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
- 2020-04-24 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 | $8.07 | $8.07 | 253,800 | — | — |
| 2024-12-30 | $8.17 | $8.17 | 387,600 | — | — |
| 2024-12-27 | $8.25 | $8.25 | 340,600 | — | — |
| 2024-12-26 | $8.35 | $8.35 | 182,600 | — | — |
| 2024-12-24 | $8.19 | $8.19 | 187,200 | — | — |
| 2024-12-23 | $8.33 | $8.33 | 338,100 | — | — |
| 2024-12-20 | $8.21 | $8.21 | 690,800 | — | — |
| 2024-12-19 | $7.69 | $7.69 | 546,000 | — | — |
| 2024-12-18 | $7.68 | $7.68 | 354,000 | — | — |
| 2024-12-17 | $8.25 | $8.25 | 321,100 | — | — |
| 2024-12-16 | $8.24 | $8.24 | 598,500 | — | — |
| 2024-12-13 | $8.52 | $8.52 | 325,200 | — | — |
| 2024-12-12 | $8.43 | $8.43 | 212,100 | — | — |
| 2024-12-11 | $8.96 | $8.96 | 265,900 | — | — |
| 2024-12-10 | $9.02 | $9.02 | 275,700 | — | — |
| 2024-12-09 | $9.49 | $9.49 | 181,200 | — | — |
| 2024-12-06 | $9.90 | $9.90 | 177,600 | — | — |
| 2024-12-05 | $9.56 | $9.56 | 196,900 | — | — |
| 2024-12-04 | $9.80 | $9.80 | 270,200 | — | — |
| 2024-12-03 | $9.60 | $9.60 | 289,400 | — | — |
| 2024-12-02 | $10.17 | $10.17 | 298,100 | — | — |
| 2024-11-29 | $9.90 | $9.90 | 175,700 | — | — |
| 2024-11-27 | $9.97 | $9.97 | 251,600 | — | — |
| 2024-11-26 | $9.80 | $9.80 | 255,200 | — | — |
| 2024-11-25 | $9.87 | $9.87 | 663,200 | — | — |
| 2024-11-22 | $9.59 | $9.59 | 285,800 | — | — |
| 2024-11-21 | $9.12 | $9.12 | 317,000 | — | — |
| 2024-11-20 | $8.74 | $8.74 | 342,800 | — | — |
| 2024-11-19 | $8.89 | $8.89 | 298,200 | — | — |
| 2024-11-18 | $8.56 | $8.56 | 570,200 | — | — |
| 2024-11-15 | $8.50 | $8.50 | 640,700 | — | — |
| 2024-11-14 | $8.83 | $8.83 | 728,500 | — | — |
| 2024-11-13 | $10.27 | $10.27 | 534,200 | — | — |
| 2024-11-12 | $10.26 | $10.26 | 304,900 | — | — |
| 2024-11-11 | $10.30 | $10.30 | 371,400 | — | — |
| 2024-11-08 | $10.26 | $10.26 | 228,600 | — | — |
| 2024-11-07 | $9.95 | $9.95 | 333,500 | — | — |
| 2024-11-06 | $10.30 | $10.30 | 599,600 | — | — |
| 2024-11-05 | $9.68 | $9.68 | 699,800 | — | — |
| 2024-11-04 | $9.48 | $9.48 | 617,500 | — | — |
| 2024-11-01 | $9.41 | $9.41 | 349,800 | — | — |
| 2024-10-31 | $9.38 | $9.38 | 584,700 | — | — |
| 2024-10-30 | $9.42 | $9.42 | 486,900 | — | — |
| 2024-10-29 | $9.00 | $9.00 | 1,369,100 | — | — |
| 2024-10-28 | $8.45 | $8.45 | 314,200 | — | — |
| 2024-10-25 | $8.15 | $8.15 | 202,500 | — | — |
| 2024-10-24 | $8.44 | $8.44 | 293,000 | — | — |
| 2024-10-23 | $8.82 | $8.82 | 878,700 | — | — |
| 2024-10-22 | $8.71 | $8.71 | 213,000 | — | — |
