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
- 2021-04-23 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 | $7.44 | $7.44 | 466,800 | — | — |
| 2024-12-30 | $6.88 | $6.88 | 224,100 | — | — |
| 2024-12-27 | $6.98 | $6.98 | 209,000 | — | — |
| 2024-12-26 | $7.08 | $7.08 | 194,200 | — | — |
| 2024-12-24 | $6.97 | $6.97 | 71,100 | — | — |
| 2024-12-23 | $6.96 | $6.96 | 178,400 | — | — |
| 2024-12-20 | $6.96 | $6.96 | 319,100 | — | — |
| 2024-12-19 | $6.90 | $6.90 | 281,700 | — | — |
| 2024-12-18 | $6.94 | $6.94 | 293,100 | — | — |
| 2024-12-17 | $7.46 | $7.46 | 258,800 | — | — |
| 2024-12-16 | $7.59 | $7.59 | 270,600 | — | — |
| 2024-12-13 | $7.50 | $7.50 | 235,600 | — | — |
| 2024-12-12 | $7.63 | $7.63 | 180,900 | — | — |
| 2024-12-11 | $7.83 | $7.83 | 207,200 | — | — |
| 2024-12-10 | $7.90 | $7.90 | 319,100 | — | — |
| 2024-12-09 | $7.92 | $7.92 | 170,300 | — | — |
| 2024-12-06 | $7.93 | $7.93 | 201,900 | — | — |
| 2024-12-05 | $7.75 | $7.75 | 295,900 | — | — |
| 2024-12-04 | $8.06 | $8.06 | 453,400 | — | — |
| 2024-12-03 | $8.55 | $8.55 | 354,500 | — | — |
| 2024-12-02 | $8.78 | $8.78 | 380,500 | — | — |
| 2024-11-29 | $8.52 | $8.52 | 177,300 | — | — |
| 2024-11-27 | $8.56 | $8.56 | 266,100 | — | — |
| 2024-11-26 | $8.28 | $8.28 | 834,100 | — | — |
| 2024-11-25 | $8.29 | $8.29 | 1,853,900 | — | — |
| 2024-11-22 | $7.83 | $7.83 | 329,100 | — | — |
| 2024-11-21 | $7.94 | $7.94 | 309,600 | — | — |
| 2024-11-20 | $7.98 | $7.98 | 427,100 | — | — |
| 2024-11-19 | $7.76 | $7.76 | 452,600 | — | — |
| 2024-11-18 | $7.37 | $7.37 | 391,100 | — | — |
| 2024-11-15 | $7.61 | $7.61 | 440,400 | — | — |
| 2024-11-14 | $7.63 | $7.63 | 452,000 | — | — |
| 2024-11-13 | $7.92 | $7.92 | 484,400 | — | — |
| 2024-11-12 | $8.04 | $8.04 | 686,500 | — | — |
| 2024-11-11 | $8.29 | $8.29 | 392,300 | — | — |
| 2024-11-08 | $8.04 | $8.04 | 698,000 | — | — |
| 2024-11-07 | $7.90 | $7.90 | 1,993,100 | — | — |
| 2024-11-06 | $7.78 | $7.78 | 3,207,900 | — | — |
| 2024-11-05 | $5.76 | $5.76 | 1,336,300 | — | — |
| 2024-11-04 | $5.43 | $5.43 | 1,146,100 | — | — |
| 2024-11-01 | $4.78 | $4.78 | 684,700 | — | — |
| 2024-10-31 | $4.66 | $4.66 | 643,300 | — | — |
| 2024-10-30 | $4.79 | $4.79 | 548,100 | — | — |
| 2024-10-29 | $4.82 | $4.82 | 498,800 | — | — |
| 2024-10-28 | $4.84 | $4.84 | 483,800 | — | — |
| 2024-10-25 | $4.69 | $4.69 | 499,000 | — | — |
| 2024-10-24 | $4.93 | $4.93 | 419,400 | — | — |
| 2024-10-23 | $5.08 | $5.08 | 301,300 | — | — |
| 2024-10-22 | $5.31 | $5.31 | 284,500 | — | — |
| 2024-10-21 | $5.36 | $5.36 | 503,900 | — | — |
