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
- 2019-10-29 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 | $7.51 | $7.51 | 83,500 | — | — |
| 2024-12-30 | $7.05 | $7.05 | 103,000 | — | — |
| 2024-12-27 | $7.15 | $7.15 | 42,800 | — | — |
| 2024-12-26 | $7.05 | $7.05 | 48,200 | — | — |
| 2024-12-24 | $6.98 | $6.98 | 95,300 | — | — |
| 2024-12-23 | $7.00 | $7.00 | 163,200 | — | — |
| 2024-12-20 | $7.25 | $7.25 | 28,000 | — | — |
| 2024-12-19 | $7.28 | $7.28 | 54,800 | — | — |
| 2024-12-18 | $7.06 | $7.06 | 77,500 | — | — |
| 2024-12-17 | $7.24 | $7.24 | 97,000 | — | — |
| 2024-12-16 | $7.20 | $7.20 | 106,400 | — | — |
| 2024-12-13 | $7.40 | $7.40 | 90,700 | — | — |
| 2024-12-12 | $7.43 | $7.43 | 86,600 | — | — |
| 2024-12-11 | $7.55 | $7.55 | 65,900 | — | — |
| 2024-12-10 | $7.71 | $7.71 | 87,800 | — | — |
| 2024-12-09 | $7.62 | $7.62 | 158,300 | — | — |
| 2024-12-06 | $7.49 | $7.49 | 979,100 | — | — |
| 2024-12-05 | $8.03 | $8.03 | 27,200 | — | — |
| 2024-12-04 | $8.22 | $8.22 | 17,700 | — | — |
| 2024-12-03 | $8.54 | $8.54 | 31,200 | — | — |
| 2024-12-02 | $8.41 | $8.41 | 79,200 | — | — |
| 2024-11-29 | $8.12 | $8.12 | 6,800 | — | — |
| 2024-11-27 | $8.15 | $8.15 | 13,500 | — | — |
| 2024-11-26 | $7.84 | $7.84 | 40,000 | — | — |
| 2024-11-25 | $7.52 | $7.52 | 44,500 | — | — |
| 2024-11-22 | $7.55 | $7.55 | 44,200 | — | — |
| 2024-11-21 | $7.52 | $7.52 | 23,100 | — | — |
| 2024-11-20 | $7.69 | $7.69 | 28,500 | — | — |
| 2024-11-19 | $7.83 | $7.83 | 30,300 | — | — |
| 2024-11-18 | $7.84 | $7.84 | 12,100 | — | — |
| 2024-11-15 | $8.01 | $8.01 | 32,300 | — | — |
| 2024-11-14 | $8.01 | $8.01 | 16,600 | — | — |
| 2024-11-13 | $8.17 | $8.17 | 30,600 | — | — |
| 2024-11-12 | $7.96 | $7.96 | 15,800 | — | — |
| 2024-11-11 | $8.16 | $8.16 | 46,200 | — | — |
| 2024-11-08 | $8.75 | $8.75 | 80,500 | — | — |
| 2024-11-07 | $8.96 | $8.96 | 93,700 | — | — |
| 2024-11-06 | $8.00 | $8.00 | 40,100 | — | — |
| 2024-11-05 | $7.91 | $7.91 | 43,500 | — | — |
| 2024-11-04 | $8.20 | $8.20 | 267,900 | — | — |
| 2024-11-01 | $7.35 | $7.35 | 9,700 | — | — |
| 2024-10-31 | $7.27 | $7.27 | 25,200 | — | — |
| 2024-10-30 | $7.45 | $7.45 | 14,400 | — | — |
| 2024-10-29 | $7.35 | $7.35 | 29,000 | — | — |
| 2024-10-28 | $7.54 | $7.54 | 21,600 | — | — |
| 2024-10-25 | $7.31 | $7.31 | 26,600 | — | — |
| 2024-10-24 | $7.21 | $7.21 | 22,200 | — | — |
| 2024-10-23 | $7.23 | $7.23 | 50,900 | — | — |
| 2024-10-22 | $7.44 | $7.44 | 45,800 | — | — |