| 2024-10-21 | $9.12 | $9.12 | 245,600 | — | — |
| 2024-10-18 | $9.45 | $9.45 | 231,700 | — | — |
| 2024-10-17 | $9.15 | $9.15 | 321,500 | — | — |
| 2024-10-16 | $9.65 | $9.65 | 440,800 | — | — |
| 2024-10-15 | $9.52 | $9.52 | 614,500 | — | — |
| 2024-10-14 | $9.54 | $9.54 | 489,900 | — | — |
| 2024-10-11 | $9.33 | $9.33 | 309,700 | — | — |
| 2024-10-10 | $9.28 | $9.28 | 401,200 | — | — |
| 2024-10-09 | $9.27 | $9.27 | 191,000 | — | — |
| 2024-10-08 | $9.49 | $9.49 | 246,100 | — | — |
| 2024-10-07 | $9.50 | $9.50 | 285,600 | — | — |
| 2024-10-04 | $9.61 | $9.61 | 202,000 | — | — |
| 2024-10-03 | $9.54 | $9.54 | 241,700 | — | — |
| 2024-10-02 | $9.79 | $9.79 | 269,300 | — | — |
| 2024-10-01 | $10.04 | $10.04 | 427,000 | — | — |
| 2024-09-30 | $10.25 | $10.25 | 271,300 | — | — |
| 2024-09-27 | $10.65 | $10.65 | 196,300 | — | — |
| 2024-09-26 | $10.36 | $10.36 | 262,200 | — | — |
| 2024-09-25 | $10.00 | $10.00 | 995,100 | — | — |
| 2024-09-24 | $10.75 | $10.75 | 276,600 | — | — |
| 2024-09-23 | $10.73 | $10.73 | 606,200 | — | — |
| 2024-09-20 | $11.25 | $11.25 | 1,744,000 | — | — |
| 2024-09-19 | $11.16 | $11.16 | 969,300 | — | — |
| 2024-09-18 | $10.67 | $10.67 | 361,100 | — | — |
| 2024-09-17 | $10.10 | $10.10 | 302,400 | — | — |
| 2024-09-16 | $9.99 | $9.99 | 603,900 | — | — |
| 2024-09-13 | $9.89 | $9.89 | 1,525,300 | — | — |
| 2024-09-12 | $9.06 | $9.06 | 297,900 | — | — |
| 2024-09-11 | $9.90 | $9.90 | 262,800 | — | — |
| 2024-09-10 | $9.96 | $9.96 | 274,500 | — | — |
| 2024-09-09 | $9.79 | $9.79 | 331,800 | — | — |
| 2024-09-06 | $9.65 | $9.65 | 312,000 | — | — |
| 2024-09-05 | $9.48 | $9.48 | 298,300 | — | — |
| 2024-09-04 | $9.59 | $9.59 | 342,200 | — | — |
| 2024-09-03 | $10.07 | $10.07 | 484,200 | — | — |
| 2024-08-30 | $10.37 | $10.37 | 290,700 | — | — |
| 2024-08-29 | $10.20 | $10.20 | 216,700 | — | — |
| 2024-08-28 | $10.17 | $10.17 | 224,800 | — | — |
| 2024-08-27 | $9.99 | $9.99 | 353,600 | — | — |
| 2024-08-26 | $10.18 | $10.18 | 366,100 | — | — |
| 2024-08-23 | $9.60 | $9.60 | 410,200 | — | — |
| 2024-08-22 | $9.19 | $9.19 | 421,600 | — | — |
| 2024-08-21 | $9.81 | $9.81 | 302,200 | — | — |
| 2024-08-20 | $9.86 | $9.86 | 348,200 | — | — |
| 2024-08-19 | $10.10 | $10.10 | 343,900 | — | — |
| 2024-08-16 | $9.30 | $9.30 | 588,700 | — | — |
| 2024-08-15 | $10.83 | $10.83 | 681,700 | — | — |
| 2024-08-14 | $9.87 | $9.87 | 1,319,600 | — | — |
| 2024-08-13 | $8.84 | $8.84 | 420,400 | — | — |
| 2024-08-12 | $8.28 | $8.28 | 247,400 | — | — |
| 2024-08-09 | $8.39 | $8.39 | 370,600 | — | — |
