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
- 2024-07-09 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 | $8.96 | $8.96 | 115,200 | — | — |
| 2024-12-30 | $8.79 | $8.79 | 102,200 | — | — |
| 2024-12-27 | $8.65 | $8.65 | 46,800 | — | — |
| 2024-12-26 | $8.65 | $8.65 | 61,100 | — | — |
| 2024-12-24 | $8.67 | $8.67 | 40,600 | — | — |
| 2024-12-23 | $8.46 | $8.46 | 65,200 | — | — |
| 2024-12-20 | $8.24 | $8.24 | 115,200 | — | — |
| 2024-12-19 | $8.32 | $8.32 | 108,100 | — | — |
| 2024-12-18 | $8.35 | $8.35 | 112,300 | — | — |
| 2024-12-17 | $8.67 | $8.67 | 141,000 | — | — |
| 2024-12-16 | $8.84 | $8.84 | 67,200 | — | — |
| 2024-12-13 | $8.82 | $8.82 | 71,600 | — | — |
| 2024-12-12 | $8.76 | $8.76 | 61,400 | — | — |
| 2024-12-11 | $8.80 | $8.80 | 109,000 | — | — |
| 2024-12-10 | $8.72 | $8.72 | 80,200 | — | — |
| 2024-12-09 | $8.74 | $8.74 | 155,300 | — | — |
| 2024-12-06 | $8.91 | $8.91 | 192,200 | — | — |
| 2024-12-05 | $8.85 | $8.85 | 105,900 | — | — |
| 2024-12-04 | $8.84 | $8.84 | 136,000 | — | — |
| 2024-12-03 | $8.85 | $8.85 | 166,800 | — | — |
| 2024-12-02 | $9.13 | $9.13 | 498,300 | — | — |
| 2024-11-29 | $8.84 | $8.84 | 178,300 | — | — |
| 2024-11-27 | $8.66 | $8.66 | 235,000 | — | — |
| 2024-11-26 | $8.58 | $8.58 | 106,000 | — | — |
| 2024-11-25 | $8.52 | $8.52 | 100,200 | — | — |
| 2024-11-22 | $8.80 | $8.80 | 247,000 | — | — |
| 2024-11-21 | $8.49 | $8.49 | 109,900 | — | — |
| 2024-11-20 | $8.61 | $8.61 | 144,700 | — | — |
| 2024-11-19 | $8.78 | $8.78 | 164,000 | — | — |
| 2024-11-18 | $8.51 | $8.51 | 47,600 | — | — |
| 2024-11-15 | $8.55 | $8.55 | 227,900 | — | — |
| 2024-11-14 | $8.85 | $8.85 | 99,300 | — | — |
| 2024-11-13 | $8.66 | $8.66 | 162,300 | — | — |
| 2024-11-12 | $8.70 | $8.70 | 43,500 | — | — |
| 2024-11-11 | $8.86 | $8.86 | 94,300 | — | — |
| 2024-11-08 | $8.89 | $8.89 | 79,900 | — | — |
| 2024-11-07 | $9.01 | $9.01 | 75,100 | — | — |
| 2024-11-06 | $9.24 | $9.24 | 345,500 | — | — |
| 2024-11-05 | $8.76 | $8.76 | 100,100 | — | — |
| 2024-11-04 | $8.78 | $8.78 | 139,000 | — | — |
| 2024-11-01 | $9.05 | $9.05 | 62,500 | — | — |
| 2024-10-31 | $9.20 | $9.20 | 232,200 | — | — |
| 2024-10-30 | $9.20 | $9.20 | 112,500 | — | — |
| 2024-10-29 | $9.40 | $9.40 | 140,500 | — | — |
| 2024-10-28 | $9.44 | $9.44 | 220,800 | — | — |
| 2024-10-25 | $9.56 | $9.56 | 619,400 | — | — |
| 2024-10-24 | $9.39 | $9.39 | 208,400 | — | — |
| 2024-10-23 | $9.38 | $9.38 | 247,600 | — | — |
| 2024-10-22 | $9.45 | $9.45 | 936,100 | — | — |
| 2024-10-21 | $9.45 | $9.45 | 1,304,000 | — | — |
| 2024-10-18 | $9.10 | $9.10 | 478,300 | — | — |
| 2024-10-17 | $8.49 | $8.49 | 28,600 | — | — |
| 2024-10-16 | $9.00 | $9.00 | 17,200 | — | — |
| 2024-10-15 | $8.55 | $8.55 | 11,500 | — | — |
| 2024-10-14 | $8.65 | $8.65 | 1,200 | — | — |
| 2024-10-11 | $8.90 | $8.90 | 7,800 | — | — |
| 2024-10-10 | $9.20 | $9.20 | 4,800 | — | — |
| 2024-10-09 | $8.50 | $8.50 | 14,800 | — | — |
| 2024-10-08 | $9.06 | $9.06 | 17,900 | — | — |
| 2024-10-07 | $9.10 | $9.10 | 28,700 | — | — |
