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
- 2021-06-25 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 | $7.00 | $7.00 | 91,500 | — | — |
| 2024-12-30 | $7.50 | $7.50 | 112,200 | — | — |
| 2024-12-27 | $7.12 | $7.12 | 78,800 | — | — |
| 2024-12-26 | $7.30 | $7.30 | 30,500 | — | — |
| 2024-12-24 | $7.09 | $7.09 | 43,900 | — | — |
| 2024-12-23 | $7.00 | $7.00 | 58,700 | — | — |
| 2024-12-20 | $6.85 | $6.85 | 76,500 | — | — |
| 2024-12-19 | $7.39 | $7.39 | 55,900 | — | — |
| 2024-12-18 | $7.40 | $7.40 | 101,800 | — | — |
| 2024-12-17 | $8.46 | $8.46 | 70,200 | — | — |
| 2024-12-16 | $8.20 | $8.20 | 91,000 | — | — |
| 2024-12-13 | $7.74 | $7.74 | 69,900 | — | — |
| 2024-12-12 | $7.73 | $7.73 | 77,800 | — | — |
| 2024-12-11 | $8.60 | $8.60 | 88,000 | — | — |
| 2024-12-10 | $8.97 | $8.97 | 75,400 | — | — |
| 2024-12-09 | $8.55 | $8.55 | 42,900 | — | — |
| 2024-12-06 | $8.11 | $8.11 | 25,800 | — | — |
| 2024-12-05 | $8.00 | $8.00 | 20,100 | — | — |
| 2024-12-04 | $8.00 | $8.00 | 19,400 | — | — |
| 2024-12-03 | $8.41 | $8.41 | 55,500 | — | — |
| 2024-12-02 | $8.68 | $8.68 | 73,200 | — | — |
| 2024-11-29 | $8.93 | $8.93 | 20,500 | — | — |
| 2024-11-27 | $9.28 | $9.28 | 58,300 | — | — |
| 2024-11-26 | $9.10 | $9.10 | 38,700 | — | — |
| 2024-11-25 | $9.11 | $9.11 | 36,600 | — | — |
| 2024-11-22 | $9.27 | $9.27 | 61,700 | — | — |
| 2024-11-21 | $9.62 | $9.62 | 103,700 | — | — |
| 2024-11-20 | $10.95 | $10.95 | 94,900 | — | — |
| 2024-11-19 | $9.61 | $9.61 | 18,400 | — | — |
| 2024-11-18 | $9.47 | $9.47 | 159,800 | — | — |
| 2024-11-15 | $9.09 | $9.09 | 174,600 | — | — |
| 2024-11-14 | $8.97 | $8.97 | 74,400 | — | — |
| 2024-11-13 | $9.24 | $9.24 | 52,600 | — | — |
| 2024-11-12 | $9.15 | $9.15 | 69,300 | — | — |
| 2024-11-11 | $9.04 | $9.04 | 55,700 | — | — |
| 2024-11-08 | $8.61 | $8.61 | 44,400 | — | — |
| 2024-11-07 | $8.62 | $8.62 | 131,700 | — | — |
| 2024-11-06 | $8.72 | $8.72 | 57,200 | — | — |
| 2024-11-05 | $8.03 | $8.03 | 31,100 | — | — |
| 2024-11-04 | $8.00 | $8.00 | 42,700 | — | — |
| 2024-11-01 | $8.15 | $8.15 | 97,300 | — | — |
| 2024-10-31 | $8.10 | $8.10 | 87,100 | — | — |
| 2024-10-30 | $8.33 | $8.33 | 17,700 | — | — |
| 2024-10-29 | $8.10 | $8.10 | 48,900 | — | — |
| 2024-10-28 | $8.06 | $8.06 | 69,300 | — | — |
| 2024-10-25 | $7.65 | $7.65 | 42,100 | — | — |
| 2024-10-24 | $7.55 | $7.55 | 63,500 | — | — |
| 2024-10-23 | $7.51 | $7.51 | 86,400 | — | — |
| 2024-10-22 | $8.30 | $8.30 | 31,800 | — | — |
| 2024-10-21 | $8.30 | $8.30 | 25,500 | — | — |