| 2024-08-08 | $8.83 | $8.83 | 557,700 | — | — |
| 2024-08-07 | $8.47 | $8.47 | 394,400 | — | — |
| 2024-08-06 | $8.99 | $8.99 | 342,600 | — | — |
| 2024-08-05 | $8.87 | $8.87 | 690,100 | — | — |
| 2024-08-02 | $9.71 | $9.71 | 551,200 | — | — |
| 2024-08-01 | $10.61 | $10.61 | 625,300 | — | — |
| 2024-07-31 | $11.20 | $11.20 | 416,300 | — | — |
| 2024-07-30 | $11.23 | $11.23 | 294,500 | — | — |
| 2024-07-29 | $11.13 | $11.13 | 288,500 | — | — |
| 2024-07-26 | $11.90 | $11.90 | 658,700 | — | — |
| 2024-07-25 | $11.24 | $11.24 | 415,800 | — | — |
| 2024-07-24 | $10.78 | $10.78 | 333,500 | — | — |
| 2024-07-23 | $11.26 | $11.26 | 418,700 | — | — |
| 2024-07-22 | $10.69 | $10.69 | 343,600 | — | — |
| 2024-07-19 | $10.22 | $10.22 | 329,700 | — | — |
| 2024-07-18 | $10.22 | $10.22 | 912,400 | — | — |
| 2024-07-17 | $10.22 | $10.22 | 952,500 | — | — |
| 2024-07-16 | $10.99 | $10.99 | 643,800 | — | — |
| 2024-07-15 | $10.75 | $10.75 | 545,300 | — | — |
| 2024-07-12 | $10.06 | $10.06 | 869,800 | — | — |
| 2024-07-11 | $9.60 | $9.60 | 994,400 | — | — |
| 2024-07-10 | $9.33 | $9.33 | 777,900 | — | — |
| 2024-07-09 | $9.34 | $9.34 | 1,263,900 | — | — |
| 2024-07-08 | $8.50 | $8.50 | 1,182,500 | — | — |
| 2024-07-05 | $7.69 | $7.69 | 333,700 | — | — |
| 2024-07-03 | $7.52 | $7.52 | 196,400 | — | — |
| 2024-07-02 | $7.52 | $7.52 | 529,300 | — | — |
| 2024-07-01 | $7.64 | $7.64 | 478,800 | — | — |
| 2024-06-28 | $7.07 | $7.07 | 3,878,000 | — | — |
| 2024-06-27 | $6.91 | $6.91 | 591,900 | — | — |
| 2024-06-26 | $6.63 | $6.63 | 817,500 | — | — |
| 2024-06-25 | $6.74 | $6.74 | 295,200 | — | — |
| 2024-06-24 | $7.15 | $7.15 | 458,500 | — | — |
| 2024-06-21 | $7.23 | $7.23 | 869,800 | — | — |
| 2024-06-20 | $7.01 | $7.01 | 346,400 | — | — |
| 2024-06-18 | $7.18 | $7.18 | 236,700 | — | — |
| 2024-06-17 | $7.44 | $7.44 | 383,700 | — | — |
| 2024-06-14 | $7.49 | $7.49 | 448,400 | — | — |
| 2024-06-13 | $7.68 | $7.68 | 583,100 | — | — |
| 2024-06-12 | $7.90 | $7.90 | 441,900 | — | — |
| 2024-06-11 | $8.01 | $8.01 | 313,000 | — | — |
| 2024-06-10 | $8.60 | $8.60 | 344,000 | — | — |
| 2024-06-07 | $8.83 | $8.83 | 204,900 | — | — |
| 2024-06-06 | $8.93 | $8.93 | 219,400 | — | — |
| 2024-06-05 | $9.17 | $9.17 | 520,400 | — | — |
| 2024-06-04 | $8.66 | $8.66 | 350,800 | — | — |
| 2024-06-03 | $8.78 | $8.78 | 446,600 | — | — |
| 2024-05-31 | $8.99 | $8.99 | 973,900 | — | — |
| 2024-05-30 | $8.93 | $8.93 | 457,100 | — | — |
| 2024-05-29 | $8.45 | $8.45 | 345,700 | — | — |
| 2024-05-28 | $8.81 | $8.81 | 322,000 | — | — |
