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
- 2022-03-01 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 | $7.60 | $7.60 | 336,600 | — | — |
| 2024-12-30 | $7.26 | $7.26 | 225,200 | — | — |
| 2024-12-27 | $7.23 | $7.23 | 419,200 | — | — |
| 2024-12-26 | $7.24 | $7.24 | 69,600 | — | — |
| 2024-12-24 | $7.02 | $7.02 | 138,500 | — | — |
| 2024-12-23 | $7.03 | $7.03 | 134,000 | — | — |
| 2024-12-20 | $7.06 | $7.06 | 487,500 | — | — |
| 2024-12-19 | $6.82 | $6.82 | 494,700 | — | — |
| 2024-12-18 | $7.20 | $7.20 | 426,000 | — | — |
| 2024-12-17 | $7.15 | $7.15 | 606,100 | — | — |
| 2024-12-16 | $7.19 | $7.19 | 305,900 | — | — |
| 2024-12-13 | $7.19 | $7.19 | 341,400 | — | — |
| 2024-12-12 | $6.98 | $6.98 | 158,500 | — | — |
| 2024-12-11 | $6.98 | $6.98 | 312,900 | — | — |
| 2024-12-10 | $7.20 | $7.20 | 933,000 | — | — |
| 2024-12-09 | $7.14 | $7.14 | 138,900 | — | — |
| 2024-12-06 | $6.99 | $6.99 | 620,200 | — | — |
| 2024-12-05 | $6.99 | $6.99 | 96,500 | — | — |
| 2024-12-04 | $6.97 | $6.97 | 690,800 | — | — |
| 2024-12-03 | $6.90 | $6.90 | 209,600 | — | — |
| 2024-12-02 | $7.04 | $7.04 | 504,000 | — | — |
| 2024-11-29 | $7.23 | $7.23 | 94,300 | — | — |
| 2024-11-27 | $7.04 | $7.04 | 463,700 | — | — |
| 2024-11-26 | $7.06 | $7.06 | 603,600 | — | — |
| 2024-11-25 | $7.10 | $7.10 | 171,100 | — | — |
| 2024-11-22 | $7.09 | $7.09 | 204,700 | — | — |
| 2024-11-21 | $7.05 | $7.05 | 172,000 | — | — |
| 2024-11-20 | $6.95 | $6.95 | 220,000 | — | — |
| 2024-11-19 | $6.84 | $6.84 | 436,100 | — | — |
| 2024-11-18 | $6.55 | $6.55 | 130,300 | — | — |
| 2024-11-15 | $6.77 | $6.77 | 126,700 | — | — |
| 2024-11-14 | $7.14 | $7.14 | 101,300 | — | — |
| 2024-11-13 | $7.03 | $7.03 | 130,700 | — | — |
| 2024-11-12 | $7.21 | $7.21 | 195,400 | — | — |
| 2024-11-11 | $7.09 | $7.09 | 685,400 | — | — |
| 2024-11-08 | $6.77 | $6.77 | 2,119,800 | — | — |
| 2024-11-07 | $6.58 | $6.58 | 138,800 | — | — |
| 2024-11-06 | $6.66 | $6.66 | 27,900 | — | — |
| 2024-11-05 | $6.76 | $6.76 | 64,200 | — | — |
| 2024-11-04 | $6.73 | $6.73 | 37,700 | — | — |
| 2024-11-01 | $6.79 | $6.79 | 24,800 | — | — |
| 2024-10-31 | $6.88 | $6.88 | 99,900 | — | — |
| 2024-10-30 | $6.95 | $6.95 | 47,500 | — | — |
| 2024-10-29 | $6.80 | $6.80 | 54,800 | — | — |
| 2024-10-28 | $6.66 | $6.66 | 33,500 | — | — |
| 2024-10-25 | $6.66 | $6.66 | 72,500 | — | — |
| 2024-10-24 | $6.54 | $6.54 | 55,100 | — | — |
| 2024-10-23 | $6.56 | $6.56 | 51,000 | — | — |
| 2024-10-22 | $6.67 | $6.67 | 48,100 | — | — |
