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
- 2013-11-22 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 | 46,200 | — | — |
| 2024-12-30 | $7.53 | $7.53 | 22,600 | — | — |
| 2024-12-27 | $7.54 | $7.54 | 36,800 | — | — |
| 2024-12-26 | $7.50 | $7.50 | 35,100 | — | — |
| 2024-12-24 | $6.81 | $6.81 | 13,800 | — | — |
| 2024-12-23 | $6.88 | $6.88 | 23,400 | — | — |
| 2024-12-20 | $6.83 | $6.83 | 35,600 | — | — |
| 2024-12-19 | $6.37 | $6.37 | 23,500 | — | — |
| 2024-12-18 | $6.66 | $6.66 | 52,600 | — | — |
| 2024-12-17 | $6.91 | $6.91 | 60,400 | — | — |
| 2024-12-16 | $7.35 | $7.35 | 179,000 | — | — |
| 2024-12-13 | $6.36 | $6.36 | 36,600 | — | — |
| 2024-12-12 | $6.33 | $6.33 | 33,900 | — | — |
| 2024-12-11 | $6.32 | $6.32 | 70,100 | — | — |
| 2024-12-10 | $6.29 | $6.29 | 17,800 | — | — |
| 2024-12-09 | $6.16 | $6.16 | 27,200 | — | — |
| 2024-12-06 | $6.23 | $6.23 | 38,700 | — | — |
| 2024-12-05 | $6.67 | $6.67 | 30,300 | — | — |
| 2024-12-04 | $6.70 | $6.70 | 101,700 | — | — |
| 2024-12-03 | $6.11 | $6.11 | 31,900 | — | — |
| 2024-12-02 | $6.29 | $6.29 | 21,600 | — | — |
| 2024-11-29 | $6.31 | $6.31 | 11,700 | — | — |
| 2024-11-27 | $6.02 | $6.02 | 18,000 | — | — |
| 2024-11-26 | $6.16 | $6.16 | 18,800 | — | — |
| 2024-11-25 | $6.53 | $6.53 | 28,300 | — | — |
| 2024-11-22 | $6.62 | $6.62 | 51,300 | — | — |
| 2024-11-21 | $6.77 | $6.77 | 76,300 | — | — |
| 2024-11-20 | $5.87 | $5.87 | 41,300 | — | — |
| 2024-11-19 | $5.95 | $5.95 | 74,600 | — | — |
| 2024-11-18 | $6.16 | $6.16 | 77,100 | — | — |
| 2024-11-15 | $6.71 | $6.71 | 25,500 | — | — |
| 2024-11-14 | $6.53 | $6.53 | 80,800 | — | — |
| 2024-11-13 | $7.66 | $7.66 | 42,400 | — | — |
| 2024-11-12 | $7.80 | $7.80 | 18,100 | — | — |
| 2024-11-11 | $7.71 | $7.71 | 32,900 | — | — |
| 2024-11-08 | $7.40 | $7.40 | 23,100 | — | — |
| 2024-11-07 | $7.20 | $7.20 | 22,200 | — | — |
| 2024-11-06 | $7.11 | $7.11 | 10,700 | — | — |
| 2024-11-05 | $7.48 | $7.48 | 19,900 | — | — |
| 2024-11-04 | $7.25 | $7.25 | 8,400 | — | — |
| 2024-11-01 | $7.37 | $7.37 | 13,200 | — | — |
| 2024-10-31 | $7.20 | $7.20 | 18,900 | — | — |
| 2024-10-30 | $7.20 | $7.20 | 14,800 | — | — |
| 2024-10-29 | $7.41 | $7.41 | 10,800 | — | — |
| 2024-10-28 | $7.23 | $7.23 | 21,100 | — | — |
| 2024-10-25 | $7.34 | $7.34 | 16,100 | — | — |
| 2024-10-24 | $7.43 | $7.43 | 15,500 | — | — |
| 2024-10-23 | $7.45 | $7.45 | 16,700 | — | — |
| 2024-10-22 | $7.36 | $7.36 | 9,300 | — | — |
