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
- 2018-12-12 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 | $7.11 | $7.11 | 830,900 | — | — |
| 2024-12-30 | $6.90 | $6.90 | 5,235,600 | — | — |
| 2024-12-27 | $7.13 | $7.13 | 360,400 | — | — |
| 2024-12-26 | $7.06 | $7.06 | 354,100 | — | — |
| 2024-12-24 | $7.10 | $7.10 | 181,900 | — | — |
| 2024-12-23 | $7.07 | $7.07 | 383,400 | — | — |
| 2024-12-20 | $6.85 | $6.85 | 593,500 | — | — |
| 2024-12-19 | $6.88 | $6.88 | 704,700 | — | — |
| 2024-12-18 | $6.73 | $6.73 | 783,400 | — | — |
| 2024-12-17 | $7.18 | $7.18 | 313,300 | — | — |
| 2024-12-16 | $7.27 | $7.27 | 449,200 | — | — |
| 2024-12-13 | $7.21 | $7.21 | 683,400 | — | — |
| 2024-12-12 | $7.41 | $7.41 | 717,500 | — | — |
| 2024-12-11 | $7.52 | $7.52 | 625,700 | — | — |
| 2024-12-10 | $7.55 | $7.55 | 402,200 | — | — |
| 2024-12-09 | $7.78 | $7.78 | 412,900 | — | — |
| 2024-12-06 | $7.85 | $7.85 | 408,200 | — | — |
| 2024-12-05 | $7.68 | $7.68 | 330,800 | — | — |
| 2024-12-04 | $7.97 | $7.97 | 235,200 | — | — |
| 2024-12-03 | $8.06 | $8.06 | 300,300 | — | — |
| 2024-12-02 | $8.32 | $8.32 | 808,100 | — | — |
| 2024-11-29 | $8.32 | $8.32 | 272,300 | — | — |
| 2024-11-27 | $7.91 | $7.91 | 432,500 | — | — |
| 2024-11-26 | $7.80 | $7.80 | 710,600 | — | — |
| 2024-11-25 | $7.59 | $7.59 | 605,300 | — | — |
| 2024-11-22 | $7.59 | $7.59 | 541,100 | — | — |
| 2024-11-21 | $7.58 | $7.58 | 780,500 | — | — |
| 2024-11-20 | $7.80 | $7.80 | 696,300 | — | — |
| 2024-11-19 | $7.81 | $7.81 | 940,200 | — | — |
| 2024-11-18 | $7.82 | $7.82 | 1,187,500 | — | — |
| 2024-11-15 | $8.17 | $8.17 | 1,172,700 | — | — |
| 2024-11-14 | $8.53 | $8.53 | 839,200 | — | — |
| 2024-11-13 | $8.57 | $8.57 | 1,114,300 | — | — |
| 2024-11-12 | $8.48 | $8.48 | 552,800 | — | — |
| 2024-11-11 | $9.04 | $9.04 | 505,900 | — | — |
| 2024-11-08 | $9.25 | $9.25 | 646,600 | — | — |
| 2024-11-07 | $9.25 | $9.25 | 273,500 | — | — |
| 2024-11-06 | $9.19 | $9.19 | 174,900 | — | — |
| 2024-11-05 | $9.36 | $9.36 | 276,000 | — | — |
| 2024-11-04 | $9.35 | $9.35 | 292,400 | — | — |
| 2024-11-01 | $9.33 | $9.33 | 280,900 | — | — |
| 2024-10-31 | $9.10 | $9.10 | 399,100 | — | — |
| 2024-10-30 | $9.23 | $9.23 | 166,200 | — | — |
| 2024-10-29 | $9.36 | $9.36 | 373,300 | — | — |
| 2024-10-28 | $9.28 | $9.28 | 271,100 | — | — |
| 2024-10-25 | $9.26 | $9.26 | 520,300 | — | — |
| 2024-10-24 | $9.53 | $9.53 | 1,485,900 | — | — |
| 2024-10-23 | $9.36 | $9.36 | 205,400 | — | — |
| 2024-10-22 | $9.54 | $9.54 | 147,600 | — | — |
| 2024-10-21 | $9.62 | $9.62 | 454,900 | — | — |
