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
- 2019-07-25 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 | $7.07 | $7.07 | 445,100 | — | — |
| 2024-12-30 | $7.01 | $7.01 | 506,800 | — | — |
| 2024-12-27 | $7.08 | $7.08 | 560,500 | — | — |
| 2024-12-26 | $7.09 | $7.09 | 601,700 | — | — |
| 2024-12-24 | $6.90 | $6.90 | 185,700 | — | — |
| 2024-12-23 | $6.94 | $6.94 | 462,600 | — | — |
| 2024-12-20 | $7.09 | $7.09 | 937,600 | — | — |
| 2024-12-19 | $6.97 | $6.97 | 836,100 | — | — |
| 2024-12-18 | $7.27 | $7.27 | 581,400 | — | — |
| 2024-12-17 | $7.65 | $7.65 | 337,000 | — | — |
| 2024-12-16 | $7.85 | $7.85 | 501,700 | — | — |
| 2024-12-13 | $7.99 | $7.99 | 421,000 | — | — |
| 2024-12-12 | $8.01 | $8.01 | 370,700 | — | — |
| 2024-12-11 | $8.36 | $8.36 | 311,400 | — | — |
| 2024-12-10 | $8.37 | $8.37 | 393,600 | — | — |
| 2024-12-09 | $8.34 | $8.34 | 474,200 | — | — |
| 2024-12-06 | $8.35 | $8.35 | 565,100 | — | — |
| 2024-12-05 | $8.25 | $8.25 | 931,700 | — | — |
| 2024-12-04 | $7.93 | $7.93 | 1,292,500 | — | — |
| 2024-12-03 | $7.94 | $7.94 | 669,900 | — | — |
| 2024-12-02 | $9.02 | $9.02 | 946,200 | — | — |
| 2024-11-29 | $8.83 | $8.83 | 241,700 | — | — |
| 2024-11-27 | $8.65 | $8.65 | 470,200 | — | — |
| 2024-11-26 | $8.50 | $8.50 | 434,200 | — | — |
| 2024-11-25 | $8.52 | $8.52 | 555,100 | — | — |
| 2024-11-22 | $8.13 | $8.13 | 492,200 | — | — |
| 2024-11-21 | $7.66 | $7.66 | 653,400 | — | — |
| 2024-11-20 | $7.36 | $7.36 | 472,400 | — | — |
| 2024-11-19 | $7.54 | $7.54 | 315,900 | — | — |
| 2024-11-18 | $7.53 | $7.53 | 524,700 | — | — |
| 2024-11-15 | $7.65 | $7.65 | 735,500 | — | — |
| 2024-11-14 | $8.45 | $8.45 | 388,900 | — | — |
| 2024-11-13 | $8.66 | $8.66 | 481,500 | — | — |
| 2024-11-12 | $8.13 | $8.13 | 543,600 | — | — |
| 2024-11-11 | $8.32 | $8.32 | 592,600 | — | — |
| 2024-11-08 | $8.24 | $8.24 | 674,600 | — | — |
| 2024-11-07 | $8.86 | $8.86 | 820,100 | — | — |
| 2024-11-06 | $8.25 | $8.25 | 619,800 | — | — |
| 2024-11-05 | $7.76 | $7.76 | 404,000 | — | — |
| 2024-11-04 | $7.68 | $7.68 | 503,400 | — | — |
| 2024-11-01 | $7.70 | $7.70 | 388,800 | — | — |
| 2024-10-31 | $7.77 | $7.77 | 720,300 | — | — |
| 2024-10-30 | $8.04 | $8.04 | 327,800 | — | — |
| 2024-10-29 | $7.91 | $7.91 | 323,100 | — | — |
| 2024-10-28 | $7.93 | $7.93 | 429,200 | — | — |
| 2024-10-25 | $7.66 | $7.66 | 367,400 | — | — |
| 2024-10-24 | $7.78 | $7.78 | 697,700 | — | — |
| 2024-10-23 | $8.08 | $8.08 | 550,900 | — | — |
| 2024-10-22 | $8.63 | $8.63 | 1,170,000 | — | — |
