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
- 2007-12-27 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 | $8.45 | $8.45 | 43,300 | — | — |
| 2024-12-30 | $8.00 | $8.00 | 51,000 | — | — |
| 2024-12-27 | $8.14 | $8.14 | 53,600 | — | — |
| 2024-12-26 | $8.16 | $8.16 | 47,200 | — | — |
| 2024-12-24 | $8.21 | $8.21 | 67,100 | — | — |
| 2024-12-23 | $8.15 | $8.15 | 65,000 | — | — |
| 2024-12-20 | $8.31 | $8.31 | 127,700 | — | — |
| 2024-12-19 | $7.96 | $7.96 | 110,700 | — | — |
| 2024-12-18 | $8.26 | $8.26 | 88,200 | — | — |
| 2024-12-17 | $9.07 | $9.07 | 55,100 | — | — |
| 2024-12-16 | $8.86 | $8.86 | 63,200 | — | — |
| 2024-12-13 | $8.91 | $8.91 | 57,500 | — | — |
| 2024-12-12 | $8.99 | $8.99 | 48,100 | — | — |
| 2024-12-11 | $9.16 | $9.16 | 58,700 | — | — |
| 2024-12-10 | $9.05 | $9.05 | 47,200 | — | — |
| 2024-12-09 | $9.25 | $9.25 | 111,000 | — | — |
| 2024-12-06 | $8.93 | $8.93 | 40,400 | — | — |
| 2024-12-05 | $8.82 | $8.82 | 75,900 | — | — |
| 2024-12-04 | $9.02 | $9.02 | 53,100 | — | — |
| 2024-12-03 | $8.89 | $8.89 | 51,100 | — | — |
| 2024-12-02 | $9.03 | $9.03 | 116,900 | — | — |
| 2024-11-29 | $8.90 | $8.90 | 30,300 | — | — |
| 2024-11-27 | $8.86 | $8.86 | 40,000 | — | — |
| 2024-11-26 | $8.95 | $8.95 | 76,800 | — | — |
| 2024-11-25 | $9.25 | $9.25 | 113,500 | — | — |
| 2024-11-22 | $9.33 | $9.33 | 79,100 | — | — |
| 2024-11-21 | $9.24 | $9.24 | 41,100 | — | — |
| 2024-11-20 | $9.02 | $9.02 | 30,700 | — | — |
| 2024-11-19 | $9.10 | $9.10 | 65,500 | — | — |
| 2024-11-18 | $8.99 | $8.99 | 119,500 | — | — |
| 2024-11-15 | $8.66 | $8.66 | 100,500 | — | — |
| 2024-11-14 | $8.97 | $8.97 | 93,900 | — | — |
| 2024-11-13 | $8.93 | $8.93 | 115,400 | — | — |
| 2024-11-12 | $9.51 | $9.51 | 209,300 | — | — |
| 2024-11-11 | $9.06 | $9.06 | 313,600 | — | — |
| 2024-11-08 | $7.81 | $7.81 | 102,500 | — | — |
| 2024-11-07 | $7.34 | $7.34 | 190,000 | — | — |
| 2024-11-06 | $6.98 | $6.98 | 180,500 | — | — |
| 2024-11-05 | $6.30 | $6.30 | 58,800 | — | — |
| 2024-11-04 | $6.42 | $6.42 | 33,200 | — | — |
| 2024-11-01 | $6.39 | $6.39 | 30,400 | — | — |
| 2024-10-31 | $6.19 | $6.19 | 42,500 | — | — |
| 2024-10-30 | $6.13 | $6.13 | 21,700 | — | — |
| 2024-10-29 | $6.32 | $6.32 | 36,100 | — | — |
| 2024-10-28 | $6.42 | $6.42 | 44,500 | — | — |
| 2024-10-25 | $6.53 | $6.53 | 45,900 | — | — |
| 2024-10-24 | $6.56 | $6.56 | 47,900 | — | — |
| 2024-10-23 | $6.84 | $6.84 | 34,700 | — | — |