| 2024-10-18 | $5.34 | $5.34 | 300,500 | — | — |
| 2024-10-17 | $5.29 | $5.29 | 348,000 | — | — |
| 2024-10-16 | $5.37 | $5.37 | 268,600 | — | — |
| 2024-10-15 | $5.32 | $5.32 | 480,300 | — | — |
| 2024-10-14 | $5.20 | $5.20 | 412,100 | — | — |
| 2024-10-11 | $5.26 | $5.26 | 450,200 | — | — |
| 2024-10-10 | $5.08 | $5.08 | 308,700 | — | — |
| 2024-10-09 | $5.23 | $5.23 | 196,900 | — | — |
| 2024-10-08 | $5.18 | $5.18 | 244,700 | — | — |
| 2024-10-07 | $5.24 | $5.24 | 333,800 | — | — |
| 2024-10-04 | $5.34 | $5.34 | 212,100 | — | — |
| 2024-10-03 | $5.28 | $5.28 | 349,900 | — | — |
| 2024-10-02 | $5.45 | $5.45 | 372,700 | — | — |
| 2024-10-01 | $5.41 | $5.41 | 393,700 | — | — |
| 2024-09-30 | $5.80 | $5.80 | 462,100 | — | — |
| 2024-09-27 | $5.77 | $5.77 | 632,500 | — | — |
| 2024-09-26 | $5.80 | $5.80 | 889,800 | — | — |
| 2024-09-25 | $5.34 | $5.34 | 530,700 | — | — |
| 2024-09-24 | $5.43 | $5.43 | 676,200 | — | — |
| 2024-09-23 | $5.29 | $5.29 | 637,300 | — | — |
| 2024-09-20 | $5.44 | $5.44 | 858,600 | — | — |
| 2024-09-19 | $5.60 | $5.60 | 658,800 | — | — |
| 2024-09-18 | $5.48 | $5.48 | 1,301,700 | — | — |
| 2024-09-17 | $5.21 | $5.21 | 753,000 | — | — |
| 2024-09-16 | $5.01 | $5.01 | 519,700 | — | — |
| 2024-09-13 | $5.12 | $5.12 | 491,900 | — | — |
| 2024-09-12 | $5.06 | $5.06 | 402,300 | — | — |
| 2024-09-11 | $5.17 | $5.17 | 415,700 | — | — |
| 2024-09-10 | $5.22 | $5.22 | 496,300 | — | — |
| 2024-09-09 | $5.19 | $5.19 | 571,400 | — | — |
| 2024-09-06 | $5.33 | $5.33 | 617,300 | — | — |
| 2024-09-05 | $5.45 | $5.45 | 587,500 | — | — |
| 2024-09-04 | $5.70 | $5.70 | 395,000 | — | — |
| 2024-09-03 | $5.72 | $5.72 | 502,400 | — | — |
| 2024-08-30 | $6.17 | $6.17 | 346,400 | — | — |
| 2024-08-29 | $6.27 | $6.27 | 362,400 | — | — |
| 2024-08-28 | $6.27 | $6.27 | 362,000 | — | — |
| 2024-08-27 | $6.14 | $6.14 | 362,500 | — | — |
| 2024-08-26 | $6.28 | $6.28 | 492,700 | — | — |
| 2024-08-23 | $6.42 | $6.42 | 581,800 | — | — |
| 2024-08-22 | $6.20 | $6.20 | 360,500 | — | — |
| 2024-08-21 | $6.45 | $6.45 | 628,000 | — | — |
| 2024-08-20 | $6.30 | $6.30 | 531,000 | — | — |
| 2024-08-19 | $6.38 | $6.38 | 461,000 | — | — |
| 2024-08-16 | $6.18 | $6.18 | 804,500 | — | — |
| 2024-08-15 | $5.98 | $5.98 | 874,900 | — | — |
| 2024-08-14 | $5.47 | $5.47 | 883,600 | — | — |
| 2024-08-13 | $6.07 | $6.07 | 680,100 | — | — |
| 2024-08-12 | $5.69 | $5.69 | 986,000 | — | — |
| 2024-08-09 | $5.79 | $5.79 | 1,105,700 | — | — |
| 2024-08-08 | $6.32 | $6.32 | 1,118,500 | — | — |
