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
- 2023-06-28 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 | $7.48 | $7.48 | 94,700 | — | — |
| 2024-12-30 | $7.42 | $7.42 | 127,300 | — | — |
| 2024-12-27 | $7.40 | $7.40 | 50,100 | — | — |
| 2024-12-26 | $7.35 | $7.35 | 66,900 | — | — |
| 2024-12-24 | $7.47 | $7.47 | 23,900 | — | — |
| 2024-12-23 | $7.59 | $7.59 | 18,200 | — | — |
| 2024-12-20 | $7.53 | $7.53 | 35,200 | — | — |
| 2024-12-19 | $7.38 | $7.38 | 98,600 | — | — |
| 2024-12-18 | $7.21 | $7.21 | 180,600 | — | — |
| 2024-12-17 | $7.90 | $7.90 | 65,000 | — | — |
| 2024-12-16 | $8.03 | $8.03 | 156,600 | — | — |
| 2024-12-13 | $7.86 | $7.86 | 54,800 | — | — |
| 2024-12-12 | $8.20 | $8.20 | 10,100 | — | — |
| 2024-12-11 | $8.23 | $8.23 | 58,800 | — | — |
| 2024-12-10 | $8.21 | $8.21 | 12,200 | — | — |
| 2024-12-09 | $8.28 | $8.28 | 19,000 | — | — |
| 2024-12-06 | $8.18 | $8.18 | 22,000 | — | — |
| 2024-12-05 | $8.19 | $8.19 | 46,100 | — | — |
| 2024-12-04 | $8.46 | $8.46 | 28,500 | — | — |
| 2024-12-03 | $8.68 | $8.68 | 29,000 | — | — |
| 2024-12-02 | $8.72 | $8.72 | 48,700 | — | — |
| 2024-11-29 | $8.48 | $8.48 | 18,300 | — | — |
| 2024-11-27 | $8.22 | $8.22 | 29,100 | — | — |
| 2024-11-26 | $8.09 | $8.09 | 48,900 | — | — |
| 2024-11-25 | $8.15 | $8.15 | 100,300 | — | — |
| 2024-11-22 | $7.77 | $7.77 | 138,400 | — | — |
| 2024-11-21 | $7.76 | $7.76 | 116,600 | — | — |
| 2024-11-20 | $7.96 | $7.96 | 35,800 | — | — |
| 2024-11-19 | $8.21 | $8.21 | 113,600 | — | — |
| 2024-11-18 | $8.68 | $8.68 | 86,600 | — | — |
| 2024-11-15 | $8.29 | $8.29 | 74,300 | — | — |
| 2024-11-14 | $8.25 | $8.25 | 147,800 | — | — |
| 2024-11-13 | $8.27 | $8.27 | 376,000 | — | — |
| 2024-11-12 | $10.22 | $10.22 | 101,600 | — | — |
| 2024-11-11 | $9.75 | $9.75 | 39,600 | — | — |
| 2024-11-08 | $9.83 | $9.82 | 43,500 | — | — |
| 2024-11-07 | $9.33 | $9.33 | 24,300 | — | — |
| 2024-11-06 | $9.00 | $9.00 | 31,600 | — | — |
| 2024-11-05 | $8.91 | $8.91 | 11,600 | — | — |
| 2024-11-04 | $8.86 | $8.86 | 18,700 | — | — |
| 2024-11-01 | $9.03 | $9.03 | 18,300 | — | — |
| 2024-10-31 | $8.86 | $8.86 | 16,200 | — | — |
| 2024-10-30 | $9.25 | $9.25 | 36,100 | — | — |
| 2024-10-29 | $8.92 | $8.92 | 22,600 | — | — |
| 2024-10-28 | $9.06 | $9.06 | 41,500 | — | — |
| 2024-10-25 | $8.69 | $8.69 | 17,600 | — | — |
| 2024-10-24 | $8.46 | $8.46 | 17,500 | — | — |
| 2024-10-23 | $8.58 | $8.58 | 18,600 | — | — |
| 2024-10-22 | $8.49 | $8.49 | 22,000 | — | — |