| 2024-10-18 | $9.88 | $9.88 | 444,700 | — | — |
| 2024-10-17 | $9.55 | $9.55 | 716,800 | — | — |
| 2024-10-16 | $9.45 | $9.45 | 767,800 | — | — |
| 2024-10-15 | $9.49 | $9.49 | 774,400 | — | — |
| 2024-10-14 | $9.30 | $9.30 | 2,238,200 | — | — |
| 2024-10-11 | $9.34 | $9.34 | 4,711,900 | — | — |
| 2024-10-10 | $9.35 | $9.35 | 2,387,000 | — | — |
| 2024-10-09 | $11.07 | $11.07 | 163,700 | — | — |
| 2024-10-08 | $10.97 | $10.97 | 223,800 | — | — |
| 2024-10-07 | $10.93 | $10.93 | 295,800 | — | — |
| 2024-10-04 | $10.86 | $10.86 | 264,100 | — | — |
| 2024-10-03 | $10.35 | $10.35 | 481,500 | — | — |
| 2024-10-02 | $10.52 | $10.52 | 411,800 | — | — |
| 2024-10-01 | $11.21 | $11.21 | 228,100 | — | — |
| 2024-09-30 | $11.41 | $11.41 | 346,200 | — | — |
| 2024-09-27 | $11.73 | $11.73 | 71,400 | — | — |
| 2024-09-26 | $11.73 | $11.73 | 155,400 | — | — |
| 2024-09-25 | $11.80 | $11.80 | 298,200 | — | — |
| 2024-09-24 | $11.68 | $11.68 | 329,100 | — | — |
| 2024-09-23 | $11.77 | $11.77 | 474,800 | — | — |
| 2024-09-20 | $12.08 | $12.08 | 151,700 | — | — |
| 2024-09-19 | $12.16 | $12.16 | 179,200 | — | — |
| 2024-09-18 | $12.19 | $12.19 | 257,600 | — | — |
| 2024-09-17 | $12.17 | $12.17 | 806,800 | — | — |
| 2024-09-16 | $12.73 | $12.73 | 1,104,900 | — | — |
| 2024-09-13 | $12.68 | $12.68 | 299,600 | — | — |
| 2024-09-12 | $12.46 | $12.46 | 576,600 | — | — |
| 2024-09-11 | $11.69 | $11.69 | 285,100 | — | — |
| 2024-09-10 | $11.93 | $11.93 | 281,800 | — | — |
| 2024-09-09 | $12.18 | $12.18 | 536,900 | — | — |
| 2024-09-06 | $11.73 | $11.73 | 537,400 | — | — |
| 2024-09-05 | $11.43 | $11.43 | 670,200 | — | — |
| 2024-09-04 | $11.24 | $11.24 | 508,700 | — | — |
| 2024-09-03 | $11.05 | $11.05 | 497,200 | — | — |
| 2024-08-30 | $11.09 | $11.09 | 95,300 | — | — |
| 2024-08-29 | $11.08 | $11.08 | 178,200 | — | — |
| 2024-08-28 | $10.97 | $10.97 | 481,900 | — | — |
| 2024-08-27 | $10.93 | $10.93 | 279,900 | — | — |
| 2024-08-26 | $11.49 | $11.49 | 233,000 | — | — |
| 2024-08-23 | $11.21 | $11.21 | 145,500 | — | — |
| 2024-08-22 | $11.21 | $11.21 | 630,400 | — | — |
| 2024-08-21 | $11.54 | $11.54 | 236,700 | — | — |
| 2024-08-20 | $11.75 | $11.75 | 244,000 | — | — |
| 2024-08-19 | $11.79 | $11.79 | 494,500 | — | — |
| 2024-08-16 | $11.51 | $11.51 | 175,100 | — | — |
| 2024-08-15 | $11.50 | $11.50 | 223,500 | — | — |
| 2024-08-14 | $11.71 | $11.71 | 300,200 | — | — |
| 2024-08-13 | $11.51 | $11.51 | 291,300 | — | — |
| 2024-08-12 | $11.37 | $11.37 | 205,900 | — | — |
| 2024-08-09 | $11.53 | $11.53 | 137,500 | — | — |
| 2024-08-08 | $11.40 | $11.40 | 204,400 | — | — |