| 2024-10-21 | $8.60 | $8.60 | 665,400 | — | — |
| 2024-10-18 | $8.66 | $8.66 | 299,200 | — | — |
| 2024-10-17 | $8.65 | $8.65 | 227,800 | — | — |
| 2024-10-16 | $8.72 | $8.72 | 517,400 | — | — |
| 2024-10-15 | $8.52 | $8.52 | 678,500 | — | — |
| 2024-10-14 | $8.23 | $8.23 | 286,300 | — | — |
| 2024-10-11 | $8.14 | $8.14 | 273,700 | — | — |
| 2024-10-10 | $7.85 | $7.85 | 266,500 | — | — |
| 2024-10-09 | $7.91 | $7.91 | 311,400 | — | — |
| 2024-10-08 | $7.83 | $7.83 | 287,300 | — | — |
| 2024-10-07 | $7.62 | $7.62 | 279,600 | — | — |
| 2024-10-04 | $7.70 | $7.70 | 266,900 | — | — |
| 2024-10-03 | $7.63 | $7.63 | 187,000 | — | — |
| 2024-10-02 | $7.90 | $7.90 | 209,800 | — | — |
| 2024-10-01 | $8.05 | $8.05 | 307,200 | — | — |
| 2024-09-30 | $8.14 | $8.14 | 285,400 | — | — |
| 2024-09-27 | $8.31 | $8.31 | 223,000 | — | — |
| 2024-09-26 | $8.39 | $8.39 | 724,400 | — | — |
| 2024-09-25 | $8.23 | $8.23 | 494,700 | — | — |
| 2024-09-24 | $8.08 | $8.08 | 890,200 | — | — |
| 2024-09-23 | $8.20 | $8.20 | 459,300 | — | — |
| 2024-09-20 | $8.69 | $8.69 | 908,500 | — | — |
| 2024-09-19 | $8.83 | $8.83 | 448,400 | — | — |
| 2024-09-18 | $8.74 | $8.74 | 601,100 | — | — |
| 2024-09-17 | $8.70 | $8.70 | 728,500 | — | — |
| 2024-09-16 | $8.52 | $8.52 | 585,700 | — | — |
| 2024-09-13 | $8.44 | $8.44 | 579,200 | — | — |
| 2024-09-12 | $8.02 | $8.02 | 345,700 | — | — |
| 2024-09-11 | $7.95 | $7.95 | 456,800 | — | — |
| 2024-09-10 | $7.85 | $7.85 | 535,000 | — | — |
| 2024-09-09 | $7.48 | $7.48 | 475,700 | — | — |
| 2024-09-06 | $7.29 | $7.29 | 452,000 | — | — |
| 2024-09-05 | $7.38 | $7.38 | 518,200 | — | — |
| 2024-09-04 | $7.54 | $7.54 | 773,100 | — | — |
| 2024-09-03 | $7.25 | $7.25 | 587,300 | — | — |
| 2024-08-30 | $7.19 | $7.19 | 318,100 | — | — |
| 2024-08-29 | $6.92 | $6.92 | 281,300 | — | — |
| 2024-08-28 | $6.82 | $6.82 | 391,600 | — | — |
| 2024-08-27 | $6.91 | $6.91 | 227,900 | — | — |
| 2024-08-26 | $7.16 | $7.16 | 432,600 | — | — |
| 2024-08-23 | $7.27 | $7.27 | 526,500 | — | — |
| 2024-08-22 | $7.06 | $7.06 | 383,600 | — | — |
| 2024-08-21 | $7.15 | $7.15 | 306,400 | — | — |
| 2024-08-20 | $7.05 | $7.05 | 447,900 | — | — |
| 2024-08-19 | $6.84 | $6.84 | 280,500 | — | — |
| 2024-08-16 | $6.76 | $6.76 | 556,800 | — | — |
| 2024-08-15 | $6.77 | $6.77 | 437,100 | — | — |
| 2024-08-14 | $6.32 | $6.32 | 296,900 | — | — |
| 2024-08-13 | $6.45 | $6.45 | 636,200 | — | — |
| 2024-08-12 | $6.36 | $6.36 | 564,700 | — | — |
| 2024-08-09 | $6.65 | $6.65 | 741,900 | — | — |
