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
- 2021-06-18 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 | $10.02 | $10.02 | 100,100 | — | — |
| 2024-12-30 | $10.07 | $10.07 | 86,600 | — | — |
| 2024-12-27 | $9.98 | $9.98 | 56,500 | — | — |
| 2024-12-26 | $10.03 | $10.03 | 38,700 | — | — |
| 2024-12-24 | $9.93 | $9.93 | 28,800 | — | — |
| 2024-12-23 | $9.93 | $9.93 | 144,300 | — | — |
| 2024-12-20 | $9.81 | $9.81 | 110,300 | — | — |
| 2024-12-19 | $9.70 | $9.70 | 81,900 | — | — |
| 2024-12-18 | $9.71 | $9.71 | 248,600 | — | — |
| 2024-12-17 | $10.04 | $10.04 | 127,800 | — | — |
| 2024-12-16 | $10.33 | $10.33 | 175,700 | — | — |
| 2024-12-13 | $10.30 | $10.30 | 303,200 | — | — |
| 2024-12-12 | $9.85 | $9.85 | 156,600 | — | — |
| 2024-12-11 | $10.01 | $10.01 | 193,500 | — | — |
| 2024-12-10 | $10.08 | $10.08 | 251,200 | — | — |
| 2024-12-09 | $10.29 | $10.29 | 276,800 | — | — |
| 2024-12-06 | $9.90 | $9.90 | 190,800 | — | — |
| 2024-12-05 | $10.09 | $10.09 | 206,700 | — | — |
| 2024-12-04 | $10.03 | $10.03 | 319,000 | — | — |
| 2024-12-03 | $10.35 | $10.35 | 498,200 | — | — |
| 2024-12-02 | $9.95 | $9.95 | 331,100 | — | — |
| 2024-11-29 | $9.80 | $9.80 | 70,400 | — | — |
| 2024-11-27 | $9.84 | $9.84 | 137,000 | — | — |
| 2024-11-26 | $10.20 | $10.20 | 173,600 | — | — |
| 2024-11-25 | $9.79 | $9.79 | 359,300 | — | — |
| 2024-11-22 | $9.97 | $9.97 | 226,700 | — | — |
| 2024-11-21 | $9.91 | $9.91 | 284,000 | — | — |
| 2024-11-20 | $9.70 | $9.70 | 307,400 | — | — |
| 2024-11-19 | $8.81 | $8.81 | 912,400 | — | — |
| 2024-11-18 | $9.03 | $9.03 | 943,700 | — | — |
| 2024-11-15 | $7.48 | $7.48 | 382,300 | — | — |
| 2024-11-14 | $7.67 | $7.67 | 98,300 | — | — |
| 2024-11-13 | $7.53 | $7.53 | 30,200 | — | — |
| 2024-11-12 | $7.58 | $7.58 | 46,200 | — | — |
| 2024-11-11 | $7.69 | $7.69 | 80,600 | — | — |
| 2024-11-08 | $7.90 | $7.90 | 45,100 | — | — |
| 2024-11-07 | $7.91 | $7.91 | 126,400 | — | — |
| 2024-11-06 | $8.24 | $8.24 | 36,200 | — | — |
| 2024-11-05 | $8.14 | $8.14 | 36,800 | — | — |
| 2024-11-04 | $7.96 | $7.96 | 40,900 | — | — |
| 2024-11-01 | $8.13 | $8.13 | 43,800 | — | — |
| 2024-10-31 | $7.90 | $7.90 | 46,400 | — | — |
| 2024-10-30 | $8.33 | $8.33 | 114,600 | — | — |
| 2024-10-29 | $8.02 | $8.02 | 27,100 | — | — |
| 2024-10-28 | $8.00 | $8.00 | 82,100 | — | — |
| 2024-10-25 | $7.94 | $7.94 | 45,100 | — | — |
| 2024-10-24 | $8.10 | $8.10 | 44,500 | — | — |
| 2024-10-23 | $8.00 | $8.00 | 39,400 | — | — |
