | — |
| 2024-04-24 | $8.69 | $8.69 | 36,800 | — | — |
| 2024-04-23 | $8.75 | $8.75 | 9,000 | — | — |
| 2024-04-22 | $8.74 | $8.74 | 300 | — | — |
| 2024-04-19 | $8.74 | $8.74 | 1,800 | — | — |
| 2024-04-18 | $8.75 | $8.75 | 0 | — | — |
| 2024-04-17 | $8.75 | $8.75 | 2,700 | — | — |
| 2024-04-16 | $8.75 | $8.75 | 600 | — | — |
| 2024-04-15 | $8.77 | $8.77 | 1,800 | — | — |
| 2024-04-12 | $8.90 | $8.90 | 86,500 | — | — |
| 2024-04-11 | $8.75 | $8.75 | 9,300 | — | — |
| 2024-04-10 | $8.65 | $8.65 | 0 | — | — |
| 2024-04-09 | $8.65 | $8.65 | 5,500 | — | — |
| 2024-04-08 | $8.38 | $8.38 | 600 | — | — |
| 2024-04-05 | $8.65 | $8.65 | 600 | — | — |
| 2024-04-04 | $8.72 | $8.72 | 4,000 | — | — |
| 2024-04-03 | $8.65 | $8.65 | 31,500 | — | — |
| 2024-04-02 | $8.72 | $8.72 | 4,700 | — | — |
| 2024-04-01 | $8.50 | $8.50 | 1,400 | — | — |
| 2024-03-28 | $8.38 | $8.38 | 100 | — | — |
| 2024-03-27 | $8.46 | $8.46 | 800 | — | — |
| 2024-03-26 | $8.20 | $8.20 | 200 | — | — |
| 2024-03-25 | $8.41 | $8.41 | 0 | — | — |
| 2024-03-22 | $8.41 | $8.41 | 200 | — | — |
| 2024-03-21 | $8.28 | $8.28 | 500 | — | — |
| 2024-03-20 | $8.33 | $8.33 | 5,100 | — | — |
| 2024-03-19 | $8.15 | $8.15 | 2,000 | — | — |
| 2024-03-18 | $8.25 | $8.25 | 3,200 | — | — |
| 2024-03-15 | $8.13 | $8.13 | 600 | — | — |
| 2024-03-14 | $8.25 | $8.25 | 200 | — | — |
| 2024-03-13 | $8.27 | $8.27 | 400 | — | — |
| 2024-03-12 | $8.33 | $8.33 | 1,600 | — | — |
| 2024-03-11 | $8.44 | $8.44 | 200 | — | — |
| 2024-03-08 | $8.44 | $8.44 | 6,500 | — | — |
| 2024-03-07 | $8.61 | $8.61 | 29,000 | — | — |
| 2024-03-06 | $8.46 | $8.46 | 11,400 | — | — |
| 2024-03-05 | $8.75 | $8.75 | 0 | — | — |
| 2024-03-04 | $8.75 | $8.75 | 100 | — | — |
| 2024-03-01 | $8.75 | $8.75 | 3,300 | — | — |
| 2024-02-29 | $8.63 | $8.63 | 0 | — | — |
| 2024-02-28 | $8.63 | $8.63 | 300 | — | — |
| 2024-02-27 | $8.39 | $8.39 | 400 | — | — |
| 2024-02-26 | $8.40 | $8.40 | 600 | — | — |
| 2024-02-23 | $8.65 | $8.65 | 1,300 | — | — |
| 2024-02-22 | $8.66 | $8.66 | 1,900 | — | — |
| 2024-02-21 | $8.65 | $8.65 | 2,200 | — | — |
| 2024-02-20 | $8.61 | $8.61 | 700 | — | — |
| 2024-02-16 | $8.75 | $8.75 | 0 | — | — |
| 2024-02-15 | $8.75 | $8.75 | 4,900 | — | — |
| 2024-02-14 | $8.75 | $8.75 | 400 | — | — |
| 2024-02-13 | $8.68 | $8.68 | 0 | — | — |
| 2024-02-12 | $8.68 | $8.68 | 1,100 | — | — |
| 2024-02-09 | $8.59 | $8.59 | 6,700 | — | — |
| 2024-02-08 | $8.62 | $8.62 | 3,000 | — | — |
| 2024-02-07 | $8.32 | $8.32 | 18,700 | — | — |
| 2024-02-06 | $8.48 | $8.48 | 7,900 | — | — |
| 2024-02-05 | $8.70 | $8.70 | 48,800 | — | — |
| 2024-02-02 | $8.72 | $8.72 | 5,400 | — | — |
| 2024-02-01 | $8.52 | $8.52 | 4,500 | — | — |
| 2024-01-31 | $8.79 | $8.79 | 118,500 | — | — |
| 2024-01-30 | $8.99 | $8.99 | 4,900 | — | — |
| 2024-01-29 | $9.13 | $9.13 | 7,800 | — | — |
| 2024-01-26 | $8.90 | $8.90 | 29,500 | — | — |
| 2024-01-25 | $8.75 | $8.75 | 34,300 | — | — |
| 2024-01-24 | $8.99 | $8.99 | 29,200 | — | — |
| 2024-01-23 | $8.92 | $8.92 | 72,500 | — | — |
| 2024-01-22 | $8.62 | $8.62 | 8,700 | — | — |
| 2024-01-19 | $8.73 | $8.73 | 5,500 | — | — |
| 2024-01-18 | $8.74 | $8.74 | 2,300 | — | — |
| 2024-01-17 | $8.62 | $8.62 | 28,200 | — | — |
| 2024-01-16 | $8.47 | $8.47 | 21,500 | — | — |
| 2024-01-12 | $8.53 | $8.53 | 25,800 | — | — |
| 2024-01-11 | $7.92 | $7.92 | 60,300 | — | — |
| 2024-01-10 | $7.73 | $7.73 | 10,400 | — | — |
| 2024-01-09 | $7.76 | $7.76 | 2,700 | — | — |
| 2024-01-08 | $7.82 | $7.82 | 400 | — | — |
| 2024-01-05 | $7.73 | $7.73 | 10,800 | — | — |
| 2024-01-04 | $7.70 | $7.70 | 300 | — | — |
| 2024-01-03 | $7.70 | $7.70 | 30,300 | — | — |
| 2024-01-02 | $7.62 | $7.62 | 17,600 | — | — |