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
- 2021-01-19 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 | $6.94 | $7.32 | 727,800 | — | — |
| 2024-12-30 | $7.06 | $7.45 | 1,392,600 | — | — |
| 2024-12-27 | $6.77 | $7.14 | 949,100 | — | — |
| 2024-12-26 | $6.72 | $7.09 | 655,900 | — | — |
| 2024-12-24 | $6.80 | $7.17 | 292,300 | — | — |
| 2024-12-23 | $6.76 | $7.13 | 981,200 | — | — |
| 2024-12-20 | $6.85 | $7.23 | 3,607,600 | — | — |
| 2024-12-19 | $6.97 | $7.25 | 1,111,600 | — | — |
| 2024-12-18 | $7.12 | $7.40 | 812,600 | — | — |
| 2024-12-17 | $7.47 | $7.77 | 662,000 | — | — |
| 2024-12-16 | $7.49 | $7.79 | 986,300 | — | — |
| 2024-12-13 | $7.63 | $7.93 | 1,381,400 | — | — |
| 2024-12-12 | $8.22 | $8.55 | 1,154,100 | — | — |
| 2024-12-11 | $8.27 | $8.60 | 943,800 | — | — |
| 2024-12-10 | $8.27 | $8.60 | 708,700 | — | — |
| 2024-12-09 | $8.61 | $8.95 | 939,900 | — | — |
| 2024-12-06 | $8.56 | $8.90 | 862,200 | — | — |
| 2024-12-05 | $8.53 | $8.87 | 692,200 | — | — |
| 2024-12-04 | $8.61 | $8.95 | 964,600 | — | — |
| 2024-12-03 | $8.57 | $8.91 | 965,300 | — | — |
| 2024-12-02 | $8.46 | $8.80 | 877,300 | — | — |
| 2024-11-29 | $8.42 | $8.75 | 240,800 | — | — |
| 2024-11-27 | $8.33 | $8.66 | 691,900 | — | — |
| 2024-11-26 | $8.53 | $8.87 | 487,800 | — | — |
| 2024-11-25 | $8.62 | $8.96 | 765,200 | — | — |
| 2024-11-22 | $8.53 | $8.87 | 453,300 | — | — |
| 2024-11-21 | $8.60 | $8.94 | 452,800 | — | — |
| 2024-11-20 | $8.48 | $8.82 | 654,900 | — | — |
| 2024-11-19 | $8.42 | $8.75 | 526,400 | — | — |
| 2024-11-18 | $8.45 | $8.79 | 568,300 | — | — |
| 2024-11-15 | $8.45 | $8.79 | 505,300 | — | — |
| 2024-11-14 | $8.54 | $8.88 | 513,400 | — | — |
| 2024-11-13 | $8.48 | $8.82 | 573,200 | — | — |
| 2024-11-12 | $8.55 | $8.89 | 465,800 | — | — |
| 2024-11-11 | $8.41 | $8.74 | 767,100 | — | — |
| 2024-11-08 | $8.31 | $8.64 | 860,800 | — | — |
| 2024-11-07 | $8.36 | $8.69 | 766,200 | — | — |
| 2024-11-06 | $8.21 | $8.54 | 641,800 | — | — |
| 2024-11-05 | $8.05 | $8.37 | 355,400 | — | — |
| 2024-11-04 | $7.90 | $8.21 | 480,800 | — | — |
| 2024-11-01 | $7.91 | $8.22 | 476,100 | — | — |
| 2024-10-31 | $7.83 | $8.14 | 472,600 | — | — |
| 2024-10-30 | $7.93 | $8.24 | 639,500 | — | — |
| 2024-10-29 | $7.93 | $8.24 | 494,100 | — | — |
| 2024-10-28 | $7.91 | $8.22 | 1,044,200 | — | — |
| 2024-10-25 | $7.63 | $7.93 | 347,400 | — | — |
| 2024-10-24 | $7.60 | $7.90 | 344,800 | — | — |
| 2024-10-23 | $7.61 | $7.91 | 431,500 | — | — |
| 2024-10-22 | $7.74 | $8.05 | 392,300 | — | — |