| 2024-10-21 | $9.00 | $9.00 | 89,600 | — | — |
| 2024-10-18 | $8.65 | $8.65 | 46,800 | — | — |
| 2024-10-17 | $8.10 | $8.10 | 38,700 | — | — |
| 2024-10-16 | $8.11 | $8.11 | 5,000 | — | — |
| 2024-10-15 | $8.10 | $8.10 | 11,000 | — | — |
| 2024-10-14 | $8.15 | $8.15 | 18,700 | — | — |
| 2024-10-11 | $8.09 | $8.09 | 23,500 | — | — |
| 2024-10-10 | $8.10 | $8.10 | 23,300 | — | — |
| 2024-10-09 | $8.01 | $8.01 | 16,000 | — | — |
| 2024-10-08 | $8.16 | $8.16 | 16,700 | — | — |
| 2024-10-07 | $8.45 | $8.45 | 18,000 | — | — |
| 2024-10-04 | $8.35 | $8.35 | 7,500 | — | — |
| 2024-10-03 | $8.11 | $8.11 | 18,900 | — | — |
| 2024-10-02 | $8.07 | $8.07 | 26,800 | — | — |
| 2024-10-01 | $8.27 | $8.27 | 37,100 | — | — |
| 2024-09-30 | $8.44 | $8.44 | 30,700 | — | — |
| 2024-09-27 | $8.57 | $8.57 | 39,100 | — | — |
| 2024-09-26 | $8.23 | $8.23 | 38,800 | — | — |
| 2024-09-25 | $8.45 | $8.45 | 15,800 | — | — |
| 2024-09-24 | $8.10 | $8.10 | 25,300 | — | — |
| 2024-09-23 | $7.92 | $7.92 | 37,700 | — | — |
| 2024-09-20 | $8.46 | $8.46 | 16,500 | — | — |
| 2024-09-19 | $8.36 | $8.36 | 11,200 | — | — |
| 2024-09-18 | $8.33 | $8.33 | 10,100 | — | — |
| 2024-09-17 | $8.38 | $8.38 | 37,800 | — | — |
| 2024-09-16 | $8.39 | $8.39 | 8,400 | — | — |
| 2024-09-13 | $8.35 | $8.35 | 18,500 | — | — |
| 2024-09-12 | $8.22 | $8.22 | 27,900 | — | — |
| 2024-09-11 | $8.30 | $8.30 | 19,700 | — | — |
| 2024-09-10 | $7.81 | $7.81 | 25,800 | — | — |
| 2024-09-09 | $7.79 | $7.79 | 44,000 | — | — |
| 2024-09-06 | $8.01 | $8.01 | 110,300 | — | — |
| 2024-09-05 | $8.17 | $8.17 | 27,300 | — | — |
| 2024-09-04 | $8.59 | $8.59 | 39,700 | — | — |
| 2024-09-03 | $8.81 | $8.81 | 57,900 | — | — |
| 2024-08-30 | $9.12 | $9.12 | 37,900 | — | — |
| 2024-08-29 | $9.31 | $9.31 | 35,000 | — | — |
| 2024-08-28 | $9.75 | $9.75 | 42,600 | — | — |
| 2024-08-27 | $9.65 | $9.65 | 50,900 | — | — |
| 2024-08-26 | $9.48 | $9.48 | 82,100 | — | — |
| 2024-08-23 | $9.23 | $9.23 | 61,100 | — | — |
| 2024-08-22 | $8.73 | $8.73 | 34,400 | — | — |
| 2024-08-21 | $8.74 | $8.74 | 17,400 | — | — |
| 2024-08-20 | $8.73 | $8.73 | 22,800 | — | — |
| 2024-08-19 | $8.73 | $8.73 | 19,400 | — | — |
| 2024-08-16 | $8.63 | $8.63 | 27,700 | — | — |
| 2024-08-15 | $8.75 | $8.75 | 55,100 | — | — |
| 2024-08-14 | $7.95 | $7.95 | 13,300 | — | — |
| 2024-08-13 | $8.06 | $8.06 | 22,500 | — | — |
| 2024-08-12 | $7.75 | $7.75 | 31,700 | — | — |
| 2024-08-09 | $8.12 | $8.12 | 19,100 | — | — |