| 2024-08-07 | $11.06 | $11.06 | 180,400 | — | — |
| 2024-08-06 | $11.21 | $11.21 | 117,700 | — | — |
| 2024-08-05 | $11.35 | $11.35 | 238,400 | — | — |
| 2024-08-02 | $11.61 | $11.61 | 224,000 | — | — |
| 2024-08-01 | $11.81 | $11.81 | 491,800 | — | — |
| 2024-07-31 | $12.02 | $12.02 | 185,400 | — | — |
| 2024-07-30 | $11.88 | $11.88 | 217,800 | — | — |
| 2024-07-29 | $12.08 | $12.08 | 170,000 | — | — |
| 2024-07-26 | $12.30 | $12.30 | 308,300 | — | — |
| 2024-07-25 | $12.39 | $12.39 | 367,400 | — | — |
| 2024-07-24 | $12.38 | $12.38 | 349,700 | — | — |
| 2024-07-23 | $12.92 | $12.92 | 733,300 | — | — |
| 2024-07-22 | $12.35 | $12.35 | 109,900 | — | — |
| 2024-07-19 | $12.52 | $12.52 | 177,200 | — | — |
| 2024-07-18 | $12.33 | $12.33 | 270,900 | — | — |
| 2024-07-17 | $12.29 | $12.29 | 239,500 | — | — |
| 2024-07-16 | $12.55 | $12.55 | 107,400 | — | — |
| 2024-07-15 | $12.56 | $12.56 | 156,500 | — | — |
| 2024-07-12 | $12.70 | $12.70 | 512,600 | — | — |
| 2024-07-11 | $12.24 | $12.24 | 223,600 | — | — |
| 2024-07-10 | $12.10 | $12.10 | 683,700 | — | — |
| 2024-07-09 | $12.25 | $12.25 | 471,100 | — | — |
| 2024-07-08 | $11.85 | $11.85 | 165,500 | — | — |
| 2024-07-05 | $11.74 | $11.74 | 143,800 | — | — |
| 2024-07-03 | $11.82 | $11.82 | 80,500 | — | — |
| 2024-07-02 | $12.02 | $12.02 | 339,600 | — | — |
| 2024-07-01 | $12.00 | $12.00 | 450,900 | — | — |
| 2024-06-28 | $11.62 | $11.62 | 459,700 | — | — |
| 2024-06-27 | $11.79 | $11.79 | 229,200 | — | — |
| 2024-06-26 | $11.82 | $11.82 | 134,300 | — | — |
| 2024-06-25 | $12.00 | $12.00 | 275,000 | — | — |
| 2024-06-24 | $12.20 | $12.20 | 165,300 | — | — |
| 2024-06-21 | $12.37 | $12.37 | 422,600 | — | — |
| 2024-06-20 | $12.43 | $12.43 | 456,000 | — | — |
| 2024-06-18 | $12.58 | $12.58 | 407,200 | — | — |
| 2024-06-17 | $13.01 | $13.01 | 375,900 | — | — |
| 2024-06-14 | $13.02 | $13.02 | 166,800 | — | — |
| 2024-06-13 | $12.95 | $12.95 | 392,600 | — | — |
| 2024-06-12 | $13.12 | $13.12 | 517,800 | — | — |
| 2024-06-11 | $13.26 | $13.26 | 579,500 | — | — |
| 2024-06-10 | $12.88 | $12.88 | 1,509,200 | — | — |
| 2024-06-07 | $13.16 | $13.16 | 445,400 | — | — |
| 2024-06-06 | $13.49 | $13.49 | 576,400 | — | — |
| 2024-06-05 | $13.44 | $13.44 | 986,600 | — | — |
| 2024-06-04 | $12.42 | $12.42 | 927,100 | — | — |
| 2024-06-03 | $12.13 | $12.13 | 1,027,800 | — | — |
| 2024-05-31 | $11.03 | $11.03 | 702,400 | — | — |
| 2024-05-30 | $11.28 | $11.28 | 495,000 | — | — |
| 2024-05-29 | $11.55 | $11.55 | 560,600 | — | — |
| 2024-05-28 | $11.67 | $11.67 | 1,355,500 | — | — |