| 2024-10-21 | $7.51 | $7.81 | 486,500 | — | — |
| 2024-10-18 | $7.56 | $7.86 | 339,400 | — | — |
| 2024-10-17 | $7.58 | $7.88 | 471,700 | — | — |
| 2024-10-16 | $7.57 | $7.87 | 532,100 | — | — |
| 2024-10-15 | $7.50 | $7.80 | 545,900 | — | — |
| 2024-10-14 | $7.50 | $7.80 | 320,900 | — | — |
| 2024-10-11 | $7.49 | $7.79 | 395,800 | — | — |
| 2024-10-10 | $7.37 | $7.66 | 355,600 | — | — |
| 2024-10-09 | $7.45 | $7.75 | 372,100 | — | — |
| 2024-10-08 | $7.59 | $7.89 | 411,600 | — | — |
| 2024-10-07 | $7.62 | $7.92 | 463,100 | — | — |
| 2024-10-04 | $7.76 | $8.07 | 457,000 | — | — |
| 2024-10-03 | $7.66 | $7.96 | 384,800 | — | — |
| 2024-10-02 | $7.82 | $8.13 | 518,600 | — | — |
| 2024-10-01 | $7.71 | $8.02 | 913,300 | — | — |
| 2024-09-30 | $7.92 | $8.23 | 945,700 | — | — |
| 2024-09-27 | $7.94 | $8.25 | 1,190,200 | — | — |
| 2024-09-26 | $7.97 | $8.29 | 843,700 | — | — |
| 2024-09-25 | $7.93 | $8.24 | 866,000 | — | — |
| 2024-09-24 | $7.82 | $8.13 | 707,400 | — | — |
| 2024-09-23 | $7.77 | $8.08 | 784,700 | — | — |
| 2024-09-20 | $7.82 | $8.13 | 4,209,100 | — | — |
| 2024-09-19 | $8.19 | $8.41 | 939,200 | — | — |
| 2024-09-18 | $7.89 | $8.10 | 653,000 | — | — |
| 2024-09-17 | $7.83 | $8.04 | 829,000 | — | — |
| 2024-09-16 | $7.68 | $7.89 | 717,700 | — | — |
| 2024-09-13 | $7.56 | $7.76 | 459,800 | — | — |
| 2024-09-12 | $7.39 | $7.59 | 506,400 | — | — |
| 2024-09-11 | $7.34 | $7.54 | 554,500 | — | — |
| 2024-09-10 | $7.40 | $7.60 | 771,300 | — | — |
| 2024-09-09 | $7.30 | $7.50 | 947,800 | — | — |
| 2024-09-06 | $7.24 | $7.44 | 578,400 | — | — |
| 2024-09-05 | $7.40 | $7.60 | 459,600 | — | — |
| 2024-09-04 | $7.32 | $7.52 | 562,900 | — | — |
| 2024-09-03 | $7.43 | $7.63 | 590,500 | — | — |
| 2024-08-30 | $7.57 | $7.77 | 371,300 | — | — |
| 2024-08-29 | $7.63 | $7.84 | 555,500 | — | — |
| 2024-08-28 | $7.59 | $7.79 | 589,800 | — | — |
| 2024-08-27 | $7.65 | $7.86 | 549,100 | — | — |
| 2024-08-26 | $7.83 | $8.04 | 779,400 | — | — |
| 2024-08-23 | $7.83 | $8.04 | 955,100 | — | — |
| 2024-08-22 | $7.39 | $7.59 | 580,500 | — | — |
| 2024-08-21 | $7.46 | $7.66 | 812,000 | — | — |
| 2024-08-20 | $7.24 | $7.44 | 634,500 | — | — |
| 2024-08-19 | $7.14 | $7.33 | 1,133,200 | — | — |
| 2024-08-16 | $6.91 | $7.10 | 723,500 | — | — |
| 2024-08-15 | $6.80 | $6.98 | 830,400 | — | — |
| 2024-08-14 | $6.68 | $6.86 | 689,500 | — | — |
| 2024-08-13 | $6.85 | $7.03 | 1,052,800 | — | — |
| 2024-08-12 | $6.82 | $7.00 | 919,000 | — | — |
| 2024-08-09 | $6.95 | $7.14 | 882,100 | — | — |
