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
- 2021-06-30 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 | $7.51 | $7.51 | 1,288,200 | — | — |
| 2024-12-30 | $7.64 | $7.64 | 1,264,100 | — | — |
| 2024-12-27 | $7.82 | $7.82 | 924,700 | — | — |
| 2024-12-26 | $7.91 | $7.91 | 735,200 | — | — |
| 2024-12-24 | $7.83 | $7.83 | 543,900 | — | — |
| 2024-12-23 | $7.77 | $7.77 | 896,600 | — | — |
| 2024-12-20 | $7.76 | $7.76 | 2,756,900 | — | — |
| 2024-12-19 | $7.75 | $7.75 | 1,865,800 | — | — |
| 2024-12-18 | $7.68 | $7.68 | 2,189,600 | — | — |
| 2024-12-17 | $8.17 | $8.17 | 1,367,100 | — | — |
| 2024-12-16 | $8.12 | $8.12 | 1,565,000 | — | — |
| 2024-12-13 | $8.07 | $8.07 | 1,174,100 | — | — |
| 2024-12-12 | $8.28 | $8.28 | 864,400 | — | — |
| 2024-12-11 | $8.47 | $8.47 | 1,153,700 | — | — |
| 2024-12-10 | $8.11 | $8.11 | 922,300 | — | — |
| 2024-12-09 | $8.17 | $8.17 | 1,025,500 | — | — |
| 2024-12-06 | $8.20 | $8.20 | 787,100 | — | — |
| 2024-12-05 | $8.05 | $8.05 | 661,600 | — | — |
| 2024-12-04 | $8.20 | $8.20 | 910,600 | — | — |
| 2024-12-03 | $7.96 | $7.96 | 877,800 | — | — |
| 2024-12-02 | $7.98 | $7.98 | 986,200 | — | — |
| 2024-11-29 | $7.93 | $7.93 | 447,500 | — | — |
| 2024-11-27 | $7.94 | $7.94 | 1,103,500 | — | — |
| 2024-11-26 | $7.94 | $7.94 | 2,139,600 | — | — |
| 2024-11-25 | $7.91 | $7.91 | 2,157,600 | — | — |
| 2024-11-22 | $7.83 | $7.83 | 879,700 | — | — |
| 2024-11-21 | $7.76 | $7.76 | 1,145,000 | — | — |
| 2024-11-20 | $7.63 | $7.63 | 1,119,100 | — | — |
| 2024-11-19 | $7.54 | $7.54 | 1,325,700 | — | — |
| 2024-11-18 | $7.73 | $7.73 | 1,486,800 | — | — |
| 2024-11-15 | $7.73 | $7.73 | 1,187,500 | — | — |
| 2024-11-14 | $7.99 | $7.99 | 1,428,000 | — | — |
| 2024-11-13 | $8.20 | $8.20 | 1,620,500 | — | — |
| 2024-11-12 | $8.42 | $8.42 | 1,255,900 | — | — |
| 2024-11-11 | $8.39 | $8.39 | 1,711,000 | — | — |
| 2024-11-08 | $8.49 | $8.49 | 1,761,900 | — | — |
| 2024-11-07 | $9.22 | $9.22 | 2,739,600 | — | — |
| 2024-11-06 | $8.15 | $8.15 | 2,307,100 | — | — |
| 2024-11-05 | $7.56 | $7.56 | 1,180,100 | — | — |
| 2024-11-04 | $7.15 | $7.15 | 1,105,800 | — | — |
| 2024-11-01 | $7.25 | $7.25 | 1,223,100 | — | — |
| 2024-10-31 | $7.18 | $7.18 | 956,000 | — | — |
| 2024-10-30 | $7.24 | $7.24 | 715,800 | — | — |
| 2024-10-29 | $7.19 | $7.19 | 832,200 | — | — |
| 2024-10-28 | $7.11 | $7.11 | 893,900 | — | — |
| 2024-10-25 | $6.91 | $6.91 | 649,100 | — | — |
| 2024-10-24 | $6.99 | $6.99 | 726,700 | — | — |
| 2024-10-23 | $6.92 | $6.92 | 679,100 | — | — |
| 2024-10-22 | $6.90 | $6.90 | 816,500 | — | — |
| 2024-10-21 | $6.91 | $6.91 | 623,500 | — | — |