| 2024-10-18 | $8.31 | $8.31 | 41,700 | — | — |
| 2024-10-17 | $8.00 | $8.00 | 72,300 | — | — |
| 2024-10-16 | $7.74 | $7.74 | 101,100 | — | — |
| 2024-10-15 | $7.10 | $7.10 | 8,200 | — | — |
| 2024-10-14 | $7.25 | $7.25 | 55,100 | — | — |
| 2024-10-11 | $6.87 | $6.87 | 48,000 | — | — |
| 2024-10-10 | $7.29 | $7.29 | 128,400 | — | — |
| 2024-10-09 | $6.58 | $6.58 | 65,900 | — | — |
| 2024-10-08 | $6.44 | $6.44 | 55,700 | — | — |
| 2024-10-07 | $6.30 | $6.30 | 65,900 | — | — |
| 2024-10-04 | $6.49 | $6.49 | 33,900 | — | — |
| 2024-10-03 | $6.53 | $6.53 | 36,200 | — | — |
| 2024-10-02 | $6.32 | $6.32 | 82,500 | — | — |
| 2024-10-01 | $6.41 | $6.41 | 116,800 | — | — |
| 2024-09-30 | $6.69 | $6.69 | 113,600 | — | — |
| 2024-09-27 | $6.88 | $6.88 | 74,900 | — | — |
| 2024-09-26 | $7.00 | $7.00 | 59,900 | — | — |
| 2024-09-25 | $7.29 | $7.29 | 38,800 | — | — |
| 2024-09-24 | $7.32 | $7.32 | 84,500 | — | — |
| 2024-09-23 | $6.99 | $6.99 | 85,700 | — | — |
| 2024-09-20 | $7.38 | $7.38 | 18,200 | — | — |
| 2024-09-19 | $7.80 | $7.80 | 52,000 | — | — |
| 2024-09-18 | $7.99 | $7.99 | 38,500 | — | — |
| 2024-09-17 | $8.10 | $8.10 | 12,500 | — | — |
| 2024-09-16 | $8.23 | $8.23 | 33,600 | — | — |
| 2024-09-13 | $8.30 | $8.30 | 22,900 | — | — |
| 2024-09-12 | $8.46 | $8.46 | 55,900 | — | — |
| 2024-09-11 | $8.14 | $8.14 | 53,600 | — | — |
| 2024-09-10 | $8.01 | $8.01 | 50,600 | — | — |
| 2024-09-09 | $8.50 | $8.50 | 15,100 | — | — |
| 2024-09-06 | $8.23 | $8.23 | 11,600 | — | — |
| 2024-09-05 | $8.47 | $8.47 | 19,100 | — | — |
| 2024-09-04 | $8.47 | $8.47 | 57,900 | — | — |
| 2024-09-03 | $9.81 | $9.81 | 18,700 | — | — |
| 2024-08-30 | $10.50 | $10.50 | 21,900 | — | — |
| 2024-08-29 | $10.97 | $10.97 | 13,800 | — | — |
| 2024-08-28 | $11.00 | $11.00 | 37,900 | — | — |
| 2024-08-27 | $11.32 | $11.32 | 10,800 | — | — |
| 2024-08-26 | $11.04 | $11.04 | 31,600 | — | — |
| 2024-08-23 | $11.48 | $11.48 | 10,400 | — | — |
| 2024-08-22 | $11.11 | $11.11 | 14,800 | — | — |
| 2024-08-21 | $11.09 | $11.09 | 55,500 | — | — |
| 2024-08-20 | $11.40 | $11.40 | 23,100 | — | — |
| 2024-08-19 | $10.57 | $10.57 | 23,300 | — | — |
| 2024-08-16 | $10.00 | $10.00 | 53,000 | — | — |
| 2024-08-15 | $9.90 | $9.90 | 47,600 | — | — |
| 2024-08-14 | $9.84 | $9.84 | 26,700 | — | — |
| 2024-08-13 | $10.15 | $10.15 | 19,100 | — | — |
| 2024-08-12 | $9.82 | $9.82 | 11,900 | — | — |
| 2024-08-09 | $10.06 | $10.06 | 12,000 | — | — |
| 2024-08-08 | $10.49 | $10.49 | 16,500 | — | — |
