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
- 2021-04-16 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 | $9.65 | $9.65 | 537,300 | — | — |
| 2024-12-30 | $9.46 | $9.46 | 527,100 | — | — |
| 2024-12-27 | $9.57 | $9.57 | 417,100 | — | — |
| 2024-12-26 | $9.28 | $9.28 | 396,300 | — | — |
| 2024-12-24 | $9.35 | $9.35 | 253,000 | — | — |
| 2024-12-23 | $8.94 | $8.94 | 341,900 | — | — |
| 2024-12-20 | $9.35 | $9.35 | 313,800 | — | — |
| 2024-12-19 | $8.83 | $8.83 | 278,500 | — | — |
| 2024-12-18 | $8.70 | $8.70 | 299,500 | — | — |
| 2024-12-17 | $8.84 | $8.84 | 300,000 | — | — |
| 2024-12-16 | $8.76 | $8.76 | 331,300 | — | — |
| 2024-12-13 | $8.39 | $8.39 | 315,900 | — | — |
| 2024-12-12 | $8.62 | $8.62 | 324,700 | — | — |
| 2024-12-11 | $8.82 | $8.82 | 325,700 | — | — |
| 2024-12-10 | $8.65 | $8.65 | 305,700 | — | — |
| 2024-12-09 | $9.32 | $9.32 | 313,700 | — | — |
| 2024-12-06 | $9.53 | $9.53 | 345,600 | — | — |
| 2024-12-05 | $9.64 | $9.64 | 360,500 | — | — |
| 2024-12-04 | $9.94 | $9.94 | 329,800 | — | — |
| 2024-12-03 | $9.57 | $9.57 | 320,400 | — | — |
| 2024-12-02 | $9.62 | $9.62 | 361,300 | — | — |
| 2024-11-29 | $10.42 | $10.42 | 164,900 | — | — |
| 2024-11-27 | $10.47 | $10.47 | 350,700 | — | — |
| 2024-11-26 | $9.93 | $9.93 | 303,800 | — | — |
| 2024-11-25 | $10.19 | $10.19 | 273,300 | — | — |
| 2024-11-22 | $10.43 | $10.43 | 367,900 | — | — |
| 2024-11-21 | $9.56 | $9.56 | 299,300 | — | — |
| 2024-11-20 | $9.48 | $9.48 | 320,300 | — | — |
| 2024-11-19 | $9.98 | $9.98 | 397,100 | — | — |
| 2024-11-18 | $10.20 | $10.20 | 404,300 | — | — |
| 2024-11-15 | $9.22 | $9.22 | 360,200 | — | — |
| 2024-11-14 | $9.28 | $9.28 | 400,400 | — | — |
| 2024-11-13 | $9.25 | $9.25 | 437,300 | — | — |
| 2024-11-12 | $9.43 | $9.43 | 376,200 | — | — |
| 2024-11-11 | $9.70 | $9.70 | 308,400 | — | — |
| 2024-11-08 | $9.45 | $9.45 | 341,900 | — | — |
| 2024-11-07 | $9.81 | $9.81 | 338,900 | — | — |
| 2024-11-06 | $10.13 | $10.13 | 342,900 | — | — |
| 2024-11-05 | $10.40 | $10.40 | 364,200 | — | — |
| 2024-11-04 | $10.52 | $10.52 | 433,200 | — | — |
| 2024-11-01 | $10.13 | $10.13 | 366,200 | — | — |
| 2024-10-31 | $9.85 | $9.85 | 353,500 | — | — |
| 2024-10-30 | $9.84 | $9.84 | 468,900 | — | — |
| 2024-10-29 | $10.13 | $10.13 | 304,800 | — | — |
| 2024-10-28 | $10.37 | $10.37 | 333,200 | — | — |
| 2024-10-25 | $9.45 | $9.45 | 341,600 | — | — |
| 2024-10-24 | $10.16 | $10.16 | 390,300 | — | — |
| 2024-10-23 | $9.35 | $9.35 | 316,700 | — | — |