| 2024-10-18 | $6.98 | $6.98 | 1,097,800 | — | — |
| 2024-10-17 | $6.89 | $6.89 | 508,800 | — | — |
| 2024-10-16 | $6.86 | $6.86 | 906,700 | — | — |
| 2024-10-15 | $6.79 | $6.79 | 716,200 | — | — |
| 2024-10-14 | $6.62 | $6.62 | 748,800 | — | — |
| 2024-10-11 | $6.68 | $6.68 | 638,200 | — | — |
| 2024-10-10 | $6.50 | $6.50 | 746,700 | — | — |
| 2024-10-09 | $6.47 | $6.47 | 1,245,300 | — | — |
| 2024-10-08 | $6.52 | $6.52 | 625,500 | — | — |
| 2024-10-07 | $6.50 | $6.50 | 798,700 | — | — |
| 2024-10-04 | $6.60 | $6.60 | 886,300 | — | — |
| 2024-10-03 | $6.33 | $6.33 | 1,016,100 | — | — |
| 2024-10-02 | $6.36 | $6.36 | 1,415,000 | — | — |
| 2024-10-01 | $6.49 | $6.49 | 1,062,200 | — | — |
| 2024-09-30 | $6.35 | $6.35 | 1,206,600 | — | — |
| 2024-09-27 | $6.47 | $6.47 | 751,700 | — | — |
| 2024-09-26 | $6.61 | $6.61 | 998,100 | — | — |
| 2024-09-25 | $6.51 | $6.51 | 669,000 | — | — |
| 2024-09-24 | $6.64 | $6.64 | 1,237,600 | — | — |
| 2024-09-23 | $6.62 | $6.62 | 1,266,600 | — | — |
| 2024-09-20 | $6.62 | $6.62 | 2,308,000 | — | — |
| 2024-09-19 | $6.70 | $6.70 | 1,432,300 | — | — |
| 2024-09-18 | $6.67 | $6.67 | 1,277,100 | — | — |
| 2024-09-17 | $6.75 | $6.75 | 1,167,200 | — | — |
| 2024-09-16 | $6.75 | $6.75 | 1,116,600 | — | — |
| 2024-09-13 | $6.77 | $6.77 | 1,225,600 | — | — |
| 2024-09-12 | $6.66 | $6.66 | 1,277,000 | — | — |
| 2024-09-11 | $6.48 | $6.48 | 1,282,300 | — | — |
| 2024-09-10 | $6.27 | $6.27 | 1,101,200 | — | — |
| 2024-09-09 | $6.32 | $6.32 | 1,127,100 | — | — |
| 2024-09-06 | $6.42 | $6.42 | 1,054,100 | — | — |
| 2024-09-05 | $6.54 | $6.54 | 676,800 | — | — |
| 2024-09-04 | $6.51 | $6.51 | 900,200 | — | — |
| 2024-09-03 | $6.46 | $6.46 | 1,340,900 | — | — |
| 2024-08-30 | $6.74 | $6.74 | 1,177,800 | — | — |
| 2024-08-29 | $6.66 | $6.66 | 1,228,700 | — | — |
| 2024-08-28 | $6.55 | $6.55 | 1,107,900 | — | — |
| 2024-08-27 | $6.56 | $6.56 | 947,900 | — | — |
| 2024-08-26 | $6.55 | $6.55 | 1,203,300 | — | — |
| 2024-08-23 | $6.62 | $6.62 | 1,427,500 | — | — |
| 2024-08-22 | $6.35 | $6.35 | 1,453,200 | — | — |
| 2024-08-21 | $6.41 | $6.41 | 1,253,900 | — | — |
| 2024-08-20 | $6.28 | $6.28 | 1,940,100 | — | — |
| 2024-08-19 | $6.18 | $6.18 | 1,765,500 | — | — |
| 2024-08-16 | $5.90 | $5.90 | 2,180,500 | — | — |
| 2024-08-15 | $5.66 | $5.66 | 1,724,800 | — | — |
| 2024-08-14 | $5.58 | $5.58 | 1,532,500 | — | — |
| 2024-08-13 | $5.80 | $5.80 | 2,092,700 | — | — |
| 2024-08-12 | $5.57 | $5.57 | 1,799,600 | — | — |
| 2024-08-09 | $5.88 | $5.88 | 2,530,300 | — | — |
| 2024-08-08 | $5.84 | $5.84 | 3,258,300 | — | — |
