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
- 2022-06-28 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 | $7.55 | $7.55 | 220,300 | — | — |
| 2024-12-30 | $7.63 | $7.63 | 275,000 | — | — |
| 2024-12-27 | $7.80 | $7.80 | 330,200 | — | — |
| 2024-12-26 | $7.94 | $7.94 | 291,900 | — | — |
| 2024-12-24 | $7.80 | $7.80 | 394,700 | — | — |
| 2024-12-23 | $7.18 | $7.18 | 292,800 | — | — |
| 2024-12-20 | $7.23 | $7.23 | 1,343,900 | — | — |
| 2024-12-19 | $6.92 | $6.92 | 773,500 | — | — |
| 2024-12-18 | $7.07 | $7.07 | 669,800 | — | — |
| 2024-12-17 | $7.71 | $7.71 | 427,100 | — | — |
| 2024-12-16 | $7.74 | $7.74 | 529,000 | — | — |
| 2024-12-13 | $7.70 | $7.70 | 425,400 | — | — |
| 2024-12-12 | $8.21 | $8.21 | 344,300 | — | — |
| 2024-12-11 | $8.51 | $8.51 | 544,300 | — | — |
| 2024-12-10 | $8.50 | $8.50 | 519,400 | — | — |
| 2024-12-09 | $9.19 | $9.19 | 433,000 | — | — |
| 2024-12-06 | $8.87 | $8.87 | 769,100 | — | — |
| 2024-12-05 | $8.85 | $8.85 | 368,400 | — | — |
| 2024-12-04 | $8.90 | $8.90 | 762,600 | — | — |
| 2024-12-03 | $9.07 | $9.07 | 546,400 | — | — |
| 2024-12-02 | $9.28 | $9.28 | 334,900 | — | — |
| 2024-11-29 | $9.51 | $9.51 | 281,400 | — | — |
| 2024-11-27 | $9.23 | $9.23 | 373,900 | — | — |
| 2024-11-26 | $8.74 | $8.74 | 447,900 | — | — |
| 2024-11-25 | $9.48 | $9.48 | 718,700 | — | — |
| 2024-11-22 | $9.59 | $9.59 | 321,000 | — | — |
| 2024-11-21 | $9.48 | $9.48 | 342,300 | — | — |
| 2024-11-20 | $9.08 | $9.08 | 357,800 | — | — |
| 2024-11-19 | $9.42 | $9.42 | 725,400 | — | — |
| 2024-11-18 | $9.13 | $9.13 | 527,700 | — | — |
| 2024-11-15 | $9.46 | $9.46 | 2,442,800 | — | — |
| 2024-11-14 | $10.06 | $10.06 | 647,300 | — | — |
| 2024-11-13 | $10.01 | $10.01 | 586,400 | — | — |
| 2024-11-12 | $10.50 | $10.50 | 532,000 | — | — |
| 2024-11-11 | $10.81 | $10.81 | 481,900 | — | — |
| 2024-11-08 | $10.95 | $10.95 | 534,600 | — | — |
| 2024-11-07 | $11.20 | $11.20 | 732,200 | — | — |
| 2024-11-06 | $10.90 | $10.90 | 1,150,300 | — | — |
| 2024-11-05 | $10.85 | $10.85 | 663,400 | — | — |
| 2024-11-04 | $10.64 | $10.64 | 417,800 | — | — |
| 2024-11-01 | $10.36 | $10.36 | 655,100 | — | — |
| 2024-10-31 | $10.15 | $10.15 | 460,100 | — | — |
| 2024-10-30 | $10.67 | $10.67 | 392,900 | — | — |
| 2024-10-29 | $11.13 | $11.13 | 531,100 | — | — |
| 2024-10-28 | $11.14 | $11.14 | 527,600 | — | — |
| 2024-10-25 | $10.92 | $10.92 | 462,200 | — | — |
| 2024-10-24 | $10.55 | $10.55 | 363,400 | — | — |
| 2024-10-23 | $10.68 | $10.68 | 387,100 | — | — |
| 2024-10-22 | $10.60 | $10.60 | 373,200 | — | — |