| 2024-05-24 | $8.55 | $8.55 | 638,700 | — | — |
| 2024-05-23 | $8.80 | $8.80 | 728,300 | — | — |
| 2024-05-22 | $9.17 | $9.17 | 322,800 | — | — |
| 2024-05-21 | $8.89 | $8.89 | 249,100 | — | — |
| 2024-05-20 | $9.08 | $9.08 | 255,700 | — | — |
| 2024-05-17 | $9.16 | $9.16 | 368,200 | — | — |
| 2024-05-16 | $9.02 | $9.02 | 280,500 | — | — |
| 2024-05-15 | $9.31 | $9.31 | 421,900 | — | — |
| 2024-05-14 | $9.09 | $9.09 | 220,000 | — | — |
| 2024-05-13 | $8.97 | $8.97 | 425,100 | — | — |
| 2024-05-10 | $8.99 | $8.99 | 242,500 | — | — |
| 2024-05-09 | $9.50 | $9.50 | 359,800 | — | — |
| 2024-05-08 | $9.60 | $9.60 | 334,800 | — | — |
| 2024-05-07 | $9.61 | $9.61 | 375,100 | — | — |
| 2024-05-06 | $9.37 | $9.37 | 311,600 | — | — |
| 2024-05-03 | $9.71 | $9.71 | 277,200 | — | — |
| 2024-05-02 | $9.52 | $9.52 | 555,900 | — | — |
| 2024-05-01 | $9.33 | $9.33 | 762,500 | — | — |
| 2024-04-30 | $8.83 | $8.83 | 761,300 | — | — |
| 2024-04-29 | $8.23 | $8.23 | 425,300 | — | — |
| 2024-04-26 | $8.07 | $8.07 | 401,600 | — | — |
| 2024-04-25 | $7.67 | $7.67 | 636,200 | — | — |
| 2024-04-24 | $8.08 | $8.08 | 374,900 | — | — |
| 2024-04-23 | $8.77 | $8.77 | 270,500 | — | — |
| 2024-04-22 | $8.72 | $8.72 | 315,200 | — | — |
| 2024-04-19 | $9.19 | $9.19 | 668,000 | — | — |
| 2024-04-18 | $9.51 | $9.51 | 589,800 | — | — |
| 2024-04-17 | $9.76 | $9.76 | 509,900 | — | — |
| 2024-04-16 | $9.45 | $9.45 | 203,800 | — | — |
| 2024-04-15 | $9.54 | $9.54 | 332,100 | — | — |
| 2024-04-12 | $9.80 | $9.80 | 318,300 | — | — |
| 2024-04-11 | $10.00 | $10.00 | 376,000 | — | — |
| 2024-04-10 | $10.00 | $10.00 | 739,600 | — | — |
| 2024-04-09 | $10.67 | $10.67 | 1,159,100 | — | — |
| 2024-04-08 | $10.75 | $10.75 | 503,000 | — | — |
| 2024-04-05 | $10.97 | $10.97 | 352,600 | — | — |
| 2024-04-04 | $11.19 | $11.19 | 363,600 | — | — |
| 2024-04-03 | $11.39 | $11.39 | 631,200 | — | — |
| 2024-04-02 | $12.17 | $12.17 | 459,700 | — | — |
| 2024-04-01 | $12.93 | $12.93 | 557,500 | — | — |
| 2024-03-28 | $13.75 | $13.75 | 725,500 | — | — |
| 2024-03-27 | $13.47 | $13.47 | 399,500 | — | — |
| 2024-03-26 | $13.46 | $13.46 | 416,000 | — | — |
| 2024-03-25 | $13.46 | $13.46 | 555,500 | — | — |
| 2024-03-22 | $13.91 | $13.91 | 288,200 | — | — |
| 2024-03-21 | $14.59 | $14.59 | 388,300 | — | — |
| 2024-03-20 | $14.36 | $14.36 | 489,900 | — | — |
| 2024-03-19 | $14.32 | $14.32 | 1,090,900 | — | — |
| 2024-03-18 | $14.68 | $14.68 | 759,200 | — | — |
| 2024-03-15 | $15.10 | $15.10 | 2,300,100 | — | — |
| 2024-03-14 | $15.02 | $15.02 | 587,200 | — | — |