| 2024-10-22 | $8.03 | $8.03 | 116,600 | — | — |
| 2024-10-21 | $8.17 | $8.17 | 100,900 | — | — |
| 2024-10-18 | $8.17 | $8.17 | 146,000 | — | — |
| 2024-10-17 | $8.66 | $8.66 | 206,200 | — | — |
| 2024-10-16 | $7.90 | $7.90 | 42,100 | — | — |
| 2024-10-15 | $7.78 | $7.78 | 79,300 | — | — |
| 2024-10-14 | $7.74 | $7.74 | 76,700 | — | — |
| 2024-10-11 | $7.80 | $7.80 | 74,000 | — | — |
| 2024-10-10 | $7.63 | $7.63 | 129,500 | — | — |
| 2024-10-09 | $7.75 | $7.75 | 97,200 | — | — |
| 2024-10-08 | $7.72 | $7.72 | 98,200 | — | — |
| 2024-10-07 | $7.68 | $7.68 | 32,700 | — | — |
| 2024-10-04 | $7.97 | $7.97 | 35,700 | — | — |
| 2024-10-03 | $7.86 | $7.86 | 55,500 | — | — |
| 2024-10-02 | $7.73 | $7.73 | 22,000 | — | — |
| 2024-10-01 | $7.84 | $7.84 | 39,300 | — | — |
| 2024-09-30 | $8.04 | $8.04 | 60,500 | — | — |
| 2024-09-27 | $8.15 | $8.15 | 15,800 | — | — |
| 2024-09-26 | $8.00 | $8.00 | 49,500 | — | — |
| 2024-09-25 | $8.09 | $8.09 | 28,400 | — | — |
| 2024-09-24 | $8.19 | $8.19 | 24,000 | — | — |
| 2024-09-23 | $8.24 | $8.24 | 93,700 | — | — |
| 2024-09-20 | $8.34 | $8.34 | 400,000 | — | — |
| 2024-09-19 | $7.50 | $7.50 | 19,100 | — | — |
| 2024-09-18 | $7.37 | $7.37 | 14,600 | — | — |
| 2024-09-17 | $7.59 | $7.59 | 28,800 | — | — |
| 2024-09-16 | $7.51 | $7.51 | 30,600 | — | — |
| 2024-09-13 | $7.54 | $7.54 | 38,900 | — | — |
| 2024-09-12 | $7.43 | $7.43 | 14,500 | — | — |
| 2024-09-11 | $7.44 | $7.44 | 24,000 | — | — |
| 2024-09-10 | $7.33 | $7.33 | 58,500 | — | — |
| 2024-09-09 | $7.17 | $7.17 | 208,000 | — | — |
| 2024-09-06 | $7.53 | $7.53 | 24,800 | — | — |
| 2024-09-05 | $7.62 | $7.62 | 18,400 | — | — |
| 2024-09-04 | $7.62 | $7.62 | 32,900 | — | — |
| 2024-09-03 | $7.44 | $7.44 | 94,700 | — | — |
| 2024-08-30 | $7.81 | $7.81 | 29,900 | — | — |
| 2024-08-29 | $7.66 | $7.66 | 61,500 | — | — |
| 2024-08-28 | $7.73 | $7.73 | 45,600 | — | — |
| 2024-08-27 | $7.97 | $7.97 | 61,500 | — | — |
| 2024-08-26 | $7.97 | $7.97 | 150,500 | — | — |
| 2024-08-23 | $7.99 | $7.99 | 58,200 | — | — |
| 2024-08-22 | $7.71 | $7.71 | 110,700 | — | — |
| 2024-08-21 | $7.39 | $7.39 | 100,200 | — | — |
| 2024-08-20 | $7.24 | $7.24 | 65,800 | — | — |
| 2024-08-19 | $7.20 | $7.20 | 159,900 | — | — |
| 2024-08-16 | $7.20 | $7.20 | 54,300 | — | — |
| 2024-08-15 | $7.19 | $7.19 | 12,600 | — | — |
| 2024-08-14 | $7.09 | $7.09 | 24,200 | — | — |
| 2024-08-13 | $7.15 | $7.15 | 27,900 | — | — |
| 2024-08-12 | $6.84 | $6.84 | 40,000 | — | — |
