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
- 2017-10-27 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 | $8.80 | $11.38 | 4,492,300 | — | — |
| 2024-12-30 | $8.98 | $11.61 | 68,500 | — | — |
| 2024-12-27 | $8.75 | $11.31 | 73,900 | — | — |
| 2024-12-26 | $8.60 | $11.12 | 15,500 | — | — |
| 2024-12-24 | $8.47 | $10.95 | 23,500 | — | — |
| 2024-12-23 | $8.25 | $10.67 | 72,800 | — | — |
| 2024-12-20 | $7.88 | $10.19 | 168,600 | — | — |
| 2024-12-19 | $8.13 | $10.51 | 46,800 | — | — |
| 2024-12-18 | $7.95 | $10.28 | 75,400 | — | — |
| 2024-12-17 | $8.46 | $10.94 | 22,400 | — | — |
| 2024-12-16 | $8.38 | $10.83 | 17,300 | — | — |
| 2024-12-13 | $8.09 | $10.46 | 42,400 | — | — |
| 2024-12-12 | $8.33 | $10.77 | 58,200 | — | — |
| 2024-12-11 | $8.06 | $10.42 | 11,100 | — | — |
| 2024-12-10 | $7.99 | $10.33 | 39,500 | — | — |
| 2024-12-09 | $8.15 | $10.54 | 83,200 | — | — |
| 2024-12-06 | $7.79 | $10.07 | 40,000 | — | — |
| 2024-12-05 | $7.93 | $10.25 | 16,200 | — | — |
| 2024-12-04 | $7.80 | $10.08 | 30,200 | — | — |
| 2024-12-03 | $7.79 | $10.07 | 120,700 | — | — |
| 2024-12-02 | $7.59 | $9.81 | 22,300 | — | — |
| 2024-11-29 | $7.62 | $9.85 | 4,900 | — | — |
| 2024-11-27 | $7.74 | $10.01 | 17,600 | — | — |
| 2024-11-26 | $7.65 | $9.89 | 33,500 | — | — |
| 2024-11-25 | $7.55 | $9.76 | 43,600 | — | — |
| 2024-11-22 | $7.60 | $9.83 | 37,500 | — | — |
| 2024-11-21 | $7.62 | $9.85 | 28,400 | — | — |
| 2024-11-20 | $7.61 | $9.84 | 44,400 | — | — |
| 2024-11-19 | $7.67 | $9.92 | 36,700 | — | — |
| 2024-11-18 | $7.62 | $9.85 | 58,200 | — | — |
| 2024-11-15 | $7.77 | $10.05 | 77,600 | — | — |
| 2024-11-14 | $7.86 | $10.16 | 54,000 | — | — |
| 2024-11-13 | $7.62 | $9.85 | 15,700 | — | — |
| 2024-11-12 | $7.63 | $9.87 | 34,600 | — | — |
| 2024-11-11 | $7.71 | $9.97 | 26,700 | — | — |
| 2024-11-08 | $7.75 | $10.02 | 27,200 | — | — |
| 2024-11-07 | $7.82 | $10.11 | 19,900 | — | — |
| 2024-11-06 | $7.74 | $10.01 | 28,000 | — | — |
| 2024-11-05 | $7.90 | $10.21 | 10,200 | — | — |
| 2024-11-04 | $7.69 | $9.94 | 31,400 | — | — |
| 2024-11-01 | $7.91 | $10.23 | 14,600 | — | — |
| 2024-10-31 | $8.02 | $10.37 | 36,000 | — | — |
| 2024-10-30 | $7.81 | $10.10 | 15,300 | — | — |
| 2024-10-29 | $8.03 | $10.38 | 13,900 | — | — |
| 2024-10-28 | $7.86 | $10.16 | 20,800 | — | — |
| 2024-10-25 | $8.02 | $10.37 | 75,100 | — | — |
| 2024-10-24 | $7.95 | $10.28 | 45,900 | — | — |
| 2024-10-23 | $7.82 | $10.11 | 16,900 | — | — |