| 2024-10-22 | $9.94 | $9.94 | 547,200 | — | — |
| 2024-10-21 | $9.18 | $9.18 | 329,400 | — | — |
| 2024-10-18 | $9.09 | $9.09 | 472,600 | — | — |
| 2024-10-17 | $9.20 | $9.20 | 394,400 | — | — |
| 2024-10-16 | $9.56 | $9.56 | 406,500 | — | — |
| 2024-10-15 | $9.66 | $9.66 | 419,300 | — | — |
| 2024-10-14 | $9.29 | $9.29 | 277,300 | — | — |
| 2024-10-11 | $9.91 | $9.91 | 320,500 | — | — |
| 2024-10-10 | $10.16 | $10.16 | 420,900 | — | — |
| 2024-10-09 | $10.07 | $10.07 | 207,600 | — | — |
| 2024-10-08 | $9.94 | $9.94 | 222,600 | — | — |
| 2024-10-07 | $10.56 | $10.56 | 276,300 | — | — |
| 2024-10-04 | $10.48 | $10.48 | 258,000 | — | — |
| 2024-10-03 | $11.19 | $11.19 | 245,300 | — | — |
| 2024-10-02 | $11.41 | $11.41 | 268,800 | — | — |
| 2024-10-01 | $11.25 | $11.25 | 249,900 | — | — |
| 2024-09-30 | $11.02 | $11.02 | 361,000 | — | — |
| 2024-09-27 | $10.43 | $10.43 | 413,600 | — | — |
| 2024-09-26 | $10.72 | $10.72 | 406,200 | — | — |
| 2024-09-25 | $9.85 | $9.85 | 324,900 | — | — |
| 2024-09-24 | $9.92 | $9.92 | 339,000 | — | — |
| 2024-09-23 | $9.40 | $9.40 | 207,700 | — | — |
| 2024-09-20 | $9.55 | $9.55 | 205,000 | — | — |
| 2024-09-19 | $9.56 | $9.56 | 257,800 | — | — |
| 2024-09-18 | $9.26 | $9.26 | 224,600 | — | — |
| 2024-09-17 | $9.33 | $9.33 | 217,400 | — | — |
| 2024-09-16 | $9.00 | $9.00 | 226,800 | — | — |
| 2024-09-13 | $9.82 | $9.82 | 216,000 | — | — |
| 2024-09-12 | $10.38 | $10.38 | 198,300 | — | — |
| 2024-09-11 | $10.90 | $10.90 | 231,100 | — | — |
| 2024-09-10 | $9.99 | $9.99 | 215,700 | — | — |
| 2024-09-09 | $9.91 | $9.91 | 219,900 | — | — |
| 2024-09-06 | $10.02 | $10.02 | 227,600 | — | — |
| 2024-09-05 | $9.68 | $9.68 | 206,700 | — | — |
| 2024-09-04 | $10.24 | $10.24 | 244,000 | — | — |
| 2024-09-03 | $9.61 | $9.61 | 208,500 | — | — |
| 2024-08-30 | $10.41 | $10.41 | 248,100 | — | — |
| 2024-08-29 | $10.13 | $10.13 | 198,900 | — | — |
| 2024-08-28 | $10.18 | $10.18 | 221,700 | — | — |
| 2024-08-27 | $10.16 | $10.16 | 225,800 | — | — |
| 2024-08-26 | $9.89 | $9.89 | 201,800 | — | — |
| 2024-08-23 | $10.30 | $10.30 | 237,000 | — | — |
| 2024-08-22 | $10.39 | $10.39 | 244,800 | — | — |
| 2024-08-21 | $10.23 | $10.23 | 242,100 | — | — |
| 2024-08-20 | $10.26 | $10.26 | 274,200 | — | — |
| 2024-08-19 | $10.11 | $10.11 | 285,600 | — | — |
| 2024-08-16 | $9.89 | $9.89 | 302,300 | — | — |
| 2024-08-15 | $9.31 | $9.31 | 213,000 | — | — |
| 2024-08-14 | $9.25 | $9.25 | 207,500 | — | — |
| 2024-08-13 | $9.44 | $9.44 | 219,700 | — | — |
| 2024-08-12 | $9.48 | $9.48 | 268,100 | — | — |