| 2024-10-21 | $7.50 | $7.50 | 58,100 | — | — |
| 2024-10-18 | $7.75 | $7.75 | 2,800 | — | — |
| 2024-10-17 | $7.74 | $7.74 | 18,500 | — | — |
| 2024-10-16 | $7.61 | $7.61 | 30,100 | — | — |
| 2024-10-15 | $7.63 | $7.63 | 15,200 | — | — |
| 2024-10-14 | $7.80 | $7.80 | 41,100 | — | — |
| 2024-10-11 | $7.69 | $7.69 | 24,900 | — | — |
| 2024-10-10 | $7.48 | $7.48 | 11,000 | — | — |
| 2024-10-09 | $7.57 | $7.57 | 26,700 | — | — |
| 2024-10-08 | $7.70 | $7.70 | 18,200 | — | — |
| 2024-10-07 | $7.58 | $7.58 | 57,600 | — | — |
| 2024-10-04 | $7.82 | $7.82 | 45,800 | — | — |
| 2024-10-03 | $7.92 | $7.92 | 21,700 | — | — |
| 2024-10-02 | $8.16 | $8.16 | 41,400 | — | — |
| 2024-10-01 | $7.95 | $7.95 | 28,000 | — | — |
| 2024-09-30 | $7.96 | $7.96 | 42,600 | — | — |
| 2024-09-27 | $7.92 | $7.92 | 81,400 | — | — |
| 2024-09-26 | $7.85 | $7.85 | 231,300 | — | — |
| 2024-09-25 | $7.47 | $7.47 | 59,700 | — | — |
| 2024-09-24 | $7.50 | $7.50 | 113,900 | — | — |
| 2024-09-23 | $7.54 | $7.54 | 68,600 | — | — |
| 2024-09-20 | $7.80 | $7.80 | 132,300 | — | — |
| 2024-09-19 | $7.84 | $7.84 | 100,400 | — | — |
| 2024-09-18 | $7.52 | $7.52 | 67,300 | — | — |
| 2024-09-17 | $7.69 | $7.69 | 59,000 | — | — |
| 2024-09-16 | $7.75 | $7.75 | 94,600 | — | — |
| 2024-09-13 | $7.72 | $7.72 | 46,400 | — | — |
| 2024-09-12 | $7.90 | $7.90 | 156,400 | — | — |
| 2024-09-11 | $7.95 | $7.95 | 47,100 | — | — |
| 2024-09-10 | $7.90 | $7.90 | 27,400 | — | — |
| 2024-09-09 | $8.01 | $8.01 | 17,600 | — | — |
| 2024-09-06 | $8.20 | $8.20 | 17,600 | — | — |
| 2024-09-05 | $8.20 | $8.20 | 37,000 | — | — |
| 2024-09-04 | $8.50 | $8.50 | 55,300 | — | — |
| 2024-09-03 | $8.68 | $8.68 | 53,900 | — | — |
| 2024-08-30 | $9.15 | $9.15 | 29,600 | — | — |
| 2024-08-29 | $9.34 | $9.34 | 10,100 | — | — |
| 2024-08-28 | $9.02 | $9.02 | 20,000 | — | — |
| 2024-08-27 | $9.02 | $9.02 | 12,100 | — | — |
| 2024-08-26 | $9.20 | $9.20 | 24,400 | — | — |
| 2024-08-23 | $9.03 | $9.03 | 33,500 | — | — |
| 2024-08-22 | $9.31 | $9.31 | 55,100 | — | — |
| 2024-08-21 | $9.50 | $9.50 | 54,200 | — | — |
| 2024-08-20 | $9.49 | $9.49 | 70,700 | — | — |
| 2024-08-19 | $9.24 | $9.24 | 41,700 | — | — |
| 2024-08-16 | $9.05 | $9.05 | 7,700 | — | — |
| 2024-08-15 | $9.47 | $9.47 | 79,300 | — | — |
| 2024-08-14 | $9.31 | $9.31 | 14,500 | — | — |
| 2024-08-13 | $9.38 | $9.38 | 31,200 | — | — |
| 2024-08-12 | $8.68 | $8.68 | 54,100 | — | — |