| 2024-10-21 | $10.03 | $10.03 | 384,100 | — | — |
| 2024-10-18 | $10.02 | $10.02 | 446,000 | — | — |
| 2024-10-17 | $9.90 | $9.90 | 425,900 | — | — |
| 2024-10-16 | $9.90 | $9.90 | 770,400 | — | — |
| 2024-10-15 | $9.24 | $9.24 | 480,800 | — | — |
| 2024-10-14 | $9.11 | $9.11 | 265,500 | — | — |
| 2024-10-11 | $8.88 | $8.88 | 304,600 | — | — |
| 2024-10-10 | $8.50 | $8.50 | 369,900 | — | — |
| 2024-10-09 | $8.52 | $8.52 | 392,800 | — | — |
| 2024-10-08 | $8.94 | $8.94 | 443,900 | — | — |
| 2024-10-07 | $9.16 | $9.16 | 330,200 | — | — |
| 2024-10-04 | $8.76 | $8.76 | 348,700 | — | — |
| 2024-10-03 | $8.61 | $8.61 | 469,900 | — | — |
| 2024-10-02 | $8.76 | $8.76 | 425,000 | — | — |
| 2024-10-01 | $8.48 | $8.48 | 568,100 | — | — |
| 2024-09-30 | $8.46 | $8.46 | 393,000 | — | — |
| 2024-09-27 | $8.71 | $8.71 | 508,900 | — | — |
| 2024-09-26 | $8.82 | $8.82 | 892,800 | — | — |
| 2024-09-25 | $7.94 | $7.94 | 606,000 | — | — |
| 2024-09-24 | $8.41 | $8.41 | 1,787,500 | — | — |
| 2024-09-23 | $7.41 | $7.41 | 1,081,000 | — | — |
| 2024-09-20 | $7.22 | $7.22 | 3,600,900 | — | — |
| 2024-09-19 | $7.60 | $7.60 | 1,436,300 | — | — |
| 2024-09-18 | $7.39 | $7.39 | 1,585,400 | — | — |
| 2024-09-17 | $7.36 | $7.36 | 931,600 | — | — |
| 2024-09-16 | $7.30 | $7.30 | 1,629,000 | — | — |
| 2024-09-13 | $7.75 | $7.75 | 586,000 | — | — |
| 2024-09-12 | $7.61 | $7.61 | 686,300 | — | — |
| 2024-09-11 | $6.93 | $6.93 | 638,800 | — | — |
| 2024-09-10 | $6.82 | $6.82 | 1,025,200 | — | — |
| 2024-09-09 | $6.66 | $6.66 | 1,664,600 | — | — |
| 2024-09-06 | $6.70 | $6.70 | 890,600 | — | — |
| 2024-09-05 | $6.46 | $6.46 | 488,200 | — | — |
| 2024-09-04 | $6.45 | $6.45 | 806,100 | — | — |
| 2024-09-03 | $6.57 | $6.57 | 1,272,800 | — | — |
| 2024-08-30 | $7.06 | $7.06 | 467,900 | — | — |
| 2024-08-29 | $7.00 | $7.00 | 516,400 | — | — |
| 2024-08-28 | $7.02 | $7.02 | 393,100 | — | — |
| 2024-08-27 | $7.22 | $7.22 | 419,100 | — | — |
| 2024-08-26 | $7.15 | $7.15 | 425,300 | — | — |
| 2024-08-23 | $7.08 | $7.08 | 566,500 | — | — |
| 2024-08-22 | $6.98 | $6.98 | 876,100 | — | — |
| 2024-08-21 | $7.25 | $7.25 | 477,000 | — | — |
| 2024-08-20 | $6.98 | $6.98 | 985,700 | — | — |
| 2024-08-19 | $7.34 | $7.34 | 1,115,800 | — | — |
| 2024-08-16 | $7.24 | $7.24 | 1,001,300 | — | — |
| 2024-08-15 | $7.57 | $7.57 | 586,100 | — | — |
| 2024-08-14 | $7.25 | $7.25 | 936,000 | — | — |
| 2024-08-13 | $7.14 | $7.14 | 803,300 | — | — |
| 2024-08-12 | $7.26 | $7.26 | 1,217,500 | — | — |
| 2024-08-09 | $7.24 | $7.24 | 794,000 | — | — |
