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
- 2021-07-19 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 | $7.96 | $7.96 | 315,400 | — | — |
| 2024-12-30 | $7.92 | $7.92 | 321,000 | — | — |
| 2024-12-27 | $7.74 | $7.74 | 367,300 | — | — |
| 2024-12-26 | $7.90 | $7.90 | 205,500 | — | — |
| 2024-12-24 | $7.56 | $7.56 | 135,700 | — | — |
| 2024-12-23 | $7.60 | $7.60 | 376,400 | — | — |
| 2024-12-20 | $7.45 | $7.45 | 709,400 | — | — |
| 2024-12-19 | $7.50 | $7.50 | 803,700 | — | — |
| 2024-12-18 | $7.77 | $7.77 | 754,500 | — | — |
| 2024-12-17 | $8.25 | $8.25 | 1,344,000 | — | — |
| 2024-12-16 | $9.70 | $9.70 | 889,000 | — | — |
| 2024-12-13 | $9.47 | $9.47 | 347,200 | — | — |
| 2024-12-12 | $9.49 | $9.49 | 424,600 | — | — |
| 2024-12-11 | $9.46 | $9.46 | 361,600 | — | — |
| 2024-12-10 | $9.58 | $9.58 | 602,200 | — | — |
| 2024-12-09 | $9.14 | $9.14 | 489,700 | — | — |
| 2024-12-06 | $9.17 | $9.17 | 384,600 | — | — |
| 2024-12-05 | $9.65 | $9.65 | 255,600 | — | — |
| 2024-12-04 | $9.84 | $9.84 | 369,000 | — | — |
| 2024-12-03 | $9.85 | $9.85 | 319,900 | — | — |
| 2024-12-02 | $9.68 | $9.68 | 238,500 | — | — |
| 2024-11-29 | $9.77 | $9.77 | 166,000 | — | — |
| 2024-11-27 | $9.59 | $9.59 | 234,200 | — | — |
| 2024-11-26 | $9.32 | $9.32 | 455,600 | — | — |
| 2024-11-25 | $9.30 | $9.30 | 343,900 | — | — |
| 2024-11-22 | $9.16 | $9.16 | 261,000 | — | — |
| 2024-11-21 | $8.67 | $8.67 | 349,100 | — | — |
| 2024-11-20 | $8.44 | $8.44 | 244,100 | — | — |
| 2024-11-19 | $8.34 | $8.34 | 251,900 | — | — |
| 2024-11-18 | $7.77 | $7.77 | 103,200 | — | — |
| 2024-11-15 | $7.73 | $7.73 | 186,300 | — | — |
| 2024-11-14 | $7.89 | $7.89 | 150,500 | — | — |
| 2024-11-13 | $8.20 | $8.20 | 170,300 | — | — |
| 2024-11-12 | $8.39 | $8.39 | 341,600 | — | — |
| 2024-11-11 | $8.38 | $8.38 | 325,800 | — | — |
| 2024-11-08 | $7.87 | $7.87 | 190,000 | — | — |
| 2024-11-07 | $7.84 | $7.84 | 328,100 | — | — |
| 2024-11-06 | $7.79 | $7.79 | 316,400 | — | — |
| 2024-11-05 | $7.36 | $7.36 | 291,700 | — | — |
| 2024-11-04 | $7.11 | $7.11 | 235,200 | — | — |
| 2024-11-01 | $7.17 | $7.16 | 554,100 | — | — |
| 2024-10-31 | $7.45 | $7.45 | 349,700 | — | — |
| 2024-10-30 | $8.04 | $8.04 | 229,000 | — | — |
| 2024-10-29 | $7.90 | $7.90 | 152,700 | — | — |
| 2024-10-28 | $7.71 | $7.71 | 153,500 | — | — |
| 2024-10-25 | $7.58 | $7.58 | 167,800 | — | — |
| 2024-10-24 | $7.63 | $7.63 | 137,200 | — | — |
| 2024-10-23 | $7.60 | $7.60 | 129,000 | — | — |
| 2024-10-22 | $7.67 | $7.67 | 158,300 | — | — |
