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
- 2021-07-15 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 | $8.14 | $8.14 | 766,500 | — | — |
| 2024-12-30 | $8.34 | $8.34 | 149,900 | — | — |
| 2024-12-27 | $8.00 | $8.00 | 127,600 | — | — |
| 2024-12-26 | $8.10 | $8.10 | 72,900 | — | — |
| 2024-12-24 | $7.95 | $7.95 | 102,900 | — | — |
| 2024-12-23 | $8.60 | $8.60 | 67,400 | — | — |
| 2024-12-20 | $8.78 | $8.78 | 227,700 | — | — |
| 2024-12-19 | $8.13 | $8.13 | 95,900 | — | — |
| 2024-12-18 | $8.18 | $8.18 | 101,700 | — | — |
| 2024-12-17 | $8.21 | $8.21 | 113,500 | — | — |
| 2024-12-16 | $8.33 | $8.33 | 86,400 | — | — |
| 2024-12-13 | $8.62 | $8.62 | 58,200 | — | — |
| 2024-12-12 | $8.54 | $8.54 | 56,100 | — | — |
| 2024-12-11 | $8.76 | $8.76 | 100,100 | — | — |
| 2024-12-10 | $8.22 | $8.22 | 121,000 | — | — |
| 2024-12-09 | $7.67 | $7.67 | 140,500 | — | — |
| 2024-12-06 | $7.35 | $7.35 | 80,600 | — | — |
| 2024-12-05 | $7.30 | $7.30 | 142,600 | — | — |
| 2024-12-04 | $6.36 | $6.36 | 68,200 | — | — |
| 2024-12-03 | $6.42 | $6.42 | 63,400 | — | — |
| 2024-12-02 | $6.75 | $6.75 | 62,600 | — | — |
| 2024-11-29 | $6.74 | $6.74 | 28,200 | — | — |
| 2024-11-27 | $6.62 | $6.62 | 46,300 | — | — |
| 2024-11-26 | $6.44 | $6.44 | 40,900 | — | — |
| 2024-11-25 | $6.38 | $6.38 | 82,600 | — | — |
| 2024-11-22 | $6.54 | $6.54 | 33,100 | — | — |
| 2024-11-21 | $6.11 | $6.11 | 60,000 | — | — |
| 2024-11-20 | $6.03 | $6.03 | 77,900 | — | — |
| 2024-11-19 | $6.18 | $6.18 | 52,300 | — | — |
| 2024-11-18 | $6.08 | $6.08 | 72,600 | — | — |
| 2024-11-15 | $6.14 | $6.14 | 98,300 | — | — |
| 2024-11-14 | $6.44 | $6.44 | 79,100 | — | — |
| 2024-11-13 | $6.97 | $6.97 | 87,700 | — | — |
| 2024-11-12 | $7.24 | $7.24 | 79,500 | — | — |
| 2024-11-11 | $7.44 | $7.44 | 79,500 | — | — |
| 2024-11-08 | $6.74 | $6.74 | 286,800 | — | — |
| 2024-11-07 | $7.63 | $7.63 | 164,700 | — | — |
| 2024-11-06 | $8.74 | $8.74 | 166,600 | — | — |
| 2024-11-05 | $7.65 | $7.65 | 89,500 | — | — |
| 2024-11-04 | $7.95 | $7.95 | 52,300 | — | — |
| 2024-11-01 | $7.81 | $7.81 | 48,500 | — | — |
| 2024-10-31 | $7.69 | $7.69 | 67,500 | — | — |
| 2024-10-30 | $8.14 | $8.14 | 133,900 | — | — |
| 2024-10-29 | $7.08 | $7.08 | 43,600 | — | — |
| 2024-10-28 | $7.00 | $7.00 | 35,600 | — | — |
| 2024-10-25 | $6.96 | $6.96 | 45,200 | — | — |
| 2024-10-24 | $7.01 | $7.01 | 23,300 | — | — |
| 2024-10-23 | $7.05 | $7.05 | 25,000 | — | — |
| 2024-10-22 | $7.07 | $7.07 | 23,900 | — | — |
