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
- 2018-10-05 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 | $7.11 | $20.98 | 248,700 | — | — |
| 2024-12-30 | $7.05 | $20.80 | 193,600 | — | — |
| 2024-12-27 | $7.07 | $20.86 | 202,900 | — | — |
| 2024-12-26 | $7.11 | $20.98 | 153,100 | — | — |
| 2024-12-24 | $7.13 | $21.04 | 156,800 | — | — |
| 2024-12-23 | $7.11 | $20.98 | 257,100 | — | — |
| 2024-12-20 | $7.09 | $20.92 | 359,800 | — | — |
| 2024-12-19 | $7.19 | $20.88 | 399,100 | — | — |
| 2024-12-18 | $7.27 | $21.11 | 597,500 | — | — |
| 2024-12-17 | $7.48 | $21.72 | 429,600 | — | — |
| 2024-12-16 | $7.57 | $21.98 | 414,800 | — | — |
| 2024-12-13 | $7.47 | $21.69 | 190,800 | — | — |
| 2024-12-12 | $7.45 | $21.63 | 197,300 | — | — |
| 2024-12-11 | $7.44 | $21.60 | 181,700 | — | — |
| 2024-12-10 | $7.46 | $21.66 | 197,200 | — | — |
| 2024-12-09 | $7.47 | $21.69 | 263,200 | — | — |
| 2024-12-06 | $7.37 | $21.40 | 139,100 | — | — |
| 2024-12-05 | $7.36 | $21.37 | 166,100 | — | — |
| 2024-12-04 | $7.31 | $21.22 | 172,000 | — | — |
| 2024-12-03 | $7.30 | $21.19 | 237,700 | — | — |
| 2024-12-02 | $7.29 | $21.17 | 227,900 | — | — |
| 2024-11-29 | $7.24 | $21.02 | 208,600 | — | — |
| 2024-11-27 | $7.11 | $20.64 | 145,900 | — | — |
| 2024-11-26 | $7.10 | $20.61 | 225,300 | — | — |
| 2024-11-25 | $7.14 | $20.73 | 153,600 | — | — |
| 2024-11-22 | $7.11 | $20.64 | 165,800 | — | — |
| 2024-11-21 | $7.07 | $20.53 | 244,700 | — | — |
| 2024-11-20 | $7.10 | $20.61 | 231,000 | — | — |
| 2024-11-19 | $7.11 | $20.64 | 333,700 | — | — |
| 2024-11-18 | $7.27 | $20.77 | 560,500 | — | — |
| 2024-11-15 | $7.17 | $20.49 | 409,800 | — | — |
| 2024-11-14 | $7.03 | $20.09 | 634,900 | — | — |
| 2024-11-13 | $7.13 | $20.37 | 283,700 | — | — |
| 2024-11-12 | $7.12 | $20.34 | 285,100 | — | — |
| 2024-11-11 | $7.22 | $20.63 | 340,100 | — | — |
| 2024-11-08 | $7.27 | $20.77 | 367,800 | — | — |
| 2024-11-07 | $7.21 | $20.60 | 308,800 | — | — |
| 2024-11-06 | $7.08 | $20.23 | 325,100 | — | — |
| 2024-11-05 | $7.04 | $20.12 | 266,100 | — | — |
| 2024-11-04 | $7.04 | $20.12 | 274,200 | — | — |
| 2024-11-01 | $7.01 | $20.03 | 352,100 | — | — |
| 2024-10-31 | $7.07 | $20.20 | 222,700 | — | — |
| 2024-10-30 | $7.03 | $20.09 | 206,100 | — | — |
| 2024-10-29 | $6.94 | $19.83 | 386,700 | — | — |
| 2024-10-28 | $7.03 | $20.09 | 209,100 | — | — |
| 2024-10-25 | $7.03 | $20.09 | 277,800 | — | — |
| 2024-10-24 | $7.05 | $20.14 | 186,100 | — | — |
| 2024-10-23 | $7.09 | $20.26 | 348,600 | — | — |