| 2024-08-08 | $7.03 | $7.22 | 1,254,900 | — | — |
| 2024-08-07 | $6.88 | $7.07 | 987,400 | — | — |
| 2024-08-06 | $7.00 | $7.19 | 1,121,800 | — | — |
| 2024-08-05 | $7.06 | $7.25 | 1,337,100 | — | — |
| 2024-08-02 | $7.17 | $7.36 | 649,200 | — | — |
| 2024-08-01 | $7.31 | $7.51 | 730,800 | — | — |
| 2024-07-31 | $7.63 | $7.84 | 480,400 | — | — |
| 2024-07-30 | $7.60 | $7.80 | 499,400 | — | — |
| 2024-07-29 | $7.58 | $7.78 | 520,000 | — | — |
| 2024-07-26 | $7.63 | $7.84 | 492,500 | — | — |
| 2024-07-25 | $7.67 | $7.88 | 425,700 | — | — |
| 2024-07-24 | $7.64 | $7.85 | 454,600 | — | — |
| 2024-07-23 | $7.78 | $7.99 | 529,500 | — | — |
| 2024-07-22 | $8.02 | $8.24 | 674,800 | — | — |
| 2024-07-19 | $7.85 | $8.06 | 733,700 | — | — |
| 2024-07-18 | $7.96 | $8.17 | 755,400 | — | — |
| 2024-07-17 | $7.97 | $8.18 | 597,500 | — | — |
| 2024-07-16 | $7.96 | $8.17 | 466,100 | — | — |
| 2024-07-15 | $7.80 | $8.01 | 575,900 | — | — |
| 2024-07-12 | $7.90 | $8.11 | 815,400 | — | — |
| 2024-07-11 | $7.69 | $7.90 | 693,300 | — | — |
| 2024-07-10 | $7.44 | $7.64 | 671,100 | — | — |
| 2024-07-09 | $7.48 | $7.68 | 775,000 | — | — |
| 2024-07-08 | $7.46 | $7.66 | 741,500 | — | — |
| 2024-07-05 | $7.46 | $7.66 | 892,300 | — | — |
| 2024-07-03 | $7.45 | $7.65 | 654,500 | — | — |
| 2024-07-02 | $7.31 | $7.51 | 1,608,400 | — | — |
| 2024-07-01 | $7.38 | $7.58 | 1,051,300 | — | — |
| 2024-06-28 | $7.87 | $8.08 | 3,880,400 | — | — |
| 2024-06-27 | $7.96 | $8.17 | 888,800 | — | — |
| 2024-06-26 | $7.74 | $7.95 | 850,200 | — | — |
| 2024-06-25 | $7.77 | $7.98 | 589,800 | — | — |
| 2024-06-24 | $7.90 | $8.11 | 949,300 | — | — |
| 2024-06-21 | $8.18 | $8.40 | 2,276,000 | — | — |
| 2024-06-20 | $8.10 | $8.22 | 843,800 | — | — |
| 2024-06-18 | $8.11 | $8.23 | 556,500 | — | — |
| 2024-06-17 | $8.31 | $8.43 | 743,600 | — | — |
| 2024-06-14 | $8.27 | $8.39 | 651,100 | — | — |
| 2024-06-13 | $8.34 | $8.46 | 581,900 | — | — |
| 2024-06-12 | $8.72 | $8.84 | 533,700 | — | — |
| 2024-06-11 | $8.70 | $8.82 | 851,400 | — | — |
| 2024-06-10 | $8.71 | $8.83 | 1,621,100 | — | — |
| 2024-06-07 | $8.66 | $8.78 | 614,900 | — | — |
| 2024-06-06 | $8.99 | $9.12 | 981,100 | — | — |
| 2024-06-05 | $8.96 | $9.09 | 661,600 | — | — |
| 2024-06-04 | $8.74 | $8.86 | 857,600 | — | — |
| 2024-06-03 | $8.93 | $9.06 | 860,900 | — | — |
| 2024-05-31 | $8.74 | $8.86 | 968,800 | — | — |
| 2024-05-30 | $8.76 | $8.89 | 983,500 | — | — |
| 2024-05-29 | $8.60 | $8.72 | 889,500 | — | — |
| 2024-05-28 | $8.60 | $8.72 | 963,200 | — | — |