| 2024-08-07 | $6.50 | $6.50 | 3,524,700 | — | — |
| 2024-08-06 | $6.66 | $6.66 | 711,600 | — | — |
| 2024-08-05 | $6.33 | $6.33 | 1,316,600 | — | — |
| 2024-08-02 | $6.60 | $6.60 | 967,000 | — | — |
| 2024-08-01 | $6.59 | $6.59 | 905,900 | — | — |
| 2024-07-31 | $7.23 | $7.23 | 1,177,100 | — | — |
| 2024-07-30 | $7.44 | $7.44 | 691,400 | — | — |
| 2024-07-29 | $7.28 | $7.28 | 802,700 | — | — |
| 2024-07-26 | $7.72 | $7.72 | 510,900 | — | — |
| 2024-07-25 | $7.83 | $7.83 | 456,300 | — | — |
| 2024-07-24 | $7.89 | $7.89 | 513,100 | — | — |
| 2024-07-23 | $8.04 | $8.04 | 506,100 | — | — |
| 2024-07-22 | $7.95 | $7.95 | 461,000 | — | — |
| 2024-07-19 | $7.88 | $7.88 | 453,900 | — | — |
| 2024-07-18 | $7.89 | $7.89 | 732,700 | — | — |
| 2024-07-17 | $8.44 | $8.44 | 718,700 | — | — |
| 2024-07-16 | $8.45 | $8.45 | 1,180,900 | — | — |
| 2024-07-15 | $8.22 | $8.22 | 1,862,000 | — | — |
| 2024-07-12 | $8.12 | $8.12 | 1,109,600 | — | — |
| 2024-07-11 | $8.18 | $8.18 | 2,700,800 | — | — |
| 2024-07-10 | $7.45 | $7.45 | 1,799,600 | — | — |
| 2024-07-09 | $6.75 | $6.75 | 447,600 | — | — |
| 2024-07-08 | $6.66 | $6.66 | 517,200 | — | — |
| 2024-07-05 | $6.74 | $6.74 | 373,200 | — | — |
| 2024-07-03 | $6.61 | $6.61 | 404,900 | — | — |
| 2024-07-02 | $6.63 | $6.63 | 475,600 | — | — |
| 2024-07-01 | $6.49 | $6.49 | 632,200 | — | — |
| 2024-06-28 | $6.65 | $6.65 | 1,332,400 | — | — |
| 2024-06-27 | $6.64 | $6.64 | 687,700 | — | — |
| 2024-06-26 | $6.29 | $6.29 | 1,208,000 | — | — |
| 2024-06-25 | $5.91 | $5.91 | 1,035,900 | — | — |
| 2024-06-24 | $5.79 | $5.79 | 1,281,500 | — | — |
| 2024-06-21 | $5.94 | $5.94 | 1,405,400 | — | — |
| 2024-06-20 | $5.86 | $5.86 | 754,400 | — | — |
| 2024-06-18 | $6.03 | $6.03 | 973,900 | — | — |
| 2024-06-17 | $6.08 | $6.08 | 979,900 | — | — |
| 2024-06-14 | $6.05 | $6.05 | 669,100 | — | — |
| 2024-06-13 | $6.00 | $6.00 | 412,300 | — | — |
| 2024-06-12 | $6.07 | $6.07 | 840,600 | — | — |
| 2024-06-11 | $5.85 | $5.85 | 1,482,800 | — | — |
| 2024-06-10 | $5.75 | $5.75 | 3,834,000 | — | — |
| 2024-06-07 | $5.91 | $5.91 | 1,139,200 | — | — |
| 2024-06-06 | $6.11 | $6.11 | 947,200 | — | — |
| 2024-06-05 | $6.11 | $6.11 | 1,132,400 | — | — |
| 2024-06-04 | $5.43 | $5.43 | 1,086,600 | — | — |
| 2024-06-03 | $5.48 | $5.48 | 2,132,600 | — | — |
| 2024-05-31 | $5.88 | $5.88 | 1,844,100 | — | — |
| 2024-05-30 | $5.75 | $5.75 | 1,523,800 | — | — |
| 2024-05-29 | $5.28 | $5.28 | 651,100 | — | — |
| 2024-05-28 | $5.05 | $5.05 | 1,190,000 | — | — |
| 2024-05-24 | $5.16 | $5.16 | 757,700 | — | — |
