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
- 2007-12-19 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 | $8.00 | $8.00 | 8,010 | — | — |
| 2024-12-30 | $7.70 | $7.70 | 14,560 | — | — |
| 2024-12-27 | $7.80 | $7.80 | 17,400 | — | — |
| 2024-12-26 | $7.90 | $7.90 | 7,930 | — | — |
| 2024-12-24 | $7.90 | $7.90 | 7,010 | — | — |
| 2024-12-23 | $7.90 | $7.90 | 34,410 | — | — |
| 2024-12-20 | $8.40 | $8.40 | 9,100 | — | — |
| 2024-12-19 | $8.10 | $8.10 | 4,360 | — | — |
| 2024-12-18 | $8.20 | $8.20 | 11,030 | — | — |
| 2024-12-17 | $8.20 | $8.20 | 2,150 | — | — |
| 2024-12-16 | $8.20 | $8.20 | 6,220 | — | — |
| 2024-12-13 | $8.40 | $8.40 | 10,750 | — | — |
| 2024-12-12 | $8.30 | $8.30 | 22,720 | — | — |
| 2024-12-11 | $8.00 | $8.00 | 7,410 | — | — |
| 2024-12-10 | $8.20 | $8.20 | 4,760 | — | — |
| 2024-12-09 | $8.40 | $8.40 | 8,260 | — | — |
| 2024-12-06 | $8.50 | $8.50 | 8,620 | — | — |
| 2024-12-05 | $8.40 | $8.40 | 25,640 | — | — |
| 2024-12-04 | $8.60 | $8.60 | 3,540 | — | — |
| 2024-12-03 | $8.40 | $8.40 | 6,360 | — | — |
| 2024-12-02 | $8.40 | $8.40 | 2,350 | — | — |
| 2024-11-29 | $8.40 | $8.40 | 1,850 | — | — |
| 2024-11-27 | $8.20 | $8.20 | 3,690 | — | — |
| 2024-11-26 | $8.40 | $8.40 | 2,690 | — | — |
| 2024-11-25 | $8.10 | $8.10 | 2,940 | — | — |
| 2024-11-22 | $8.20 | $8.20 | 3,520 | — | — |
| 2024-11-21 | $8.40 | $8.40 | 6,260 | — | — |
| 2024-11-20 | $8.70 | $8.70 | 27,010 | — | — |
| 2024-11-19 | $8.60 | $8.60 | 3,100 | — | — |
| 2024-11-18 | $8.50 | $8.50 | 7,910 | — | — |
| 2024-11-15 | $8.60 | $8.60 | 1,550 | — | — |
| 2024-11-14 | $8.90 | $8.90 | 3,270 | — | — |
| 2024-11-13 | $8.70 | $8.70 | 17,700 | — | — |
| 2024-11-12 | $9.50 | $9.50 | 11,970 | — | — |
| 2024-11-11 | $9.70 | $9.70 | 2,880 | — | — |
| 2024-11-08 | $10.00 | $10.00 | 2,990 | — | — |
| 2024-11-07 | $9.80 | $9.80 | 6,540 | — | — |
| 2024-11-06 | $10.10 | $10.10 | 12,680 | — | — |
| 2024-11-05 | $9.90 | $9.90 | 1,620 | — | — |
| 2024-11-04 | $9.90 | $9.90 | 2,960 | — | — |
| 2024-11-01 | $9.70 | $9.70 | 2,830 | — | — |
| 2024-10-31 | $10.00 | $10.00 | 3,470 | — | — |
| 2024-10-30 | $9.60 | $9.60 | 10,420 | — | — |
| 2024-10-29 | $9.70 | $9.70 | 12,610 | — | — |
| 2024-10-28 | $9.80 | $9.80 | 2,690 | — | — |
| 2024-10-25 | $9.80 | $9.80 | 4,870 | — | — |
| 2024-10-24 | $9.80 | $9.80 | 1,060 | — | — |
| 2024-10-23 | $9.80 | $9.80 | 3,930 | — | — |
| 2024-10-22 | $9.70 | $9.70 | 10,470 | — | — |