| 2024-08-09 | $9.35 | $9.35 | 57,500 | — | — |
| 2024-08-08 | $9.62 | $9.62 | 21,200 | — | — |
| 2024-08-07 | $9.60 | $9.60 | 20,800 | — | — |
| 2024-08-06 | $9.45 | $9.45 | 31,100 | — | — |
| 2024-08-05 | $9.50 | $9.50 | 20,000 | — | — |
| 2024-08-02 | $9.87 | $9.87 | 52,200 | — | — |
| 2024-08-01 | $10.60 | $10.60 | 22,900 | — | — |
| 2024-07-31 | $10.58 | $10.58 | 41,600 | — | — |
| 2024-07-30 | $10.55 | $10.55 | 22,300 | — | — |
| 2024-07-29 | $10.50 | $10.50 | 91,000 | — | — |
| 2024-07-26 | $11.18 | $11.18 | 37,100 | — | — |
| 2024-07-25 | $10.89 | $10.89 | 47,700 | — | — |
| 2024-07-24 | $10.40 | $10.40 | 36,900 | — | — |
| 2024-07-23 | $10.81 | $10.81 | 85,500 | — | — |
| 2024-07-22 | $10.20 | $10.20 | 45,000 | — | — |
| 2024-07-19 | $10.22 | $10.22 | 48,200 | — | — |
| 2024-07-18 | $9.99 | $9.99 | 43,200 | — | — |
| 2024-07-17 | $9.74 | $9.74 | 41,300 | — | — |
| 2024-07-16 | $9.70 | $9.70 | 180,300 | — | — |
| 2024-07-15 | $9.15 | $9.15 | 24,400 | — | — |
| 2024-07-12 | $9.27 | $9.27 | 79,900 | — | — |
| 2024-07-11 | $9.25 | $9.25 | 56,400 | — | — |
| 2024-07-10 | $8.96 | $8.96 | 13,500 | — | — |
| 2024-07-09 | $9.08 | $9.08 | 26,100 | — | — |
| 2024-07-08 | $8.96 | $8.96 | 21,500 | — | — |
| 2024-07-05 | $8.90 | $8.90 | 13,500 | — | — |
| 2024-07-03 | $8.66 | $8.66 | 5,300 | — | — |
| 2024-07-02 | $8.58 | $8.58 | 8,800 | — | — |
| 2024-07-01 | $8.64 | $8.64 | 9,100 | — | — |
| 2024-06-28 | $8.39 | $8.39 | 17,200 | — | — |
| 2024-06-27 | $8.88 | $8.88 | 7,500 | — | — |
| 2024-06-26 | $8.86 | $8.86 | 11,200 | — | — |
| 2024-06-25 | $8.47 | $8.47 | 21,800 | — | — |
| 2024-06-24 | $8.61 | $8.61 | 11,200 | — | — |
| 2024-06-21 | $8.88 | $8.88 | 27,400 | — | — |
| 2024-06-20 | $9.00 | $9.00 | 16,200 | — | — |
| 2024-06-18 | $8.99 | $8.99 | 24,000 | — | — |
| 2024-06-17 | $8.54 | $8.54 | 17,100 | — | — |
| 2024-06-14 | $8.27 | $8.27 | 11,400 | — | — |
| 2024-06-13 | $8.90 | $8.90 | 25,200 | — | — |
| 2024-06-12 | $9.07 | $9.07 | 44,100 | — | — |
| 2024-06-11 | $8.93 | $8.93 | 33,900 | — | — |
| 2024-06-10 | $8.75 | $8.75 | 48,900 | — | — |
| 2024-06-07 | $8.18 | $8.18 | 13,900 | — | — |
| 2024-06-06 | $8.01 | $8.01 | 18,400 | — | — |
| 2024-06-05 | $8.19 | $8.19 | 61,300 | — | — |
| 2024-06-04 | $7.25 | $7.25 | 42,100 | — | — |
| 2024-06-03 | $7.45 | $7.45 | 39,900 | — | — |
| 2024-05-31 | $7.37 | $7.37 | 19,500 | — | — |
| 2024-05-30 | $7.50 | $7.50 | 9,800 | — | — |
| 2024-05-29 | $7.33 | $7.33 | 27,400 | — | — |