| 2024-05-24 | $8.46 | $8.58 | 780,500 | — | — |
| 2024-05-23 | $8.51 | $8.63 | 463,900 | — | — |
| 2024-05-22 | $8.70 | $8.82 | 621,500 | — | — |
| 2024-05-21 | $8.83 | $8.96 | 892,300 | — | — |
| 2024-05-20 | $9.09 | $9.22 | 1,056,900 | — | — |
| 2024-05-17 | $8.95 | $9.08 | 786,600 | — | — |
| 2024-05-16 | $8.99 | $9.12 | 817,200 | — | — |
| 2024-05-15 | $8.97 | $9.10 | 974,800 | — | — |
| 2024-05-14 | $8.87 | $9.00 | 1,735,500 | — | — |
| 2024-05-13 | $8.74 | $8.86 | 1,300,700 | — | — |
| 2024-05-10 | $8.58 | $8.70 | 1,267,000 | — | — |
| 2024-05-09 | $8.87 | $9.00 | 2,701,200 | — | — |
| 2024-05-08 | $7.75 | $7.86 | 597,500 | — | — |
| 2024-05-07 | $7.87 | $7.98 | 868,500 | — | — |
| 2024-05-06 | $7.83 | $7.94 | 1,338,600 | — | — |
| 2024-05-03 | $7.76 | $7.87 | 734,100 | — | — |
| 2024-05-02 | $7.66 | $7.77 | 1,178,400 | — | — |
| 2024-05-01 | $7.52 | $7.63 | 1,032,300 | — | — |
| 2024-04-30 | $7.25 | $7.35 | 856,100 | — | — |
| 2024-04-29 | $7.23 | $7.33 | 1,005,200 | — | — |
| 2024-04-26 | $7.16 | $7.26 | 652,600 | — | — |
| 2024-04-25 | $7.05 | $7.15 | 523,200 | — | — |
| 2024-04-24 | $7.12 | $7.22 | 835,000 | — | — |
| 2024-04-23 | $7.05 | $7.15 | 737,000 | — | — |
| 2024-04-22 | $6.95 | $7.05 | 742,700 | — | — |
| 2024-04-19 | $6.88 | $6.98 | 538,100 | — | — |
| 2024-04-18 | $6.88 | $6.98 | 564,600 | — | — |
| 2024-04-17 | $6.90 | $7.00 | 797,200 | — | — |
| 2024-04-16 | $6.88 | $6.98 | 881,400 | — | — |
| 2024-04-15 | $6.83 | $6.93 | 1,142,000 | — | — |
| 2024-04-12 | $6.78 | $6.88 | 858,300 | — | — |
| 2024-04-11 | $7.08 | $7.18 | 941,100 | — | — |
| 2024-04-10 | $7.00 | $7.10 | 919,300 | — | — |
| 2024-04-09 | $7.13 | $7.23 | 1,156,700 | — | — |
| 2024-04-08 | $6.98 | $7.08 | 1,510,300 | — | — |
| 2024-04-05 | $6.89 | $6.99 | 710,700 | — | — |
| 2024-04-04 | $6.89 | $6.99 | 1,129,200 | — | — |
| 2024-04-03 | $7.17 | $7.27 | 2,329,600 | — | — |
| 2024-04-02 | $6.96 | $7.06 | 1,340,600 | — | — |
| 2024-04-01 | $7.17 | $7.27 | 828,800 | — | — |
| 2024-03-28 | $7.05 | $7.15 | 486,200 | — | — |
| 2024-03-27 | $6.99 | $7.09 | 750,700 | — | — |
| 2024-03-26 | $6.94 | $7.04 | 2,144,900 | — | — |
| 2024-03-25 | $6.79 | $6.89 | 840,500 | — | — |
| 2024-03-22 | $6.91 | $7.01 | 1,214,200 | — | — |
| 2024-03-21 | $6.99 | $7.09 | 875,700 | — | — |
| 2024-03-20 | $7.10 | $7.10 | 813,200 | — | — |
| 2024-03-19 | $7.14 | $7.14 | 934,200 | — | — |
| 2024-03-18 | $7.05 | $7.05 | 811,700 | — | — |
| 2024-03-15 | $7.15 | $7.15 | 4,478,900 | — | — |