| 2024-10-21 | $7.32 | $7.32 | 46,800 | — | — |
| 2024-10-18 | $7.67 | $7.67 | 31,900 | — | — |
| 2024-10-17 | $7.71 | $7.71 | 33,600 | — | — |
| 2024-10-16 | $7.95 | $7.95 | 61,200 | — | — |
| 2024-10-15 | $7.39 | $7.39 | 53,900 | — | — |
| 2024-10-14 | $7.16 | $7.16 | 33,500 | — | — |
| 2024-10-11 | $7.00 | $7.00 | 84,000 | — | — |
| 2024-10-10 | $6.39 | $6.39 | 49,300 | — | — |
| 2024-10-09 | $6.43 | $6.43 | 49,600 | — | — |
| 2024-10-08 | $6.73 | $6.73 | 54,000 | — | — |
| 2024-10-07 | $6.92 | $6.92 | 34,300 | — | — |
| 2024-10-04 | $7.21 | $7.21 | 53,400 | — | — |
| 2024-10-03 | $6.92 | $6.92 | 71,200 | — | — |
| 2024-10-02 | $7.49 | $7.49 | 95,000 | — | — |
| 2024-10-01 | $7.48 | $7.48 | 144,900 | — | — |
| 2024-09-30 | $7.80 | $7.80 | 758,200 | — | — |
| 2024-09-27 | $7.68 | $7.68 | 158,100 | — | — |
| 2024-09-26 | $7.41 | $7.41 | 138,900 | — | — |
| 2024-09-25 | $7.70 | $7.70 | 147,500 | — | — |
| 2024-09-24 | $7.86 | $7.86 | 105,400 | — | — |
| 2024-09-23 | $7.20 | $7.20 | 112,500 | — | — |
| 2024-09-20 | $7.40 | $7.40 | 288,900 | — | — |
| 2024-09-19 | $7.80 | $7.80 | 93,200 | — | — |
| 2024-09-18 | $7.83 | $7.83 | 90,400 | — | — |
| 2024-09-17 | $7.95 | $7.95 | 114,000 | — | — |
| 2024-09-16 | $7.72 | $7.72 | 68,600 | — | — |
| 2024-09-13 | $7.66 | $7.66 | 126,600 | — | — |
| 2024-09-12 | $7.30 | $7.30 | 40,500 | — | — |
| 2024-09-11 | $7.54 | $7.54 | 40,600 | — | — |
| 2024-09-10 | $7.40 | $7.40 | 60,100 | — | — |
| 2024-09-09 | $7.30 | $7.30 | 100,000 | — | — |
| 2024-09-06 | $7.25 | $7.25 | 49,800 | — | — |
| 2024-09-05 | $7.22 | $7.22 | 48,400 | — | — |
| 2024-09-04 | $7.41 | $7.41 | 60,500 | — | — |
| 2024-09-03 | $7.12 | $7.12 | 61,200 | — | — |
| 2024-08-30 | $7.35 | $7.35 | 51,500 | — | — |
| 2024-08-29 | $6.99 | $6.99 | 44,600 | — | — |
| 2024-08-28 | $6.74 | $6.74 | 170,800 | — | — |
| 2024-08-27 | $7.36 | $7.36 | 35,100 | — | — |
| 2024-08-26 | $7.36 | $7.36 | 61,200 | — | — |
| 2024-08-23 | $7.43 | $7.43 | 153,800 | — | — |
| 2024-08-22 | $7.06 | $7.06 | 60,000 | — | — |
| 2024-08-21 | $7.20 | $7.20 | 92,900 | — | — |
| 2024-08-20 | $7.05 | $7.05 | 47,200 | — | — |
| 2024-08-19 | $7.14 | $7.14 | 54,700 | — | — |
| 2024-08-16 | $6.95 | $6.95 | 27,500 | — | — |
| 2024-08-15 | $7.02 | $7.02 | 51,900 | — | — |
| 2024-08-14 | $6.86 | $6.86 | 64,000 | — | — |
| 2024-08-13 | $7.05 | $7.05 | 75,500 | — | — |
| 2024-08-12 | $7.32 | $7.32 | 53,200 | — | — |
| 2024-08-09 | $7.40 | $7.40 | 75,200 | — | — |