| 2024-10-22 | $6.76 | $6.76 | 23,600 | — | — |
| 2024-10-21 | $6.75 | $6.75 | 35,100 | — | — |
| 2024-10-18 | $7.02 | $7.02 | 34,800 | — | — |
| 2024-10-17 | $7.00 | $7.00 | 34,800 | — | — |
| 2024-10-16 | $7.06 | $7.06 | 52,200 | — | — |
| 2024-10-15 | $7.00 | $7.00 | 52,500 | — | — |
| 2024-10-14 | $6.79 | $6.79 | 34,800 | — | — |
| 2024-10-11 | $6.93 | $6.93 | 31,300 | — | — |
| 2024-10-10 | $6.68 | $6.68 | 67,100 | — | — |
| 2024-10-09 | $6.77 | $6.77 | 34,700 | — | — |
| 2024-10-08 | $7.00 | $7.00 | 55,600 | — | — |
| 2024-10-07 | $7.17 | $7.17 | 85,200 | — | — |
| 2024-10-04 | $6.75 | $6.75 | 136,000 | — | — |
| 2024-10-03 | $7.02 | $7.02 | 145,000 | — | — |
| 2024-10-02 | $6.58 | $6.58 | 39,400 | — | — |
| 2024-10-01 | $6.49 | $6.49 | 69,900 | — | — |
| 2024-09-30 | $6.70 | $6.70 | 73,100 | — | — |
| 2024-09-27 | $6.75 | $6.75 | 49,500 | — | — |
| 2024-09-26 | $6.56 | $6.56 | 91,700 | — | — |
| 2024-09-25 | $5.96 | $5.96 | 33,400 | — | — |
| 2024-09-24 | $6.25 | $6.25 | 61,000 | — | — |
| 2024-09-23 | $5.97 | $5.97 | 199,200 | — | — |
| 2024-09-20 | $6.46 | $6.46 | 880,400 | — | — |
| 2024-09-19 | $6.40 | $6.40 | 75,700 | — | — |
| 2024-09-18 | $6.30 | $6.30 | 132,000 | — | — |
| 2024-09-17 | $6.42 | $6.42 | 79,100 | — | — |
| 2024-09-16 | $6.51 | $6.51 | 76,500 | — | — |
| 2024-09-13 | $6.51 | $6.51 | 34,100 | — | — |
| 2024-09-12 | $6.47 | $6.47 | 21,000 | — | — |
| 2024-09-11 | $6.45 | $6.45 | 28,200 | — | — |
| 2024-09-10 | $6.45 | $6.45 | 58,600 | — | — |
| 2024-09-09 | $6.04 | $6.04 | 22,700 | — | — |
| 2024-09-06 | $5.84 | $5.84 | 21,500 | — | — |
| 2024-09-05 | $6.16 | $6.16 | 35,800 | — | — |
| 2024-09-04 | $6.15 | $6.15 | 29,700 | — | — |
| 2024-09-03 | $6.33 | $6.33 | 41,500 | — | — |
| 2024-08-30 | $6.65 | $6.65 | 16,700 | — | — |
| 2024-08-29 | $6.47 | $6.47 | 47,200 | — | — |
| 2024-08-28 | $6.47 | $6.47 | 22,800 | — | — |
| 2024-08-27 | $6.49 | $6.49 | 15,200 | — | — |
| 2024-08-26 | $6.44 | $6.44 | 34,400 | — | — |
| 2024-08-23 | $6.62 | $6.62 | 62,000 | — | — |
| 2024-08-22 | $6.15 | $6.15 | 17,100 | — | — |
| 2024-08-21 | $6.26 | $6.26 | 37,600 | — | — |
| 2024-08-20 | $6.07 | $6.07 | 79,700 | — | — |
| 2024-08-19 | $6.37 | $6.37 | 20,300 | — | — |
| 2024-08-16 | $6.55 | $6.55 | 35,200 | — | — |
| 2024-08-15 | $6.62 | $6.62 | 34,800 | — | — |
| 2024-08-14 | $6.77 | $6.77 | 67,700 | — | — |
| 2024-08-13 | $6.66 | $6.66 | 94,800 | — | — |
| 2024-08-12 | $6.00 | $6.00 | 217,600 | — | — |