| 2024-08-07 | $5.93 | $5.93 | 2,919,400 | — | — |
| 2024-08-06 | $5.87 | $5.87 | 2,130,800 | — | — |
| 2024-08-05 | $5.90 | $5.90 | 2,543,800 | — | — |
| 2024-08-02 | $6.15 | $6.15 | 2,926,100 | — | — |
| 2024-08-01 | $6.35 | $6.35 | 2,269,200 | — | — |
| 2024-07-31 | $6.68 | $6.68 | 2,643,100 | — | — |
| 2024-07-30 | $6.69 | $6.69 | 1,466,600 | — | — |
| 2024-07-29 | $6.67 | $6.67 | 1,246,000 | — | — |
| 2024-07-26 | $6.78 | $6.78 | 1,025,900 | — | — |
| 2024-07-25 | $6.71 | $6.71 | 1,138,100 | — | — |
| 2024-07-24 | $6.54 | $6.54 | 1,555,400 | — | — |
| 2024-07-23 | $6.90 | $6.90 | 1,978,800 | — | — |
| 2024-07-22 | $6.70 | $6.70 | 1,945,500 | — | — |
| 2024-07-19 | $6.42 | $6.42 | 1,143,300 | — | — |
| 2024-07-18 | $6.39 | $6.39 | 2,099,500 | — | — |
| 2024-07-17 | $6.47 | $6.47 | 1,661,500 | — | — |
| 2024-07-16 | $6.51 | $6.51 | 2,519,300 | — | — |
| 2024-07-15 | $6.45 | $6.45 | 2,831,600 | — | — |
| 2024-07-12 | $6.15 | $6.15 | 4,769,900 | — | — |
| 2024-07-11 | $5.95 | $5.95 | 5,179,800 | — | — |
| 2024-07-10 | $5.86 | $5.86 | 17,229,700 | — | — |
| 2024-07-09 | $7.85 | $7.85 | 1,924,200 | — | — |
| 2024-07-08 | $7.97 | $7.97 | 1,116,600 | — | — |
| 2024-07-05 | $8.20 | $8.20 | 831,900 | — | — |
| 2024-07-03 | $8.16 | $8.16 | 595,600 | — | — |
| 2024-07-02 | $8.22 | $8.22 | 851,100 | — | — |
| 2024-07-01 | $8.26 | $8.26 | 1,451,800 | — | — |
| 2024-06-28 | $8.39 | $8.39 | 3,159,300 | — | — |
| 2024-06-27 | $8.41 | $8.41 | 1,959,400 | — | — |
| 2024-06-26 | $8.45 | $8.45 | 1,200,300 | — | — |
| 2024-06-25 | $8.26 | $8.26 | 992,900 | — | — |
| 2024-06-24 | $8.21 | $8.21 | 1,178,100 | — | — |
| 2024-06-21 | $8.26 | $8.26 | 2,005,700 | — | — |
| 2024-06-20 | $8.24 | $8.24 | 1,622,100 | — | — |
| 2024-06-18 | $8.11 | $8.11 | 2,027,000 | — | — |
| 2024-06-17 | $8.03 | $8.03 | 2,040,900 | — | — |
| 2024-06-14 | $8.12 | $8.12 | 1,457,800 | — | — |
| 2024-06-13 | $8.20 | $8.20 | 1,908,900 | — | — |
| 2024-06-12 | $8.46 | $8.46 | 2,620,100 | — | — |
| 2024-06-11 | $8.44 | $8.44 | 1,704,200 | — | — |
| 2024-06-10 | $8.47 | $8.47 | 1,318,800 | — | — |
| 2024-06-07 | $8.41 | $8.41 | 1,546,400 | — | — |
| 2024-06-06 | $8.47 | $8.47 | 1,259,400 | — | — |
| 2024-06-05 | $8.50 | $8.50 | 1,171,200 | — | — |
| 2024-06-04 | $8.30 | $8.30 | 2,073,100 | — | — |
| 2024-06-03 | $8.63 | $8.63 | 1,960,200 | — | — |
| 2024-05-31 | $8.78 | $8.78 | 1,945,800 | — | — |
| 2024-05-30 | $8.70 | $8.70 | 2,382,300 | — | — |
| 2024-05-29 | $8.66 | $8.66 | 2,268,700 | — | — |
| 2024-05-28 | $8.54 | $8.54 | 2,127,600 | — | — |
| 2024-05-24 | $8.59 | $8.59 | 1,708,300 | — | — |