| 2024-05-28 | $7.35 | $7.35 | 21,400 | — | — |
| 2024-05-24 | $7.31 | $7.31 | 26,000 | — | — |
| 2024-05-23 | $7.42 | $7.42 | 35,600 | — | — |
| 2024-05-22 | $7.90 | $7.90 | 8,800 | — | — |
| 2024-05-21 | $8.14 | $8.14 | 15,900 | — | — |
| 2024-05-20 | $8.24 | $8.24 | 10,800 | — | — |
| 2024-05-17 | $8.29 | $8.29 | 9,100 | — | — |
| 2024-05-16 | $8.49 | $8.49 | 20,500 | — | — |
| 2024-05-15 | $8.54 | $8.54 | 41,200 | — | — |
| 2024-05-14 | $8.21 | $8.21 | 51,500 | — | — |
| 2024-05-13 | $7.65 | $7.65 | 28,300 | — | — |
| 2024-05-10 | $7.73 | $7.73 | 80,800 | — | — |
| 2024-05-09 | $8.52 | $8.52 | 27,200 | — | — |
| 2024-05-08 | $7.50 | $7.50 | 10,100 | — | — |
| 2024-05-07 | $7.41 | $7.41 | 23,500 | — | — |
| 2024-05-06 | $7.42 | $7.42 | 13,900 | — | — |
| 2024-05-03 | $7.36 | $7.36 | 8,300 | — | — |
| 2024-05-02 | $7.35 | $7.35 | 22,100 | — | — |
| 2024-05-01 | $7.45 | $7.45 | 43,700 | — | — |
| 2024-04-30 | $7.44 | $7.44 | 17,600 | — | — |
| 2024-04-29 | $7.70 | $7.70 | 67,100 | — | — |
| 2024-04-26 | $8.03 | $8.03 | 10,200 | — | — |
| 2024-04-25 | $8.03 | $8.03 | 33,800 | — | — |
| 2024-04-24 | $7.99 | $7.99 | 10,900 | — | — |
| 2024-04-23 | $7.70 | $7.70 | 8,500 | — | — |
| 2024-04-22 | $7.76 | $7.76 | 9,400 | — | — |
| 2024-04-19 | $7.75 | $7.75 | 45,000 | — | — |
| 2024-04-18 | $7.84 | $7.84 | 43,400 | — | — |
| 2024-04-17 | $7.80 | $7.80 | 7,700 | — | — |
| 2024-04-16 | $7.81 | $7.81 | 8,600 | — | — |
| 2024-04-15 | $7.90 | $7.90 | 32,900 | — | — |
| 2024-04-12 | $7.92 | $7.92 | 17,400 | — | — |
| 2024-04-11 | $8.30 | $8.30 | 12,700 | — | — |
| 2024-04-10 | $8.00 | $8.00 | 78,200 | — | — |
| 2024-04-09 | $8.13 | $8.13 | 11,400 | — | — |
| 2024-04-08 | $8.31 | $8.31 | 21,700 | — | — |
| 2024-04-05 | $8.05 | $8.05 | 13,700 | — | — |
| 2024-04-04 | $8.21 | $8.21 | 35,800 | — | — |
| 2024-04-03 | $8.40 | $8.40 | 20,100 | — | — |
| 2024-04-02 | $8.41 | $8.41 | 20,200 | — | — |
| 2024-04-01 | $8.27 | $8.27 | 16,400 | — | — |
| 2024-03-28 | $8.53 | $8.53 | 17,200 | — | — |
| 2024-03-27 | $8.28 | $8.28 | 34,100 | — | — |
| 2024-03-26 | $8.15 | $8.15 | 46,900 | — | — |
| 2024-03-25 | $8.11 | $8.11 | 15,000 | — | — |
| 2024-03-22 | $8.25 | $8.25 | 16,300 | — | — |
| 2024-03-21 | $8.36 | $8.36 | 17,900 | — | — |
| 2024-03-20 | $8.37 | $8.37 | 8,200 | — | — |
| 2024-03-19 | $8.26 | $8.26 | 28,500 | — | — |
| 2024-03-18 | $8.13 | $8.13 | 55,000 | — | — |
| 2024-03-15 | $8.52 | $8.52 | 30,600 | — | — |