| 2024-08-09 | $9.10 | $9.10 | 253,700 | — | — |
| 2024-08-08 | $9.01 | $9.01 | 197,000 | — | — |
| 2024-08-07 | $9.09 | $9.09 | 234,900 | — | — |
| 2024-08-06 | $9.78 | $9.78 | 211,200 | — | — |
| 2024-08-05 | $9.96 | $9.96 | 272,500 | — | — |
| 2024-08-02 | $9.21 | $9.21 | 285,000 | — | — |
| 2024-08-01 | $9.15 | $9.15 | 210,500 | — | — |
| 2024-07-31 | $9.65 | $9.65 | 257,800 | — | — |
| 2024-07-30 | $9.70 | $9.70 | 285,700 | — | — |
| 2024-07-29 | $9.17 | $9.17 | 252,900 | — | — |
| 2024-07-26 | $9.40 | $9.40 | 283,200 | — | — |
| 2024-07-25 | $9.01 | $9.01 | 266,100 | — | — |
| 2024-07-24 | $9.20 | $9.20 | 242,100 | — | — |
| 2024-07-23 | $9.14 | $9.14 | 220,000 | — | — |
| 2024-07-22 | $9.73 | $9.73 | 302,000 | — | — |
| 2024-07-19 | $9.05 | $9.05 | 278,500 | — | — |
| 2024-07-18 | $8.68 | $8.68 | 200,200 | — | — |
| 2024-07-17 | $9.08 | $9.08 | 307,000 | — | — |
| 2024-07-16 | $8.45 | $8.45 | 237,800 | — | — |
| 2024-07-15 | $8.50 | $8.50 | 206,300 | — | — |
| 2024-07-12 | $8.90 | $8.90 | 212,600 | — | — |
| 2024-07-11 | $8.96 | $8.96 | 296,400 | — | — |
| 2024-07-10 | $8.50 | $8.50 | 230,400 | — | — |
| 2024-07-09 | $8.54 | $8.54 | 217,100 | — | — |
| 2024-07-08 | $8.90 | $8.90 | 231,400 | — | — |
| 2024-07-05 | $9.09 | $9.09 | 205,600 | — | — |
| 2024-07-03 | $9.20 | $9.20 | 155,300 | — | — |
| 2024-07-02 | $8.47 | $8.47 | 206,700 | — | — |
| 2024-07-01 | $8.90 | $8.90 | 205,800 | — | — |
| 2024-06-28 | $9.11 | $9.11 | 229,200 | — | — |
| 2024-06-27 | $9.07 | $9.07 | 215,300 | — | — |
| 2024-06-26 | $9.01 | $9.01 | 229,600 | — | — |
| 2024-06-25 | $9.20 | $9.20 | 272,300 | — | — |
| 2024-06-24 | $8.72 | $8.72 | 236,000 | — | — |
| 2024-06-21 | $8.25 | $8.25 | 321,400 | — | — |
| 2024-06-20 | $7.59 | $7.59 | 263,100 | — | — |
| 2024-06-18 | $7.52 | $7.52 | 209,100 | — | — |
| 2024-06-17 | $7.79 | $7.79 | 274,100 | — | — |
| 2024-06-14 | $7.57 | $7.57 | 240,200 | — | — |
| 2024-06-13 | $7.69 | $7.69 | 258,400 | — | — |
| 2024-06-12 | $7.23 | $7.23 | 253,100 | — | — |
| 2024-06-11 | $7.11 | $7.11 | 252,900 | — | — |
| 2024-06-10 | $7.39 | $7.39 | 195,100 | — | — |
| 2024-06-07 | $7.82 | $7.82 | 266,900 | — | — |
| 2024-06-06 | $7.70 | $7.70 | 152,400 | — | — |
| 2024-06-05 | $7.50 | $7.50 | 310,600 | — | — |
| 2024-06-04 | $8.05 | $8.05 | 311,600 | — | — |
| 2024-06-03 | $8.09 | $8.09 | 305,800 | — | — |
| 2024-05-31 | $8.66 | $8.66 | 314,900 | — | — |
| 2024-05-30 | $8.25 | $8.25 | 213,200 | — | — |
| 2024-05-29 | $8.13 | $8.13 | 209,800 | — | — |