| 2024-05-23 | $8.49 | $8.49 | 2,639,200 | — | — |
| 2024-05-22 | $8.74 | $8.74 | 4,968,500 | — | — |
| 2024-05-21 | $8.49 | $8.49 | 3,549,300 | — | — |
| 2024-05-20 | $8.75 | $8.75 | 4,726,600 | — | — |
| 2024-05-17 | $9.05 | $9.05 | 4,934,300 | — | — |
| 2024-05-16 | $9.19 | $9.19 | 2,725,000 | — | — |
| 2024-05-15 | $9.49 | $9.49 | 2,518,000 | — | — |
| 2024-05-14 | $9.60 | $9.60 | 1,751,700 | — | — |
| 2024-05-13 | $9.75 | $9.75 | 3,257,400 | — | — |
| 2024-05-10 | $9.98 | $9.98 | 3,802,300 | — | — |
| 2024-05-09 | $9.50 | $9.50 | 3,935,500 | — | — |
| 2024-05-08 | $9.28 | $9.28 | 4,306,400 | — | — |
| 2024-05-07 | $12.19 | $12.19 | 1,507,100 | — | — |
| 2024-05-06 | $12.05 | $12.05 | 1,316,000 | — | — |
| 2024-05-03 | $11.93 | $11.93 | 965,100 | — | — |
| 2024-05-02 | $12.05 | $12.05 | 1,248,100 | — | — |
| 2024-05-01 | $12.16 | $12.16 | 1,084,900 | — | — |
| 2024-04-30 | $11.95 | $11.95 | 1,466,600 | — | — |
| 2024-04-29 | $12.17 | $12.17 | 956,300 | — | — |
| 2024-04-26 | $12.48 | $12.48 | 998,300 | — | — |
| 2024-04-25 | $12.27 | $12.27 | 1,020,100 | — | — |
| 2024-04-24 | $12.30 | $12.30 | 967,200 | — | — |
| 2024-04-23 | $12.17 | $12.17 | 1,167,800 | — | — |
| 2024-04-22 | $12.11 | $12.11 | 1,408,900 | — | — |
| 2024-04-19 | $11.73 | $11.73 | 1,020,400 | — | — |
| 2024-04-18 | $11.81 | $11.81 | 1,018,600 | — | — |
| 2024-04-17 | $12.01 | $12.01 | 986,600 | — | — |
| 2024-04-16 | $12.21 | $12.21 | 785,700 | — | — |
| 2024-04-15 | $12.42 | $12.42 | 899,800 | — | — |
| 2024-04-12 | $12.69 | $12.69 | 914,100 | — | — |
| 2024-04-11 | $12.96 | $12.96 | 888,200 | — | — |
| 2024-04-10 | $12.62 | $12.62 | 1,023,600 | — | — |
| 2024-04-09 | $13.11 | $13.11 | 696,800 | — | — |
| 2024-04-08 | $13.22 | $13.22 | 831,400 | — | — |
| 2024-04-05 | $13.11 | $13.11 | 884,900 | — | — |
| 2024-04-04 | $13.15 | $13.15 | 932,200 | — | — |
| 2024-04-03 | $13.08 | $13.08 | 1,184,800 | — | — |
| 2024-04-02 | $13.38 | $13.38 | 1,335,800 | — | — |
| 2024-04-01 | $13.41 | $13.41 | 976,700 | — | — |
| 2024-03-28 | $13.34 | $13.34 | 811,800 | — | — |
| 2024-03-27 | $13.27 | $13.27 | 948,000 | — | — |
| 2024-03-26 | $13.01 | $13.01 | 1,161,900 | — | — |
| 2024-03-25 | $12.97 | $12.97 | 736,500 | — | — |
| 2024-03-22 | $13.15 | $13.15 | 854,300 | — | — |
| 2024-03-21 | $13.21 | $13.21 | 1,518,300 | — | — |
| 2024-03-20 | $13.45 | $13.45 | 896,500 | — | — |
| 2024-03-19 | $13.22 | $13.22 | 734,200 | — | — |
| 2024-03-18 | $13.01 | $13.01 | 773,300 | — | — |
| 2024-03-15 | $13.04 | $13.04 | 3,039,600 | — | — |
| 2024-03-14 | $13.31 | $13.31 | 873,700 | — | — |