| 2024-08-08 | $8.17 | $8.17 | 60,600 | — | — |
| 2024-08-07 | $8.13 | $8.13 | 27,800 | — | — |
| 2024-08-06 | $8.29 | $8.29 | 33,700 | — | — |
| 2024-08-05 | $8.39 | $8.39 | 36,700 | — | — |
| 2024-08-02 | $9.05 | $9.05 | 71,700 | — | — |
| 2024-08-01 | $9.55 | $9.55 | 379,400 | — | — |
| 2024-07-31 | $8.65 | $8.65 | 91,900 | — | — |
| 2024-07-30 | $8.35 | $8.35 | 106,500 | — | — |
| 2024-07-29 | $8.26 | $8.26 | 26,100 | — | — |
| 2024-07-26 | $7.98 | $7.98 | 53,700 | — | — |
| 2024-07-25 | $7.85 | $7.85 | 67,700 | — | — |
| 2024-07-24 | $7.90 | $7.90 | 124,800 | — | — |
| 2024-07-23 | $8.16 | $8.16 | 125,300 | — | — |
| 2024-07-22 | $8.40 | $8.40 | 21,500 | — | — |
| 2024-07-19 | $8.34 | $8.34 | 23,900 | — | — |
| 2024-07-18 | $8.66 | $8.66 | 43,200 | — | — |
| 2024-07-17 | $8.78 | $8.78 | 79,400 | — | — |
| 2024-07-16 | $8.93 | $8.93 | 152,100 | — | — |
| 2024-07-15 | $8.87 | $8.87 | 242,800 | — | — |
| 2024-07-12 | $8.59 | $8.59 | 68,000 | — | — |
| 2024-07-11 | $8.33 | $8.33 | 29,000 | — | — |
| 2024-07-10 | $8.36 | $8.36 | 35,200 | — | — |
| 2024-07-09 | $8.43 | $8.43 | 42,500 | — | — |
| 2024-07-08 | $8.60 | $8.60 | 45,200 | — | — |
| 2024-07-05 | $8.49 | $8.49 | 26,600 | — | — |
| 2024-07-03 | $8.47 | $8.47 | 26,500 | — | — |
| 2024-07-02 | $8.35 | $8.35 | 58,900 | — | — |
| 2024-07-01 | $8.67 | $8.67 | 87,200 | — | — |
| 2024-06-28 | $9.06 | $9.06 | 37,100 | — | — |
| 2024-06-27 | $9.39 | $9.39 | 23,500 | — | — |
| 2024-06-26 | $9.37 | $9.37 | 29,200 | — | — |
| 2024-06-25 | $9.19 | $9.19 | 52,400 | — | — |
| 2024-06-24 | $9.65 | $9.65 | 37,300 | — | — |
| 2024-06-21 | $9.63 | $9.63 | 14,200 | — | — |
| 2024-06-20 | $9.90 | $9.90 | 31,400 | — | — |
| 2024-06-18 | $9.92 | $9.92 | 16,500 | — | — |
| 2024-06-17 | $10.11 | $10.11 | 25,100 | — | — |
| 2024-06-14 | $9.99 | $9.99 | 51,400 | — | — |
| 2024-06-13 | $10.43 | $10.43 | 26,300 | — | — |
| 2024-06-12 | $10.68 | $10.68 | 41,700 | — | — |
| 2024-06-11 | $10.40 | $10.40 | 27,800 | — | — |
| 2024-06-10 | $10.61 | $10.61 | 41,500 | — | — |
| 2024-06-07 | $9.69 | $9.69 | 116,300 | — | — |
| 2024-06-06 | $10.60 | $10.60 | 57,400 | — | — |
| 2024-06-05 | $11.06 | $11.06 | 44,400 | — | — |
| 2024-06-04 | $10.85 | $10.85 | 46,800 | — | — |
| 2024-06-03 | $10.90 | $10.90 | 32,300 | — | — |
| 2024-05-31 | $11.13 | $11.13 | 27,700 | — | — |
| 2024-05-30 | $11.28 | $11.28 | 27,800 | — | — |
| 2024-05-29 | $11.16 | $11.16 | 14,300 | — | — |
| 2024-05-28 | $11.46 | $11.46 | 34,300 | — | — |