| 2024-10-22 | $7.19 | $20.54 | 531,100 | — | — |
| 2024-10-21 | $7.25 | $20.72 | 448,700 | — | — |
| 2024-10-18 | $7.47 | $21.02 | 728,100 | — | — |
| 2024-10-17 | $7.38 | $20.76 | 370,800 | — | — |
| 2024-10-16 | $7.40 | $20.82 | 167,100 | — | — |
| 2024-10-15 | $7.40 | $20.82 | 410,800 | — | — |
| 2024-10-14 | $7.45 | $20.96 | 770,800 | — | — |
| 2024-10-11 | $7.46 | $20.99 | 184,800 | — | — |
| 2024-10-10 | $7.47 | $21.02 | 93,800 | — | — |
| 2024-10-09 | $7.45 | $20.96 | 129,500 | — | — |
| 2024-10-08 | $7.44 | $20.93 | 121,200 | — | — |
| 2024-10-07 | $7.42 | $20.88 | 269,300 | — | — |
| 2024-10-04 | $7.43 | $20.90 | 122,000 | — | — |
| 2024-10-03 | $7.42 | $20.88 | 181,700 | — | — |
| 2024-10-02 | $7.40 | $20.82 | 148,700 | — | — |
| 2024-10-01 | $7.34 | $20.65 | 261,300 | — | — |
| 2024-09-30 | $7.41 | $20.85 | 276,700 | — | — |
| 2024-09-27 | $7.43 | $20.90 | 179,800 | — | — |
| 2024-09-26 | $7.53 | $21.19 | 123,000 | — | — |
| 2024-09-25 | $7.53 | $21.19 | 74,200 | — | — |
| 2024-09-24 | $7.47 | $21.02 | 309,700 | — | — |
| 2024-09-23 | $7.28 | $20.48 | 593,400 | — | — |
| 2024-09-20 | $7.57 | $21.30 | 273,200 | — | — |
| 2024-09-19 | $7.65 | $21.20 | 475,900 | — | — |
| 2024-09-18 | $7.64 | $21.17 | 259,500 | — | — |
| 2024-09-17 | $7.67 | $21.25 | 386,100 | — | — |
| 2024-09-16 | $7.61 | $21.09 | 381,000 | — | — |
| 2024-09-13 | $7.64 | $21.17 | 518,000 | — | — |
| 2024-09-12 | $7.58 | $21.01 | 328,800 | — | — |
| 2024-09-11 | $7.64 | $21.17 | 431,300 | — | — |
| 2024-09-10 | $7.57 | $20.98 | 395,100 | — | — |
| 2024-09-09 | $7.46 | $20.67 | 314,400 | — | — |
| 2024-09-06 | $7.38 | $20.45 | 381,000 | — | — |
| 2024-09-05 | $7.41 | $20.53 | 195,900 | — | — |
| 2024-09-04 | $7.36 | $20.40 | 145,600 | — | — |
| 2024-09-03 | $7.38 | $20.45 | 259,300 | — | — |
| 2024-08-30 | $7.38 | $20.45 | 690,100 | — | — |
| 2024-08-29 | $7.29 | $20.20 | 113,800 | — | — |
| 2024-08-28 | $7.26 | $20.12 | 133,200 | — | — |
| 2024-08-27 | $7.26 | $20.12 | 188,400 | — | — |
| 2024-08-26 | $7.23 | $20.04 | 247,500 | — | — |
| 2024-08-23 | $7.26 | $20.12 | 249,400 | — | — |
| 2024-08-22 | $7.20 | $19.95 | 119,400 | — | — |
| 2024-08-21 | $7.19 | $19.92 | 147,200 | — | — |
| 2024-08-20 | $7.19 | $19.92 | 151,300 | — | — |
| 2024-08-19 | $7.30 | $19.91 | 386,900 | — | — |
| 2024-08-16 | $7.29 | $19.88 | 181,900 | — | — |
| 2024-08-15 | $7.30 | $19.91 | 217,800 | — | — |
| 2024-08-14 | $7.28 | $19.86 | 264,700 | — | — |
| 2024-08-13 | $7.30 | $19.91 | 137,400 | — | — |
| 2024-08-12 | $7.30 | $19.91 | 190,700 | — | — |