| 2024-10-21 | $7.71 | $7.71 | 233,600 | — | — |
| 2024-10-18 | $7.94 | $7.94 | 235,400 | — | — |
| 2024-10-17 | $8.03 | $8.03 | 144,800 | — | — |
| 2024-10-16 | $8.22 | $8.22 | 221,300 | — | — |
| 2024-10-15 | $8.13 | $8.13 | 192,500 | — | — |
| 2024-10-14 | $8.12 | $8.12 | 142,800 | — | — |
| 2024-10-11 | $8.07 | $8.07 | 189,700 | — | — |
| 2024-10-10 | $8.02 | $8.02 | 357,600 | — | — |
| 2024-10-09 | $8.13 | $8.13 | 235,500 | — | — |
| 2024-10-08 | $8.38 | $8.38 | 335,100 | — | — |
| 2024-10-07 | $8.19 | $8.19 | 477,400 | — | — |
| 2024-10-04 | $7.99 | $7.99 | 235,100 | — | — |
| 2024-10-03 | $7.74 | $7.74 | 223,500 | — | — |
| 2024-10-02 | $7.55 | $7.55 | 381,000 | — | — |
| 2024-10-01 | $7.52 | $7.52 | 357,400 | — | — |
| 2024-09-30 | $7.30 | $7.30 | 184,300 | — | — |
| 2024-09-27 | $7.38 | $7.37 | 171,300 | — | — |
| 2024-09-26 | $7.33 | $7.33 | 267,300 | — | — |
| 2024-09-25 | $7.58 | $7.58 | 288,800 | — | — |
| 2024-09-24 | $7.41 | $7.41 | 406,000 | — | — |
| 2024-09-23 | $7.57 | $7.57 | 249,700 | — | — |
| 2024-09-20 | $7.75 | $7.75 | 582,200 | — | — |
| 2024-09-19 | $8.02 | $8.02 | 242,900 | — | — |
| 2024-09-18 | $7.60 | $7.60 | 324,300 | — | — |
| 2024-09-17 | $7.68 | $7.68 | 202,800 | — | — |
| 2024-09-16 | $7.85 | $7.85 | 234,500 | — | — |
| 2024-09-13 | $7.96 | $7.96 | 271,900 | — | — |
| 2024-09-12 | $8.09 | $8.09 | 473,000 | — | — |
| 2024-09-11 | $7.88 | $7.88 | 1,153,300 | — | — |
| 2024-09-10 | $7.91 | $7.91 | 439,200 | — | — |
| 2024-09-09 | $8.00 | $8.00 | 317,700 | — | — |
| 2024-09-06 | $7.65 | $7.65 | 178,800 | — | — |
| 2024-09-05 | $7.78 | $7.78 | 150,100 | — | — |
| 2024-09-04 | $7.74 | $7.74 | 142,900 | — | — |
| 2024-09-03 | $8.10 | $8.10 | 259,500 | — | — |
| 2024-08-30 | $8.01 | $8.01 | 112,500 | — | — |
| 2024-08-29 | $7.97 | $7.97 | 163,900 | — | — |
| 2024-08-28 | $7.99 | $7.99 | 243,200 | — | — |
| 2024-08-27 | $8.01 | $8.01 | 248,100 | — | — |
| 2024-08-26 | $8.27 | $8.27 | 307,800 | — | — |
| 2024-08-23 | $8.49 | $8.49 | 248,000 | — | — |
| 2024-08-22 | $8.22 | $8.22 | 132,100 | — | — |
| 2024-08-21 | $8.32 | $8.32 | 229,200 | — | — |
| 2024-08-20 | $8.24 | $8.24 | 229,100 | — | — |
| 2024-08-19 | $8.34 | $8.34 | 206,400 | — | — |
| 2024-08-16 | $8.06 | $8.06 | 335,200 | — | — |
| 2024-08-15 | $7.97 | $7.97 | 371,300 | — | — |
| 2024-08-14 | $8.20 | $8.20 | 613,100 | — | — |
| 2024-08-13 | $7.77 | $7.77 | 202,700 | — | — |
| 2024-08-12 | $7.26 | $7.26 | 142,500 | — | — |