| 2024-08-09 | $6.92 | $6.92 | 50,000 | — | — |
| 2024-08-08 | $6.92 | $6.92 | 112,300 | — | — |
| 2024-08-07 | $6.76 | $6.76 | 15,400 | — | — |
| 2024-08-06 | $6.65 | $6.65 | 35,200 | — | — |
| 2024-08-05 | $6.35 | $6.35 | 94,800 | — | — |
| 2024-08-02 | $6.75 | $6.75 | 74,600 | — | — |
| 2024-08-01 | $6.97 | $6.97 | 23,900 | — | — |
| 2024-07-31 | $6.88 | $6.88 | 27,900 | — | — |
| 2024-07-30 | $6.79 | $6.79 | 30,500 | — | — |
| 2024-07-29 | $6.65 | $6.65 | 61,500 | — | — |
| 2024-07-26 | $6.57 | $6.57 | 28,600 | — | — |
| 2024-07-25 | $6.44 | $6.44 | 13,600 | — | — |
| 2024-07-24 | $6.34 | $6.34 | 57,200 | — | — |
| 2024-07-23 | $6.32 | $6.32 | 15,900 | — | — |
| 2024-07-22 | $6.29 | $6.29 | 18,500 | — | — |
| 2024-07-19 | $6.12 | $6.12 | 16,500 | — | — |
| 2024-07-18 | $6.17 | $6.17 | 40,100 | — | — |
| 2024-07-17 | $6.22 | $6.22 | 30,900 | — | — |
| 2024-07-16 | $6.17 | $6.17 | 105,300 | — | — |
| 2024-07-15 | $5.97 | $5.97 | 92,500 | — | — |
| 2024-07-12 | $6.10 | $6.10 | 53,900 | — | — |
| 2024-07-11 | $6.00 | $6.00 | 51,900 | — | — |
| 2024-07-10 | $5.96 | $5.96 | 50,000 | — | — |
| 2024-07-09 | $5.93 | $5.93 | 43,400 | — | — |
| 2024-07-08 | $5.95 | $5.95 | 66,600 | — | — |
| 2024-07-05 | $6.13 | $6.13 | 117,800 | — | — |
| 2024-07-03 | $5.98 | $5.98 | 52,200 | — | — |
| 2024-07-02 | $5.85 | $5.85 | 103,600 | — | — |
| 2024-07-01 | $5.91 | $5.91 | 84,500 | — | — |
| 2024-06-28 | $5.62 | $5.62 | 64,800 | — | — |
| 2024-06-27 | $5.73 | $5.73 | 33,400 | — | — |
| 2024-06-26 | $5.74 | $5.74 | 30,100 | — | — |
| 2024-06-25 | $5.90 | $5.90 | 29,600 | — | — |
| 2024-06-24 | $6.02 | $6.02 | 78,200 | — | — |
| 2024-06-21 | $6.13 | $6.13 | 111,000 | — | — |
| 2024-06-20 | $6.30 | $6.30 | 101,600 | — | — |
| 2024-06-18 | $6.27 | $6.27 | 49,900 | — | — |
| 2024-06-17 | $6.29 | $6.29 | 87,400 | — | — |
| 2024-06-14 | $6.06 | $6.06 | 35,900 | — | — |
| 2024-06-13 | $6.20 | $6.20 | 63,400 | — | — |
| 2024-06-12 | $6.42 | $6.42 | 41,500 | — | — |
| 2024-06-11 | $6.35 | $6.35 | 25,900 | — | — |
| 2024-06-10 | $6.27 | $6.27 | 94,300 | — | — |
| 2024-06-07 | $6.45 | $6.45 | 25,400 | — | — |
| 2024-06-06 | $6.40 | $6.40 | 23,800 | — | — |
| 2024-06-05 | $6.40 | $6.40 | 38,300 | — | — |
| 2024-06-04 | $6.31 | $6.31 | 87,600 | — | — |
| 2024-06-03 | $6.63 | $6.63 | 88,300 | — | — |
| 2024-05-31 | $6.60 | $6.60 | 48,300 | — | — |
| 2024-05-30 | $6.58 | $6.58 | 107,600 | — | — |
| 2024-05-29 | $6.43 | $6.43 | 223,800 | — | — |
