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
- 2024-05-09 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 | $8.08 | $8.08 | 116,800 | — | — |
| 2024-12-30 | $8.19 | $8.19 | 113,200 | — | — |
| 2024-12-27 | $8.11 | $8.11 | 107,000 | — | — |
| 2024-12-26 | $8.20 | $8.20 | 108,500 | — | — |
| 2024-12-24 | $7.97 | $7.97 | 62,300 | — | — |
| 2024-12-23 | $8.06 | $8.06 | 105,900 | — | — |
| 2024-12-20 | $7.87 | $7.87 | 268,500 | — | — |
| 2024-12-19 | $7.74 | $7.74 | 272,600 | — | — |
| 2024-12-18 | $8.11 | $8.11 | 225,300 | — | — |
| 2024-12-17 | $8.79 | $8.79 | 126,000 | — | — |
| 2024-12-16 | $8.56 | $8.56 | 139,100 | — | — |
| 2024-12-13 | $8.27 | $8.27 | 134,400 | — | — |
| 2024-12-12 | $8.33 | $8.33 | 150,900 | — | — |
| 2024-12-11 | $8.44 | $8.44 | 114,400 | — | — |
| 2024-12-10 | $8.27 | $8.27 | 124,400 | — | — |
| 2024-12-09 | $8.44 | $8.44 | 130,900 | — | — |
| 2024-12-06 | $8.34 | $8.34 | 180,700 | — | — |
| 2024-12-05 | $8.06 | $8.06 | 292,300 | — | — |
| 2024-12-04 | $8.50 | $8.50 | 376,100 | — | — |
| 2024-12-03 | $9.03 | $9.03 | 491,400 | — | — |
| 2024-12-02 | $8.53 | $8.53 | 251,400 | — | — |
| 2024-11-29 | $8.25 | $8.25 | 146,300 | — | — |
| 2024-11-27 | $7.81 | $7.81 | 198,800 | — | — |
| 2024-11-26 | $7.89 | $7.89 | 403,100 | — | — |
| 2024-11-25 | $7.96 | $7.96 | 563,800 | — | — |
| 2024-11-22 | $7.75 | $7.75 | 237,900 | — | — |
| 2024-11-21 | $7.54 | $7.54 | 195,000 | — | — |
| 2024-11-20 | $7.50 | $7.50 | 244,200 | — | — |
| 2024-11-19 | $7.53 | $7.53 | 289,300 | — | — |
| 2024-11-18 | $7.34 | $7.34 | 241,900 | — | — |
| 2024-11-15 | $7.39 | $7.39 | 409,300 | — | — |
| 2024-11-14 | $7.64 | $7.64 | 327,400 | — | — |
| 2024-11-13 | $7.56 | $7.56 | 717,000 | — | — |
| 2024-11-12 | $6.93 | $6.93 | 238,900 | — | — |
| 2024-11-11 | $7.06 | $7.06 | 277,800 | — | — |
| 2024-11-08 | $6.75 | $6.75 | 251,200 | — | — |
| 2024-11-07 | $6.96 | $6.96 | 390,800 | — | — |
| 2024-11-06 | $6.80 | $6.80 | 471,900 | — | — |
| 2024-11-05 | $6.47 | $6.47 | 238,400 | — | — |
| 2024-11-04 | $6.36 | $6.36 | 244,500 | — | — |
| 2024-11-01 | $6.27 | $6.27 | 242,200 | — | — |
| 2024-10-31 | $6.25 | $6.25 | 259,400 | — | — |
| 2024-10-30 | $6.58 | $6.58 | 262,800 | — | — |
| 2024-10-29 | $6.83 | $6.83 | 442,000 | — | — |
| 2024-10-28 | $6.60 | $6.60 | 263,600 | — | — |
| 2024-10-25 | $6.64 | $6.64 | 469,100 | — | — |
| 2024-10-24 | $6.49 | $6.49 | 461,500 | — | — |
| 2024-10-23 | $6.41 | $6.41 | 703,000 | — | — |
| 2024-10-22 | $6.44 | $6.44 | 871,000 | — | — |
| 2024-10-21 | $6.48 | $6.48 | 790,200 | — | — |
| 2024-10-18 | $6.89 | $6.89 | 847,500 | — | — |
| 2024-10-17 | $7.17 | $7.17 | 1,523,100 | — | — |
| 2024-10-16 | $7.45 | $7.45 | 4,423,500 | — | — |
| 2024-10-15 | $11.06 | $11.06 | 630,000 | — | — |