| 2024-03-13 | $15.23 | $15.23 | 736,200 | — | — |
| 2024-03-12 | $14.32 | $14.32 | 858,500 | — | — |
| 2024-03-11 | $14.99 | $14.99 | 589,500 | — | — |
| 2024-03-08 | $14.99 | $14.99 | 551,700 | — | — |
| 2024-03-07 | $15.91 | $15.91 | 294,000 | — | — |
| 2024-03-06 | $16.03 | $16.03 | 622,300 | — | — |
| 2024-03-05 | $15.49 | $15.49 | 611,500 | — | — |
| 2024-03-04 | $14.96 | $14.96 | 583,900 | — | — |
| 2024-03-01 | $14.66 | $14.66 | 961,400 | — | — |
| 2024-02-29 | $12.74 | $12.74 | 2,864,500 | — | — |
| 2024-02-28 | $11.75 | $11.75 | 673,400 | — | — |
| 2024-02-27 | $11.98 | $11.98 | 292,900 | — | — |
| 2024-02-26 | $11.95 | $11.95 | 403,400 | — | — |
| 2024-02-23 | $11.02 | $11.02 | 344,400 | — | — |
| 2024-02-22 | $10.12 | $10.12 | 573,400 | — | — |
| 2024-02-21 | $10.32 | $10.32 | 318,100 | — | — |
| 2024-02-20 | $10.48 | $10.48 | 452,300 | — | — |
| 2024-02-16 | $11.25 | $11.25 | 287,000 | — | — |
| 2024-02-15 | $11.25 | $11.25 | 562,900 | — | — |
| 2024-02-14 | $10.97 | $10.97 | 407,500 | — | — |
| 2024-02-13 | $11.28 | $11.28 | 434,500 | — | — |
| 2024-02-12 | $12.00 | $12.00 | 627,000 | — | — |
| 2024-02-09 | $12.66 | $12.66 | 274,000 | — | — |
| 2024-02-08 | $12.25 | $12.24 | 778,300 | — | — |
| 2024-02-07 | $12.60 | $12.60 | 441,100 | — | — |
| 2024-02-06 | $12.30 | $12.30 | 438,600 | — | — |
| 2024-02-05 | $11.48 | $11.48 | 241,400 | — | — |
| 2024-02-02 | $11.23 | $11.23 | 226,200 | — | — |
| 2024-02-01 | $11.52 | $11.52 | 197,800 | — | — |
| 2024-01-31 | $10.99 | $10.99 | 340,500 | — | — |
| 2024-01-30 | $11.49 | $11.49 | 642,300 | — | — |
| 2024-01-29 | $11.71 | $11.71 | 530,900 | — | — |
| 2024-01-26 | $10.21 | $10.21 | 319,400 | — | — |
| 2024-01-25 | $10.41 | $10.41 | 482,700 | — | — |
| 2024-01-24 | $10.89 | $10.89 | 439,600 | — | — |
| 2024-01-23 | $10.82 | $10.82 | 358,400 | — | — |
| 2024-01-22 | $10.51 | $10.51 | 521,500 | — | — |
| 2024-01-19 | $10.02 | $10.02 | 374,800 | — | — |
| 2024-01-18 | $9.22 | $9.22 | 496,300 | — | — |
| 2024-01-17 | $9.31 | $9.31 | 2,994,600 | — | — |
| 2024-01-16 | $8.34 | $8.34 | 312,500 | — | — |
| 2024-01-12 | $8.60 | $8.60 | 257,400 | — | — |
| 2024-01-11 | $8.04 | $8.04 | 223,300 | — | — |
| 2024-01-10 | $8.13 | $8.13 | 294,300 | — | — |
| 2024-01-09 | $8.25 | $8.25 | 167,000 | — | — |
| 2024-01-08 | $8.24 | $8.24 | 383,700 | — | — |
| 2024-01-05 | $8.42 | $8.42 | 222,500 | — | — |
| 2024-01-04 | $8.93 | $8.93 | 162,000 | — | — |
| 2024-01-03 | $8.97 | $8.97 | 154,600 | — | — |
| 2024-01-02 | $9.14 | $9.14 | 199,300 | — | — |