| 2024-08-08 | $7.55 | $7.55 | 2,666,600 | — | — |
| 2024-08-07 | $5.48 | $5.48 | 818,700 | — | — |
| 2024-08-06 | $5.93 | $5.93 | 570,000 | — | — |
| 2024-08-05 | $6.02 | $6.02 | 515,700 | — | — |
| 2024-08-02 | $6.71 | $6.71 | 322,800 | — | — |
| 2024-08-01 | $7.11 | $7.11 | 390,000 | — | — |
| 2024-07-31 | $7.37 | $7.37 | 415,300 | — | — |
| 2024-07-30 | $7.63 | $7.63 | 199,700 | — | — |
| 2024-07-29 | $7.69 | $7.69 | 204,800 | — | — |
| 2024-07-26 | $7.73 | $7.73 | 345,200 | — | — |
| 2024-07-25 | $7.79 | $7.79 | 607,900 | — | — |
| 2024-07-24 | $7.62 | $7.62 | 426,600 | — | — |
| 2024-07-23 | $7.77 | $7.77 | 471,900 | — | — |
| 2024-07-22 | $7.39 | $7.39 | 459,100 | — | — |
| 2024-07-19 | $7.26 | $7.26 | 513,700 | — | — |
| 2024-07-18 | $6.94 | $6.94 | 513,700 | — | — |
| 2024-07-17 | $7.32 | $7.32 | 858,100 | — | — |
| 2024-07-16 | $7.35 | $7.35 | 811,000 | — | — |
| 2024-07-15 | $6.51 | $6.51 | 456,800 | — | — |
| 2024-07-12 | $6.47 | $6.47 | 581,000 | — | — |
| 2024-07-11 | $6.36 | $6.36 | 603,300 | — | — |
| 2024-07-10 | $5.86 | $5.86 | 447,500 | — | — |
| 2024-07-09 | $6.14 | $6.14 | 379,400 | — | — |
| 2024-07-08 | $6.22 | $6.22 | 308,800 | — | — |
| 2024-07-05 | $6.19 | $6.19 | 336,000 | — | — |
| 2024-07-03 | $6.18 | $6.18 | 172,000 | — | — |
| 2024-07-02 | $6.10 | $6.10 | 438,300 | — | — |
| 2024-07-01 | $6.07 | $6.07 | 870,100 | — | — |
| 2024-06-28 | $6.39 | $6.39 | 2,475,300 | — | — |
| 2024-06-27 | $6.05 | $6.05 | 326,800 | — | — |
| 2024-06-26 | $6.10 | $6.10 | 328,500 | — | — |
| 2024-06-25 | $6.05 | $6.05 | 260,700 | — | — |
| 2024-06-24 | $6.05 | $6.05 | 298,900 | — | — |
| 2024-06-21 | $6.13 | $6.13 | 479,100 | — | — |
| 2024-06-20 | $6.04 | $6.04 | 286,400 | — | — |
| 2024-06-18 | $6.34 | $6.34 | 315,300 | — | — |
| 2024-06-17 | $6.42 | $6.42 | 382,100 | — | — |
| 2024-06-14 | $6.46 | $6.46 | 344,700 | — | — |
| 2024-06-13 | $6.32 | $6.32 | 446,900 | — | — |
| 2024-06-12 | $6.68 | $6.68 | 363,600 | — | — |
| 2024-06-11 | $6.54 | $6.54 | 273,800 | — | — |
| 2024-06-10 | $6.68 | $6.68 | 297,900 | — | — |
| 2024-06-07 | $6.50 | $6.50 | 325,800 | — | — |
| 2024-06-06 | $6.62 | $6.62 | 393,500 | — | — |
| 2024-06-05 | $6.70 | $6.70 | 571,300 | — | — |
| 2024-06-04 | $6.63 | $6.63 | 440,600 | — | — |
| 2024-06-03 | $6.43 | $6.43 | 676,700 | — | — |
| 2024-05-31 | $6.63 | $6.63 | 1,898,300 | — | — |
| 2024-05-30 | $6.51 | $6.51 | 380,900 | — | — |
| 2024-05-29 | $6.54 | $6.54 | 360,000 | — | — |
| 2024-05-28 | $6.83 | $6.83 | 290,800 | — | — |