| 2024-10-22 | $7.80 | $10.08 | 57,800 | — | — |
| 2024-10-21 | $7.66 | $9.90 | 45,400 | — | — |
| 2024-10-18 | $7.89 | $10.20 | 57,900 | — | — |
| 2024-10-17 | $7.72 | $9.98 | 17,300 | — | — |
| 2024-10-16 | $7.67 | $9.92 | 15,500 | — | — |
| 2024-10-15 | $7.43 | $9.61 | 10,100 | — | — |
| 2024-10-14 | $7.61 | $9.84 | 7,800 | — | — |
| 2024-10-11 | $7.56 | $9.77 | 18,000 | — | — |
| 2024-10-10 | $7.48 | $9.67 | 9,000 | — | — |
| 2024-10-09 | $7.29 | $9.43 | 8,800 | — | — |
| 2024-10-08 | $7.28 | $9.41 | 13,000 | — | — |
| 2024-10-07 | $7.56 | $9.77 | 7,400 | — | — |
| 2024-10-04 | $7.56 | $9.77 | 18,400 | — | — |
| 2024-10-03 | $7.39 | $9.55 | 5,400 | — | — |
| 2024-10-02 | $7.55 | $9.76 | 9,700 | — | — |
| 2024-10-01 | $7.53 | $9.74 | 14,000 | — | — |
| 2024-09-30 | $7.27 | $9.40 | 15,100 | — | — |
| 2024-09-27 | $7.17 | $9.27 | 18,300 | — | — |
| 2024-09-26 | $7.42 | $9.59 | 32,500 | — | — |
| 2024-09-25 | $7.10 | $9.18 | 5,300 | — | — |
| 2024-09-24 | $6.99 | $9.04 | 28,600 | — | — |
| 2024-09-23 | $6.72 | $8.69 | 7,200 | — | — |
| 2024-09-20 | $6.77 | $8.75 | 11,700 | — | — |
| 2024-09-19 | $6.83 | $8.83 | 19,300 | — | — |
| 2024-09-18 | $6.82 | $8.82 | 8,700 | — | — |
| 2024-09-17 | $6.63 | $8.57 | 22,500 | — | — |
| 2024-09-16 | $6.78 | $8.77 | 4,800 | — | — |
| 2024-09-13 | $6.56 | $8.48 | 34,300 | — | — |
| 2024-09-12 | $6.40 | $8.27 | 14,600 | — | — |
| 2024-09-11 | $6.10 | $7.89 | 18,400 | — | — |
| 2024-09-10 | $6.06 | $7.84 | 13,800 | — | — |
| 2024-09-09 | $6.02 | $7.78 | 16,600 | — | — |
| 2024-09-06 | $5.87 | $7.59 | 13,000 | — | — |
| 2024-09-05 | $5.97 | $7.72 | 16,300 | — | — |
| 2024-09-04 | $5.98 | $7.73 | 7,200 | — | — |
| 2024-09-03 | $5.98 | $7.73 | 35,100 | — | — |
| 2024-08-30 | $6.00 | $7.76 | 41,200 | — | — |
| 2024-08-29 | $6.19 | $8.00 | 10,100 | — | — |
| 2024-08-28 | $6.27 | $8.11 | 13,300 | — | — |
| 2024-08-27 | $6.44 | $8.33 | 13,400 | — | — |
| 2024-08-26 | $6.42 | $8.30 | 10,700 | — | — |
| 2024-08-23 | $6.60 | $8.53 | 44,600 | — | — |
| 2024-08-22 | $6.56 | $8.48 | 7,700 | — | — |
| 2024-08-21 | $6.63 | $8.57 | 11,500 | — | — |
| 2024-08-20 | $6.65 | $8.60 | 12,200 | — | — |
| 2024-08-19 | $6.80 | $8.79 | 25,300 | — | — |
| 2024-08-16 | $6.77 | $8.75 | 16,100 | — | — |
| 2024-08-15 | $6.59 | $8.52 | 21,600 | — | — |
| 2024-08-14 | $6.34 | $8.20 | 18,300 | — | — |
| 2024-08-13 | $6.25 | $8.08 | 56,200 | — | — |
| 2024-08-12 | $6.30 | $8.15 | 21,600 | — | — |