| 2024-08-09 | $7.30 | $19.91 | 188,100 | — | — |
| 2024-08-08 | $7.41 | $20.21 | 298,200 | — | — |
| 2024-08-07 | $7.21 | $19.67 | 275,400 | — | — |
| 2024-08-06 | $7.22 | $19.69 | 216,400 | — | — |
| 2024-08-05 | $7.09 | $19.34 | 464,600 | — | — |
| 2024-08-02 | $7.21 | $19.67 | 284,700 | — | — |
| 2024-08-01 | $7.19 | $19.61 | 112,300 | — | — |
| 2024-07-31 | $7.21 | $19.67 | 125,700 | — | — |
| 2024-07-30 | $7.15 | $19.50 | 119,200 | — | — |
| 2024-07-29 | $7.21 | $19.67 | 135,800 | — | — |
| 2024-07-26 | $7.16 | $19.53 | 79,500 | — | — |
| 2024-07-25 | $7.14 | $19.47 | 176,400 | — | — |
| 2024-07-24 | $7.15 | $19.50 | 170,800 | — | — |
| 2024-07-23 | $7.20 | $19.64 | 99,500 | — | — |
| 2024-07-22 | $7.26 | $19.80 | 219,700 | — | — |
| 2024-07-19 | $7.16 | $19.53 | 160,000 | — | — |
| 2024-07-18 | $7.40 | $19.90 | 263,600 | — | — |
| 2024-07-17 | $7.55 | $20.30 | 311,400 | — | — |
| 2024-07-16 | $7.78 | $20.92 | 468,800 | — | — |
| 2024-07-15 | $7.49 | $20.14 | 187,900 | — | — |
| 2024-07-12 | $7.48 | $20.11 | 347,600 | — | — |
| 2024-07-11 | $7.41 | $19.92 | 115,200 | — | — |
| 2024-07-10 | $7.42 | $19.95 | 97,600 | — | — |
| 2024-07-09 | $7.42 | $19.95 | 96,100 | — | — |
| 2024-07-08 | $7.41 | $19.92 | 105,500 | — | — |
| 2024-07-05 | $7.30 | $19.63 | 153,700 | — | — |
| 2024-07-03 | $7.20 | $19.36 | 39,000 | — | — |
| 2024-07-02 | $7.18 | $19.31 | 119,900 | — | — |
| 2024-07-01 | $7.04 | $18.93 | 260,300 | — | — |
| 2024-06-28 | $7.21 | $19.39 | 123,100 | — | — |
| 2024-06-27 | $7.21 | $19.39 | 115,500 | — | — |
| 2024-06-26 | $7.30 | $19.63 | 47,400 | — | — |
| 2024-06-25 | $7.28 | $19.57 | 191,200 | — | — |
| 2024-06-24 | $7.34 | $19.74 | 116,700 | — | — |
| 2024-06-21 | $7.34 | $19.74 | 101,300 | — | — |
| 2024-06-20 | $7.36 | $19.79 | 129,700 | — | — |
| 2024-06-18 | $7.35 | $19.76 | 134,900 | — | — |
| 2024-06-17 | $7.48 | $19.83 | 254,900 | — | — |
| 2024-06-14 | $7.47 | $19.80 | 138,400 | — | — |
| 2024-06-13 | $7.49 | $19.86 | 117,400 | — | — |
| 2024-06-12 | $7.49 | $19.86 | 169,800 | — | — |
| 2024-06-11 | $7.59 | $20.12 | 82,000 | — | — |
| 2024-06-10 | $7.58 | $20.09 | 194,600 | — | — |
| 2024-06-07 | $7.59 | $20.12 | 124,000 | — | — |
| 2024-06-06 | $7.59 | $20.12 | 102,800 | — | — |
| 2024-06-05 | $7.58 | $20.09 | 142,000 | — | — |
| 2024-06-04 | $7.52 | $19.94 | 168,300 | — | — |
| 2024-06-03 | $7.50 | $19.88 | 167,700 | — | — |
| 2024-05-31 | $7.41 | $19.64 | 200,700 | — | — |
| 2024-05-30 | $7.37 | $19.54 | 83,100 | — | — |
| 2024-05-29 | $7.41 | $19.64 | 76,100 | — | — |