| 2024-08-07 | $10.69 | $10.69 | 16,400 | — | — |
| 2024-08-06 | $11.15 | $11.15 | 29,800 | — | — |
| 2024-08-05 | $11.45 | $11.45 | 25,200 | — | — |
| 2024-08-02 | $11.92 | $11.92 | 69,800 | — | — |
| 2024-08-01 | $12.33 | $12.33 | 75,600 | — | — |
| 2024-07-31 | $12.40 | $12.40 | 84,600 | — | — |
| 2024-07-30 | $12.18 | $12.18 | 54,300 | — | — |
| 2024-07-29 | $12.25 | $12.25 | 49,200 | — | — |
| 2024-07-26 | $12.49 | $12.49 | 46,500 | — | — |
| 2024-07-25 | $11.81 | $11.81 | 10,900 | — | — |
| 2024-07-24 | $11.80 | $11.80 | 14,400 | — | — |
| 2024-07-23 | $11.93 | $11.93 | 18,800 | — | — |
| 2024-07-22 | $11.95 | $11.95 | 58,200 | — | — |
| 2024-07-19 | $11.05 | $11.05 | 39,300 | — | — |
| 2024-07-18 | $11.65 | $11.65 | 7,800 | — | — |
| 2024-07-17 | $11.81 | $11.81 | 35,000 | — | — |
| 2024-07-16 | $11.87 | $11.87 | 63,000 | — | — |
| 2024-07-15 | $11.66 | $11.66 | 30,100 | — | — |
| 2024-07-12 | $11.99 | $11.99 | 8,800 | — | — |
| 2024-07-11 | $11.90 | $11.90 | 39,900 | — | — |
| 2024-07-10 | $11.37 | $11.37 | 6,900 | — | — |
| 2024-07-09 | $11.30 | $11.30 | 119,700 | — | — |
| 2024-07-08 | $10.98 | $10.98 | 76,700 | — | — |
| 2024-07-05 | $11.75 | $11.75 | 18,600 | — | — |
| 2024-07-03 | $12.05 | $12.05 | 37,800 | — | — |
| 2024-07-02 | $11.91 | $11.91 | 24,000 | — | — |
| 2024-07-01 | $11.75 | $11.75 | 29,300 | — | — |
| 2024-06-28 | $11.66 | $11.66 | 14,700 | — | — |
| 2024-06-27 | $11.99 | $11.99 | 48,800 | — | — |
| 2024-06-26 | $11.46 | $11.46 | 39,200 | — | — |
| 2024-06-25 | $11.95 | $11.95 | 10,600 | — | — |
| 2024-06-24 | $11.85 | $11.85 | 36,100 | — | — |
| 2024-06-21 | $11.80 | $11.80 | 89,900 | — | — |
| 2024-06-20 | $11.63 | $11.63 | 44,700 | — | — |
| 2024-06-18 | $11.96 | $11.96 | 29,000 | — | — |
| 2024-06-17 | $12.40 | $12.40 | 51,800 | — | — |
| 2024-06-14 | $11.99 | $11.99 | 9,400 | — | — |
| 2024-06-13 | $12.65 | $12.65 | 18,200 | — | — |
| 2024-06-12 | $12.34 | $12.34 | 77,600 | — | — |
| 2024-06-11 | $12.00 | $12.00 | 164,800 | — | — |
| 2024-06-10 | $12.01 | $12.01 | 78,800 | — | — |
| 2024-06-07 | $12.07 | $12.07 | 35,800 | — | — |
| 2024-06-06 | $12.24 | $12.24 | 72,600 | — | — |
| 2024-06-05 | $12.25 | $12.25 | 248,000 | — | — |
| 2024-06-04 | $14.81 | $14.81 | 26,500 | — | — |
| 2024-06-03 | $14.20 | $14.20 | 42,400 | — | — |
| 2024-05-31 | $14.09 | $14.09 | 53,800 | — | — |
| 2024-05-30 | $13.53 | $13.53 | 27,200 | — | — |
| 2024-05-29 | $12.93 | $12.93 | 47,100 | — | — |
| 2024-05-28 | $14.34 | $14.34 | 46,900 | — | — |