| 2024-08-09 | $6.35 | $8.21 | 20,500 | — | — |
| 2024-08-08 | $6.31 | $8.16 | 44,300 | — | — |
| 2024-08-07 | $6.51 | $8.42 | 17,900 | — | — |
| 2024-08-06 | $6.76 | $8.74 | 19,700 | — | — |
| 2024-08-05 | $6.91 | $8.93 | 11,800 | — | — |
| 2024-08-02 | $7.09 | $9.17 | 55,000 | — | — |
| 2024-08-01 | $7.26 | $9.39 | 12,600 | — | — |
| 2024-07-31 | $7.24 | $9.36 | 17,000 | — | — |
| 2024-07-30 | $7.14 | $9.23 | 6,100 | — | — |
| 2024-07-29 | $7.25 | $9.37 | 13,900 | — | — |
| 2024-07-26 | $7.24 | $9.36 | 22,200 | — | — |
| 2024-07-25 | $7.14 | $9.23 | 16,700 | — | — |
| 2024-07-24 | $7.15 | $9.24 | 14,800 | — | — |
| 2024-07-23 | $7.26 | $9.39 | 10,500 | — | — |
| 2024-07-22 | $7.32 | $9.46 | 31,800 | — | — |
| 2024-07-19 | $7.44 | $9.62 | 25,200 | — | — |
| 2024-07-18 | $7.26 | $9.39 | 39,600 | — | — |
| 2024-07-17 | $7.69 | $9.94 | 39,400 | — | — |
| 2024-07-16 | $7.65 | $9.89 | 19,500 | — | — |
| 2024-07-15 | $7.52 | $9.72 | 27,800 | — | — |
| 2024-07-12 | $7.78 | $10.06 | 29,300 | — | — |
| 2024-07-11 | $7.76 | $10.03 | 24,200 | — | — |
| 2024-07-10 | $7.60 | $9.83 | 53,200 | — | — |
| 2024-07-09 | $7.65 | $9.89 | 19,900 | — | — |
| 2024-07-08 | $7.74 | $10.01 | 47,600 | — | — |
| 2024-07-05 | $7.93 | $10.25 | 32,000 | — | — |
| 2024-07-03 | $7.80 | $10.08 | 31,200 | — | — |
| 2024-07-02 | $7.62 | $9.85 | 43,500 | — | — |
| 2024-07-01 | $7.68 | $9.93 | 21,900 | — | — |
| 2024-06-28 | $7.64 | $9.88 | 18,600 | — | — |
| 2024-06-27 | $7.67 | $9.92 | 27,600 | — | — |
| 2024-06-26 | $7.57 | $9.79 | 65,300 | — | — |
| 2024-06-25 | $7.49 | $9.68 | 43,700 | — | — |
| 2024-06-24 | $7.67 | $9.92 | 41,300 | — | — |
| 2024-06-21 | $7.77 | $10.05 | 61,400 | — | — |
| 2024-06-20 | $7.79 | $10.07 | 46,500 | — | — |
| 2024-06-18 | $7.67 | $9.92 | 16,400 | — | — |
| 2024-06-17 | $7.52 | $9.72 | 25,100 | — | — |
| 2024-06-14 | $7.82 | $10.11 | 14,000 | — | — |
| 2024-06-13 | $7.83 | $10.12 | 16,700 | — | — |
| 2024-06-12 | $7.81 | $10.10 | 28,200 | — | — |
| 2024-06-11 | $7.74 | $10.01 | 17,000 | — | — |
| 2024-06-10 | $7.76 | $10.03 | 24,700 | — | — |
| 2024-06-07 | $7.72 | $9.98 | 15,100 | — | — |
| 2024-06-06 | $8.02 | $10.37 | 25,100 | — | — |
| 2024-06-05 | $7.95 | $10.28 | 10,900 | — | — |
| 2024-06-04 | $7.80 | $10.08 | 27,100 | — | — |
| 2024-06-03 | $7.89 | $10.20 | 17,100 | — | — |
| 2024-05-31 | $7.85 | $10.15 | 34,300 | — | — |
| 2024-05-30 | $7.97 | $10.30 | 11,700 | — | — |
| 2024-05-29 | $7.95 | $10.28 | 17,900 | — | — |