| 2024-10-21 | $9.50 | $9.50 | 2,230 | — | — |
| 2024-10-18 | $9.20 | $9.20 | 6,590 | — | — |
| 2024-10-17 | $8.90 | $8.90 | 4,120 | — | — |
| 2024-10-16 | $8.90 | $8.90 | 9,060 | — | — |
| 2024-10-15 | $8.70 | $8.70 | 1,010 | — | — |
| 2024-10-14 | $8.60 | $8.60 | 3,100 | — | — |
| 2024-10-11 | $8.40 | $8.40 | 2,810 | — | — |
| 2024-10-10 | $8.50 | $8.50 | 3,850 | — | — |
| 2024-10-09 | $8.70 | $8.70 | 5,660 | — | — |
| 2024-10-08 | $8.60 | $8.60 | 3,820 | — | — |
| 2024-10-07 | $8.60 | $8.60 | 60,550 | — | — |
| 2024-10-04 | $8.60 | $8.60 | 3,400 | — | — |
| 2024-10-03 | $8.50 | $8.50 | 3,320 | — | — |
| 2024-10-02 | $8.50 | $8.50 | 1,530 | — | — |
| 2024-10-01 | $8.50 | $8.50 | 270 | — | — |
| 2024-09-30 | $8.60 | $8.60 | 4,280 | — | — |
| 2024-09-27 | $8.40 | $8.40 | 2,870 | — | — |
| 2024-09-26 | $8.50 | $8.50 | 3,600 | — | — |
| 2024-09-25 | $8.40 | $8.40 | 1,720 | — | — |
| 2024-09-24 | $8.70 | $8.70 | 2,120 | — | — |
| 2024-09-23 | $8.60 | $8.60 | 3,190 | — | — |
| 2024-09-20 | $8.70 | $8.70 | 5,400 | — | — |
| 2024-09-19 | $8.50 | $8.50 | 7,510 | — | — |
| 2024-09-18 | $8.50 | $8.50 | 5,730 | — | — |
| 2024-09-17 | $8.50 | $8.50 | 1,270 | — | — |
| 2024-09-16 | $8.70 | $8.70 | 1,200 | — | — |
| 2024-09-13 | $8.40 | $8.40 | 940 | — | — |
| 2024-09-12 | $8.70 | $8.70 | 1,600 | — | — |
| 2024-09-11 | $8.60 | $8.60 | 870 | — | — |
| 2024-09-10 | $8.60 | $8.60 | 860 | — | — |
| 2024-09-09 | $8.70 | $8.70 | 3,020 | — | — |
| 2024-09-06 | $8.50 | $8.50 | 1,660 | — | — |
| 2024-09-05 | $8.50 | $8.50 | 1,010 | — | — |
| 2024-09-04 | $8.70 | $8.70 | 3,980 | — | — |
| 2024-09-03 | $8.50 | $8.50 | 3,620 | — | — |
| 2024-08-30 | $8.70 | $8.70 | 2,310 | — | — |
| 2024-08-29 | $8.70 | $8.70 | 2,030 | — | — |
| 2024-08-28 | $8.60 | $8.60 | 6,660 | — | — |
| 2024-08-27 | $8.70 | $8.70 | 760 | — | — |
| 2024-08-26 | $8.70 | $8.70 | 3,100 | — | — |
| 2024-08-23 | $8.70 | $8.70 | 7,800 | — | — |
| 2024-08-22 | $8.90 | $8.90 | 2,620 | — | — |
| 2024-08-21 | $9.00 | $9.00 | 1,010 | — | — |
| 2024-08-20 | $9.20 | $9.20 | 2,740 | — | — |
| 2024-08-19 | $9.30 | $9.30 | 1,420 | — | — |
| 2024-08-16 | $8.80 | $8.80 | 8,130 | — | — |
| 2024-08-15 | $9.20 | $9.20 | 2,200 | — | — |
| 2024-08-14 | $9.30 | $9.30 | 6,790 | — | — |
| 2024-08-13 | $9.80 | $9.80 | 1,770 | — | — |
| 2024-08-12 | $9.70 | $9.70 | 4,800 | — | — |
| 2024-08-09 | $9.80 | $9.80 | 4,200 | — | — |
| 2024-08-08 | $10.00 | $10.00 | 1,070 | — | — |