| 2024-08-09 | $6.00 | $6.00 | 34,300 | — | — |
| 2024-08-08 | $6.00 | $6.00 | 53,700 | — | — |
| 2024-08-07 | $5.80 | $5.80 | 62,200 | — | — |
| 2024-08-06 | $5.99 | $5.99 | 40,500 | — | — |
| 2024-08-05 | $5.86 | $5.86 | 65,600 | — | — |
| 2024-08-02 | $6.28 | $6.28 | 49,400 | — | — |
| 2024-08-01 | $6.61 | $6.61 | 49,000 | — | — |
| 2024-07-31 | $6.90 | $6.90 | 61,400 | — | — |
| 2024-07-30 | $6.87 | $6.87 | 37,200 | — | — |
| 2024-07-29 | $6.72 | $6.72 | 29,500 | — | — |
| 2024-07-26 | $6.90 | $6.90 | 62,400 | — | — |
| 2024-07-25 | $6.90 | $6.90 | 98,700 | — | — |
| 2024-07-24 | $6.90 | $6.90 | 76,400 | — | — |
| 2024-07-23 | $6.95 | $6.95 | 163,100 | — | — |
| 2024-07-22 | $6.91 | $6.91 | 40,100 | — | — |
| 2024-07-19 | $6.78 | $6.78 | 27,000 | — | — |
| 2024-07-18 | $6.72 | $6.72 | 28,000 | — | — |
| 2024-07-17 | $6.85 | $6.85 | 63,700 | — | — |
| 2024-07-16 | $6.93 | $6.93 | 127,600 | — | — |
| 2024-07-15 | $6.90 | $6.90 | 80,500 | — | — |
| 2024-07-12 | $6.90 | $6.90 | 37,200 | — | — |
| 2024-07-11 | $6.87 | $6.87 | 98,300 | — | — |
| 2024-07-10 | $6.56 | $6.56 | 33,600 | — | — |
| 2024-07-09 | $6.33 | $6.33 | 20,500 | — | — |
| 2024-07-08 | $6.47 | $6.47 | 28,400 | — | — |
| 2024-07-05 | $6.36 | $6.36 | 120,700 | — | — |
| 2024-07-03 | $6.57 | $6.57 | 12,300 | — | — |
| 2024-07-02 | $6.67 | $6.67 | 16,600 | — | — |
| 2024-07-01 | $6.83 | $6.83 | 36,100 | — | — |
| 2024-06-28 | $6.83 | $6.83 | 291,400 | — | — |
| 2024-06-27 | $6.85 | $6.85 | 34,300 | — | — |
| 2024-06-26 | $6.85 | $6.85 | 34,800 | — | — |
| 2024-06-25 | $6.83 | $6.83 | 55,700 | — | — |
| 2024-06-24 | $6.75 | $6.75 | 26,300 | — | — |
| 2024-06-21 | $6.57 | $6.57 | 61,800 | — | — |
| 2024-06-20 | $6.42 | $6.42 | 26,100 | — | — |
| 2024-06-18 | $6.47 | $6.47 | 70,300 | — | — |
| 2024-06-17 | $6.36 | $6.36 | 111,100 | — | — |
| 2024-06-14 | $6.61 | $6.61 | 24,400 | — | — |
| 2024-06-13 | $6.67 | $6.67 | 25,900 | — | — |
| 2024-06-12 | $6.86 | $6.86 | 79,400 | — | — |
| 2024-06-11 | $6.90 | $6.90 | 35,700 | — | — |
| 2024-06-10 | $6.90 | $6.90 | 148,400 | — | — |
| 2024-06-07 | $6.89 | $6.89 | 37,300 | — | — |
| 2024-06-06 | $6.74 | $6.74 | 56,300 | — | — |
| 2024-06-05 | $6.95 | $6.95 | 45,100 | — | — |
| 2024-06-04 | $6.98 | $6.98 | 46,000 | — | — |
| 2024-06-03 | $7.05 | $7.05 | 91,400 | — | — |
| 2024-05-31 | $7.14 | $7.14 | 28,800 | — | — |
| 2024-05-30 | $7.07 | $7.07 | 62,800 | — | — |
| 2024-05-29 | $7.34 | $7.34 | 37,600 | — | — |