| 2024-05-28 | $7.89 | $10.20 | 15,300 | — | — |
| 2024-05-24 | $7.90 | $10.21 | 13,000 | — | — |
| 2024-05-23 | $7.79 | $10.07 | 34,100 | — | — |
| 2024-05-22 | $7.77 | $10.05 | 43,900 | — | — |
| 2024-05-21 | $7.60 | $9.83 | 47,000 | — | — |
| 2024-05-20 | $7.54 | $9.75 | 35,400 | — | — |
| 2024-05-17 | $7.49 | $9.68 | 25,300 | — | — |
| 2024-05-16 | $7.30 | $9.44 | 16,900 | — | — |
| 2024-05-15 | $7.44 | $9.62 | 24,400 | — | — |
| 2024-05-14 | $7.45 | $9.63 | 16,300 | — | — |
| 2024-05-13 | $7.18 | $9.28 | 49,300 | — | — |
| 2024-05-10 | $7.37 | $9.53 | 19,900 | — | — |
| 2024-05-09 | $7.37 | $9.53 | 22,100 | — | — |
| 2024-05-08 | $7.46 | $9.65 | 19,600 | — | — |
| 2024-05-07 | $7.44 | $9.62 | 13,800 | — | — |
| 2024-05-06 | $7.40 | $9.57 | 10,000 | — | — |
| 2024-05-03 | $7.33 | $9.48 | 23,300 | — | — |
| 2024-05-02 | $7.29 | $9.43 | 26,700 | — | — |
| 2024-05-01 | $7.39 | $9.55 | 8,800 | — | — |
| 2024-04-30 | $7.29 | $9.43 | 33,800 | — | — |
| 2024-04-29 | $7.31 | $9.45 | 12,500 | — | — |
| 2024-04-26 | $7.40 | $9.57 | 13,300 | — | — |
| 2024-04-25 | $7.33 | $9.48 | 12,500 | — | — |
| 2024-04-24 | $7.39 | $9.55 | 23,600 | — | — |
| 2024-04-23 | $7.27 | $9.40 | 37,700 | — | — |
| 2024-04-22 | $7.33 | $9.48 | 75,400 | — | — |
| 2024-04-19 | $7.30 | $9.44 | 13,700 | — | — |
| 2024-04-18 | $7.23 | $9.35 | 13,100 | — | — |
| 2024-04-17 | $7.12 | $9.21 | 6,100 | — | — |
| 2024-04-16 | $7.12 | $9.21 | 14,000 | — | — |
| 2024-04-15 | $7.12 | $9.21 | 34,700 | — | — |
| 2024-04-12 | $7.22 | $9.33 | 17,900 | — | — |
| 2024-04-11 | $7.32 | $9.46 | 28,000 | — | — |
| 2024-04-10 | $7.40 | $9.57 | 22,300 | — | — |
| 2024-04-09 | $7.39 | $9.55 | 30,600 | — | — |
| 2024-04-08 | $7.39 | $9.55 | 23,000 | — | — |
| 2024-04-05 | $7.37 | $9.53 | 22,500 | — | — |
| 2024-04-04 | $7.35 | $9.50 | 14,200 | — | — |
| 2024-04-03 | $7.33 | $9.48 | 8,900 | — | — |
| 2024-04-02 | $7.27 | $9.40 | 14,600 | — | — |
| 2024-04-01 | $7.10 | $9.18 | 15,900 | — | — |
| 2024-03-28 | $7.16 | $9.26 | 14,300 | — | — |
| 2024-03-27 | $7.16 | $9.26 | 46,200 | — | — |
| 2024-03-26 | $7.26 | $9.39 | 5,700 | — | — |
| 2024-03-25 | $7.51 | $9.71 | 55,900 | — | — |
| 2024-03-22 | $7.50 | $9.70 | 63,300 | — | — |
| 2024-03-21 | $7.51 | $9.71 | 44,800 | — | — |
| 2024-03-20 | $7.48 | $9.67 | 108,500 | — | — |
| 2024-03-19 | $7.27 | $9.40 | 28,800 | — | — |
| 2024-03-18 | $7.20 | $9.31 | 19,600 | — | — |
| 2024-03-15 | $7.25 | $9.37 | 152,400 | — | — |