| 2024-08-07 | $9.80 | $9.80 | 11,730 | — | — |
| 2024-08-06 | $10.60 | $10.60 | 4,860 | — | — |
| 2024-08-05 | $10.40 | $10.40 | 4,090 | — | — |
| 2024-08-02 | $10.60 | $10.60 | 1,670 | — | — |
| 2024-08-01 | $10.90 | $10.90 | 3,400 | — | — |
| 2024-07-31 | $10.80 | $10.80 | 4,760 | — | — |
| 2024-07-30 | $10.30 | $10.30 | 1,470 | — | — |
| 2024-07-29 | $10.20 | $10.20 | 4,180 | — | — |
| 2024-07-26 | $10.70 | $10.70 | 2,730 | — | — |
| 2024-07-25 | $10.30 | $10.30 | 2,840 | — | — |
| 2024-07-24 | $10.50 | $10.50 | 3,110 | — | — |
| 2024-07-23 | $10.20 | $10.20 | 1,680 | — | — |
| 2024-07-22 | $10.30 | $10.30 | 4,040 | — | — |
| 2024-07-19 | $10.30 | $10.30 | 1,220 | — | — |
| 2024-07-18 | $10.30 | $10.30 | 2,690 | — | — |
| 2024-07-17 | $10.20 | $10.20 | 6,120 | — | — |
| 2024-07-16 | $10.50 | $10.50 | 8,420 | — | — |
| 2024-07-15 | $10.50 | $10.50 | 6,140 | — | — |
| 2024-07-12 | $10.70 | $10.70 | 7,160 | — | — |
| 2024-07-11 | $10.60 | $10.60 | 19,200 | — | — |
| 2024-07-10 | $10.10 | $10.10 | 4,180 | — | — |
| 2024-07-09 | $10.20 | $10.20 | 8,260 | — | — |
| 2024-07-08 | $10.20 | $10.20 | 5,780 | — | — |
| 2024-07-05 | $10.70 | $10.70 | 14,150 | — | — |
| 2024-07-03 | $10.00 | $10.00 | 8,000 | — | — |
| 2024-07-02 | $10.10 | $10.10 | 10,130 | — | — |
| 2024-07-01 | $10.40 | $10.40 | 16,500 | — | — |
| 2024-06-28 | $11.10 | $11.10 | 18,300 | — | — |
| 2024-06-27 | $12.30 | $12.30 | 6,990 | — | — |
| 2024-06-26 | $12.00 | $12.00 | 8,120 | — | — |
| 2024-06-25 | $12.30 | $12.30 | 20,340 | — | — |
| 2024-06-24 | $11.90 | $11.90 | 25,110 | — | — |
| 2024-06-21 | $15.30 | $15.30 | 14,290 | — | — |
| 2024-06-20 | $14.80 | $14.80 | 44,900 | — | — |
| 2024-06-18 | $11.80 | $11.80 | 16,410 | — | — |
| 2024-06-17 | $10.90 | $10.90 | 6,030 | — | — |
| 2024-06-14 | $11.50 | $11.50 | 9,910 | — | — |
| 2024-06-13 | $11.50 | $11.50 | 10,850 | — | — |
| 2024-06-12 | $10.60 | $10.60 | 4,070 | — | — |
| 2024-06-11 | $10.90 | $10.90 | 4,440 | — | — |
| 2024-06-10 | $10.80 | $10.80 | 4,780 | — | — |
| 2024-06-07 | $10.90 | $10.90 | 7,670 | — | — |
| 2024-06-06 | $11.50 | $11.50 | 15,430 | — | — |
| 2024-06-05 | $10.60 | $10.60 | 4,550 | — | — |
| 2024-06-04 | $10.70 | $10.70 | 4,260 | — | — |
| 2024-06-03 | $10.60 | $10.60 | 8,180 | — | — |
| 2024-05-31 | $9.60 | $9.60 | 2,730 | — | — |
| 2024-05-30 | $9.40 | $9.40 | 2,060 | — | — |
| 2024-05-29 | $9.70 | $9.70 | 2,090 | — | — |