| 2024-08-08 | $7.41 | $7.41 | 103,900 | — | — |
| 2024-08-07 | $7.40 | $7.40 | 204,300 | — | — |
| 2024-08-06 | $7.41 | $7.41 | 178,200 | — | — |
| 2024-08-05 | $7.71 | $7.71 | 258,600 | — | — |
| 2024-08-02 | $8.12 | $8.12 | 121,200 | — | — |
| 2024-08-01 | $8.20 | $8.20 | 123,000 | — | — |
| 2024-07-31 | $8.29 | $8.29 | 95,600 | — | — |
| 2024-07-30 | $8.01 | $8.01 | 141,400 | — | — |
| 2024-07-29 | $7.98 | $7.98 | 123,400 | — | — |
| 2024-07-26 | $8.43 | $8.43 | 123,400 | — | — |
| 2024-07-25 | $8.03 | $8.03 | 108,900 | — | — |
| 2024-07-24 | $7.91 | $7.91 | 131,500 | — | — |
| 2024-07-23 | $7.95 | $7.95 | 84,400 | — | — |
| 2024-07-22 | $7.62 | $7.62 | 86,400 | — | — |
| 2024-07-19 | $7.80 | $7.80 | 176,900 | — | — |
| 2024-07-18 | $7.90 | $7.90 | 165,000 | — | — |
| 2024-07-17 | $7.98 | $7.98 | 133,300 | — | — |
| 2024-07-16 | $7.68 | $7.68 | 169,900 | — | — |
| 2024-07-15 | $7.04 | $7.04 | 168,300 | — | — |
| 2024-07-12 | $6.34 | $6.34 | 125,000 | — | — |
| 2024-07-11 | $6.21 | $6.21 | 315,100 | — | — |
| 2024-07-10 | $5.31 | $5.31 | 66,500 | — | — |
| 2024-07-09 | $5.29 | $5.29 | 76,600 | — | — |
| 2024-07-08 | $5.38 | $5.38 | 198,600 | — | — |
| 2024-07-05 | $5.39 | $5.39 | 89,200 | — | — |
| 2024-07-03 | $5.38 | $5.38 | 82,200 | — | — |
| 2024-07-02 | $5.59 | $5.59 | 145,900 | — | — |
| 2024-07-01 | $6.04 | $6.04 | 226,100 | — | — |
| 2024-06-28 | $5.92 | $5.92 | 3,750,900 | — | — |
| 2024-06-27 | $5.72 | $5.72 | 337,500 | — | — |
| 2024-06-26 | $5.79 | $5.79 | 488,300 | — | — |
| 2024-06-25 | $5.60 | $5.60 | 390,900 | — | — |
| 2024-06-24 | $6.48 | $6.48 | 256,500 | — | — |
| 2024-06-21 | $6.65 | $6.65 | 218,400 | — | — |
| 2024-06-20 | $7.09 | $7.09 | 145,900 | — | — |
| 2024-06-18 | $7.27 | $7.27 | 227,700 | — | — |
| 2024-06-17 | $7.52 | $7.52 | 136,400 | — | — |
| 2024-06-14 | $7.98 | $7.98 | 74,000 | — | — |
| 2024-06-13 | $8.04 | $8.04 | 79,300 | — | — |
| 2024-06-12 | $8.22 | $8.22 | 68,900 | — | — |
| 2024-06-11 | $8.33 | $8.33 | 97,900 | — | — |
| 2024-06-10 | $8.08 | $8.08 | 272,900 | — | — |
| 2024-06-07 | $8.19 | $8.19 | 93,900 | — | — |
| 2024-06-06 | $8.43 | $8.43 | 120,100 | — | — |
| 2024-06-05 | $8.92 | $8.92 | 43,900 | — | — |
| 2024-06-04 | $8.97 | $8.97 | 88,000 | — | — |
| 2024-06-03 | $8.96 | $8.96 | 58,700 | — | — |
| 2024-05-31 | $9.00 | $9.00 | 110,600 | — | — |
| 2024-05-30 | $9.91 | $9.91 | 190,100 | — | — |
| 2024-05-29 | $9.57 | $9.57 | 196,900 | — | — |
| 2024-05-28 | $8.61 | $8.61 | 102,300 | — | — |