| 2024-03-13 | $13.57 | $13.57 | 818,600 | — | — |
| 2024-03-12 | $13.59 | $13.59 | 888,100 | — | — |
| 2024-03-11 | $13.51 | $13.51 | 1,120,400 | — | — |
| 2024-03-08 | $13.38 | $13.38 | 1,027,900 | — | — |
| 2024-03-07 | $13.44 | $13.44 | 973,700 | — | — |
| 2024-03-06 | $13.19 | $13.19 | 1,564,000 | — | — |
| 2024-03-05 | $12.79 | $12.79 | 1,383,600 | — | — |
| 2024-03-04 | $12.96 | $12.96 | 1,690,700 | — | — |
| 2024-03-01 | $12.64 | $12.64 | 2,678,600 | — | — |
| 2024-02-29 | $12.40 | $12.40 | 2,644,900 | — | — |
| 2024-02-28 | $11.70 | $11.70 | 1,530,300 | — | — |
| 2024-02-27 | $11.62 | $11.62 | 2,518,000 | — | — |
| 2024-02-26 | $11.48 | $11.48 | 2,810,600 | — | — |
| 2024-02-23 | $11.24 | $11.24 | 4,251,100 | — | — |
| 2024-02-22 | $9.83 | $9.83 | 3,545,900 | — | — |
| 2024-02-21 | $9.76 | $9.76 | 3,486,000 | — | — |
| 2024-02-20 | $9.98 | $9.98 | 1,678,600 | — | — |
| 2024-02-16 | $10.57 | $10.57 | 1,123,900 | — | — |
| 2024-02-15 | $10.76 | $10.76 | 1,156,200 | — | — |
| 2024-02-14 | $10.64 | $10.64 | 867,800 | — | — |
| 2024-02-13 | $10.32 | $10.32 | 1,245,800 | — | — |
| 2024-02-12 | $10.73 | $10.73 | 709,700 | — | — |
| 2024-02-09 | $10.62 | $10.62 | 918,100 | — | — |
| 2024-02-08 | $10.41 | $10.41 | 1,131,900 | — | — |
| 2024-02-07 | $10.39 | $10.39 | 1,003,400 | — | — |
| 2024-02-06 | $10.39 | $10.39 | 806,100 | — | — |
| 2024-02-05 | $10.21 | $10.21 | 631,900 | — | — |
| 2024-02-02 | $10.42 | $10.42 | 786,500 | — | — |
| 2024-02-01 | $10.42 | $10.42 | 776,200 | — | — |
| 2024-01-31 | $10.31 | $10.31 | 1,137,900 | — | — |
| 2024-01-30 | $10.63 | $10.63 | 737,200 | — | — |
| 2024-01-29 | $10.92 | $10.92 | 715,600 | — | — |
| 2024-01-26 | $10.68 | $10.68 | 583,600 | — | — |
| 2024-01-25 | $10.71 | $10.71 | 874,300 | — | — |
| 2024-01-24 | $10.61 | $10.61 | 654,000 | — | — |
| 2024-01-23 | $10.83 | $10.83 | 836,000 | — | — |
| 2024-01-22 | $10.99 | $10.99 | 816,800 | — | — |
| 2024-01-19 | $10.83 | $10.83 | 816,300 | — | — |
| 2024-01-18 | $10.49 | $10.49 | 875,200 | — | — |
| 2024-01-17 | $10.47 | $10.47 | 702,800 | — | — |
| 2024-01-16 | $10.58 | $10.58 | 736,800 | — | — |
| 2024-01-12 | $10.78 | $10.78 | 866,700 | — | — |
| 2024-01-11 | $10.93 | $10.93 | 930,000 | — | — |
| 2024-01-10 | $10.85 | $10.85 | 798,600 | — | — |
| 2024-01-09 | $10.73 | $10.73 | 662,300 | — | — |
| 2024-01-08 | $10.81 | $10.81 | 1,170,200 | — | — |
| 2024-01-05 | $10.40 | $10.40 | 1,162,200 | — | — |
| 2024-01-04 | $10.40 | $10.40 | 1,259,300 | — | — |
| 2024-01-03 | $10.64 | $10.64 | 1,306,600 | — | — |
| 2024-01-02 | $10.92 | $10.92 | 1,404,200 | — | — |