| 2024-08-08 | $7.13 | $7.13 | 2,406,600 | — | — |
| 2024-08-07 | $6.90 | $6.90 | 1,064,300 | — | — |
| 2024-08-06 | $7.20 | $7.20 | 1,383,700 | — | — |
| 2024-08-05 | $7.23 | $7.23 | 1,160,700 | — | — |
| 2024-08-02 | $8.48 | $8.48 | 578,300 | — | — |
| 2024-08-01 | $9.30 | $9.30 | 641,400 | — | — |
| 2024-07-31 | $9.92 | $9.92 | 465,700 | — | — |
| 2024-07-30 | $9.42 | $9.42 | 535,900 | — | — |
| 2024-07-29 | $9.42 | $9.42 | 563,300 | — | — |
| 2024-07-26 | $10.17 | $10.17 | 420,600 | — | — |
| 2024-07-25 | $9.81 | $9.81 | 505,700 | — | — |
| 2024-07-24 | $9.86 | $9.86 | 334,500 | — | — |
| 2024-07-23 | $10.23 | $10.23 | 366,600 | — | — |
| 2024-07-22 | $10.05 | $10.05 | 517,400 | — | — |
| 2024-07-19 | $10.10 | $10.10 | 499,900 | — | — |
| 2024-07-18 | $10.32 | $10.32 | 597,300 | — | — |
| 2024-07-17 | $11.50 | $11.50 | 471,800 | — | — |
| 2024-07-16 | $11.89 | $11.89 | 777,600 | — | — |
| 2024-07-15 | $12.04 | $12.04 | 675,300 | — | — |
| 2024-07-12 | $11.62 | $11.62 | 587,500 | — | — |
| 2024-07-11 | $10.41 | $10.41 | 765,400 | — | — |
| 2024-07-10 | $10.12 | $10.12 | 425,900 | — | — |
| 2024-07-09 | $10.18 | $10.18 | 478,100 | — | — |
| 2024-07-08 | $10.47 | $10.47 | 529,700 | — | — |
| 2024-07-05 | $10.76 | $10.76 | 447,900 | — | — |
| 2024-07-03 | $10.07 | $10.07 | 308,000 | — | — |
| 2024-07-02 | $9.61 | $9.61 | 462,000 | — | — |
| 2024-07-01 | $9.50 | $9.50 | 466,700 | — | — |
| 2024-06-28 | $9.38 | $9.38 | 3,307,000 | — | — |
| 2024-06-27 | $9.58 | $9.58 | 380,100 | — | — |
| 2024-06-26 | $9.58 | $9.58 | 427,900 | — | — |
| 2024-06-25 | $9.42 | $9.42 | 386,700 | — | — |
| 2024-06-24 | $9.55 | $9.55 | 439,700 | — | — |
| 2024-06-21 | $9.63 | $9.63 | 7,575,200 | — | — |
| 2024-06-20 | $9.47 | $9.47 | 690,200 | — | — |
| 2024-06-18 | $9.74 | $9.74 | 570,700 | — | — |
| 2024-06-17 | $9.69 | $9.69 | 759,100 | — | — |
| 2024-06-14 | $10.69 | $10.69 | 525,000 | — | — |
| 2024-06-13 | $10.79 | $10.79 | 639,000 | — | — |
| 2024-06-12 | $10.60 | $10.60 | 788,000 | — | — |
| 2024-06-11 | $10.45 | $10.45 | 872,600 | — | — |
| 2024-06-10 | $10.81 | $10.81 | 1,707,100 | — | — |
| 2024-06-07 | $9.10 | $9.10 | 836,000 | — | — |
| 2024-06-06 | $9.92 | $9.92 | 481,100 | — | — |
| 2024-06-05 | $9.85 | $9.85 | 829,500 | — | — |
| 2024-06-04 | $9.91 | $9.91 | 1,461,500 | — | — |
| 2024-06-03 | $10.81 | $10.81 | 672,900 | — | — |
| 2024-05-31 | $11.37 | $11.37 | 452,900 | — | — |
| 2024-05-30 | $11.73 | $11.73 | 690,000 | — | — |
| 2024-05-29 | $11.15 | $11.15 | 429,000 | — | — |