| 2024-05-24 | $8.65 | $8.65 | 93,300 | — | — |
| 2024-05-23 | $8.26 | $8.26 | 98,100 | — | — |
| 2024-05-22 | $8.20 | $8.20 | 117,000 | — | — |
| 2024-05-21 | $8.33 | $8.33 | 139,000 | — | — |
| 2024-05-20 | $8.41 | $8.41 | 108,900 | — | — |
| 2024-05-17 | $8.26 | $8.26 | 141,800 | — | — |
| 2024-05-16 | $8.38 | $8.38 | 135,900 | — | — |
| 2024-05-15 | $8.43 | $8.43 | 137,100 | — | — |
| 2024-05-14 | $8.35 | $8.35 | 383,800 | — | — |
| 2024-05-13 | $9.10 | $9.10 | 49,400 | — | — |
| 2024-05-10 | $9.26 | $9.26 | 284,500 | — | — |
| 2024-05-09 | $9.79 | $9.79 | 99,200 | — | — |
| 2024-05-08 | $9.30 | $9.30 | 94,800 | — | — |
| 2024-05-07 | $9.48 | $9.48 | 313,000 | — | — |
| 2024-05-06 | $9.92 | $9.92 | 114,400 | — | — |
| 2024-05-03 | $10.85 | $10.85 | 48,900 | — | — |
| 2024-05-02 | $10.63 | $10.63 | 68,000 | — | — |
| 2024-05-01 | $10.43 | $10.43 | 151,300 | — | — |
| 2024-04-30 | $11.69 | $11.69 | 108,400 | — | — |
| 2024-04-29 | $11.15 | $11.15 | 116,100 | — | — |
| 2024-04-26 | $10.75 | $10.75 | 59,100 | — | — |
| 2024-04-25 | $10.34 | $10.34 | 73,700 | — | — |
| 2024-04-24 | $10.04 | $10.04 | 45,400 | — | — |
| 2024-04-23 | $9.96 | $9.96 | 73,100 | — | — |
| 2024-04-22 | $9.77 | $9.77 | 60,100 | — | — |
| 2024-04-19 | $9.75 | $9.75 | 66,000 | — | — |
| 2024-04-18 | $9.79 | $9.79 | 67,000 | — | — |
| 2024-04-17 | $9.68 | $9.68 | 115,200 | — | — |
| 2024-04-16 | $9.80 | $9.80 | 91,500 | — | — |
| 2024-04-15 | $10.04 | $10.04 | 122,500 | — | — |
| 2024-04-12 | $9.66 | $9.66 | 319,800 | — | — |
| 2024-04-11 | $11.25 | $11.25 | 425,000 | — | — |
| 2024-04-10 | $9.78 | $9.78 | 105,800 | — | — |
| 2024-04-09 | $9.94 | $9.94 | 511,500 | — | — |
| 2024-04-08 | $9.70 | $9.70 | 66,300 | — | — |
| 2024-04-05 | $9.46 | $9.46 | 56,800 | — | — |
| 2024-04-04 | $9.38 | $9.38 | 150,500 | — | — |
| 2024-04-03 | $9.45 | $9.45 | 228,200 | — | — |
| 2024-04-02 | $9.21 | $9.21 | 71,200 | — | — |
| 2024-04-01 | $9.37 | $9.37 | 129,900 | — | — |
| 2024-03-28 | $9.10 | $9.10 | 954,600 | — | — |
| 2024-03-27 | $9.46 | $9.46 | 396,700 | — | — |
| 2024-03-26 | $9.50 | $9.50 | 428,300 | — | — |
| 2024-03-25 | $9.15 | $9.15 | 338,400 | — | — |
| 2024-03-22 | $10.00 | $10.00 | 576,100 | — | — |
| 2024-03-21 | $9.36 | $9.36 | 261,200 | — | — |
| 2024-03-20 | $9.02 | $9.02 | 210,200 | — | — |
| 2024-03-19 | $9.05 | $9.05 | 185,600 | — | — |
| 2024-03-18 | $8.96 | $8.96 | 88,200 | — | — |
| 2024-03-15 | $9.26 | $9.26 | 146,400 | — | — |