| 2024-05-24 | $13.70 | $13.70 | 37,500 | — | — |
| 2024-05-23 | $13.33 | $13.33 | 43,500 | — | — |
| 2024-05-22 | $12.70 | $12.70 | 63,800 | — | — |
| 2024-05-21 | $12.36 | $12.36 | 81,500 | — | — |
| 2024-05-20 | $13.28 | $13.28 | 43,900 | — | — |
| 2024-05-17 | $12.60 | $12.60 | 43,800 | — | — |
| 2024-05-16 | $12.73 | $12.73 | 30,400 | — | — |
| 2024-05-15 | $12.74 | $12.74 | 19,300 | — | — |
| 2024-05-14 | $13.02 | $13.02 | 44,200 | — | — |
| 2024-05-13 | $12.88 | $12.88 | 67,500 | — | — |
| 2024-05-10 | $12.81 | $12.81 | 56,400 | — | — |
| 2024-05-09 | $11.99 | $11.99 | 60,400 | — | — |
| 2024-05-08 | $11.99 | $11.99 | 36,500 | — | — |
| 2024-05-07 | $12.08 | $12.08 | 76,700 | — | — |
| 2024-05-06 | $11.69 | $11.69 | 36,300 | — | — |
| 2024-05-03 | $11.68 | $11.68 | 132,800 | — | — |
| 2024-05-02 | $11.19 | $11.19 | 71,800 | — | — |
| 2024-05-01 | $11.95 | $11.95 | 117,100 | — | — |
| 2024-04-30 | $10.96 | $10.96 | 62,200 | — | — |
| 2024-04-29 | $10.75 | $10.75 | 12,700 | — | — |
| 2024-04-26 | $10.51 | $10.51 | 20,000 | — | — |
| 2024-04-25 | $10.50 | $10.50 | 32,100 | — | — |
| 2024-04-24 | $11.08 | $11.08 | 45,300 | — | — |
| 2024-04-23 | $11.30 | $11.30 | 42,100 | — | — |
| 2024-04-22 | $11.72 | $11.72 | 67,400 | — | — |
| 2024-04-19 | $11.03 | $11.03 | 63,400 | — | — |
| 2024-04-18 | $11.19 | $11.19 | 250,700 | — | — |
| 2024-04-17 | $10.99 | $10.99 | 77,600 | — | — |
| 2024-04-16 | $10.99 | $10.99 | 36,600 | — | — |
| 2024-04-15 | $11.72 | $11.72 | 89,100 | — | — |
| 2024-04-12 | $11.19 | $11.19 | 166,600 | — | — |
| 2024-04-11 | $11.00 | $11.00 | 80,600 | — | — |
| 2024-04-10 | $11.05 | $11.05 | 143,000 | — | — |
| 2024-04-09 | $11.09 | $11.09 | 23,400 | — | — |
| 2024-04-08 | $11.06 | $11.06 | 12,800 | — | — |
| 2024-04-05 | $11.14 | $11.14 | 52,000 | — | — |
| 2024-04-04 | $11.02 | $11.02 | 123,400 | — | — |
| 2024-04-03 | $10.99 | $10.99 | 204,800 | — | — |
| 2024-04-02 | $11.04 | $11.04 | 191,300 | — | — |
| 2024-04-01 | $11.08 | $11.08 | 210,700 | — | — |
| 2024-03-28 | $10.66 | $10.66 | 46,300 | — | — |
| 2024-03-27 | $10.71 | $10.71 | 40,800 | — | — |
| 2024-03-26 | $11.09 | $11.09 | 176,200 | — | — |
| 2024-03-25 | $10.55 | $10.55 | 95,300 | — | — |
| 2024-03-22 | $10.77 | $10.77 | 138,300 | — | — |
| 2024-03-21 | $10.59 | $10.59 | 221,800 | — | — |
| 2024-03-20 | $11.00 | $11.00 | 377,000 | — | — |
| 2024-03-19 | $10.89 | $10.89 | 231,800 | — | — |
| 2024-03-18 | $10.81 | $10.81 | 223,300 | — | — |
| 2024-03-15 | $10.90 | $10.90 | 97,900 | — | — |