| 2024-05-24 | $11.58 | $11.58 | 26,100 | — | — |
| 2024-05-23 | $11.87 | $11.87 | 32,500 | — | — |
| 2024-05-22 | $12.69 | $12.69 | 58,000 | — | — |
| 2024-05-21 | $12.16 | $12.16 | 128,700 | — | — |
| 2024-05-20 | $12.97 | $12.97 | 93,900 | — | — |
| 2024-05-17 | $11.85 | $11.85 | 66,500 | — | — |
| 2024-05-16 | $12.41 | $12.41 | 96,600 | — | — |
| 2024-05-15 | $12.02 | $12.02 | 176,300 | — | — |
| 2024-05-14 | $11.09 | $11.09 | 67,000 | — | — |
| 2024-05-13 | $11.16 | $11.16 | 85,100 | — | — |
| 2024-05-10 | $11.16 | $11.16 | 67,200 | — | — |
| 2024-05-09 | $10.10 | $10.10 | 35,600 | — | — |
| 2024-05-08 | $9.70 | $9.70 | 30,300 | — | — |
| 2024-05-07 | $10.03 | $10.03 | 34,900 | — | — |
| 2024-05-06 | $10.43 | $10.43 | 37,800 | — | — |
| 2024-05-03 | $10.17 | $10.17 | 16,700 | — | — |
| 2024-05-02 | $10.01 | $10.01 | 21,700 | — | — |
| 2024-05-01 | $9.80 | $9.80 | 28,900 | — | — |
| 2024-04-30 | $9.90 | $9.90 | 41,200 | — | — |
| 2024-04-29 | $10.16 | $10.16 | 58,600 | — | — |
| 2024-04-26 | $9.97 | $9.97 | 37,900 | — | — |
| 2024-04-25 | $9.20 | $9.20 | 11,900 | — | — |
| 2024-04-24 | $9.14 | $9.14 | 49,900 | — | — |
| 2024-04-23 | $9.35 | $9.35 | 31,100 | — | — |
| 2024-04-22 | $9.34 | $9.34 | 48,000 | — | — |
| 2024-04-19 | $9.15 | $9.15 | 65,300 | — | — |
| 2024-04-18 | $8.98 | $8.98 | 50,200 | — | — |
| 2024-04-17 | $9.24 | $9.24 | 42,500 | — | — |
| 2024-04-16 | $9.19 | $9.19 | 49,900 | — | — |
| 2024-04-15 | $9.38 | $9.38 | 44,800 | — | — |
| 2024-04-12 | $9.55 | $9.55 | 46,200 | — | — |
| 2024-04-11 | $9.66 | $9.66 | 48,900 | — | — |
| 2024-04-10 | $9.70 | $9.70 | 74,400 | — | — |
| 2024-04-09 | $10.00 | $10.00 | 200,000 | — | — |
| 2024-04-08 | $11.01 | $11.01 | 102,700 | — | — |
| 2024-04-05 | $11.74 | $11.74 | 88,900 | — | — |
| 2024-04-04 | $12.04 | $12.04 | 143,700 | — | — |
| 2024-04-03 | $12.17 | $12.17 | 94,100 | — | — |
| 2024-04-02 | $12.07 | $12.07 | 142,000 | — | — |
| 2024-04-01 | $12.54 | $12.54 | 280,000 | — | — |
| 2024-03-28 | $11.68 | $11.68 | 159,000 | — | — |
| 2024-03-27 | $9.95 | $9.95 | 28,700 | — | — |
| 2024-03-26 | $10.09 | $10.09 | 94,800 | — | — |
| 2024-03-25 | $10.23 | $10.23 | 378,200 | — | — |
| 2024-03-22 | $10.86 | $10.86 | 118,800 | — | — |
| 2024-03-21 | $10.77 | $10.77 | 238,300 | — | — |
| 2024-03-20 | $9.70 | $9.70 | 118,500 | — | — |
| 2024-03-19 | $9.25 | $9.25 | 166,700 | — | — |
| 2024-03-18 | $9.04 | $9.04 | 147,400 | — | — |
| 2024-03-15 | $8.12 | $8.12 | 96,900 | — | — |