| 2024-05-28 | $11.34 | $11.34 | 669,500 | — | — |
| 2024-05-24 | $11.71 | $11.71 | 258,000 | — | — |
| 2024-05-23 | $11.25 | $11.25 | 382,000 | — | — |
| 2024-05-22 | $11.23 | $11.23 | 555,500 | — | — |
| 2024-05-21 | $12.00 | $12.00 | 570,500 | — | — |
| 2024-05-20 | $12.20 | $12.20 | 999,000 | — | — |
| 2024-05-17 | $11.97 | $11.97 | 891,000 | — | — |
| 2024-05-16 | $12.21 | $12.21 | 825,200 | — | — |
| 2024-05-15 | $12.41 | $12.41 | 540,500 | — | — |
| 2024-05-14 | $12.73 | $12.73 | 650,000 | — | — |
| 2024-05-13 | $12.08 | $12.08 | 746,100 | — | — |
| 2024-05-10 | $12.38 | $12.38 | 715,900 | — | — |
| 2024-05-09 | $12.03 | $12.03 | 372,300 | — | — |
| 2024-05-08 | $11.49 | $11.49 | 536,600 | — | — |
| 2024-05-07 | $11.24 | $11.24 | 247,200 | — | — |
| 2024-05-06 | $11.08 | $11.08 | 277,000 | — | — |
| 2024-05-03 | $10.76 | $10.76 | 544,300 | — | — |
| 2024-05-02 | $10.13 | $10.13 | 409,800 | — | — |
| 2024-05-01 | $10.13 | $10.13 | 461,600 | — | — |
| 2024-04-30 | $10.10 | $10.10 | 548,800 | — | — |
| 2024-04-29 | $11.19 | $11.19 | 760,000 | — | — |
| 2024-04-26 | $10.68 | $10.68 | 640,600 | — | — |
| 2024-04-25 | $9.55 | $9.55 | 365,600 | — | — |
| 2024-04-24 | $9.40 | $9.40 | 347,900 | — | — |
| 2024-04-23 | $9.73 | $9.73 | 490,300 | — | — |
| 2024-04-22 | $9.70 | $9.70 | 493,300 | — | — |
| 2024-04-19 | $10.60 | $10.60 | 648,700 | — | — |
| 2024-04-18 | $10.52 | $10.52 | 763,400 | — | — |
| 2024-04-17 | $10.39 | $10.39 | 542,300 | — | — |
| 2024-04-16 | $10.25 | $10.25 | 552,700 | — | — |
| 2024-04-15 | $10.65 | $10.65 | 512,500 | — | — |
| 2024-04-12 | $10.46 | $10.46 | 607,700 | — | — |
| 2024-04-11 | $10.34 | $10.34 | 574,600 | — | — |
| 2024-04-10 | $10.23 | $10.23 | 364,700 | — | — |
| 2024-04-09 | $10.60 | $10.60 | 541,900 | — | — |
| 2024-04-08 | $10.79 | $10.79 | 844,100 | — | — |
| 2024-04-05 | $10.58 | $10.58 | 580,900 | — | — |
| 2024-04-04 | $10.50 | $10.50 | 897,400 | — | — |
| 2024-04-03 | $10.39 | $10.39 | 552,900 | — | — |
| 2024-04-02 | $9.79 | $9.79 | 497,500 | — | — |
| 2024-04-01 | $9.85 | $9.85 | 257,100 | — | — |
| 2024-03-28 | $9.80 | $9.80 | 543,400 | — | — |
| 2024-03-27 | $9.11 | $9.11 | 334,400 | — | — |
| 2024-03-26 | $8.84 | $8.84 | 383,700 | — | — |
| 2024-03-25 | $8.92 | $8.92 | 286,900 | — | — |
| 2024-03-22 | $8.79 | $8.79 | 371,800 | — | — |
| 2024-03-21 | $8.84 | $8.84 | 435,500 | — | — |
| 2024-03-20 | $8.71 | $8.71 | 386,700 | — | — |
| 2024-03-19 | $8.76 | $8.76 | 329,600 | — | — |
| 2024-03-18 | $8.86 | $8.86 | 436,000 | — | — |