| 2024-03-14 | $10.17 | $10.17 | 93,600 | — | — |
| 2024-03-13 | $10.30 | $10.30 | 131,200 | — | — |
| 2024-03-12 | $9.25 | $9.25 | 342,900 | — | — |
| 2024-03-11 | $8.36 | $8.36 | 47,900 | — | — |
| 2024-03-08 | $8.11 | $8.11 | 22,900 | — | — |
| 2024-03-07 | $8.18 | $8.18 | 27,900 | — | — |
| 2024-03-06 | $8.46 | $8.46 | 87,000 | — | — |
| 2024-03-05 | $8.50 | $8.50 | 99,700 | — | — |
| 2024-03-04 | $8.13 | $8.13 | 49,600 | — | — |
| 2024-03-01 | $8.50 | $8.50 | 48,700 | — | — |
| 2024-02-29 | $8.88 | $8.88 | 138,400 | — | — |
| 2024-02-28 | $8.23 | $8.23 | 18,600 | — | — |
| 2024-02-27 | $8.72 | $8.72 | 54,100 | — | — |
| 2024-02-26 | $8.03 | $8.03 | 57,900 | — | — |
| 2024-02-23 | $7.50 | $7.50 | 59,400 | — | — |
| 2024-02-22 | $7.44 | $7.44 | 85,600 | — | — |
| 2024-02-21 | $7.71 | $7.71 | 55,000 | — | — |
| 2024-02-20 | $7.98 | $7.98 | 20,500 | — | — |
| 2024-02-16 | $8.00 | $8.00 | 39,600 | — | — |
| 2024-02-15 | $8.00 | $8.00 | 111,100 | — | — |
| 2024-02-14 | $8.00 | $8.00 | 1,104,600 | — | — |
| 2024-02-13 | $8.03 | $8.03 | 32,800 | — | — |
| 2024-02-12 | $8.49 | $8.49 | 367,500 | — | — |
| 2024-02-09 | $8.05 | $8.05 | 223,400 | — | — |
| 2024-02-08 | $8.00 | $8.00 | 58,100 | — | — |
| 2024-02-07 | $8.04 | $8.04 | 67,500 | — | — |
| 2024-02-06 | $7.63 | $7.63 | 244,900 | — | — |
| 2024-02-05 | $7.58 | $7.58 | 107,800 | — | — |
| 2024-02-02 | $7.65 | $7.65 | 102,900 | — | — |
| 2024-02-01 | $7.63 | $7.63 | 76,800 | — | — |
| 2024-01-31 | $7.59 | $7.59 | 125,900 | — | — |
| 2024-01-30 | $7.72 | $7.72 | 34,900 | — | — |
| 2024-01-29 | $7.41 | $7.41 | 69,900 | — | — |
| 2024-01-26 | $7.25 | $7.25 | 154,700 | — | — |
| 2024-01-25 | $6.88 | $6.88 | 313,000 | — | — |
| 2024-01-24 | $6.30 | $6.30 | 50,000 | — | — |
| 2024-01-23 | $6.11 | $6.11 | 11,000 | — | — |
| 2024-01-22 | $6.06 | $6.06 | 22,900 | — | — |
| 2024-01-19 | $5.85 | $5.85 | 214,700 | — | — |
| 2024-01-18 | $5.63 | $5.63 | 32,100 | — | — |
| 2024-01-17 | $5.74 | $5.74 | 118,500 | — | — |
| 2024-01-16 | $5.85 | $5.85 | 70,200 | — | — |
| 2024-01-12 | $6.03 | $6.03 | 99,400 | — | — |
| 2024-01-11 | $5.70 | $5.70 | 47,800 | — | — |
| 2024-01-10 | $6.10 | $6.10 | 94,900 | — | — |
| 2024-01-09 | $5.82 | $5.82 | 52,300 | — | — |
| 2024-01-08 | $5.34 | $5.34 | 32,600 | — | — |
| 2024-01-05 | $5.37 | $5.37 | 37,300 | — | — |
| 2024-01-04 | $5.46 | $5.46 | 108,400 | — | — |
| 2024-01-03 | $5.45 | $5.45 | 1,163,900 | — | — |
| 2024-01-02 | $5.35 | $5.35 | 164,200 | — | — |