| 2024-10-21 | $6.64 | $6.64 | 63,300 | — | — |
| 2024-10-18 | $6.66 | $6.66 | 57,900 | — | — |
| 2024-10-17 | $6.67 | $6.67 | 62,200 | — | — |
| 2024-10-16 | $6.66 | $6.66 | 100,800 | — | — |
| 2024-10-15 | $6.64 | $6.64 | 48,700 | — | — |
| 2024-10-14 | $6.83 | $6.83 | 53,700 | — | — |
| 2024-10-11 | $6.90 | $6.90 | 62,200 | — | — |
| 2024-10-10 | $6.87 | $6.87 | 69,100 | — | — |
| 2024-10-09 | $6.87 | $6.87 | 67,600 | — | — |
| 2024-10-08 | $6.95 | $6.95 | 65,900 | — | — |
| 2024-10-07 | $6.95 | $6.95 | 89,600 | — | — |
| 2024-10-04 | $7.15 | $7.15 | 38,800 | — | — |
| 2024-10-03 | $7.05 | $7.05 | 61,100 | — | — |
| 2024-10-02 | $7.15 | $7.15 | 41,700 | — | — |
| 2024-10-01 | $7.03 | $7.03 | 87,000 | — | — |
| 2024-09-30 | $7.15 | $7.15 | 68,800 | — | — |
| 2024-09-27 | $7.29 | $7.29 | 35,400 | — | — |
| 2024-09-26 | $7.27 | $7.27 | 82,000 | — | — |
| 2024-09-25 | $6.95 | $6.95 | 78,800 | — | — |
| 2024-09-24 | $7.03 | $7.03 | 124,400 | — | — |
| 2024-09-23 | $6.91 | $6.91 | 153,900 | — | — |
| 2024-09-20 | $7.14 | $7.14 | 2,206,100 | — | — |
| 2024-09-19 | $7.07 | $7.07 | 94,900 | — | — |
| 2024-09-18 | $6.97 | $6.97 | 71,200 | — | — |
| 2024-09-17 | $6.92 | $6.92 | 86,300 | — | — |
| 2024-09-16 | $6.99 | $6.99 | 157,600 | — | — |
| 2024-09-13 | $7.00 | $7.00 | 87,100 | — | — |
| 2024-09-12 | $6.82 | $6.82 | 174,800 | — | — |
| 2024-09-11 | $6.90 | $6.90 | 69,100 | — | — |
| 2024-09-10 | $7.02 | $7.02 | 73,200 | — | — |
| 2024-09-09 | $7.16 | $7.16 | 337,800 | — | — |
| 2024-09-06 | $6.14 | $6.14 | 85,200 | — | — |
| 2024-09-05 | $6.35 | $6.35 | 75,900 | — | — |
| 2024-09-04 | $6.52 | $6.52 | 65,200 | — | — |
| 2024-09-03 | $6.70 | $6.70 | 198,600 | — | — |
| 2024-08-30 | $6.87 | $6.87 | 183,500 | — | — |
| 2024-08-29 | $6.97 | $6.97 | 47,500 | — | — |
| 2024-08-28 | $7.13 | $7.13 | 67,400 | — | — |
| 2024-08-27 | $7.54 | $7.54 | 80,600 | — | — |
| 2024-08-26 | $7.72 | $7.72 | 87,800 | — | — |
| 2024-08-23 | $7.55 | $7.55 | 104,000 | — | — |
| 2024-08-22 | $7.33 | $7.33 | 80,900 | — | — |
| 2024-08-21 | $7.47 | $7.47 | 137,000 | — | — |
| 2024-08-20 | $7.27 | $7.27 | 97,300 | — | — |
| 2024-08-19 | $7.84 | $7.84 | 193,100 | — | — |
| 2024-08-16 | $7.03 | $7.03 | 178,100 | — | — |
| 2024-08-15 | $6.98 | $6.98 | 159,900 | — | — |
| 2024-08-14 | $7.13 | $7.13 | 35,300 | — | — |
| 2024-08-13 | $7.10 | $7.10 | 23,500 | — | — |
| 2024-08-12 | $7.01 | $7.01 | 157,700 | — | — |
| 2024-08-09 | $7.20 | $7.20 | 92,100 | — | — |
| 2024-08-08 | $7.25 | $7.25 | 38,200 | — | — |