| 2024-05-28 | $7.51 | $7.51 | 77,000 | — | — |
| 2024-05-24 | $7.15 | $7.15 | 54,500 | — | — |
| 2024-05-23 | $6.92 | $6.92 | 59,700 | — | — |
| 2024-05-22 | $7.16 | $7.16 | 117,100 | — | — |
| 2024-05-21 | $6.63 | $6.63 | 100,800 | — | — |
| 2024-05-20 | $6.49 | $6.49 | 83,900 | — | — |
| 2024-05-17 | $6.44 | $6.44 | 60,800 | — | — |
| 2024-05-16 | $6.34 | $6.34 | 86,300 | — | — |
| 2024-05-15 | $6.69 | $6.69 | 46,700 | — | — |
| 2024-05-14 | $6.89 | $6.89 | 54,100 | — | — |
| 2024-05-13 | $6.96 | $6.96 | 58,300 | — | — |
| 2024-05-10 | $7.28 | $7.28 | 50,900 | — | — |
| 2024-05-09 | $7.56 | $7.56 | 64,100 | — | — |
| 2024-05-08 | $7.94 | $7.94 | 15,700 | — | — |
| 2024-05-07 | $8.11 | $8.11 | 31,200 | — | — |
| 2024-05-06 | $7.77 | $7.77 | 23,800 | — | — |
| 2024-05-03 | $7.52 | $7.52 | 17,500 | — | — |
| 2024-05-02 | $7.42 | $7.42 | 38,400 | — | — |
| 2024-05-01 | $7.78 | $7.78 | 23,500 | — | — |
| 2024-04-30 | $7.51 | $7.51 | 36,300 | — | — |
| 2024-04-29 | $7.62 | $7.62 | 23,900 | — | — |
| 2024-04-26 | $8.12 | $8.12 | 27,800 | — | — |
| 2024-04-25 | $7.61 | $7.61 | 30,400 | — | — |
| 2024-04-24 | $7.87 | $7.87 | 18,700 | — | — |
| 2024-04-23 | $8.01 | $8.01 | 12,500 | — | — |
| 2024-04-22 | $7.74 | $7.74 | 75,300 | — | — |
| 2024-04-19 | $8.20 | $8.20 | 32,700 | — | — |
| 2024-04-18 | $7.79 | $7.79 | 35,700 | — | — |
| 2024-04-17 | $7.87 | $7.87 | 21,800 | — | — |
| 2024-04-16 | $7.92 | $7.92 | 29,600 | — | — |
| 2024-04-15 | $7.90 | $7.90 | 34,400 | — | — |
| 2024-04-12 | $8.04 | $8.04 | 31,800 | — | — |
| 2024-04-11 | $7.96 | $7.96 | 60,000 | — | — |
| 2024-04-10 | $8.07 | $8.07 | 48,000 | — | — |
| 2024-04-09 | $8.10 | $8.10 | 27,300 | — | — |
| 2024-04-08 | $8.14 | $8.14 | 53,000 | — | — |
| 2024-04-05 | $8.31 | $8.31 | 46,600 | — | — |
| 2024-04-04 | $8.44 | $8.44 | 218,700 | — | — |
| 2024-04-03 | $8.20 | $8.20 | 41,200 | — | — |
| 2024-04-02 | $8.29 | $8.29 | 52,600 | — | — |
| 2024-04-01 | $8.81 | $8.81 | 99,700 | — | — |
| 2024-03-28 | $8.57 | $8.57 | 44,600 | — | — |
| 2024-03-27 | $8.80 | $8.80 | 40,100 | — | — |
| 2024-03-26 | $8.51 | $8.51 | 35,900 | — | — |
| 2024-03-25 | $8.75 | $8.75 | 21,500 | — | — |
| 2024-03-22 | $8.98 | $8.98 | 40,900 | — | — |
| 2024-03-21 | $8.99 | $8.99 | 45,800 | — | — |
| 2024-03-20 | $8.88 | $8.88 | 76,500 | — | — |
| 2024-03-19 | $8.84 | $8.84 | 32,000 | — | — |
| 2024-03-18 | $8.92 | $8.92 | 38,700 | — | — |
| 2024-03-15 | $9.28 | $9.28 | 153,800 | — | — |