| 2024-05-24 | $6.73 | $6.73 | 468,800 | — | — |
| 2024-05-23 | $6.65 | $6.65 | 357,100 | — | — |
| 2024-05-22 | $6.85 | $6.85 | 364,400 | — | — |
| 2024-05-21 | $6.77 | $6.77 | 327,200 | — | — |
| 2024-05-20 | $6.92 | $6.92 | 567,000 | — | — |
| 2024-05-17 | $6.95 | $6.95 | 473,800 | — | — |
| 2024-05-16 | $7.03 | $7.03 | 519,600 | — | — |
| 2024-05-15 | $6.78 | $6.78 | 514,800 | — | — |
| 2024-05-14 | $6.84 | $6.84 | 786,600 | — | — |
| 2024-05-13 | $6.79 | $6.79 | 742,000 | — | — |
| 2024-05-10 | $6.41 | $6.41 | 1,206,700 | — | — |
| 2024-05-09 | $6.67 | $6.67 | 1,194,800 | — | — |
| 2024-05-08 | $6.65 | $6.65 | 959,300 | — | — |
| 2024-05-07 | $6.78 | $6.78 | 641,100 | — | — |
| 2024-05-06 | $6.95 | $6.95 | 775,300 | — | — |
| 2024-05-03 | $6.48 | $6.48 | 350,500 | — | — |
| 2024-05-02 | $6.54 | $6.54 | 814,400 | — | — |
| 2024-05-01 | $6.31 | $6.31 | 419,300 | — | — |
| 2024-04-30 | $6.22 | $6.22 | 1,021,400 | — | — |
| 2024-04-29 | $6.34 | $6.34 | 926,100 | — | — |
| 2024-04-26 | $6.03 | $6.03 | 692,600 | — | — |
| 2024-04-25 | $5.60 | $5.60 | 699,300 | — | — |
| 2024-04-24 | $6.03 | $6.03 | 781,600 | — | — |
| 2024-04-23 | $5.60 | $5.60 | 493,200 | — | — |
| 2024-04-22 | $5.56 | $5.56 | 601,300 | — | — |
| 2024-04-19 | $5.58 | $5.58 | 563,700 | — | — |
| 2024-04-18 | $5.70 | $5.70 | 465,600 | — | — |
| 2024-04-17 | $5.63 | $5.63 | 585,300 | — | — |
| 2024-04-16 | $5.53 | $5.53 | 516,800 | — | — |
| 2024-04-15 | $5.67 | $5.67 | 1,080,700 | — | — |
| 2024-04-12 | $6.09 | $6.09 | 370,900 | — | — |
| 2024-04-11 | $6.40 | $6.40 | 461,600 | — | — |
| 2024-04-10 | $6.23 | $6.23 | 1,066,000 | — | — |
| 2024-04-09 | $6.68 | $6.68 | 863,100 | — | — |
| 2024-04-08 | $6.60 | $6.60 | 518,000 | — | — |
| 2024-04-05 | $6.58 | $6.58 | 676,700 | — | — |
| 2024-04-04 | $6.67 | $6.67 | 464,000 | — | — |
| 2024-04-03 | $6.69 | $6.69 | 459,800 | — | — |
| 2024-04-02 | $6.96 | $6.96 | 664,900 | — | — |
| 2024-04-01 | $7.28 | $7.28 | 321,600 | — | — |
| 2024-03-28 | $7.53 | $7.53 | 539,900 | — | — |
| 2024-03-27 | $7.44 | $7.44 | 482,700 | — | — |
| 2024-03-26 | $7.49 | $7.49 | 427,300 | — | — |
| 2024-03-25 | $7.47 | $7.47 | 378,600 | — | — |
| 2024-03-22 | $7.81 | $7.81 | 595,300 | — | — |
| 2024-03-21 | $8.11 | $8.11 | 689,500 | — | — |
| 2024-03-20 | $8.05 | $8.05 | 404,000 | — | — |
| 2024-03-19 | $7.92 | $7.92 | 609,700 | — | — |
| 2024-03-18 | $7.61 | $7.61 | 660,700 | — | — |
| 2024-03-15 | $7.82 | $7.82 | 761,800 | — | — |
| 2024-03-14 | $7.80 | $7.80 | 675,600 | — | — |