| 2024-08-07 | $7.30 | $7.30 | 78,400 | — | — |
| 2024-08-06 | $7.20 | $7.20 | 104,600 | — | — |
| 2024-08-05 | $7.12 | $7.12 | 32,800 | — | — |
| 2024-08-02 | $7.05 | $7.05 | 313,200 | — | — |
| 2024-08-01 | $7.27 | $7.27 | 217,800 | — | — |
| 2024-07-31 | $7.23 | $7.23 | 699,600 | — | — |
| 2024-07-30 | $7.59 | $7.59 | 469,100 | — | — |
| 2024-07-29 | $7.49 | $7.49 | 75,600 | — | — |
| 2024-07-26 | $7.69 | $7.69 | 97,100 | — | — |
| 2024-07-25 | $7.74 | $7.74 | 83,600 | — | — |
| 2024-07-24 | $7.77 | $7.77 | 49,900 | — | — |
| 2024-07-23 | $7.77 | $7.77 | 76,300 | — | — |
| 2024-07-22 | $7.79 | $7.79 | 72,900 | — | — |
| 2024-07-19 | $7.66 | $7.66 | 107,300 | — | — |
| 2024-07-18 | $8.02 | $8.02 | 67,300 | — | — |
| 2024-07-17 | $8.25 | $8.25 | 44,300 | — | — |
| 2024-07-16 | $8.25 | $8.25 | 28,300 | — | — |
| 2024-07-15 | $8.27 | $8.27 | 48,900 | — | — |
| 2024-07-12 | $8.27 | $8.27 | 75,300 | — | — |
| 2024-07-11 | $8.25 | $8.25 | 183,700 | — | — |
| 2024-07-10 | $8.27 | $8.27 | 30,000 | — | — |
| 2024-07-09 | $8.17 | $8.17 | 104,000 | — | — |
| 2024-07-08 | $8.23 | $8.23 | 28,700 | — | — |
| 2024-07-05 | $8.41 | $8.41 | 26,000 | — | — |
| 2024-07-03 | $8.48 | $8.48 | 12,100 | — | — |
| 2024-07-02 | $8.31 | $8.31 | 26,100 | — | — |
| 2024-07-01 | $8.37 | $8.37 | 29,400 | — | — |
| 2024-06-28 | $8.06 | $8.06 | 97,400 | — | — |
| 2024-06-27 | $8.03 | $8.03 | 73,100 | — | — |
| 2024-06-26 | $8.34 | $8.34 | 58,200 | — | — |
| 2024-06-25 | $7.91 | $7.91 | 71,300 | — | — |
| 2024-06-24 | $8.06 | $8.06 | 69,400 | — | — |
| 2024-06-21 | $7.88 | $7.88 | 67,200 | — | — |
| 2024-06-20 | $8.04 | $8.04 | 34,500 | — | — |
| 2024-06-18 | $7.88 | $7.88 | 35,600 | — | — |
| 2024-06-17 | $7.89 | $7.89 | 42,800 | — | — |
| 2024-06-14 | $7.88 | $7.88 | 29,900 | — | — |
| 2024-06-13 | $8.00 | $8.00 | 27,700 | — | — |
| 2024-06-12 | $7.93 | $7.93 | 71,400 | — | — |
| 2024-06-11 | $7.86 | $7.86 | 27,100 | — | — |
| 2024-06-10 | $7.88 | $7.88 | 31,400 | — | — |
| 2024-06-07 | $7.65 | $7.65 | 415,700 | — | — |
| 2024-06-06 | $7.72 | $7.72 | 106,700 | — | — |
| 2024-06-05 | $7.68 | $7.68 | 98,300 | — | — |
| 2024-06-04 | $7.97 | $7.97 | 103,200 | — | — |
| 2024-06-03 | $8.25 | $8.25 | 100,800 | — | — |
| 2024-05-31 | $8.33 | $8.33 | 224,900 | — | — |
| 2024-05-30 | $8.09 | $8.09 | 81,900 | — | — |
| 2024-05-29 | $7.95 | $7.95 | 71,700 | — | — |
| 2024-05-28 | $8.10 | $8.10 | 311,000 | — | — |
| 2024-05-24 | $8.70 | $8.70 | 437,500 | — | — |
| 2024-05-23 | $9.55 | $9.55 | 16,600 | — | — |