| 2024-10-21 | $7.41 | $7.41 | 10,300 | — | — |
| 2024-10-18 | $7.64 | $7.64 | 28,800 | — | — |
| 2024-10-17 | $7.86 | $7.86 | 21,500 | — | — |
| 2024-10-16 | $7.59 | $7.59 | 12,500 | — | — |
| 2024-10-15 | $7.47 | $7.47 | 17,400 | — | — |
| 2024-10-14 | $7.75 | $7.75 | 5,000 | — | — |
| 2024-10-11 | $7.89 | $7.89 | 4,900 | — | — |
| 2024-10-10 | $7.84 | $7.84 | 8,700 | — | — |
| 2024-10-09 | $7.80 | $7.80 | 19,700 | — | — |
| 2024-10-08 | $7.71 | $7.71 | 23,700 | — | — |
| 2024-10-07 | $7.74 | $7.74 | 29,200 | — | — |
| 2024-10-04 | $7.93 | $7.93 | 5,000 | — | — |
| 2024-10-03 | $7.78 | $7.78 | 21,100 | — | — |
| 2024-10-02 | $7.89 | $7.89 | 6,700 | — | — |
| 2024-10-01 | $8.08 | $8.08 | 15,300 | — | — |
| 2024-09-30 | $8.20 | $8.20 | 17,100 | — | — |
| 2024-09-27 | $7.98 | $7.98 | 21,500 | — | — |
| 2024-09-26 | $7.98 | $7.98 | 9,800 | — | — |
| 2024-09-25 | $7.91 | $7.91 | 5,600 | — | — |
| 2024-09-24 | $8.02 | $8.02 | 15,500 | — | — |
| 2024-09-23 | $8.32 | $8.32 | 17,600 | — | — |
| 2024-09-20 | $8.74 | $8.74 | 27,700 | — | — |
| 2024-09-19 | $8.10 | $8.10 | 5,000 | — | — |
| 2024-09-18 | $7.83 | $7.83 | 14,200 | — | — |
| 2024-09-17 | $7.67 | $7.67 | 14,500 | — | — |
| 2024-09-16 | $7.70 | $7.70 | 9,800 | — | — |
| 2024-09-13 | $7.42 | $7.42 | 14,900 | — | — |
| 2024-09-12 | $7.41 | $7.41 | 3,400 | — | — |
| 2024-09-11 | $7.18 | $7.18 | 7,000 | — | — |
| 2024-09-10 | $7.16 | $7.16 | 11,700 | — | — |
| 2024-09-09 | $7.19 | $7.19 | 25,900 | — | — |
| 2024-09-06 | $7.49 | $7.49 | 19,200 | — | — |
| 2024-09-05 | $7.74 | $7.74 | 11,700 | — | — |
| 2024-09-04 | $7.62 | $7.62 | 10,300 | — | — |
| 2024-09-03 | $7.63 | $7.63 | 14,900 | — | — |
| 2024-08-30 | $7.88 | $7.88 | 10,500 | — | — |
| 2024-08-29 | $7.58 | $7.58 | 10,700 | — | — |
| 2024-08-28 | $7.53 | $7.53 | 17,000 | — | — |
| 2024-08-27 | $7.70 | $7.70 | 17,100 | — | — |
| 2024-08-26 | $8.05 | $8.05 | 11,200 | — | — |
| 2024-08-23 | $8.18 | $8.18 | 15,400 | — | — |
| 2024-08-22 | $8.44 | $8.44 | 12,400 | — | — |
| 2024-08-21 | $8.51 | $8.51 | 18,900 | — | — |
| 2024-08-20 | $7.98 | $7.98 | 11,300 | — | — |
| 2024-08-19 | $8.01 | $8.01 | 11,900 | — | — |
| 2024-08-16 | $8.09 | $8.09 | 8,000 | — | — |
| 2024-08-15 | $8.32 | $8.32 | 23,100 | — | — |
| 2024-08-14 | $8.38 | $8.38 | 30,100 | — | — |
| 2024-08-13 | $8.85 | $8.85 | 29,500 | — | — |
| 2024-08-12 | $8.77 | $8.77 | 20,800 | — | — |
| 2024-08-09 | $9.35 | $9.35 | 52,700 | — | — |