| 2024-05-28 | $7.94 | $7.94 | 217,800 | — | — |
| 2024-05-24 | $8.22 | $8.22 | 208,200 | — | — |
| 2024-05-23 | $8.30 | $8.30 | 213,900 | — | — |
| 2024-05-22 | $7.98 | $7.98 | 201,600 | — | — |
| 2024-05-21 | $7.90 | $7.90 | 206,600 | — | — |
| 2024-05-20 | $8.30 | $8.30 | 227,700 | — | — |
| 2024-05-17 | $7.96 | $7.96 | 214,800 | — | — |
| 2024-05-16 | $7.98 | $7.98 | 208,400 | — | — |
| 2024-05-15 | $7.70 | $7.70 | 205,600 | — | — |
| 2024-05-14 | $7.10 | $7.10 | 288,500 | — | — |
| 2024-05-13 | $7.71 | $7.71 | 287,200 | — | — |
| 2024-05-10 | $7.52 | $7.52 | 215,900 | — | — |
| 2024-05-09 | $7.62 | $7.62 | 278,200 | — | — |
| 2024-05-08 | $7.51 | $7.51 | 266,000 | — | — |
| 2024-05-07 | $8.27 | $8.27 | 276,000 | — | — |
| 2024-05-06 | $7.90 | $7.90 | 282,500 | — | — |
| 2024-05-03 | $8.19 | $8.19 | 260,300 | — | — |
| 2024-05-02 | $8.50 | $8.50 | 276,400 | — | — |
| 2024-05-01 | $7.71 | $7.71 | 306,300 | — | — |
| 2024-04-30 | $7.91 | $7.91 | 368,200 | — | — |
| 2024-04-29 | $8.30 | $8.30 | 522,900 | — | — |
| 2024-04-26 | $7.63 | $7.63 | 254,800 | — | — |
| 2024-04-25 | $7.19 | $7.19 | 235,400 | — | — |
| 2024-04-24 | $7.17 | $7.17 | 312,100 | — | — |
| 2024-04-23 | $7.55 | $7.55 | 340,800 | — | — |
| 2024-04-22 | $7.23 | $7.23 | 236,800 | — | — |
| 2024-04-19 | $7.09 | $7.09 | 207,300 | — | — |
| 2024-04-18 | $7.17 | $7.17 | 204,600 | — | — |
| 2024-04-17 | $7.30 | $7.30 | 217,700 | — | — |
| 2024-04-16 | $7.50 | $7.50 | 210,300 | — | — |
| 2024-04-15 | $7.10 | $7.10 | 221,500 | — | — |
| 2024-04-12 | $7.00 | $7.00 | 207,600 | — | — |
| 2024-04-11 | $7.16 | $7.16 | 194,800 | — | — |
| 2024-04-10 | $7.09 | $7.09 | 226,100 | — | — |
| 2024-04-09 | $7.15 | $7.15 | 199,500 | — | — |
| 2024-04-08 | $7.27 | $7.27 | 190,400 | — | — |
| 2024-04-05 | $7.05 | $7.05 | 196,000 | — | — |
| 2024-04-04 | $7.52 | $7.52 | 296,800 | — | — |
| 2024-04-03 | $7.85 | $7.85 | 288,100 | — | — |
| 2024-04-02 | $8.03 | $8.03 | 383,100 | — | — |
| 2024-04-01 | $7.30 | $7.30 | 301,000 | — | — |
| 2024-03-28 | $7.51 | $7.51 | 412,700 | — | — |
| 2024-03-27 | $6.77 | $6.77 | 291,200 | — | — |
| 2024-03-26 | $6.40 | $6.40 | 312,600 | — | — |
| 2024-03-25 | $6.66 | $6.66 | 320,300 | — | — |
| 2024-03-22 | $6.83 | $6.83 | 296,000 | — | — |
| 2024-03-21 | $7.00 | $7.00 | 279,900 | — | — |
| 2024-03-20 | $6.97 | $6.97 | 263,400 | — | — |
| 2024-03-19 | $6.88 | $6.88 | 300,700 | — | — |
| 2024-03-18 | $6.60 | $6.60 | 308,700 | — | — |
| 2024-03-15 | $6.90 | $6.90 | 323,200 | — | — |