| 2024-08-09 | $7.49 | $7.49 | 120,700 | — | — |
| 2024-08-08 | $7.59 | $7.59 | 594,600 | — | — |
| 2024-08-07 | $7.22 | $7.22 | 175,100 | — | — |
| 2024-08-06 | $7.17 | $7.17 | 224,100 | — | — |
| 2024-08-05 | $6.93 | $6.93 | 553,000 | — | — |
| 2024-08-02 | $7.34 | $7.34 | 333,600 | — | — |
| 2024-08-01 | $7.57 | $7.57 | 300,700 | — | — |
| 2024-07-31 | $7.62 | $7.62 | 183,000 | — | — |
| 2024-07-30 | $7.30 | $7.30 | 135,800 | — | — |
| 2024-07-29 | $7.41 | $7.41 | 191,900 | — | — |
| 2024-07-26 | $7.55 | $7.55 | 195,600 | — | — |
| 2024-07-25 | $7.52 | $7.52 | 448,500 | — | — |
| 2024-07-24 | $7.35 | $7.35 | 282,800 | — | — |
| 2024-07-23 | $7.71 | $7.71 | 329,900 | — | — |
| 2024-07-22 | $7.99 | $7.99 | 476,400 | — | — |
| 2024-07-19 | $8.15 | $8.15 | 361,900 | — | — |
| 2024-07-18 | $8.12 | $8.12 | 729,200 | — | — |
| 2024-07-17 | $8.00 | $8.00 | 696,800 | — | — |
| 2024-07-16 | $7.67 | $7.67 | 327,300 | — | — |
| 2024-07-15 | $7.80 | $7.80 | 532,600 | — | — |
| 2024-07-12 | $7.40 | $7.40 | 443,100 | — | — |
| 2024-07-11 | $7.14 | $7.14 | 316,800 | — | — |
| 2024-07-10 | $7.02 | $7.02 | 413,700 | — | — |
| 2024-07-09 | $6.97 | $6.97 | 330,700 | — | — |
| 2024-07-08 | $7.44 | $7.44 | 617,600 | — | — |
| 2024-07-05 | $7.73 | $7.73 | 476,300 | — | — |
| 2024-07-03 | $7.49 | $7.49 | 632,900 | — | — |
| 2024-07-02 | $6.84 | $6.84 | 438,000 | — | — |
| 2024-07-01 | $6.48 | $6.48 | 533,900 | — | — |
| 2024-06-28 | $6.74 | $6.74 | 4,858,300 | — | — |
| 2024-06-27 | $6.87 | $6.87 | 572,600 | — | — |
| 2024-06-26 | $6.43 | $6.43 | 346,900 | — | — |
| 2024-06-25 | $6.23 | $6.23 | 423,400 | — | — |
| 2024-06-24 | $6.42 | $6.42 | 531,900 | — | — |
| 2024-06-21 | $6.24 | $6.24 | 345,800 | — | — |
| 2024-06-20 | $6.17 | $6.17 | 345,600 | — | — |
| 2024-06-18 | $6.35 | $6.35 | 297,800 | — | — |
| 2024-06-17 | $6.36 | $6.36 | 381,000 | — | — |
| 2024-06-14 | $6.40 | $6.40 | 343,000 | — | — |
| 2024-06-13 | $6.55 | $6.55 | 551,200 | — | — |
| 2024-06-12 | $6.82 | $6.82 | 794,700 | — | — |
| 2024-06-11 | $7.18 | $7.18 | 479,800 | — | — |
| 2024-06-10 | $7.01 | $7.01 | 307,800 | — | — |
| 2024-06-07 | $6.79 | $6.79 | 241,300 | — | — |
| 2024-06-06 | $6.91 | $6.91 | 140,800 | — | — |
| 2024-06-05 | $7.00 | $7.00 | 911,600 | — | — |
| 2024-06-04 | $6.67 | $6.67 | 361,200 | — | — |
| 2024-06-03 | $6.73 | $6.73 | 311,300 | — | — |
| 2024-05-31 | $6.86 | $6.86 | 206,900 | — | — |
| 2024-05-30 | $7.01 | $7.01 | 449,100 | — | — |
| 2024-05-29 | $7.11 | $7.11 | 401,000 | — | — |