| 2024-08-08 | $9.04 | $9.04 | 100,900 | — | — |
| 2024-08-07 | $7.08 | $7.08 | 35,700 | — | — |
| 2024-08-06 | $6.87 | $6.87 | 7,600 | — | — |
| 2024-08-05 | $6.91 | $6.91 | 13,100 | — | — |
| 2024-08-02 | $7.12 | $7.12 | 19,600 | — | — |
| 2024-08-01 | $7.36 | $7.36 | 11,300 | — | — |
| 2024-07-31 | $7.39 | $7.39 | 2,100 | — | — |
| 2024-07-30 | $7.63 | $7.63 | 23,000 | — | — |
| 2024-07-29 | $7.28 | $7.28 | 7,800 | — | — |
| 2024-07-26 | $7.35 | $7.35 | 6,700 | — | — |
| 2024-07-25 | $7.13 | $7.13 | 15,300 | — | — |
| 2024-07-24 | $7.01 | $7.01 | 7,300 | — | — |
| 2024-07-23 | $7.40 | $7.40 | 2,500 | — | — |
| 2024-07-22 | $7.43 | $7.43 | 5,900 | — | — |
| 2024-07-19 | $7.57 | $7.57 | 14,700 | — | — |
| 2024-07-18 | $7.62 | $7.62 | 7,900 | — | — |
| 2024-07-17 | $8.00 | $8.00 | 5,900 | — | — |
| 2024-07-16 | $7.94 | $7.94 | 16,100 | — | — |
| 2024-07-15 | $7.97 | $7.97 | 16,000 | — | — |
| 2024-07-12 | $7.72 | $7.72 | 12,300 | — | — |
| 2024-07-11 | $7.70 | $7.70 | 12,500 | — | — |
| 2024-07-10 | $7.62 | $7.62 | 7,700 | — | — |
| 2024-07-09 | $7.30 | $7.30 | 12,400 | — | — |
| 2024-07-08 | $7.65 | $7.65 | 34,500 | — | — |
| 2024-07-05 | $6.98 | $6.98 | 13,500 | — | — |
| 2024-07-03 | $6.95 | $6.95 | 13,400 | — | — |
| 2024-07-02 | $6.61 | $6.61 | 40,400 | — | — |
| 2024-07-01 | $6.87 | $6.87 | 10,400 | — | — |
| 2024-06-28 | $7.06 | $7.06 | 15,600 | — | — |
| 2024-06-27 | $6.86 | $6.86 | 7,300 | — | — |
| 2024-06-26 | $6.84 | $6.84 | 12,300 | — | — |
| 2024-06-25 | $6.74 | $6.74 | 40,600 | — | — |
| 2024-06-24 | $7.04 | $7.04 | 6,900 | — | — |
| 2024-06-21 | $6.81 | $6.81 | 35,600 | — | — |
| 2024-06-20 | $7.05 | $7.05 | 18,400 | — | — |
| 2024-06-18 | $7.06 | $7.06 | 36,700 | — | — |
| 2024-06-17 | $7.25 | $7.25 | 22,800 | — | — |
| 2024-06-14 | $7.30 | $7.30 | 13,200 | — | — |
| 2024-06-13 | $7.26 | $7.26 | 15,800 | — | — |
| 2024-06-12 | $7.79 | $7.79 | 46,600 | — | — |
| 2024-06-11 | $7.08 | $7.08 | 19,300 | — | — |
| 2024-06-10 | $6.72 | $6.72 | 16,900 | — | — |
| 2024-06-07 | $6.88 | $6.88 | 21,600 | — | — |
| 2024-06-06 | $6.90 | $6.90 | 27,400 | — | — |
| 2024-06-05 | $7.02 | $7.02 | 32,400 | — | — |
| 2024-06-04 | $7.24 | $7.23 | 25,900 | — | — |
| 2024-06-03 | $7.20 | $7.20 | 16,900 | — | — |
| 2024-05-31 | $7.37 | $7.37 | 24,500 | — | — |
| 2024-05-30 | $7.73 | $7.73 | 19,700 | — | — |
| 2024-05-29 | $7.59 | $7.59 | 17,400 | — | — |
| 2024-05-28 | $7.68 | $7.68 | 22,400 | — | — |