| 2024-05-22 | $9.69 | $9.69 | 77,200 | — | — |
| 2024-05-21 | $9.65 | $9.65 | 84,100 | — | — |
| 2024-05-20 | $9.56 | $9.56 | 65,000 | — | — |
| 2024-05-17 | $9.76 | $9.76 | 88,900 | — | — |
| 2024-05-16 | $9.90 | $9.90 | 91,200 | — | — |
| 2024-05-15 | $10.09 | $10.09 | 197,700 | — | — |
| 2024-05-14 | $10.10 | $10.10 | 472,800 | — | — |
| 2024-05-13 | $10.18 | $10.18 | 97,800 | — | — |
| 2024-05-10 | $11.14 | $11.14 | 88,600 | — | — |
| 2024-05-09 | $11.61 | $11.61 | 52,400 | — | — |
| 2024-05-08 | $12.52 | $12.52 | 187,800 | — | — |
| 2024-05-07 | $11.44 | $11.44 | 69,400 | — | — |
| 2024-05-06 | $10.72 | $10.72 | 61,400 | — | — |
| 2024-05-03 | $11.19 | $11.19 | 164,200 | — | — |
| 2024-05-02 | $9.90 | $9.90 | 140,500 | — | — |
| 2024-05-01 | $10.65 | $10.65 | 422,000 | — | — |
| 2024-04-30 | $10.74 | $10.74 | 3,771,700 | — | — |
| 2024-04-29 | $10.78 | $10.78 | 60,300 | — | — |
| 2024-04-26 | $10.80 | $10.80 | 263,500 | — | — |
| 2024-04-25 | $10.77 | $10.77 | 50,500 | — | — |
| 2024-04-24 | $10.77 | $10.77 | 68,900 | — | — |
| 2024-04-23 | $10.77 | $10.77 | 51,100 | — | — |
| 2024-04-22 | $10.77 | $10.77 | 15,900 | — | — |
| 2024-04-19 | $10.80 | $10.80 | 3,261,000 | — | — |
| 2024-04-18 | $10.77 | $10.77 | 6,263,600 | — | — |
| 2024-04-17 | $10.78 | $10.78 | 722,700 | — | — |
| 2024-04-16 | $10.76 | $10.76 | 340,900 | — | — |
| 2024-04-15 | $10.75 | $10.75 | 96,100 | — | — |
| 2024-04-12 | $10.75 | $10.75 | 1,953,600 | — | — |
| 2024-04-11 | $10.74 | $10.74 | 2,404,600 | — | — |
| 2024-04-10 | $10.71 | $10.71 | 91,700 | — | — |
| 2024-04-09 | $10.70 | $10.70 | 57,400 | — | — |
| 2024-04-08 | $10.69 | $10.69 | 252,100 | — | — |
| 2024-04-05 | $10.69 | $10.69 | 15,800 | — | — |
| 2024-04-04 | $10.67 | $10.67 | 686,100 | — | — |
| 2024-04-03 | $10.70 | $10.70 | 1,353,000 | — | — |
| 2024-04-02 | $10.69 | $10.69 | 231,600 | — | — |
| 2024-04-01 | $10.69 | $10.69 | 610,000 | — | — |
| 2024-03-28 | $10.70 | $10.70 | 1,098,000 | — | — |
| 2024-03-27 | $10.68 | $10.68 | 2,424,400 | — | — |
| 2024-03-26 | $10.68 | $10.68 | 1,415,500 | — | — |
| 2024-03-25 | $10.68 | $10.68 | 1,186,700 | — | — |
| 2024-03-22 | $10.68 | $10.68 | 1,738,300 | — | — |
| 2024-03-21 | $10.68 | $10.68 | 483,100 | — | — |
| 2024-03-20 | $10.68 | $10.68 | 2,518,100 | — | — |
| 2024-03-19 | $10.69 | $10.69 | 686,300 | — | — |
| 2024-03-18 | $10.69 | $10.69 | 1,471,400 | — | — |
| 2024-03-15 | $10.67 | $10.67 | 770,200 | — | — |
| 2024-03-14 | $10.67 | $10.67 | 458,400 | — | — |
| 2024-03-13 | $10.67 | $10.67 | 18,000 | — | — |