| 2024-05-23 | $5.04 | $5.04 | 1,076,400 | — | — |
| 2024-05-22 | $5.33 | $5.33 | 1,008,300 | — | — |
| 2024-05-21 | $4.97 | $4.97 | 1,125,500 | — | — |
| 2024-05-20 | $4.94 | $4.94 | 1,048,300 | — | — |
| 2024-05-17 | $5.00 | $5.00 | 2,044,700 | — | — |
| 2024-05-16 | $5.63 | $5.63 | 1,927,200 | — | — |
| 2024-05-15 | $5.95 | $5.95 | 3,372,000 | — | — |
| 2024-05-14 | $5.00 | $5.00 | 4,103,400 | — | — |
| 2024-05-13 | $4.53 | $4.53 | 2,992,800 | — | — |
| 2024-05-10 | $4.38 | $4.38 | 3,905,500 | — | — |
| 2024-05-09 | $4.43 | $4.43 | 4,598,700 | — | — |
| 2024-05-08 | $4.17 | $4.17 | 15,641,400 | — | — |
| 2024-05-07 | $11.12 | $11.12 | 1,077,900 | — | — |
| 2024-05-06 | $11.21 | $11.21 | 406,700 | — | — |
| 2024-05-03 | $11.00 | $11.00 | 440,900 | — | — |
| 2024-05-02 | $10.71 | $10.71 | 240,500 | — | — |
| 2024-05-01 | $10.86 | $10.86 | 383,800 | — | — |
| 2024-04-30 | $10.37 | $10.37 | 446,600 | — | — |
| 2024-04-29 | $10.65 | $10.65 | 351,900 | — | — |
| 2024-04-26 | $10.40 | $10.40 | 412,900 | — | — |
| 2024-04-25 | $10.30 | $10.30 | 366,400 | — | — |
| 2024-04-24 | $10.67 | $10.67 | 295,900 | — | — |
| 2024-04-23 | $10.86 | $10.86 | 261,200 | — | — |
| 2024-04-22 | $11.10 | $11.10 | 270,000 | — | — |
| 2024-04-19 | $10.97 | $10.97 | 380,500 | — | — |
| 2024-04-18 | $11.27 | $11.27 | 316,900 | — | — |
| 2024-04-17 | $11.40 | $11.40 | 319,300 | — | — |
| 2024-04-16 | $11.53 | $11.53 | 296,800 | — | — |
| 2024-04-15 | $11.88 | $11.88 | 372,100 | — | — |
| 2024-04-12 | $11.88 | $11.88 | 263,000 | — | — |
| 2024-04-11 | $12.62 | $12.62 | 249,900 | — | — |
| 2024-04-10 | $12.38 | $12.38 | 513,300 | — | — |
| 2024-04-09 | $12.46 | $12.46 | 264,200 | — | — |
| 2024-04-08 | $12.24 | $12.24 | 209,700 | — | — |
| 2024-04-05 | $12.01 | $12.01 | 226,200 | — | — |
| 2024-04-04 | $11.87 | $11.87 | 281,700 | — | — |
| 2024-04-03 | $12.26 | $12.26 | 275,500 | — | — |
| 2024-04-02 | $12.00 | $12.00 | 312,500 | — | — |
| 2024-04-01 | $12.50 | $12.50 | 390,000 | — | — |
| 2024-03-28 | $13.05 | $13.05 | 345,500 | — | — |
| 2024-03-27 | $12.36 | $12.36 | 522,200 | — | — |
| 2024-03-26 | $11.48 | $11.48 | 528,000 | — | — |
| 2024-03-25 | $11.84 | $11.84 | 250,200 | — | — |
| 2024-03-22 | $12.16 | $12.16 | 346,800 | — | — |
| 2024-03-21 | $12.56 | $12.56 | 424,200 | — | — |
| 2024-03-20 | $12.50 | $12.50 | 364,900 | — | — |
| 2024-03-19 | $12.14 | $12.14 | 396,100 | — | — |
| 2024-03-18 | $12.00 | $12.00 | 491,700 | — | — |
| 2024-03-15 | $11.88 | $11.88 | 550,800 | — | — |
| 2024-03-14 | $12.20 | $12.20 | 506,100 | — | — |