| 2024-03-14 | $7.23 | $9.35 | 20,700 | — | — |
| 2024-03-13 | $7.19 | $9.30 | 57,200 | — | — |
| 2024-03-12 | $6.97 | $9.01 | 13,900 | — | — |
| 2024-03-11 | $6.80 | $8.79 | 44,300 | — | — |
| 2024-03-08 | $6.90 | $8.92 | 66,100 | — | — |
| 2024-03-07 | $6.92 | $8.95 | 54,700 | — | — |
| 2024-03-06 | $6.92 | $8.95 | 53,000 | — | — |
| 2024-03-05 | $7.00 | $9.05 | 42,700 | — | — |
| 2024-03-04 | $7.01 | $9.06 | 64,200 | — | — |
| 2024-03-01 | $6.98 | $9.02 | 40,900 | — | — |
| 2024-02-29 | $6.80 | $8.79 | 43,200 | — | — |
| 2024-02-28 | $6.74 | $8.71 | 61,700 | — | — |
| 2024-02-27 | $6.75 | $8.73 | 37,000 | — | — |
| 2024-02-26 | $6.77 | $8.75 | 55,200 | — | — |
| 2024-02-23 | $6.86 | $8.87 | 51,100 | — | — |
| 2024-02-22 | $6.88 | $8.90 | 39,200 | — | — |
| 2024-02-21 | $6.82 | $8.82 | 30,500 | — | — |
| 2024-02-20 | $6.79 | $8.78 | 49,700 | — | — |
| 2024-02-16 | $6.77 | $8.75 | 33,400 | — | — |
| 2024-02-15 | $6.79 | $8.78 | 30,500 | — | — |
| 2024-02-14 | $6.74 | $8.71 | 49,700 | — | — |
| 2024-02-13 | $6.75 | $8.73 | 48,400 | — | — |
| 2024-02-12 | $6.88 | $8.90 | 28,300 | — | — |
| 2024-02-09 | $6.87 | $8.88 | 45,900 | — | — |
| 2024-02-08 | $7.00 | $9.05 | 41,300 | — | — |
| 2024-02-07 | $7.07 | $9.14 | 31,900 | — | — |
| 2024-02-06 | $7.05 | $9.12 | 44,500 | — | — |
| 2024-02-05 | $6.99 | $9.04 | 120,600 | — | — |
| 2024-02-02 | $7.18 | $9.28 | 46,700 | — | — |
| 2024-02-01 | $7.17 | $9.27 | 65,500 | — | — |
| 2024-01-31 | $7.31 | $9.45 | 116,600 | — | — |
| 2024-01-30 | $6.99 | $9.04 | 56,900 | — | — |
| 2024-01-29 | $6.99 | $9.04 | 103,200 | — | — |
| 2024-01-26 | $7.00 | $9.05 | 44,600 | — | — |
| 2024-01-25 | $6.98 | $9.02 | 33,700 | — | — |
| 2024-01-24 | $6.88 | $8.90 | 57,200 | — | — |
| 2024-01-23 | $6.85 | $8.86 | 13,800 | — | — |
| 2024-01-22 | $6.69 | $8.65 | 31,600 | — | — |
| 2024-01-19 | $6.58 | $8.51 | 19,100 | — | — |
| 2024-01-18 | $6.79 | $8.78 | 17,900 | — | — |
| 2024-01-17 | $6.88 | $8.90 | 19,700 | — | — |
| 2024-01-16 | $6.96 | $9.00 | 35,100 | — | — |
| 2024-01-12 | $6.98 | $9.02 | 36,400 | — | — |
| 2024-01-11 | $6.97 | $9.01 | 22,200 | — | — |
| 2024-01-10 | $6.92 | $8.95 | 13,700 | — | — |
| 2024-01-09 | $6.87 | $8.88 | 14,500 | — | — |
| 2024-01-08 | $6.89 | $8.91 | 11,700 | — | — |
| 2024-01-05 | $6.92 | $8.95 | 13,200 | — | — |
| 2024-01-04 | $6.96 | $9.00 | 22,800 | — | — |
| 2024-01-03 | $6.95 | $8.99 | 39,700 | — | — |
| 2024-01-02 | $6.98 | $9.02 | 21,900 | — | — |