| 2024-03-14 | $7.50 | $7.50 | 246,100 | — | — |
| 2024-03-13 | $6.69 | $6.69 | 52,700 | — | — |
| 2024-03-12 | $6.28 | $6.28 | 120,700 | — | — |
| 2024-03-11 | $6.05 | $6.05 | 182,600 | — | — |
| 2024-03-08 | $6.07 | $6.07 | 176,400 | — | — |
| 2024-03-07 | $5.91 | $5.91 | 461,100 | — | — |
| 2024-03-06 | $6.76 | $6.76 | 117,700 | — | — |
| 2024-03-05 | $7.28 | $7.28 | 106,800 | — | — |
| 2024-03-04 | $7.54 | $7.54 | 189,400 | — | — |
| 2024-03-01 | $7.63 | $7.63 | 67,800 | — | — |
| 2024-02-29 | $7.88 | $7.88 | 103,500 | — | — |
| 2024-02-28 | $8.45 | $8.45 | 13,300 | — | — |
| 2024-02-27 | $8.51 | $8.51 | 10,300 | — | — |
| 2024-02-26 | $8.46 | $8.46 | 12,300 | — | — |
| 2024-02-23 | $8.57 | $8.57 | 17,000 | — | — |
| 2024-02-22 | $8.75 | $8.75 | 20,800 | — | — |
| 2024-02-21 | $8.40 | $8.40 | 57,100 | — | — |
| 2024-02-20 | $8.42 | $8.42 | 30,200 | — | — |
| 2024-02-16 | $8.90 | $8.90 | 68,800 | — | — |
| 2024-02-15 | $8.88 | $8.88 | 58,000 | — | — |
| 2024-02-14 | $8.66 | $8.66 | 110,400 | — | — |
| 2024-02-13 | $8.09 | $8.09 | 7,900 | — | — |
| 2024-02-12 | $8.22 | $8.22 | 4,700 | — | — |
| 2024-02-09 | $7.86 | $7.86 | 27,800 | — | — |
| 2024-02-08 | $7.85 | $7.85 | 9,800 | — | — |
| 2024-02-07 | $8.02 | $8.02 | 34,200 | — | — |
| 2024-02-06 | $8.00 | $8.00 | 28,500 | — | — |
| 2024-02-05 | $7.99 | $7.99 | 39,600 | — | — |
| 2024-02-02 | $8.19 | $8.19 | 3,100 | — | — |
| 2024-02-01 | $7.89 | $7.89 | 34,800 | — | — |
| 2024-01-31 | $7.93 | $7.93 | 173,100 | — | — |
| 2024-01-30 | $8.08 | $8.07 | 6,100 | — | — |
| 2024-01-29 | $8.32 | $8.32 | 12,700 | — | — |
| 2024-01-26 | $8.13 | $8.13 | 3,200 | — | — |
| 2024-01-25 | $7.96 | $7.96 | 19,500 | — | — |
| 2024-01-24 | $8.01 | $8.01 | 15,200 | — | — |
| 2024-01-23 | $8.62 | $8.62 | 7,700 | — | — |
| 2024-01-22 | $8.98 | $8.98 | 29,500 | — | — |
| 2024-01-19 | $8.65 | $8.65 | 20,800 | — | — |
| 2024-01-18 | $8.53 | $8.53 | 44,400 | — | — |
| 2024-01-17 | $8.07 | $8.07 | 140,500 | — | — |
| 2024-01-16 | $7.88 | $7.88 | 13,600 | — | — |
| 2024-01-12 | $8.05 | $8.05 | 11,500 | — | — |
| 2024-01-11 | $7.77 | $7.77 | 2,400 | — | — |
| 2024-01-10 | $7.94 | $7.94 | 86,200 | — | — |
| 2024-01-09 | $7.87 | $7.87 | 43,700 | — | — |
| 2024-01-08 | $7.83 | $7.83 | 52,100 | — | — |
| 2024-01-05 | $8.00 | $8.00 | 29,500 | — | — |
| 2024-01-04 | $7.81 | $7.81 | 10,800 | — | — |
| 2024-01-03 | $7.83 | $7.83 | 16,600 | — | — |
| 2024-01-02 | $7.81 | $7.81 | 19,200 | — | — |