| 2024-05-24 | $11.70 | $11.70 | 2,174,300 | — | — |
| 2024-05-23 | $9.82 | $9.82 | 638,600 | — | — |
| 2024-05-22 | $10.34 | $10.34 | 688,000 | — | — |
| 2024-05-21 | $10.63 | $10.63 | 221,800 | — | — |
| 2024-05-20 | $10.94 | $10.94 | 534,700 | — | — |
| 2024-05-17 | $10.96 | $10.96 | 288,000 | — | — |
| 2024-05-16 | $10.81 | $10.81 | 525,300 | — | — |
| 2024-05-15 | $11.08 | $11.08 | 1,116,800 | — | — |
| 2024-05-14 | $11.60 | $11.60 | 1,802,500 | — | — |
| 2024-05-13 | $11.00 | $11.00 | 703,800 | — | — |
| 2024-05-10 | $10.83 | $10.83 | 794,300 | — | — |
| 2024-05-09 | $10.64 | $10.64 | 440,800 | — | — |
| 2024-05-08 | $10.63 | $10.63 | 183,200 | — | — |
| 2024-05-07 | $10.72 | $10.72 | 181,200 | — | — |
| 2024-05-06 | $10.74 | $10.74 | 179,800 | — | — |
| 2024-05-03 | $10.77 | $10.77 | 251,400 | — | — |
| 2024-05-02 | $10.89 | $10.89 | 334,600 | — | — |
| 2024-05-01 | $10.81 | $10.81 | 643,800 | — | — |
| 2024-04-30 | $9.93 | $9.93 | 292,800 | — | — |
| 2024-04-29 | $9.98 | $9.98 | 250,000 | — | — |
| 2024-04-26 | $10.01 | $10.01 | 297,100 | — | — |
| 2024-04-25 | $9.78 | $9.78 | 685,200 | — | — |
| 2024-04-24 | $10.15 | $10.15 | 221,400 | — | — |
| 2024-04-23 | $10.42 | $10.42 | 383,900 | — | — |
| 2024-04-22 | $10.19 | $10.19 | 201,600 | — | — |
| 2024-04-19 | $10.21 | $10.21 | 182,200 | — | — |
| 2024-04-18 | $10.26 | $10.26 | 435,900 | — | — |
| 2024-04-17 | $10.23 | $10.23 | 484,800 | — | — |
| 2024-04-16 | $10.38 | $10.38 | 217,900 | — | — |
| 2024-04-15 | $10.40 | $10.40 | 424,300 | — | — |
| 2024-04-12 | $10.61 | $10.61 | 266,200 | — | — |
| 2024-04-11 | $10.84 | $10.84 | 425,000 | — | — |
| 2024-04-10 | $11.00 | $11.00 | 284,100 | — | — |
| 2024-04-09 | $11.04 | $11.04 | 234,400 | — | — |
| 2024-04-08 | $10.74 | $10.74 | 260,400 | — | — |
| 2024-04-05 | $10.58 | $10.58 | 150,400 | — | — |
| 2024-04-04 | $10.71 | $10.71 | 387,600 | — | — |
| 2024-04-03 | $10.54 | $10.54 | 257,300 | — | — |
| 2024-04-02 | $10.73 | $10.73 | 329,000 | — | — |
| 2024-04-01 | $11.05 | $11.05 | 594,100 | — | — |
| 2024-03-28 | $10.51 | $10.51 | 1,062,600 | — | — |
| 2024-03-27 | $11.10 | $11.10 | 914,300 | — | — |
| 2024-03-26 | $11.37 | $11.37 | 347,300 | — | — |
| 2024-03-25 | $11.31 | $11.31 | 738,700 | — | — |
| 2024-03-22 | $11.26 | $11.26 | 541,600 | — | — |
| 2024-03-21 | $11.34 | $11.34 | 945,900 | — | — |
| 2024-03-20 | $12.05 | $12.05 | 337,900 | — | — |
| 2024-03-19 | $11.66 | $11.66 | 980,400 | — | — |
| 2024-03-18 | $11.83 | $11.83 | 511,900 | — | — |
| 2024-03-15 | $12.01 | $12.01 | 187,000 | — | — |
| 2024-03-14 | $12.00 | $12.00 | 472,600 | — | — |