| 2024-03-14 | $7.07 | $7.07 | 728,500 | — | — |
| 2024-03-13 | $7.24 | $7.24 | 811,400 | — | — |
| 2024-03-12 | $7.11 | $7.11 | 1,087,900 | — | — |
| 2024-03-11 | $7.27 | $7.27 | 770,300 | — | — |
| 2024-03-08 | $7.16 | $7.16 | 773,500 | — | — |
| 2024-03-07 | $7.08 | $7.08 | 984,600 | — | — |
| 2024-03-06 | $6.78 | $6.78 | 926,300 | — | — |
| 2024-03-05 | $6.84 | $6.84 | 1,869,500 | — | — |
| 2024-03-04 | $6.65 | $6.65 | 2,807,700 | — | — |
| 2024-03-01 | $7.56 | $7.56 | 1,084,400 | — | — |
| 2024-02-29 | $7.41 | $7.41 | 1,014,200 | — | — |
| 2024-02-28 | $7.32 | $7.32 | 992,300 | — | — |
| 2024-02-27 | $7.51 | $7.51 | 1,656,700 | — | — |
| 2024-02-26 | $6.95 | $6.95 | 1,810,100 | — | — |
| 2024-02-23 | $7.20 | $7.20 | 1,206,400 | — | — |
| 2024-02-22 | $7.25 | $7.25 | 727,100 | — | — |
| 2024-02-21 | $7.28 | $7.28 | 607,300 | — | — |
| 2024-02-20 | $7.54 | $7.54 | 1,175,000 | — | — |
| 2024-02-16 | $7.66 | $7.66 | 1,134,600 | — | — |
| 2024-02-15 | $7.76 | $7.76 | 983,100 | — | — |
| 2024-02-14 | $7.66 | $7.66 | 1,054,000 | — | — |
| 2024-02-13 | $7.36 | $7.36 | 739,600 | — | — |
| 2024-02-12 | $7.55 | $7.55 | 569,500 | — | — |
| 2024-02-09 | $7.35 | $7.35 | 567,600 | — | — |
| 2024-02-08 | $7.30 | $7.30 | 602,000 | — | — |
| 2024-02-07 | $7.26 | $7.26 | 421,200 | — | — |
| 2024-02-06 | $7.29 | $7.29 | 756,800 | — | — |
| 2024-02-05 | $7.07 | $7.07 | 976,100 | — | — |
| 2024-02-02 | $7.17 | $7.17 | 544,600 | — | — |
| 2024-02-01 | $7.27 | $7.27 | 608,000 | — | — |
| 2024-01-31 | $7.22 | $7.22 | 844,800 | — | — |
| 2024-01-30 | $7.46 | $7.46 | 512,900 | — | — |
| 2024-01-29 | $7.58 | $7.58 | 720,500 | — | — |
| 2024-01-26 | $7.53 | $7.53 | 343,700 | — | — |
| 2024-01-25 | $7.58 | $7.58 | 486,400 | — | — |
| 2024-01-24 | $7.46 | $7.46 | 630,000 | — | — |
| 2024-01-23 | $7.49 | $7.49 | 545,500 | — | — |
| 2024-01-22 | $7.42 | $7.42 | 815,300 | — | — |
| 2024-01-19 | $7.42 | $7.42 | 535,600 | — | — |
| 2024-01-18 | $7.30 | $7.30 | 1,119,100 | — | — |
| 2024-01-17 | $7.45 | $7.45 | 740,800 | — | — |
| 2024-01-16 | $7.66 | $7.66 | 671,000 | — | — |
| 2024-01-12 | $7.70 | $7.70 | 448,300 | — | — |
| 2024-01-11 | $7.86 | $7.86 | 694,700 | — | — |
| 2024-01-10 | $7.95 | $7.95 | 389,700 | — | — |
| 2024-01-09 | $7.91 | $7.91 | 510,300 | — | — |
| 2024-01-08 | $8.16 | $8.16 | 680,800 | — | — |
| 2024-01-05 | $7.87 | $7.87 | 609,700 | — | — |
| 2024-01-04 | $7.94 | $7.94 | 923,100 | — | — |
| 2024-01-03 | $7.97 | $7.97 | 968,000 | — | — |
| 2024-01-02 | $8.42 | $8.42 | 1,131,800 | — | — |