| 2024-05-28 | $7.49 | $19.86 | 137,000 | — | — |
| 2024-05-24 | $7.62 | $20.20 | 134,600 | — | — |
| 2024-05-23 | $7.55 | $20.02 | 189,100 | — | — |
| 2024-05-22 | $7.46 | $19.78 | 138,500 | — | — |
| 2024-05-21 | $7.40 | $19.62 | 257,800 | — | — |
| 2024-05-20 | $7.43 | $19.70 | 218,400 | — | — |
| 2024-05-17 | $7.58 | $19.82 | 201,300 | — | — |
| 2024-05-16 | $7.50 | $19.61 | 356,800 | — | — |
| 2024-05-15 | $7.61 | $19.90 | 263,100 | — | — |
| 2024-05-14 | $7.39 | $19.32 | 122,000 | — | — |
| 2024-05-13 | $7.42 | $19.40 | 188,100 | — | — |
| 2024-05-10 | $7.43 | $19.42 | 80,500 | — | — |
| 2024-05-09 | $7.44 | $19.45 | 254,100 | — | — |
| 2024-05-08 | $7.37 | $19.27 | 202,200 | — | — |
| 2024-05-07 | $7.32 | $19.14 | 197,700 | — | — |
| 2024-05-06 | $7.20 | $18.82 | 330,100 | — | — |
| 2024-05-03 | $7.12 | $18.61 | 197,200 | — | — |
| 2024-05-02 | $7.01 | $18.33 | 249,200 | — | — |
| 2024-05-01 | $7.01 | $18.33 | 134,000 | — | — |
| 2024-04-30 | $7.02 | $18.35 | 125,500 | — | — |
| 2024-04-29 | $7.05 | $18.43 | 65,800 | — | — |
| 2024-04-26 | $7.04 | $18.40 | 61,600 | — | — |
| 2024-04-25 | $6.99 | $18.27 | 83,100 | — | — |
| 2024-04-24 | $7.02 | $18.35 | 73,400 | — | — |
| 2024-04-23 | $7.00 | $18.30 | 73,000 | — | — |
| 2024-04-22 | $6.98 | $18.25 | 97,700 | — | — |
| 2024-04-19 | $7.01 | $18.33 | 86,600 | — | — |
| 2024-04-18 | $7.03 | $18.38 | 141,600 | — | — |
| 2024-04-17 | $7.19 | $18.54 | 164,900 | — | — |
| 2024-04-16 | $7.19 | $18.54 | 120,300 | — | — |
| 2024-04-15 | $7.26 | $18.72 | 139,700 | — | — |
| 2024-04-12 | $7.19 | $18.54 | 154,800 | — | — |
| 2024-04-11 | $7.25 | $18.69 | 105,500 | — | — |
| 2024-04-10 | $7.17 | $18.48 | 122,700 | — | — |
| 2024-04-09 | $7.24 | $18.66 | 121,600 | — | — |
| 2024-04-08 | $7.24 | $18.66 | 179,400 | — | — |
| 2024-04-05 | $7.16 | $18.46 | 93,200 | — | — |
| 2024-04-04 | $7.09 | $18.28 | 160,000 | — | — |
| 2024-04-03 | $7.03 | $18.12 | 82,900 | — | — |
| 2024-04-02 | $7.00 | $18.05 | 108,700 | — | — |
| 2024-04-01 | $7.06 | $18.20 | 207,900 | — | — |
| 2024-03-28 | $7.16 | $18.46 | 125,300 | — | — |
| 2024-03-27 | $7.15 | $18.43 | 182,500 | — | — |
| 2024-03-26 | $6.98 | $17.99 | 111,600 | — | — |
| 2024-03-25 | $6.89 | $17.76 | 121,200 | — | — |
| 2024-03-22 | $6.89 | $17.76 | 70,600 | — | — |
| 2024-03-21 | $6.82 | $17.58 | 147,300 | — | — |
| 2024-03-20 | $6.83 | $17.61 | 127,500 | — | — |
| 2024-03-19 | $6.99 | $18.02 | 160,000 | — | — |
| 2024-03-18 | $7.09 | $18.28 | 211,300 | — | — |
| 2024-03-15 | $7.05 | $17.92 | 167,100 | — | — |