| 2024-03-14 | $8.94 | $8.94 | 58,700 | — | — |
| 2024-03-13 | $9.15 | $9.15 | 57,400 | — | — |
| 2024-03-12 | $9.15 | $9.15 | 114,700 | — | — |
| 2024-03-11 | $9.23 | $9.23 | 212,600 | — | — |
| 2024-03-08 | $9.53 | $9.53 | 46,200 | — | — |
| 2024-03-07 | $9.03 | $9.03 | 131,500 | — | — |
| 2024-03-06 | $9.06 | $9.06 | 277,200 | — | — |
| 2024-03-05 | $9.47 | $9.47 | 128,900 | — | — |
| 2024-03-04 | $9.17 | $9.17 | 113,900 | — | — |
| 2024-03-01 | $9.34 | $9.34 | 371,800 | — | — |
| 2024-02-29 | $8.92 | $8.92 | 75,600 | — | — |
| 2024-02-28 | $8.70 | $8.70 | 182,400 | — | — |
| 2024-02-27 | $8.90 | $8.90 | 278,000 | — | — |
| 2024-02-26 | $8.63 | $8.63 | 110,200 | — | — |
| 2024-02-23 | $8.47 | $8.47 | 336,800 | — | — |
| 2024-02-22 | $8.60 | $8.60 | 298,600 | — | — |
| 2024-02-21 | $9.46 | $9.46 | 216,600 | — | — |
| 2024-02-20 | $9.29 | $9.29 | 243,100 | — | — |
| 2024-02-16 | $9.71 | $9.71 | 226,000 | — | — |
| 2024-02-15 | $8.90 | $8.90 | 364,600 | — | — |
| 2024-02-14 | $8.97 | $8.97 | 103,600 | — | — |
| 2024-02-13 | $8.52 | $8.52 | 151,600 | — | — |
| 2024-02-12 | $8.89 | $8.89 | 212,800 | — | — |
| 2024-02-09 | $8.49 | $8.49 | 244,400 | — | — |
| 2024-02-08 | $8.10 | $8.10 | 173,500 | — | — |
| 2024-02-07 | $7.92 | $7.92 | 207,400 | — | — |
| 2024-02-06 | $8.31 | $8.31 | 318,300 | — | — |
| 2024-02-05 | $8.00 | $8.00 | 407,000 | — | — |
| 2024-02-02 | $7.66 | $7.66 | 296,600 | — | — |
| 2024-02-01 | $7.09 | $7.09 | 195,300 | — | — |
| 2024-01-31 | $7.00 | $7.00 | 161,200 | — | — |
| 2024-01-30 | $6.79 | $6.79 | 444,700 | — | — |
| 2024-01-29 | $6.89 | $6.89 | 196,500 | — | — |
| 2024-01-26 | $6.65 | $6.65 | 765,100 | — | — |
| 2024-01-25 | $6.16 | $6.16 | 357,900 | — | — |
| 2024-01-24 | $5.93 | $5.93 | 186,700 | — | — |
| 2024-01-23 | $5.87 | $5.87 | 79,300 | — | — |
| 2024-01-22 | $5.81 | $5.81 | 128,200 | — | — |
| 2024-01-19 | $6.00 | $6.00 | 74,000 | — | — |
| 2024-01-18 | $5.98 | $5.98 | 193,000 | — | — |
| 2024-01-17 | $6.14 | $6.14 | 188,300 | — | — |
| 2024-01-16 | $6.42 | $6.42 | 183,800 | — | — |
| 2024-01-12 | $6.58 | $6.58 | 340,300 | — | — |
| 2024-01-11 | $6.41 | $6.41 | 1,010,900 | — | — |
| 2024-01-10 | $5.05 | $5.05 | 191,500 | — | — |
| 2024-01-09 | $5.20 | $5.20 | 196,600 | — | — |
| 2024-01-08 | $5.41 | $5.41 | 104,900 | — | — |
| 2024-01-05 | $5.30 | $5.30 | 188,700 | — | — |
| 2024-01-04 | $5.88 | $5.88 | 197,900 | — | — |
| 2024-01-03 | $5.50 | $5.50 | 219,500 | — | — |
| 2024-01-02 | $5.97 | $5.97 | 128,900 | — | — |