| 2024-05-28 | $7.13 | $7.13 | 548,400 | — | — |
| 2024-05-24 | $6.88 | $6.88 | 175,500 | — | — |
| 2024-05-23 | $6.76 | $6.76 | 316,500 | — | — |
| 2024-05-22 | $6.88 | $6.88 | 354,900 | — | — |
| 2024-05-21 | $6.96 | $6.96 | 175,600 | — | — |
| 2024-05-20 | $6.93 | $6.93 | 267,900 | — | — |
| 2024-05-17 | $6.77 | $6.77 | 342,400 | — | — |
| 2024-05-16 | $6.89 | $6.89 | 272,300 | — | — |
| 2024-05-15 | $6.65 | $6.65 | 468,800 | — | — |
| 2024-05-14 | $6.43 | $6.43 | 289,300 | — | — |
| 2024-05-13 | $6.53 | $6.53 | 168,700 | — | — |
| 2024-05-10 | $6.42 | $6.42 | 163,300 | — | — |
| 2024-05-09 | $6.42 | $6.42 | 285,800 | — | — |
| 2024-05-08 | $6.56 | $6.56 | 226,200 | — | — |
| 2024-05-07 | $6.58 | $6.58 | 179,200 | — | — |
| 2024-05-06 | $6.65 | $6.65 | 656,200 | — | — |
| 2024-05-03 | $6.65 | $6.65 | 403,700 | — | — |
| 2024-05-02 | $6.38 | $6.38 | 369,800 | — | — |
| 2024-05-01 | $6.00 | $6.00 | 474,200 | — | — |
| 2024-04-30 | $5.94 | $5.94 | 182,700 | — | — |
| 2024-04-29 | $5.89 | $5.89 | 266,700 | — | — |
| 2024-04-26 | $6.00 | $6.00 | 844,100 | — | — |
| 2024-04-25 | $5.54 | $5.54 | 1,730,600 | — | — |
| 2024-04-24 | $5.07 | $5.07 | 225,500 | — | — |
| 2024-04-23 | $5.15 | $5.15 | 317,400 | — | — |
| 2024-04-22 | $5.10 | $5.10 | 255,400 | — | — |
| 2024-04-19 | $5.11 | $5.11 | 377,300 | — | — |
| 2024-04-18 | $4.85 | $4.85 | 151,800 | — | — |
| 2024-04-17 | $4.78 | $4.78 | 157,200 | — | — |
| 2024-04-16 | $4.69 | $4.69 | 142,300 | — | — |
| 2024-04-15 | $4.68 | $4.68 | 183,200 | — | — |
| 2024-04-12 | $4.76 | $4.76 | 160,600 | — | — |
| 2024-04-11 | $4.70 | $4.70 | 229,500 | — | — |
| 2024-04-10 | $4.57 | $4.57 | 178,700 | — | — |
| 2024-04-09 | $4.64 | $4.64 | 127,700 | — | — |
| 2024-04-08 | $4.74 | $4.74 | 167,100 | — | — |
| 2024-04-05 | $4.74 | $4.74 | 144,900 | — | — |
| 2024-04-04 | $4.72 | $4.72 | 193,500 | — | — |
| 2024-04-03 | $4.83 | $4.83 | 278,700 | — | — |
| 2024-04-02 | $4.93 | $4.93 | 220,200 | — | — |
| 2024-04-01 | $4.99 | $4.99 | 313,700 | — | — |
| 2024-03-28 | $5.00 | $5.00 | 212,300 | — | — |
| 2024-03-27 | $4.94 | $4.94 | 404,600 | — | — |
| 2024-03-26 | $5.05 | $5.05 | 212,400 | — | — |
| 2024-03-25 | $4.93 | $4.93 | 191,500 | — | — |
| 2024-03-22 | $4.89 | $4.89 | 164,800 | — | — |
| 2024-03-21 | $4.90 | $4.90 | 216,700 | — | — |
| 2024-03-20 | $5.04 | $5.04 | 220,800 | — | — |
| 2024-03-19 | $5.04 | $5.04 | 228,800 | — | — |
| 2024-03-18 | $4.99 | $4.99 | 163,200 | — | — |
| 2024-03-15 | $5.02 | $5.02 | 156,800 | — | — |