| 2024-05-28 | $9.40 | $9.40 | 3,100 | — | — |
| 2024-05-24 | $9.80 | $9.80 | 1,640 | — | — |
| 2024-05-23 | $9.50 | $9.50 | 3,100 | — | — |
| 2024-05-22 | $9.80 | $9.80 | 3,950 | — | — |
| 2024-05-21 | $10.00 | $10.00 | 4,100 | — | — |
| 2024-05-20 | $9.50 | $9.50 | 2,400 | — | — |
| 2024-05-17 | $10.10 | $10.10 | 5,980 | — | — |
| 2024-05-16 | $9.90 | $9.90 | 20,270 | — | — |
| 2024-05-15 | $8.50 | $8.50 | 190 | — | — |
| 2024-05-14 | $8.50 | $8.50 | 1,770 | — | — |
| 2024-05-13 | $8.40 | $8.40 | 800 | — | — |
| 2024-05-10 | $8.40 | $8.40 | 2,500 | — | — |
| 2024-05-09 | $8.80 | $8.80 | 700 | — | — |
| 2024-05-08 | $8.40 | $8.40 | 1,680 | — | — |
| 2024-05-07 | $8.60 | $8.60 | 2,440 | — | — |
| 2024-05-06 | $8.70 | $8.70 | 2,550 | — | — |
| 2024-05-03 | $8.70 | $8.70 | 4,650 | — | — |
| 2024-05-02 | $8.60 | $8.60 | 5,960 | — | — |
| 2024-05-01 | $8.50 | $8.50 | 840 | — | — |
| 2024-04-30 | $8.60 | $8.60 | 670 | — | — |
| 2024-04-29 | $8.50 | $8.50 | 800 | — | — |
| 2024-04-26 | $8.40 | $8.40 | 3,220 | — | — |
| 2024-04-25 | $8.50 | $8.50 | 1,970 | — | — |
| 2024-04-24 | $8.80 | $8.80 | 650 | — | — |
| 2024-04-23 | $8.50 | $8.50 | 1,110 | — | — |
| 2024-04-22 | $8.50 | $8.50 | 3,080 | — | — |
| 2024-04-19 | $8.60 | $8.60 | 2,520 | — | — |
| 2024-04-18 | $8.70 | $8.70 | 1,080 | — | — |
| 2024-04-17 | $9.00 | $9.00 | 1,350 | — | — |
| 2024-04-16 | $8.70 | $8.70 | 1,670 | — | — |
| 2024-04-15 | $8.60 | $8.60 | 2,740 | — | — |
| 2024-04-12 | $8.80 | $8.80 | 1,380 | — | — |
| 2024-04-11 | $8.80 | $8.80 | 1,870 | — | — |
| 2024-04-10 | $8.90 | $8.90 | 340 | — | — |
| 2024-04-09 | $9.00 | $9.00 | 3,140 | — | — |
| 2024-04-08 | $8.90 | $8.90 | 630 | — | — |
| 2024-04-05 | $9.00 | $9.00 | 2,890 | — | — |
| 2024-04-04 | $9.30 | $9.30 | 4,900 | — | — |
| 2024-04-03 | $9.10 | $9.10 | 11,950 | — | — |
| 2024-04-02 | $8.90 | $8.90 | 1,820 | — | — |
| 2024-04-01 | $8.80 | $8.80 | 3,520 | — | — |
| 2024-03-28 | $8.70 | $8.70 | 5,560 | — | — |
| 2024-03-27 | $8.80 | $8.80 | 1,600 | — | — |
| 2024-03-26 | $8.60 | $8.60 | 6,680 | — | — |
| 2024-03-25 | $8.70 | $8.70 | 11,430 | — | — |
| 2024-03-22 | $9.10 | $9.10 | 1,580 | — | — |
| 2024-03-21 | $9.00 | $9.00 | 2,020 | — | — |
| 2024-03-20 | $9.00 | $9.00 | 3,100 | — | — |
| 2024-03-19 | $9.00 | $9.00 | 4,350 | — | — |
| 2024-03-18 | $9.00 | $9.00 | 2,050 | — | — |
| 2024-03-15 | $9.00 | $9.00 | 7,150 | — | — |
| 2024-03-14 | $9.00 | $9.00 | 4,470 | — | — |