| 2024-03-14 | $9.02 | $9.02 | 76,300 | — | — |
| 2024-03-13 | $9.52 | $9.52 | 75,500 | — | — |
| 2024-03-12 | $9.14 | $9.14 | 91,900 | — | — |
| 2024-03-11 | $9.61 | $9.61 | 39,200 | — | — |
| 2024-03-08 | $9.74 | $9.74 | 146,900 | — | — |
| 2024-03-07 | $9.21 | $9.21 | 17,500 | — | — |
| 2024-03-06 | $9.21 | $9.21 | 19,300 | — | — |
| 2024-03-05 | $9.15 | $9.15 | 18,400 | — | — |
| 2024-03-04 | $9.25 | $9.25 | 51,700 | — | — |
| 2024-03-01 | $9.30 | $9.30 | 20,500 | — | — |
| 2024-02-29 | $9.25 | $9.25 | 36,500 | — | — |
| 2024-02-28 | $9.27 | $9.27 | 25,200 | — | — |
| 2024-02-27 | $9.12 | $9.12 | 19,100 | — | — |
| 2024-02-26 | $9.36 | $9.36 | 19,600 | — | — |
| 2024-02-23 | $9.21 | $9.21 | 23,000 | — | — |
| 2024-02-22 | $9.30 | $9.30 | 71,200 | — | — |
| 2024-02-21 | $9.16 | $9.16 | 26,900 | — | — |
| 2024-02-20 | $9.47 | $9.47 | 47,900 | — | — |
| 2024-02-16 | $9.50 | $9.50 | 54,000 | — | — |
| 2024-02-15 | $9.78 | $9.78 | 40,200 | — | — |
| 2024-02-14 | $9.54 | $9.54 | 19,900 | — | — |
| 2024-02-13 | $8.97 | $8.97 | 51,500 | — | — |
| 2024-02-12 | $9.64 | $9.64 | 82,200 | — | — |
| 2024-02-09 | $9.60 | $9.60 | 38,400 | — | — |
| 2024-02-08 | $9.51 | $9.51 | 27,800 | — | — |
| 2024-02-07 | $9.28 | $9.28 | 19,800 | — | — |
| 2024-02-06 | $9.61 | $9.61 | 19,600 | — | — |
| 2024-02-05 | $9.25 | $9.25 | 27,900 | — | — |
| 2024-02-02 | $9.55 | $9.55 | 27,900 | — | — |
| 2024-02-01 | $9.50 | $9.50 | 22,800 | — | — |
| 2024-01-31 | $9.23 | $9.23 | 32,000 | — | — |
| 2024-01-30 | $9.70 | $9.70 | 14,700 | — | — |
| 2024-01-29 | $9.78 | $9.78 | 22,000 | — | — |
| 2024-01-26 | $9.63 | $9.63 | 22,000 | — | — |
| 2024-01-25 | $9.80 | $9.80 | 23,500 | — | — |
| 2024-01-24 | $9.83 | $9.83 | 21,000 | — | — |
| 2024-01-23 | $9.80 | $9.80 | 32,400 | — | — |
| 2024-01-22 | $9.95 | $9.95 | 33,400 | — | — |
| 2024-01-19 | $9.60 | $9.60 | 36,100 | — | — |
| 2024-01-18 | $9.01 | $9.01 | 27,600 | — | — |
| 2024-01-17 | $9.09 | $9.09 | 24,100 | — | — |
| 2024-01-16 | $8.99 | $8.99 | 78,400 | — | — |
| 2024-01-12 | $9.66 | $9.66 | 18,400 | — | — |
| 2024-01-11 | $9.74 | $9.74 | 22,900 | — | — |
| 2024-01-10 | $9.93 | $9.93 | 29,000 | — | — |
| 2024-01-09 | $9.84 | $9.84 | 32,800 | — | — |
| 2024-01-08 | $10.06 | $10.06 | 99,100 | — | — |
| 2024-01-05 | $9.91 | $9.91 | 103,400 | — | — |
| 2024-01-04 | $9.95 | $9.95 | 31,900 | — | — |
| 2024-01-03 | $9.87 | $9.87 | 41,400 | — | — |
| 2024-01-02 | $10.19 | $10.19 | 36,900 | — | — |