| 2024-03-14 | $7.03 | $17.87 | 116,600 | — | — |
| 2024-03-13 | $7.04 | $17.89 | 99,200 | — | — |
| 2024-03-12 | $7.08 | $17.99 | 88,100 | — | — |
| 2024-03-11 | $7.02 | $17.84 | 131,200 | — | — |
| 2024-03-08 | $6.90 | $17.54 | 219,700 | — | — |
| 2024-03-07 | $7.03 | $17.87 | 94,900 | — | — |
| 2024-03-06 | $7.14 | $18.15 | 73,600 | — | — |
| 2024-03-05 | $7.12 | $18.09 | 39,600 | — | — |
| 2024-03-04 | $7.30 | $18.55 | 98,700 | — | — |
| 2024-03-01 | $7.29 | $18.53 | 210,900 | — | — |
| 2024-02-29 | $7.00 | $17.79 | 69,700 | — | — |
| 2024-02-28 | $6.88 | $17.48 | 42,000 | — | — |
| 2024-02-27 | $6.83 | $17.36 | 28,300 | — | — |
| 2024-02-26 | $6.79 | $17.26 | 50,200 | — | — |
| 2024-02-23 | $6.78 | $17.23 | 80,400 | — | — |
| 2024-02-22 | $6.71 | $17.05 | 85,100 | — | — |
| 2024-02-21 | $6.72 | $17.08 | 80,100 | — | — |
| 2024-02-20 | $6.80 | $17.28 | 72,400 | — | — |
| 2024-02-16 | $6.90 | $17.54 | 107,700 | — | — |
| 2024-02-15 | $6.93 | $17.61 | 124,900 | — | — |
| 2024-02-14 | $7.00 | $17.54 | 129,300 | — | — |
| 2024-02-13 | $6.98 | $17.49 | 109,800 | — | — |
| 2024-02-12 | $7.05 | $17.66 | 116,600 | — | — |
| 2024-02-09 | $7.07 | $17.71 | 105,100 | — | — |
| 2024-02-08 | $6.98 | $17.49 | 90,100 | — | — |
| 2024-02-07 | $6.98 | $17.49 | 88,800 | — | — |
| 2024-02-06 | $6.96 | $17.44 | 56,300 | — | — |
| 2024-02-05 | $6.92 | $17.34 | 87,100 | — | — |
| 2024-02-02 | $6.94 | $17.39 | 135,800 | — | — |
| 2024-02-01 | $6.93 | $17.36 | 140,300 | — | — |
| 2024-01-31 | $6.91 | $17.31 | 48,800 | — | — |
| 2024-01-30 | $7.01 | $17.56 | 39,100 | — | — |
| 2024-01-29 | $7.03 | $17.61 | 76,100 | — | — |
| 2024-01-26 | $6.99 | $17.51 | 63,100 | — | — |
| 2024-01-25 | $6.94 | $17.39 | 85,400 | — | — |
| 2024-01-24 | $6.92 | $17.34 | 137,600 | — | — |
| 2024-01-23 | $7.03 | $17.61 | 101,400 | — | — |
| 2024-01-22 | $7.24 | $17.89 | 210,600 | — | — |
| 2024-01-19 | $7.04 | $17.39 | 135,700 | — | — |
| 2024-01-18 | $7.04 | $17.39 | 215,100 | — | — |
| 2024-01-17 | $7.11 | $17.57 | 168,000 | — | — |
| 2024-01-16 | $6.98 | $17.24 | 176,900 | — | — |
| 2024-01-12 | $6.84 | $16.90 | 111,100 | — | — |
| 2024-01-11 | $6.71 | $16.58 | 64,400 | — | — |
| 2024-01-10 | $6.71 | $16.58 | 63,000 | — | — |
| 2024-01-09 | $6.73 | $16.63 | 136,200 | — | — |
| 2024-01-08 | $6.65 | $16.43 | 144,900 | — | — |
| 2024-01-05 | $6.59 | $16.28 | 124,400 | — | — |
| 2024-01-04 | $6.66 | $16.45 | 112,800 | — | — |
| 2024-01-03 | $6.69 | $16.53 | 221,500 | — | — |
| 2024-01-02 | $6.59 | $16.28 | 196,200 | — | — |