| 2024-10-04 | $9.20 | $9.20 | 43,200 | — | — |
| 2024-10-03 | $9.20 | $9.20 | 57,800 | — | — |
| 2024-10-02 | $9.20 | $9.20 | 41,600 | — | — |
| 2024-10-01 | $9.06 | $9.06 | 72,700 | — | — |
| 2024-09-30 | $9.45 | $9.45 | 0 | — | — |
| 2024-09-27 | $9.45 | $9.45 | 300 | — | — |
| 2024-09-26 | $9.18 | $9.18 | 13,800 | — | — |
| 2024-09-25 | $9.18 | $9.18 | 25,400 | — | — |
| 2024-09-24 | $9.48 | $9.48 | 3,100 | — | — |
| 2024-09-23 | $9.55 | $9.55 | 8,200 | — | — |
| 2024-09-20 | $9.40 | $9.40 | 30,600 | — | — |
| 2024-09-19 | $9.65 | $9.65 | 55,800 | — | — |
| 2024-09-18 | $9.50 | $9.50 | 0 | — | — |
| 2024-09-17 | $9.50 | $9.50 | 142,600 | — | — |
| 2024-09-16 | $9.50 | $9.50 | 95,200 | — | — |
| 2024-09-13 | $9.50 | $9.50 | 79,000 | — | — |
| 2024-09-12 | $9.17 | $9.17 | 180,700 | — | — |
| 2024-09-11 | $9.26 | $9.26 | 264,000 | — | — |
| 2024-09-10 | $9.50 | $9.50 | 351,700 | — | — |
| 2024-09-09 | $9.60 | $9.60 | 19,100 | — | — |
| 2024-09-06 | $9.50 | $9.50 | 102,200 | — | — |
| 2024-09-05 | $9.50 | $9.50 | 30,500 | — | — |
| 2024-09-04 | $9.50 | $9.50 | 7,300 | — | — |
| 2024-09-03 | $9.00 | $9.00 | 17,600 | — | — |
| 2024-08-30 | $9.75 | $9.75 | 255,300 | — | — |
| 2024-08-29 | $9.50 | $9.50 | 236,000 | — | — |
| 2024-08-28 | $9.50 | $9.50 | 34,000 | — | — |
| 2024-08-27 | $9.75 | $9.75 | 63,100 | — | — |
| 2024-08-26 | $9.50 | $9.50 | 45,700 | — | — |
| 2024-08-23 | $8.75 | $8.75 | 108,800 | — | — |
| 2024-08-22 | $8.50 | $8.50 | 48,700 | — | — |
| 2024-08-21 | $8.40 | $8.40 | 4,500 | — | — |
| 2024-08-20 | $8.40 | $8.40 | 5,200 | — | — |
| 2024-08-19 | $8.40 | $8.40 | 1,800 | — | — |
| 2024-08-16 | $8.40 | $8.40 | 55,700 | — | — |
| 2024-08-15 | $8.75 | $8.75 | 5,500 | — | — |
| 2024-08-14 | $8.75 | $8.75 | 0 | — | — |
| 2024-08-13 | $8.75 | $8.75 | 10,900 | — | — |
| 2024-08-12 | $8.50 | $8.50 | 71,500 | — | — |
| 2024-08-09 | $8.50 | $8.50 | 4,500 | — | — |
| 2024-08-08 | $8.50 | $8.50 | 28,600 | — | — |
| 2024-08-07 | $9.00 | $9.00 | 600 | — | — |
| 2024-08-06 | $9.00 | $9.00 | 50,000 | — | — |
| 2024-08-05 | $8.50 | $8.50 | 20,600 | — | — |
| 2024-08-02 | $9.10 | $9.10 | 4,500 | — | — |
| 2024-08-01 | $9.49 | $9.49 | 46,700 | — | — |
| 2024-07-31 | $9.73 | $9.73 | 140,100 | — | — |
| 2024-07-30 | $9.73 | $9.73 | 425,500 | — | — |
| 2024-07-29 | $9.75 | $9.75 | 6,700 | — | — |
| 2024-07-26 | $9.50 | $9.50 | 23,000 | — | — |
| 2024-07-25 | $9.50 | $9.50 | 47,100 | — | — |
| 2024-07-24 | $9.50 | $9.50 | 31,700 | — | — |
| 2024-07-23 | $9.40 | $9.40 | 27,800 | — | — |
| 2024-07-22 | $9.15 | $9.15 | 4,800 | — | — |
| 2024-07-19 | $9.35 | $9.35 | 12,400 | — | — |
| 2024-07-18 | $9.25 | $9.25 | 15,300 | — | — |
| 2024-07-17 | $9.25 | $9.25 | 41,900 | — | — |
| 2024-07-16 | $9.40 | $9.40 | 38,900 | — | — |
| 2024-07-15 | $9.20 | $9.20 | 17,500 | — | — |
| 2024-07-12 | $9.15 | $9.15 | 10,000 | — | — |
| 2024-07-11 | $9.00 | $9.00 | 5,900 | — | — |
| 2024-07-10 | $9.10 | $9.10 | 29,700 | — | — |
| 2024-07-09 | $9.00 | $9.00 | 21,400 | — | — |