| 2024-05-24 | $7.40 | $7.40 | 59,300 | — | — |
| 2024-05-23 | $7.30 | $7.30 | 7,000 | — | — |
| 2024-05-22 | $7.31 | $7.31 | 33,400 | — | — |
| 2024-05-21 | $7.62 | $7.62 | 26,700 | — | — |
| 2024-05-20 | $7.63 | $7.63 | 17,400 | — | — |
| 2024-05-17 | $7.44 | $7.44 | 14,100 | — | — |
| 2024-05-16 | $7.47 | $7.47 | 22,200 | — | — |
| 2024-05-15 | $7.10 | $7.10 | 38,100 | — | — |
| 2024-05-14 | $7.40 | $7.40 | 27,300 | — | — |
| 2024-05-13 | $7.21 | $7.21 | 18,800 | — | — |
| 2024-05-10 | $7.50 | $7.50 | 16,200 | — | — |
| 2024-05-09 | $7.74 | $7.74 | 15,200 | — | — |
| 2024-05-08 | $7.90 | $7.90 | 17,400 | — | — |
| 2024-05-07 | $7.88 | $7.88 | 10,300 | — | — |
| 2024-05-06 | $7.72 | $7.72 | 17,800 | — | — |
| 2024-05-03 | $7.64 | $7.64 | 56,100 | — | — |
| 2024-05-02 | $7.54 | $7.54 | 18,100 | — | — |
| 2024-05-01 | $7.44 | $7.44 | 24,000 | — | — |
| 2024-04-30 | $7.81 | $7.81 | 48,100 | — | — |
| 2024-04-29 | $7.83 | $7.83 | 13,400 | — | — |
| 2024-04-26 | $7.63 | $7.63 | 25,000 | — | — |
| 2024-04-25 | $7.50 | $7.50 | 23,600 | — | — |
| 2024-04-24 | $7.47 | $7.47 | 6,500 | — | — |
| 2024-04-23 | $7.90 | $7.90 | 16,200 | — | — |
| 2024-04-22 | $7.59 | $7.59 | 26,800 | — | — |
| 2024-04-19 | $6.95 | $6.95 | 41,500 | — | — |
| 2024-04-18 | $7.22 | $7.22 | 33,100 | — | — |
| 2024-04-17 | $7.61 | $7.61 | 29,600 | — | — |
| 2024-04-16 | $7.96 | $7.96 | 38,600 | — | — |
| 2024-04-15 | $7.70 | $7.70 | 31,800 | — | — |
| 2024-04-12 | $7.94 | $7.94 | 34,000 | — | — |
| 2024-04-11 | $8.14 | $8.14 | 33,000 | — | — |
| 2024-04-10 | $8.04 | $8.04 | 55,900 | — | — |
| 2024-04-09 | $8.25 | $8.25 | 9,300 | — | — |
| 2024-04-08 | $8.01 | $8.01 | 13,900 | — | — |
| 2024-04-05 | $7.95 | $7.95 | 23,000 | — | — |
| 2024-04-04 | $7.93 | $7.93 | 42,400 | — | — |
| 2024-04-03 | $8.13 | $8.13 | 24,500 | — | — |
| 2024-04-02 | $8.20 | $8.20 | 17,300 | — | — |
| 2024-04-01 | $8.51 | $8.51 | 41,500 | — | — |
| 2024-03-28 | $8.90 | $8.90 | 31,300 | — | — |
| 2024-03-27 | $8.86 | $8.86 | 104,500 | — | — |
| 2024-03-26 | $7.75 | $7.75 | 344,400 | — | — |
| 2024-03-25 | $8.15 | $8.15 | 104,300 | — | — |
| 2024-03-22 | $9.34 | $9.34 | 57,200 | — | — |
| 2024-03-21 | $10.13 | $10.13 | 59,300 | — | — |
| 2024-03-20 | $10.65 | $10.65 | 21,500 | — | — |
| 2024-03-19 | $10.55 | $10.55 | 25,600 | — | — |
| 2024-03-18 | $11.21 | $11.21 | 17,400 | — | — |
| 2024-03-15 | $11.65 | $11.65 | 23,000 | — | — |
| 2024-03-14 | $11.05 | $11.05 | 36,900 | — | — |