| 2024-03-15 | $9.26 | $9.26 | 947,300 | — | — |
| 2024-03-14 | $8.77 | $8.77 | 367,200 | — | — |
| 2024-03-13 | $9.04 | $9.04 | 428,400 | — | — |
| 2024-03-12 | $8.74 | $8.74 | 191,600 | — | — |
| 2024-03-11 | $8.83 | $8.83 | 258,700 | — | — |
| 2024-03-08 | $8.75 | $8.75 | 343,400 | — | — |
| 2024-03-07 | $9.33 | $9.33 | 736,700 | — | — |
| 2024-03-06 | $8.66 | $8.66 | 736,400 | — | — |
| 2024-03-05 | $7.77 | $7.77 | 416,100 | — | — |
| 2024-03-04 | $7.79 | $7.79 | 489,700 | — | — |
| 2024-03-01 | $7.64 | $7.64 | 717,700 | — | — |
| 2024-02-29 | $7.40 | $7.40 | 347,500 | — | — |
| 2024-02-28 | $7.41 | $7.41 | 471,600 | — | — |
| 2024-02-27 | $7.69 | $7.69 | 524,600 | — | — |
| 2024-02-26 | $7.67 | $7.67 | 313,200 | — | — |
| 2024-02-23 | $7.67 | $7.67 | 228,900 | — | — |
| 2024-02-22 | $7.47 | $7.47 | 320,000 | — | — |
| 2024-02-21 | $7.46 | $7.46 | 234,100 | — | — |
| 2024-02-20 | $7.48 | $7.48 | 692,300 | — | — |
| 2024-02-16 | $7.78 | $7.78 | 320,700 | — | — |
| 2024-02-15 | $7.81 | $7.81 | 670,100 | — | — |
| 2024-02-14 | $7.65 | $7.65 | 1,125,500 | — | — |
| 2024-02-13 | $7.90 | $7.90 | 424,800 | — | — |
| 2024-02-12 | $8.55 | $8.55 | 257,200 | — | — |
| 2024-02-09 | $8.56 | $8.56 | 372,700 | — | — |
| 2024-02-08 | $8.14 | $8.14 | 241,100 | — | — |
| 2024-02-07 | $8.19 | $8.19 | 281,800 | — | — |
| 2024-02-06 | $8.28 | $8.28 | 278,200 | — | — |
| 2024-02-05 | $8.18 | $8.18 | 700,700 | — | — |
| 2024-02-02 | $8.58 | $8.58 | 353,700 | — | — |
| 2024-02-01 | $8.89 | $8.89 | 416,200 | — | — |
| 2024-01-31 | $8.36 | $8.36 | 740,400 | — | — |
| 2024-01-30 | $8.65 | $8.65 | 605,800 | — | — |
| 2024-01-29 | $9.20 | $9.20 | 820,400 | — | — |
| 2024-01-26 | $9.18 | $9.18 | 523,800 | — | — |
| 2024-01-25 | $9.17 | $9.17 | 634,100 | — | — |
| 2024-01-24 | $9.23 | $9.23 | 646,600 | — | — |
| 2024-01-23 | $9.00 | $9.00 | 859,000 | — | — |
| 2024-01-22 | $9.04 | $9.04 | 349,800 | — | — |
| 2024-01-19 | $8.31 | $8.31 | 391,200 | — | — |
| 2024-01-18 | $8.28 | $8.28 | 336,400 | — | — |
| 2024-01-17 | $8.28 | $8.28 | 672,400 | — | — |
| 2024-01-16 | $8.66 | $8.66 | 466,300 | — | — |
| 2024-01-12 | $8.91 | $8.91 | 472,200 | — | — |
| 2024-01-11 | $8.86 | $8.86 | 701,200 | — | — |
| 2024-01-10 | $9.27 | $9.27 | 497,800 | — | — |
| 2024-01-09 | $9.52 | $9.52 | 476,700 | — | — |
| 2024-01-08 | $9.83 | $9.83 | 468,200 | — | — |
| 2024-01-05 | $9.98 | $9.98 | 730,500 | — | — |
| 2024-01-04 | $10.05 | $10.05 | 431,500 | — | — |
| 2024-01-03 | $9.93 | $9.93 | 643,700 | — | — |
| 2024-01-02 | $9.97 | $9.97 | 458,300 | — | — |