| 2024-03-14 | $4.99 | $4.99 | 95,500 | — | — |
| 2024-03-13 | $5.15 | $5.15 | 135,300 | — | — |
| 2024-03-12 | $5.04 | $5.04 | 183,000 | — | — |
| 2024-03-11 | $4.85 | $4.85 | 191,400 | — | — |
| 2024-03-08 | $4.99 | $4.99 | 152,800 | — | — |
| 2024-03-07 | $5.12 | $5.12 | 113,500 | — | — |
| 2024-03-06 | $5.19 | $5.19 | 356,200 | — | — |
| 2024-03-05 | $5.14 | $5.14 | 215,100 | — | — |
| 2024-03-04 | $5.07 | $5.07 | 443,400 | — | — |
| 2024-03-01 | $5.32 | $5.32 | 1,119,500 | — | — |
| 2024-02-29 | $4.90 | $4.90 | 116,300 | — | — |
| 2024-02-28 | $4.91 | $4.91 | 136,400 | — | — |
| 2024-02-27 | $4.92 | $4.92 | 157,700 | — | — |
| 2024-02-26 | $4.95 | $4.95 | 200,900 | — | — |
| 2024-02-23 | $4.81 | $4.81 | 180,700 | — | — |
| 2024-02-22 | $4.73 | $4.73 | 325,100 | — | — |
| 2024-02-21 | $4.86 | $4.86 | 414,200 | — | — |
| 2024-02-20 | $4.53 | $4.53 | 279,800 | — | — |
| 2024-02-16 | $4.41 | $4.41 | 259,600 | — | — |
| 2024-02-15 | $4.32 | $4.32 | 335,600 | — | — |
| 2024-02-14 | $4.31 | $4.31 | 164,200 | — | — |
| 2024-02-13 | $4.31 | $4.31 | 229,500 | — | — |
| 2024-02-12 | $4.51 | $4.51 | 355,400 | — | — |
| 2024-02-09 | $4.40 | $4.40 | 312,400 | — | — |
| 2024-02-08 | $4.41 | $4.41 | 216,300 | — | — |
| 2024-02-07 | $4.44 | $4.44 | 156,000 | — | — |
| 2024-02-06 | $4.48 | $4.48 | 216,100 | — | — |
| 2024-02-05 | $4.31 | $4.31 | 277,000 | — | — |
| 2024-02-02 | $4.41 | $4.41 | 176,600 | — | — |
| 2024-02-01 | $4.44 | $4.44 | 360,800 | — | — |
| 2024-01-31 | $4.31 | $4.31 | 193,000 | — | — |
| 2024-01-30 | $4.30 | $4.30 | 283,100 | — | — |
| 2024-01-29 | $4.37 | $4.37 | 198,500 | — | — |
| 2024-01-26 | $4.37 | $4.37 | 176,300 | — | — |
| 2024-01-25 | $4.39 | $4.39 | 229,700 | — | — |
| 2024-01-24 | $4.41 | $4.41 | 297,800 | — | — |
| 2024-01-23 | $4.57 | $4.57 | 179,200 | — | — |
| 2024-01-22 | $4.68 | $4.68 | 202,800 | — | — |
| 2024-01-19 | $4.70 | $4.70 | 320,000 | — | — |
| 2024-01-18 | $4.75 | $4.75 | 217,300 | — | — |
| 2024-01-17 | $4.70 | $4.70 | 345,100 | — | — |
| 2024-01-16 | $4.45 | $4.45 | 404,600 | — | — |
| 2024-01-12 | $4.65 | $4.65 | 189,100 | — | — |
| 2024-01-11 | $4.70 | $4.70 | 424,400 | — | — |
| 2024-01-10 | $4.94 | $4.94 | 389,800 | — | — |
| 2024-01-09 | $4.77 | $4.77 | 243,200 | — | — |
| 2024-01-08 | $4.70 | $4.70 | 312,100 | — | — |
| 2024-01-05 | $4.75 | $4.75 | 291,400 | — | — |
| 2024-01-04 | $4.70 | $4.70 | 339,900 | — | — |
| 2024-01-03 | $4.61 | $4.61 | 701,200 | — | — |
| 2024-01-02 | $4.92 | $4.92 | 958,200 | — | — |