| 2024-03-13 | $8.14 | $8.14 | 551,300 | — | — |
| 2024-03-12 | $8.15 | $8.15 | 376,400 | — | — |
| 2024-03-11 | $8.58 | $8.58 | 416,200 | — | — |
| 2024-03-08 | $8.74 | $8.74 | 474,100 | — | — |
| 2024-03-07 | $8.91 | $8.91 | 399,600 | — | — |
| 2024-03-06 | $8.87 | $8.87 | 661,600 | — | — |
| 2024-03-05 | $8.65 | $8.65 | 1,454,600 | — | — |
| 2024-03-04 | $8.25 | $8.25 | 695,500 | — | — |
| 2024-03-01 | $8.06 | $8.06 | 938,600 | — | — |
| 2024-02-29 | $8.32 | $8.32 | 880,100 | — | — |
| 2024-02-28 | $8.16 | $8.16 | 940,100 | — | — |
| 2024-02-27 | $8.31 | $8.31 | 1,318,000 | — | — |
| 2024-02-26 | $7.72 | $7.72 | 828,500 | — | — |
| 2024-02-23 | $7.78 | $7.78 | 1,749,600 | — | — |
| 2024-02-22 | $8.47 | $8.47 | 641,700 | — | — |
| 2024-02-21 | $9.12 | $9.12 | 533,300 | — | — |
| 2024-02-20 | $9.71 | $9.71 | 352,600 | — | — |
| 2024-02-16 | $9.83 | $9.83 | 361,900 | — | — |
| 2024-02-15 | $10.03 | $10.03 | 501,100 | — | — |
| 2024-02-14 | $9.45 | $9.45 | 1,251,200 | — | — |
| 2024-02-13 | $9.60 | $9.60 | 380,900 | — | — |
| 2024-02-12 | $10.26 | $10.26 | 414,700 | — | — |
| 2024-02-09 | $9.80 | $9.80 | 337,300 | — | — |
| 2024-02-08 | $9.70 | $9.70 | 251,600 | — | — |
| 2024-02-07 | $9.78 | $9.78 | 355,200 | — | — |
| 2024-02-06 | $9.94 | $9.94 | 282,400 | — | — |
| 2024-02-05 | $9.61 | $9.61 | 328,800 | — | — |
| 2024-02-02 | $9.92 | $9.92 | 292,100 | — | — |
| 2024-02-01 | $9.88 | $9.88 | 504,500 | — | — |
| 2024-01-31 | $9.77 | $9.77 | 957,700 | — | — |
| 2024-01-30 | $10.28 | $10.28 | 286,300 | — | — |
| 2024-01-29 | $10.76 | $10.76 | 425,300 | — | — |
| 2024-01-26 | $10.30 | $10.30 | 602,600 | — | — |
| 2024-01-25 | $9.94 | $9.94 | 1,424,000 | — | — |
| 2024-01-24 | $9.47 | $9.47 | 383,100 | — | — |
| 2024-01-23 | $9.29 | $9.29 | 315,500 | — | — |
| 2024-01-22 | $9.57 | $9.57 | 410,500 | — | — |
| 2024-01-19 | $9.23 | $9.23 | 498,400 | — | — |
| 2024-01-18 | $9.83 | $9.83 | 535,100 | — | — |
| 2024-01-17 | $10.04 | $10.04 | 429,400 | — | — |
| 2024-01-16 | $10.85 | $10.85 | 882,200 | — | — |
| 2024-01-12 | $10.99 | $10.99 | 921,600 | — | — |
| 2024-01-11 | $11.21 | $11.21 | 699,100 | — | — |
| 2024-01-10 | $11.00 | $11.00 | 717,900 | — | — |
| 2024-01-09 | $10.64 | $10.64 | 860,800 | — | — |
| 2024-01-08 | $9.81 | $9.81 | 525,000 | — | — |
| 2024-01-05 | $9.54 | $9.54 | 599,600 | — | — |
| 2024-01-04 | $9.22 | $9.22 | 396,200 | — | — |
| 2024-01-03 | $9.16 | $9.16 | 690,300 | — | — |
| 2024-01-02 | $9.12 | $9.12 | 308,300 | — | — |