| 2024-03-14 | $8.53 | $8.53 | 19,100 | — | — |
| 2024-03-13 | $8.35 | $8.35 | 18,300 | — | — |
| 2024-03-12 | $8.20 | $8.20 | 33,900 | — | — |
| 2024-03-11 | $8.01 | $8.01 | 64,500 | — | — |
| 2024-03-08 | $8.04 | $8.04 | 215,800 | — | — |
| 2024-03-07 | $9.02 | $9.02 | 42,900 | — | — |
| 2024-03-06 | $8.81 | $8.81 | 45,200 | — | — |
| 2024-03-05 | $8.80 | $8.80 | 41,200 | — | — |
| 2024-03-04 | $9.17 | $9.17 | 27,700 | — | — |
| 2024-03-01 | $9.17 | $9.17 | 48,400 | — | — |
| 2024-02-29 | $9.20 | $9.20 | 75,600 | — | — |
| 2024-02-28 | $8.88 | $8.88 | 38,700 | — | — |
| 2024-02-27 | $8.32 | $8.32 | 70,800 | — | — |
| 2024-02-26 | $8.26 | $8.26 | 31,100 | — | — |
| 2024-02-23 | $8.20 | $8.20 | 52,900 | — | — |
| 2024-02-22 | $8.64 | $8.64 | 54,200 | — | — |
| 2024-02-21 | $8.27 | $8.27 | 2,800 | — | — |
| 2024-02-20 | $8.27 | $8.27 | 33,400 | — | — |
| 2024-02-16 | $8.50 | $8.50 | 16,600 | — | — |
| 2024-02-15 | $8.49 | $8.49 | 22,700 | — | — |
| 2024-02-14 | $8.50 | $8.50 | 43,200 | — | — |
| 2024-02-13 | $8.33 | $8.33 | 37,100 | — | — |
| 2024-02-12 | $8.68 | $8.68 | 69,400 | — | — |
| 2024-02-09 | $8.74 | $8.74 | 41,700 | — | — |
| 2024-02-08 | $8.72 | $8.72 | 26,900 | — | — |
| 2024-02-07 | $8.56 | $8.56 | 35,500 | — | — |
| 2024-02-06 | $8.44 | $8.44 | 37,000 | — | — |
| 2024-02-05 | $8.53 | $8.53 | 50,100 | — | — |
| 2024-02-02 | $8.55 | $8.55 | 67,500 | — | — |
| 2024-02-01 | $8.86 | $8.86 | 19,400 | — | — |
| 2024-01-31 | $8.92 | $8.92 | 40,400 | — | — |
| 2024-01-30 | $8.97 | $8.97 | 57,000 | — | — |
| 2024-01-29 | $9.46 | $9.46 | 124,000 | — | — |
| 2024-01-26 | $9.06 | $9.06 | 173,300 | — | — |
| 2024-01-25 | $8.28 | $8.28 | 30,300 | — | — |
| 2024-01-24 | $8.11 | $8.11 | 34,300 | — | — |
| 2024-01-23 | $8.20 | $8.20 | 15,800 | — | — |
| 2024-01-22 | $8.11 | $8.11 | 14,500 | — | — |
| 2024-01-19 | $8.02 | $8.02 | 24,500 | — | — |
| 2024-01-18 | $8.18 | $8.18 | 48,000 | — | — |
| 2024-01-17 | $7.79 | $7.79 | 28,300 | — | — |
| 2024-01-16 | $7.85 | $7.85 | 49,900 | — | — |
| 2024-01-12 | $7.60 | $7.60 | 46,600 | — | — |
| 2024-01-11 | $7.60 | $7.60 | 21,000 | — | — |
| 2024-01-10 | $7.59 | $7.59 | 49,600 | — | — |
| 2024-01-09 | $7.37 | $7.37 | 61,000 | — | — |
| 2024-01-08 | $7.57 | $7.57 | 58,700 | — | — |
| 2024-01-05 | $7.48 | $7.48 | 85,600 | — | — |
| 2024-01-04 | $7.30 | $7.30 | 71,800 | — | — |
| 2024-01-03 | $7.68 | $7.68 | 43,800 | — | — |
| 2024-01-02 | $7.95 | $7.95 | 71,300 | — | — |