| 2024-03-13 | $11.90 | $11.90 | 341,000 | — | — |
| 2024-03-12 | $12.00 | $12.00 | 632,500 | — | — |
| 2024-03-11 | $12.25 | $12.25 | 416,600 | — | — |
| 2024-03-08 | $12.27 | $12.27 | 1,093,400 | — | — |
| 2024-03-07 | $12.08 | $12.08 | 447,300 | — | — |
| 2024-03-06 | $12.31 | $12.31 | 152,800 | — | — |
| 2024-03-05 | $12.17 | $12.17 | 564,800 | — | — |
| 2024-03-04 | $12.51 | $12.51 | 331,800 | — | — |
| 2024-03-01 | $12.94 | $12.94 | 542,900 | — | — |
| 2024-02-29 | $12.51 | $12.51 | 250,500 | — | — |
| 2024-02-28 | $12.44 | $12.44 | 162,600 | — | — |
| 2024-02-27 | $12.56 | $12.56 | 416,500 | — | — |
| 2024-02-26 | $12.35 | $12.35 | 278,700 | — | — |
| 2024-02-23 | $12.22 | $12.22 | 325,000 | — | — |
| 2024-02-22 | $12.06 | $12.06 | 469,100 | — | — |
| 2024-02-21 | $12.01 | $12.01 | 467,200 | — | — |
| 2024-02-20 | $11.37 | $11.37 | 330,800 | — | — |
| 2024-02-16 | $11.67 | $11.67 | 839,000 | — | — |
| 2024-02-15 | $11.49 | $11.49 | 441,300 | — | — |
| 2024-02-14 | $11.19 | $11.19 | 323,000 | — | — |
| 2024-02-13 | $11.30 | $11.30 | 432,000 | — | — |
| 2024-02-12 | $11.49 | $11.49 | 209,100 | — | — |
| 2024-02-09 | $11.39 | $11.39 | 314,600 | — | — |
| 2024-02-08 | $11.30 | $11.30 | 420,100 | — | — |
| 2024-02-07 | $11.15 | $11.15 | 326,300 | — | — |
| 2024-02-06 | $11.48 | $11.48 | 443,600 | — | — |
| 2024-02-05 | $11.33 | $11.33 | 219,800 | — | — |
| 2024-02-02 | $11.29 | $11.29 | 402,400 | — | — |
| 2024-02-01 | $11.35 | $11.35 | 520,600 | — | — |
| 2024-01-31 | $11.36 | $11.36 | 277,900 | — | — |
| 2024-01-30 | $11.20 | $11.20 | 538,600 | — | — |
| 2024-01-29 | $11.63 | $11.63 | 983,000 | — | — |
| 2024-01-26 | $11.68 | $11.68 | 268,600 | — | — |
| 2024-01-25 | $11.73 | $11.73 | 303,600 | — | — |
| 2024-01-24 | $11.64 | $11.64 | 669,700 | — | — |
| 2024-01-23 | $11.60 | $11.60 | 303,500 | — | — |
| 2024-01-22 | $11.82 | $11.82 | 772,300 | — | — |
| 2024-01-19 | $11.45 | $11.45 | 701,900 | — | — |
| 2024-01-18 | $11.34 | $11.34 | 2,467,900 | — | — |
| 2024-01-17 | $11.20 | $11.20 | 228,400 | — | — |
| 2024-01-16 | $12.09 | $12.09 | 616,100 | — | — |
| 2024-01-12 | $12.55 | $12.55 | 1,013,800 | — | — |
| 2024-01-11 | $12.14 | $12.14 | 835,900 | — | — |
| 2024-01-10 | $12.04 | $12.04 | 667,600 | — | — |
| 2024-01-09 | $12.17 | $12.17 | 1,848,700 | — | — |
| 2024-01-08 | $10.84 | $10.84 | 164,400 | — | — |
| 2024-01-05 | $10.42 | $10.42 | 189,300 | — | — |
| 2024-01-04 | $10.72 | $10.72 | 163,500 | — | — |
| 2024-01-03 | $10.24 | $10.24 | 236,400 | — | — |
| 2024-01-02 | $10.72 | $10.72 | 222,600 | — | — |