| 2024-05-28 | $6.39 | $6.39 | 217,900 | — | — |
| 2024-05-24 | $6.18 | $6.18 | 174,300 | — | — |
| 2024-05-23 | $6.08 | $6.08 | 167,800 | — | — |
| 2024-05-22 | $5.99 | $5.99 | 196,100 | — | — |
| 2024-05-21 | $5.99 | $5.99 | 96,100 | — | — |
| 2024-05-20 | $5.91 | $5.91 | 295,400 | — | — |
| 2024-05-17 | $5.73 | $5.73 | 31,500 | — | — |
| 2024-05-16 | $5.76 | $5.76 | 70,600 | — | — |
| 2024-05-15 | $5.80 | $5.80 | 16,900 | — | — |
| 2024-05-14 | $5.83 | $5.83 | 57,000 | — | — |
| 2024-05-13 | $5.70 | $5.70 | 60,500 | — | — |
| 2024-05-10 | $5.75 | $5.75 | 76,400 | — | — |
| 2024-05-09 | $5.70 | $5.70 | 47,000 | — | — |
| 2024-05-08 | $5.74 | $5.74 | 21,300 | — | — |
| 2024-05-07 | $5.78 | $5.78 | 66,100 | — | — |
| 2024-05-06 | $5.62 | $5.62 | 15,000 | — | — |
| 2024-05-03 | $5.52 | $5.52 | 29,400 | — | — |
| 2024-05-02 | $5.54 | $5.54 | 51,600 | — | — |
| 2024-05-01 | $5.59 | $5.59 | 99,800 | — | — |
| 2024-04-30 | $5.41 | $5.41 | 62,000 | — | — |
| 2024-04-29 | $5.78 | $5.78 | 8,900 | — | — |
| 2024-04-26 | $5.53 | $5.53 | 16,500 | — | — |
| 2024-04-25 | $5.51 | $5.51 | 31,000 | — | — |
| 2024-04-24 | $5.50 | $5.50 | 16,600 | — | — |
| 2024-04-23 | $5.70 | $5.70 | 27,200 | — | — |
| 2024-04-22 | $5.69 | $5.69 | 72,900 | — | — |
| 2024-04-19 | $5.60 | $5.60 | 19,600 | — | — |
| 2024-04-18 | $5.64 | $5.64 | 32,400 | — | — |
| 2024-04-17 | $5.67 | $5.67 | 45,400 | — | — |
| 2024-04-16 | $5.53 | $5.53 | 26,700 | — | — |
| 2024-04-15 | $5.57 | $5.57 | 58,700 | — | — |
| 2024-04-12 | $5.61 | $5.61 | 46,100 | — | — |
| 2024-04-11 | $5.60 | $5.60 | 74,900 | — | — |
| 2024-04-10 | $5.24 | $5.24 | 61,600 | — | — |
| 2024-04-09 | $5.23 | $5.23 | 16,500 | — | — |
| 2024-04-08 | $5.20 | $5.20 | 52,000 | — | — |
| 2024-04-05 | $5.22 | $5.22 | 41,200 | — | — |
| 2024-04-04 | $5.26 | $5.26 | 77,500 | — | — |
| 2024-04-03 | $5.15 | $5.15 | 165,800 | — | — |
| 2024-04-02 | $5.17 | $5.17 | 19,600 | — | — |
| 2024-04-01 | $5.24 | $5.24 | 16,400 | — | — |
| 2024-03-28 | $5.22 | $5.22 | 51,500 | — | — |
| 2024-03-27 | $5.14 | $5.14 | 16,000 | — | — |
| 2024-03-26 | $5.01 | $5.01 | 36,100 | — | — |
| 2024-03-25 | $4.81 | $4.81 | 29,300 | — | — |
| 2024-03-22 | $4.92 | $4.92 | 12,000 | — | — |
| 2024-03-21 | $5.08 | $5.08 | 20,000 | — | — |
| 2024-03-20 | $5.10 | $5.10 | 19,600 | — | — |
| 2024-03-19 | $5.07 | $5.07 | 16,100 | — | — |
| 2024-03-18 | $5.16 | $5.16 | 64,000 | — | — |
| 2024-03-15 | $4.86 | $4.86 | 26,900 | — | — |