| 2024-03-13 | $12.30 | $12.30 | 209,600 | — | — |
| 2024-03-12 | $12.36 | $12.36 | 285,200 | — | — |
| 2024-03-11 | $12.82 | $12.82 | 395,000 | — | — |
| 2024-03-08 | $13.13 | $13.13 | 225,700 | — | — |
| 2024-03-07 | $13.25 | $13.25 | 307,000 | — | — |
| 2024-03-06 | $13.26 | $13.26 | 303,800 | — | — |
| 2024-03-05 | $13.16 | $13.16 | 216,700 | — | — |
| 2024-03-04 | $13.74 | $13.74 | 492,200 | — | — |
| 2024-03-01 | $13.42 | $13.42 | 393,600 | — | — |
| 2024-02-29 | $13.44 | $13.44 | 716,100 | — | — |
| 2024-02-28 | $13.52 | $13.52 | 1,223,700 | — | — |
| 2024-02-27 | $14.38 | $14.38 | 837,100 | — | — |
| 2024-02-26 | $14.33 | $14.33 | 575,300 | — | — |
| 2024-02-23 | $14.25 | $14.25 | 477,800 | — | — |
| 2024-02-22 | $14.39 | $14.39 | 549,500 | — | — |
| 2024-02-21 | $14.92 | $14.92 | 292,200 | — | — |
| 2024-02-20 | $15.29 | $15.29 | 309,200 | — | — |
| 2024-02-16 | $15.52 | $15.52 | 298,400 | — | — |
| 2024-02-15 | $15.74 | $15.74 | 324,500 | — | — |
| 2024-02-14 | $15.22 | $15.22 | 307,600 | — | — |
| 2024-02-13 | $14.94 | $14.94 | 375,000 | — | — |
| 2024-02-12 | $15.86 | $15.86 | 432,800 | — | — |
| 2024-02-09 | $15.41 | $15.41 | 502,700 | — | — |
| 2024-02-08 | $15.10 | $15.10 | 969,200 | — | — |
| 2024-02-07 | $14.21 | $14.21 | 325,500 | — | — |
| 2024-02-06 | $14.32 | $14.32 | 306,500 | — | — |
| 2024-02-05 | $13.75 | $13.75 | 538,300 | — | — |
| 2024-02-02 | $14.03 | $14.03 | 415,900 | — | — |
| 2024-02-01 | $14.19 | $14.19 | 401,600 | — | — |
| 2024-01-31 | $13.48 | $13.48 | 337,300 | — | — |
| 2024-01-30 | $13.41 | $13.41 | 302,900 | — | — |
| 2024-01-29 | $13.85 | $13.85 | 511,400 | — | — |
| 2024-01-26 | $12.82 | $12.82 | 392,600 | — | — |
| 2024-01-25 | $12.96 | $12.96 | 389,500 | — | — |
| 2024-01-24 | $12.81 | $12.81 | 395,400 | — | — |
| 2024-01-23 | $12.93 | $12.93 | 763,100 | — | — |
| 2024-01-22 | $12.86 | $12.86 | 501,200 | — | — |
| 2024-01-19 | $12.93 | $12.93 | 482,500 | — | — |
| 2024-01-18 | $12.70 | $12.70 | 637,900 | — | — |
| 2024-01-17 | $12.53 | $12.53 | 607,100 | — | — |
| 2024-01-16 | $12.50 | $12.50 | 760,700 | — | — |
| 2024-01-12 | $12.69 | $12.69 | 490,900 | — | — |
| 2024-01-11 | $13.00 | $13.00 | 679,200 | — | — |
| 2024-01-10 | $13.46 | $13.46 | 1,036,900 | — | — |
| 2024-01-09 | $13.46 | $13.46 | 1,315,600 | — | — |
| 2024-01-08 | $12.63 | $12.63 | 2,548,800 | — | — |
| 2024-01-05 | $11.89 | $11.89 | 642,600 | — | — |
| 2024-01-04 | $11.58 | $11.58 | 432,700 | — | — |
| 2024-01-03 | $11.75 | $11.75 | 661,700 | — | — |
| 2024-01-02 | $12.56 | $12.56 | 343,700 | — | — |