| 2024-10-14 | $12.12 | $12.12 | 178,000 | — | — |
| 2024-10-11 | $12.30 | $12.30 | 353,100 | — | — |
| 2024-10-10 | $11.93 | $11.93 | 573,600 | — | — |
| 2024-10-09 | $11.99 | $11.99 | 611,800 | — | — |
| 2024-10-08 | $11.99 | $11.99 | 601,100 | — | — |
| 2024-10-07 | $11.82 | $11.82 | 689,300 | — | — |
| 2024-10-04 | $11.72 | $11.72 | 162,800 | — | — |
| 2024-10-03 | $12.08 | $12.08 | 350,100 | — | — |
| 2024-10-02 | $12.71 | $12.71 | 266,100 | — | — |
| 2024-10-01 | $13.41 | $13.41 | 633,400 | — | — |
| 2024-09-30 | $14.30 | $14.30 | 598,100 | — | — |
| 2024-09-27 | $15.09 | $15.09 | 346,100 | — | — |
| 2024-09-26 | $15.47 | $15.47 | 288,300 | — | — |
| 2024-09-25 | $15.05 | $15.05 | 434,300 | — | — |
| 2024-09-24 | $15.15 | $15.15 | 295,700 | — | — |
| 2024-09-23 | $15.15 | $15.15 | 320,300 | — | — |
| 2024-09-20 | $14.96 | $14.96 | 1,674,800 | — | — |
| 2024-09-19 | $15.63 | $15.63 | 553,700 | — | — |
| 2024-09-18 | $15.01 | $15.01 | 619,200 | — | — |
| 2024-09-17 | $14.93 | $14.93 | 671,800 | — | — |
| 2024-09-16 | $14.99 | $14.99 | 791,200 | — | — |
| 2024-09-13 | $14.82 | $14.82 | 750,400 | — | — |
| 2024-09-12 | $14.80 | $14.80 | 512,000 | — | — |
| 2024-09-11 | $14.97 | $14.97 | 951,000 | — | — |
| 2024-09-10 | $14.28 | $14.28 | 589,700 | — | — |
| 2024-09-09 | $14.32 | $14.32 | 387,400 | — | — |
| 2024-09-06 | $14.18 | $14.18 | 601,000 | — | — |
| 2024-09-05 | $14.42 | $14.42 | 241,500 | — | — |
| 2024-09-04 | $14.49 | $14.49 | 427,400 | — | — |
| 2024-09-03 | $14.72 | $14.72 | 285,300 | — | — |
| 2024-08-30 | $15.45 | $15.45 | 118,000 | — | — |
| 2024-08-29 | $15.44 | $15.44 | 168,800 | — | — |
| 2024-08-28 | $15.39 | $15.39 | 123,400 | — | — |
| 2024-08-27 | $16.25 | $16.25 | 84,300 | — | — |
| 2024-08-26 | $16.57 | $16.57 | 130,900 | — | — |
| 2024-08-23 | $16.36 | $16.36 | 478,800 | — | — |
| 2024-08-22 | $16.23 | $16.23 | 269,400 | — | — |
| 2024-08-21 | $16.70 | $16.70 | 223,700 | — | — |
| 2024-08-20 | $16.28 | $16.28 | 164,300 | — | — |
| 2024-08-19 | $16.12 | $16.12 | 369,000 | — | — |
| 2024-08-16 | $16.19 | $16.19 | 240,300 | — | — |
| 2024-08-15 | $16.44 | $16.44 | 269,200 | — | — |
| 2024-08-14 | $15.46 | $15.46 | 198,800 | — | — |
| 2024-08-13 | $15.48 | $15.48 | 251,700 | — | — |
| 2024-08-12 | $15.35 | $15.35 | 244,300 | — | — |
| 2024-08-09 | $15.60 | $15.60 | 282,300 | — | — |
| 2024-08-08 | $15.21 | $15.21 | 505,800 | — | — |
| 2024-08-07 | $15.30 | $15.30 | 347,700 | — | — |
| 2024-08-06 | $15.97 | $15.97 | 153,100 | — | — |
| 2024-08-05 | $16.18 | $16.18 | 200,500 | — | — |
| 2024-08-02 | $15.88 | $15.88 | 150,300 | — | — |
| 2024-08-01 | $16.41 | $16.41 | 99,600 | — | — |
| 2024-07-31 | $16.99 | $16.99 | 145,400 | — | — |
| 2024-07-30 | $16.64 | $16.64 | 128,200 | — | — |
| 2024-07-29 | $17.16 | $17.16 | 97,200 | — | — |