| 2024-03-14 | $4.76 | $4.76 | 37,200 | — | — |
| 2024-03-13 | $4.84 | $4.84 | 71,900 | — | — |
| 2024-03-12 | $4.97 | $4.97 | 31,600 | — | — |
| 2024-03-11 | $5.00 | $5.00 | 42,600 | — | — |
| 2024-03-08 | $5.01 | $5.01 | 92,800 | — | — |
| 2024-03-07 | $5.28 | $5.28 | 112,800 | — | — |
| 2024-03-06 | $5.35 | $5.35 | 126,400 | — | — |
| 2024-03-05 | $5.14 | $5.14 | 18,700 | — | — |
| 2024-03-04 | $5.27 | $5.27 | 38,000 | — | — |
| 2024-03-01 | $5.29 | $5.29 | 36,900 | — | — |
| 2024-02-29 | $5.14 | $5.14 | 44,800 | — | — |
| 2024-02-28 | $5.27 | $5.27 | 65,500 | — | — |
| 2024-02-27 | $5.10 | $5.10 | 54,500 | — | — |
| 2024-02-26 | $4.97 | $4.97 | 53,400 | — | — |
| 2024-02-23 | $5.05 | $5.05 | 26,400 | — | — |
| 2024-02-22 | $4.98 | $4.98 | 68,400 | — | — |
| 2024-02-21 | $4.90 | $4.90 | 32,800 | — | — |
| 2024-02-20 | $5.03 | $5.03 | 108,100 | — | — |
| 2024-02-16 | $4.97 | $4.97 | 23,500 | — | — |
| 2024-02-15 | $4.98 | $4.98 | 45,300 | — | — |
| 2024-02-14 | $4.85 | $4.85 | 16,600 | — | — |
| 2024-02-13 | $4.62 | $4.62 | 54,200 | — | — |
| 2024-02-12 | $4.96 | $4.96 | 46,100 | — | — |
| 2024-02-09 | $4.85 | $4.85 | 24,700 | — | — |
| 2024-02-08 | $4.92 | $4.92 | 33,100 | — | — |
| 2024-02-07 | $5.00 | $5.00 | 29,000 | — | — |
| 2024-02-06 | $4.94 | $4.94 | 37,600 | — | — |
| 2024-02-05 | $4.99 | $4.99 | 57,000 | — | — |
| 2024-02-02 | $5.05 | $5.05 | 50,700 | — | — |
| 2024-02-01 | $4.87 | $4.87 | 48,900 | — | — |
| 2024-01-31 | $5.02 | $5.02 | 143,300 | — | — |
| 2024-01-30 | $5.15 | $5.15 | 88,600 | — | — |
| 2024-01-29 | $5.20 | $5.20 | 109,300 | — | — |
| 2024-01-26 | $5.23 | $5.23 | 197,100 | — | — |
| 2024-01-25 | $5.19 | $5.19 | 230,800 | — | — |
| 2024-01-24 | $5.13 | $5.13 | 215,000 | — | — |
| 2024-01-23 | $5.20 | $5.20 | 184,800 | — | — |
| 2024-01-22 | $5.23 | $5.23 | 136,600 | — | — |
| 2024-01-19 | $5.22 | $5.22 | 122,900 | — | — |
| 2024-01-18 | $5.20 | $5.20 | 76,500 | — | — |
| 2024-01-17 | $5.14 | $5.14 | 92,700 | — | — |
| 2024-01-16 | $5.10 | $5.10 | 27,400 | — | — |
| 2024-01-12 | $5.12 | $5.12 | 37,100 | — | — |
| 2024-01-11 | $4.95 | $4.95 | 28,300 | — | — |
| 2024-01-10 | $5.07 | $5.07 | 19,700 | — | — |
| 2024-01-09 | $5.02 | $5.02 | 24,100 | — | — |
| 2024-01-08 | $4.97 | $4.97 | 36,900 | — | — |
| 2024-01-05 | $4.77 | $4.77 | 11,100 | — | — |
| 2024-01-04 | $4.79 | $4.79 | 21,200 | — | — |
| 2024-01-03 | $4.83 | $4.83 | 49,300 | — | — |
| 2024-01-02 | $4.99 | $4.99 | 52,400 | — | — |