| 2024-03-12 | $10.67 | $10.67 | 26,200 | — | — |
| 2024-03-11 | $10.67 | $10.67 | 42,000 | — | — |
| 2024-03-08 | $10.67 | $10.67 | 82,200 | — | — |
| 2024-03-07 | $10.67 | $10.67 | 400,900 | — | — |
| 2024-03-06 | $10.66 | $10.66 | 11,700 | — | — |
| 2024-03-05 | $10.66 | $10.66 | 93,500 | — | — |
| 2024-03-04 | $10.66 | $10.66 | 53,600 | — | — |
| 2024-03-01 | $10.67 | $10.67 | 580,200 | — | — |
| 2024-02-29 | $10.66 | $10.66 | 85,400 | — | — |
| 2024-02-28 | $10.64 | $10.64 | 19,700 | — | — |
| 2024-02-27 | $10.65 | $10.65 | 102,500 | — | — |
| 2024-02-26 | $10.64 | $10.64 | 29,800 | — | — |
| 2024-02-23 | $10.65 | $10.65 | 44,300 | — | — |
| 2024-02-22 | $10.64 | $10.64 | 55,700 | — | — |
| 2024-02-21 | $10.65 | $10.65 | 129,600 | — | — |
| 2024-02-20 | $10.64 | $10.64 | 18,400 | — | — |
| 2024-02-16 | $10.65 | $10.65 | 46,600 | — | — |
| 2024-02-15 | $10.64 | $10.64 | 147,300 | — | — |
| 2024-02-14 | $10.64 | $10.64 | 812,900 | — | — |
| 2024-02-13 | $10.64 | $10.64 | 825,800 | — | — |
| 2024-02-12 | $10.65 | $10.65 | 1,936,800 | — | — |
| 2024-02-09 | $10.64 | $10.64 | 2,046,100 | — | — |
| 2024-02-08 | $10.64 | $10.64 | 94,100 | — | — |
| 2024-02-07 | $10.64 | $10.64 | 139,000 | — | — |
| 2024-02-06 | $10.63 | $10.63 | 45,500 | — | — |
| 2024-02-05 | $10.63 | $10.63 | 49,400 | — | — |
| 2024-02-02 | $10.62 | $10.62 | 119,300 | — | — |
| 2024-02-01 | $10.62 | $10.62 | 1,657,700 | — | — |
| 2024-01-31 | $10.62 | $10.62 | 523,100 | — | — |
| 2024-01-30 | $10.61 | $10.61 | 1,139,400 | — | — |
| 2024-01-29 | $10.61 | $10.61 | 438,600 | — | — |
| 2024-01-26 | $10.62 | $10.62 | 904,000 | — | — |
| 2024-01-25 | $10.61 | $10.61 | 1,622,800 | — | — |
| 2024-01-24 | $10.59 | $10.59 | 2,725,400 | — | — |
| 2024-01-23 | $10.60 | $10.60 | 40,700 | — | — |
| 2024-01-22 | $10.60 | $10.60 | 31,900 | — | — |
| 2024-01-19 | $10.60 | $10.60 | 411,400 | — | — |
| 2024-01-18 | $10.60 | $10.60 | 627,800 | — | — |
| 2024-01-17 | $10.60 | $10.60 | 4,330,700 | — | — |
| 2024-01-16 | $10.60 | $10.60 | 2,543,300 | — | — |
| 2024-01-12 | $10.60 | $10.60 | 126,000 | — | — |
| 2024-01-11 | $10.60 | $10.60 | 759,800 | — | — |
| 2024-01-10 | $10.59 | $10.59 | 2,888,700 | — | — |
| 2024-01-09 | $10.59 | $10.59 | 901,800 | — | — |
| 2024-01-08 | $10.60 | $10.60 | 146,300 | — | — |
| 2024-01-05 | $10.61 | $10.61 | 580,100 | — | — |
| 2024-01-04 | $10.60 | $10.60 | 156,200 | — | — |
| 2024-01-03 | $10.61 | $10.61 | 35,900 | — | — |
| 2024-01-02 | $10.61 | $10.61 | 485,600 | — | — |