| 2024-03-13 | $9.10 | $9.10 | 1,210 | — | — |
| 2024-03-12 | $9.30 | $9.30 | 9,370 | — | — |
| 2024-03-11 | $9.10 | $9.10 | 1,180 | — | — |
| 2024-03-08 | $9.50 | $9.50 | 3,170 | — | — |
| 2024-03-07 | $8.90 | $8.90 | 11,030 | — | — |
| 2024-03-06 | $9.40 | $9.40 | 1,880 | — | — |
| 2024-03-05 | $9.30 | $9.30 | 1,350 | — | — |
| 2024-03-04 | $9.30 | $9.30 | 5,950 | — | — |
| 2024-03-01 | $9.40 | $9.40 | 4,530 | — | — |
| 2024-02-29 | $9.40 | $9.40 | 2,110 | — | — |
| 2024-02-28 | $9.80 | $9.80 | 810 | — | — |
| 2024-02-27 | $9.60 | $9.60 | 3,420 | — | — |
| 2024-02-26 | $9.50 | $9.50 | 2,010 | — | — |
| 2024-02-23 | $9.60 | $9.60 | 6,440 | — | — |
| 2024-02-22 | $9.80 | $9.80 | 3,230 | — | — |
| 2024-02-21 | $10.00 | $10.00 | 1,310 | — | — |
| 2024-02-20 | $10.00 | $10.00 | 2,800 | — | — |
| 2024-02-16 | $10.40 | $10.40 | 2,010 | — | — |
| 2024-02-15 | $10.20 | $10.20 | 2,500 | — | — |
| 2024-02-14 | $10.40 | $10.40 | 3,440 | — | — |
| 2024-02-13 | $10.10 | $10.10 | 860 | — | — |
| 2024-02-12 | $10.30 | $10.30 | 2,260 | — | — |
| 2024-02-09 | $10.30 | $10.30 | 9,760 | — | — |
| 2024-02-08 | $10.70 | $10.70 | 15,800 | — | — |
| 2024-02-07 | $11.90 | $11.90 | 7,730 | — | — |
| 2024-02-06 | $10.10 | $10.10 | 4,050 | — | — |
| 2024-02-05 | $10.00 | $10.00 | 790 | — | — |
| 2024-02-02 | $10.20 | $10.20 | 2,240 | — | — |
| 2024-02-01 | $10.30 | $10.30 | 5,030 | — | — |
| 2024-01-31 | $10.20 | $10.20 | 2,470 | — | — |
| 2024-01-30 | $10.70 | $10.70 | 3,370 | — | — |
| 2024-01-29 | $10.90 | $10.90 | 5,940 | — | — |
| 2024-01-26 | $10.80 | $10.80 | 4,030 | — | — |
| 2024-01-25 | $11.20 | $11.20 | 3,160 | — | — |
| 2024-01-24 | $11.50 | $11.50 | 3,440 | — | — |
| 2024-01-23 | $11.10 | $11.10 | 3,980 | — | — |
| 2024-01-22 | $10.80 | $10.80 | 5,510 | — | — |
| 2024-01-19 | $10.70 | $10.70 | 3,970 | — | — |
| 2024-01-18 | $10.30 | $10.30 | 5,670 | — | — |
| 2024-01-17 | $10.50 | $10.50 | 2,930 | — | — |
| 2024-01-16 | $10.30 | $10.30 | 4,040 | — | — |
| 2024-01-12 | $10.70 | $10.70 | 8,550 | — | — |
| 2024-01-11 | $10.70 | $10.70 | 14,800 | — | — |
| 2024-01-10 | $9.60 | $9.60 | 3,590 | — | — |
| 2024-01-09 | $9.60 | $9.60 | 1,150 | — | — |
| 2024-01-08 | $9.90 | $9.90 | 2,370 | — | — |
| 2024-01-05 | $9.80 | $9.80 | 5,490 | — | — |
| 2024-01-04 | $9.80 | $9.80 | 7,610 | — | — |
| 2024-01-03 | $9.50 | $9.50 | 2,010 | — | — |
| 2024-01-02 | $9.10 | $9.10 | 3,920 | — | — |