| 2024-03-14 | $6.78 | $6.78 | 403,400 | — | — |
| 2024-03-13 | $7.23 | $7.23 | 313,600 | — | — |
| 2024-03-12 | $6.99 | $6.99 | 291,400 | — | — |
| 2024-03-11 | $6.78 | $6.78 | 290,500 | — | — |
| 2024-03-08 | $6.74 | $6.74 | 328,000 | — | — |
| 2024-03-07 | $6.35 | $6.35 | 272,600 | — | — |
| 2024-03-06 | $6.39 | $6.39 | 287,800 | — | — |
| 2024-03-05 | $6.35 | $6.35 | 305,600 | — | — |
| 2024-03-04 | $6.34 | $6.34 | 296,800 | — | — |
| 2024-03-01 | $6.36 | $6.36 | 227,400 | — | — |
| 2024-02-29 | $6.30 | $6.30 | 243,900 | — | — |
| 2024-02-28 | $6.30 | $6.30 | 244,600 | — | — |
| 2024-02-27 | $6.32 | $6.32 | 368,400 | — | — |
| 2024-02-26 | $6.31 | $6.31 | 381,700 | — | — |
| 2024-02-23 | $6.31 | $6.31 | 354,100 | — | — |
| 2024-02-22 | $6.44 | $6.44 | 332,300 | — | — |
| 2024-02-21 | $6.57 | $6.57 | 414,800 | — | — |
| 2024-02-20 | $6.46 | $6.46 | 354,600 | — | — |
| 2024-02-16 | $6.43 | $6.43 | 327,700 | — | — |
| 2024-02-15 | $6.60 | $6.60 | 311,300 | — | — |
| 2024-02-14 | $6.58 | $6.58 | 311,600 | — | — |
| 2024-02-13 | $6.19 | $6.19 | 349,100 | — | — |
| 2024-02-12 | $6.58 | $6.58 | 311,800 | — | — |
| 2024-02-09 | $7.25 | $7.25 | 325,100 | — | — |
| 2024-02-08 | $6.34 | $6.34 | 365,100 | — | — |
| 2024-02-07 | $7.05 | $7.05 | 374,700 | — | — |
| 2024-02-06 | $7.10 | $7.10 | 283,200 | — | — |
| 2024-02-05 | $7.52 | $7.52 | 650,500 | — | — |
| 2024-02-02 | $9.22 | $9.22 | 337,800 | — | — |
| 2024-02-01 | $9.50 | $9.50 | 430,700 | — | — |
| 2024-01-31 | $9.00 | $9.00 | 308,900 | — | — |
| 2024-01-30 | $8.30 | $8.30 | 473,000 | — | — |
| 2024-01-29 | $8.17 | $8.17 | 334,100 | — | — |
| 2024-01-26 | $7.89 | $7.89 | 497,000 | — | — |
| 2024-01-25 | $8.34 | $8.34 | 432,000 | — | — |
| 2024-01-24 | $8.54 | $8.54 | 382,500 | — | — |
| 2024-01-23 | $8.52 | $8.52 | 269,800 | — | — |
| 2024-01-22 | $8.31 | $8.31 | 352,200 | — | — |
| 2024-01-19 | $8.30 | $8.30 | 470,200 | — | — |
| 2024-01-18 | $8.31 | $8.31 | 406,500 | — | — |
| 2024-01-17 | $8.40 | $8.40 | 315,400 | — | — |
| 2024-01-16 | $8.47 | $8.47 | 458,700 | — | — |
| 2024-01-12 | $8.47 | $8.47 | 536,700 | — | — |
| 2024-01-11 | $8.62 | $8.62 | 344,900 | — | — |
| 2024-01-10 | $8.46 | $8.46 | 356,600 | — | — |
| 2024-01-09 | $8.50 | $8.50 | 443,600 | — | — |
| 2024-01-08 | $8.47 | $8.47 | 379,800 | — | — |
| 2024-01-05 | $8.13 | $8.13 | 404,700 | — | — |
| 2024-01-04 | $8.19 | $8.19 | 382,600 | — | — |
| 2024-01-03 | $8.50 | $8.50 | 420,800 | — | — |
| 2024-01-02 | $7.89 | $7.89 | 387,200 | — | — |