| 2024-03-13 | $12.11 | $12.11 | 14,300 | — | — |
| 2024-03-12 | $13.10 | $13.10 | 17,100 | — | — |
| 2024-03-11 | $12.75 | $12.75 | 15,500 | — | — |
| 2024-03-08 | $12.59 | $12.59 | 39,000 | — | — |
| 2024-03-07 | $13.38 | $13.38 | 58,600 | — | — |
| 2024-03-06 | $12.40 | $12.40 | 30,600 | — | — |
| 2024-03-05 | $11.61 | $11.61 | 32,600 | — | — |
| 2024-03-04 | $11.72 | $11.72 | 18,500 | — | — |
| 2024-03-01 | $11.01 | $11.01 | 35,100 | — | — |
| 2024-02-29 | $11.32 | $11.32 | 80,900 | — | — |
| 2024-02-28 | $11.60 | $11.60 | 31,500 | — | — |
| 2024-02-27 | $10.86 | $10.86 | 20,200 | — | — |
| 2024-02-26 | $10.76 | $10.76 | 30,200 | — | — |
| 2024-02-23 | $10.32 | $10.32 | 96,400 | — | — |
| 2024-02-22 | $11.38 | $11.38 | 265,700 | — | — |
| 2024-02-21 | $10.51 | $10.51 | 135,200 | — | — |
| 2024-02-20 | $7.70 | $7.70 | 98,700 | — | — |
| 2024-02-16 | $6.80 | $6.80 | 9,700 | — | — |
| 2024-02-15 | $6.90 | $6.90 | 24,300 | — | — |
| 2024-02-14 | $7.02 | $7.02 | 22,400 | — | — |
| 2024-02-13 | $7.05 | $7.05 | 8,700 | — | — |
| 2024-02-12 | $7.36 | $7.36 | 11,800 | — | — |
| 2024-02-09 | $7.17 | $7.17 | 14,500 | — | — |
| 2024-02-08 | $7.15 | $7.15 | 14,000 | — | — |
| 2024-02-07 | $7.35 | $7.35 | 5,400 | — | — |
| 2024-02-06 | $7.35 | $7.35 | 5,900 | — | — |
| 2024-02-05 | $7.27 | $7.27 | 5,800 | — | — |
| 2024-02-02 | $7.55 | $7.55 | 11,200 | — | — |
| 2024-02-01 | $7.31 | $7.31 | 5,700 | — | — |
| 2024-01-31 | $7.25 | $7.25 | 19,500 | — | — |
| 2024-01-30 | $7.09 | $7.09 | 14,200 | — | — |
| 2024-01-29 | $7.25 | $7.25 | 20,700 | — | — |
| 2024-01-26 | $7.01 | $7.01 | 31,600 | — | — |
| 2024-01-25 | $7.10 | $7.10 | 10,000 | — | — |
| 2024-01-24 | $6.90 | $6.90 | 31,000 | — | — |
| 2024-01-23 | $7.37 | $7.37 | 8,000 | — | — |
| 2024-01-22 | $7.56 | $7.56 | 7,400 | — | — |
| 2024-01-19 | $7.80 | $7.80 | 23,400 | — | — |
| 2024-01-18 | $7.44 | $7.44 | 15,800 | — | — |
| 2024-01-17 | $7.75 | $7.75 | 21,200 | — | — |
| 2024-01-16 | $8.00 | $8.00 | 20,200 | — | — |
| 2024-01-12 | $7.91 | $7.91 | 3,700 | — | — |
| 2024-01-11 | $7.81 | $7.81 | 7,100 | — | — |
| 2024-01-10 | $7.93 | $7.93 | 9,900 | — | — |
| 2024-01-09 | $8.16 | $8.16 | 9,800 | — | — |
| 2024-01-08 | $8.08 | $8.08 | 11,100 | — | — |
| 2024-01-05 | $7.97 | $7.97 | 17,800 | — | — |
| 2024-01-04 | $8.42 | $8.42 | 17,000 | — | — |
| 2024-01-03 | $7.75 | $7.75 | 17,200 | — | — |
| 2024-01-02 | $7.75 | $7.75 | 12,000 | — | — |