| 2024-07-26 | $18.28 | $18.28 | 192,300 | — | — |
| 2024-07-25 | $18.58 | $18.58 | 299,700 | — | — |
| 2024-07-24 | $18.64 | $18.64 | 447,300 | — | — |
| 2024-07-23 | $19.98 | $19.98 | 576,200 | — | — |
| 2024-07-22 | $19.50 | $19.50 | 173,200 | — | — |
| 2024-07-19 | $19.28 | $19.28 | 233,100 | — | — |
| 2024-07-18 | $18.91 | $18.91 | 280,000 | — | — |
| 2024-07-17 | $19.35 | $19.35 | 311,600 | — | — |
| 2024-07-16 | $19.53 | $19.53 | 268,400 | — | — |
| 2024-07-15 | $18.76 | $18.76 | 135,100 | — | — |
| 2024-07-12 | $18.71 | $18.71 | 200,400 | — | — |
| 2024-07-11 | $19.06 | $19.06 | 589,100 | — | — |
| 2024-07-10 | $19.18 | $19.18 | 171,800 | — | — |
| 2024-07-09 | $19.09 | $19.09 | 153,700 | — | — |
| 2024-07-08 | $19.51 | $19.51 | 288,100 | — | — |
| 2024-07-05 | $18.50 | $18.50 | 60,600 | — | — |
| 2024-07-03 | $18.62 | $18.62 | 176,500 | — | — |
| 2024-07-02 | $18.60 | $18.60 | 434,500 | — | — |
| 2024-07-01 | $18.04 | $18.04 | 43,300 | — | — |
| 2024-06-28 | $17.98 | $17.98 | 415,700 | — | — |
| 2024-06-27 | $18.26 | $18.26 | 164,200 | — | — |
| 2024-06-26 | $17.77 | $17.77 | 139,600 | — | — |
| 2024-06-25 | $17.85 | $17.85 | 262,700 | — | — |
| 2024-06-24 | $18.15 | $18.15 | 427,600 | — | — |
| 2024-06-21 | $17.29 | $17.29 | 682,200 | — | — |
| 2024-06-20 | $17.53 | $17.53 | 310,200 | — | — |
| 2024-06-18 | $17.61 | $17.61 | 399,400 | — | — |
| 2024-06-17 | $17.12 | $17.12 | 374,800 | — | — |
| 2024-06-14 | $17.57 | $17.57 | 261,300 | — | — |
| 2024-06-13 | $17.90 | $17.90 | 128,100 | — | — |
| 2024-06-12 | $18.31 | $18.31 | 390,000 | — | — |
| 2024-06-11 | $17.81 | $17.81 | 239,500 | — | — |
| 2024-06-10 | $17.60 | $17.60 | 202,500 | — | — |
| 2024-06-07 | $17.05 | $17.05 | 325,200 | — | — |
| 2024-06-06 | $17.51 | $17.51 | 640,000 | — | — |
| 2024-06-05 | $16.34 | $16.34 | 225,600 | — | — |
| 2024-06-04 | $17.16 | $17.16 | 273,300 | — | — |
| 2024-06-03 | $17.95 | $17.95 | 207,300 | — | — |
| 2024-05-31 | $18.27 | $18.27 | 213,000 | — | — |
| 2024-05-30 | $17.98 | $17.98 | 160,200 | — | — |
| 2024-05-29 | $18.47 | $18.47 | 138,000 | — | — |
| 2024-05-28 | $18.96 | $18.96 | 70,000 | — | — |
| 2024-05-24 | $18.96 | $18.96 | 87,100 | — | — |
| 2024-05-23 | $18.88 | $18.88 | 150,000 | — | — |
| 2024-05-22 | $18.98 | $18.98 | 160,900 | — | — |
| 2024-05-21 | $18.99 | $18.99 | 57,100 | — | — |
| 2024-05-20 | $18.94 | $18.94 | 109,900 | — | — |
| 2024-05-17 | $18.90 | $18.90 | 196,200 | — | — |
| 2024-05-16 | $18.93 | $18.93 | 72,400 | — | — |
| 2024-05-15 | $19.35 | $19.35 | 189,300 | — | — |
| 2024-05-14 | $19.24 | $19.24 | 380,000 | — | — |
| 2024-05-13 | $18.91 | $18.91 | 247,100 | — | — |
| 2024-05-10 | $18.91 | $18.91 | 1,028,000 | — | — |
| 2024-05-09 | $19.80 | $19.80 | 3,836,000 | — | — |