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
- 2019-10-11 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 | $7.34 | $7.34 | 719,800 | — | — |
| 2024-12-30 | $7.33 | $7.33 | 845,000 | — | — |
| 2024-12-27 | $7.47 | $7.47 | 936,600 | — | — |
| 2024-12-26 | $7.40 | $7.40 | 788,100 | — | — |
| 2024-12-24 | $7.38 | $7.38 | 414,000 | — | — |
| 2024-12-23 | $7.34 | $7.34 | 771,100 | — | — |
| 2024-12-20 | $7.34 | $7.34 | 3,745,300 | — | — |
| 2024-12-19 | $7.37 | $7.37 | 1,101,300 | — | — |
| 2024-12-18 | $7.16 | $7.16 | 1,045,000 | — | — |
| 2024-12-17 | $7.35 | $7.35 | 1,148,800 | — | — |
| 2024-12-16 | $7.56 | $7.56 | 1,098,500 | — | — |
| 2024-12-13 | $7.45 | $7.45 | 1,430,100 | — | — |
| 2024-12-12 | $7.43 | $7.43 | 1,523,400 | — | — |
| 2024-12-11 | $7.82 | $7.82 | 698,500 | — | — |
| 2024-12-10 | $8.09 | $8.09 | 1,008,900 | — | — |
| 2024-12-09 | $8.72 | $8.72 | 853,900 | — | — |
| 2024-12-06 | $8.35 | $8.35 | 1,553,600 | — | — |
| 2024-12-05 | $7.97 | $7.97 | 1,712,200 | — | — |
| 2024-12-04 | $8.38 | $8.38 | 3,137,500 | — | — |
| 2024-12-03 | $9.20 | $9.20 | 4,080,800 | — | — |
| 2024-12-02 | $8.15 | $8.15 | 1,901,600 | — | — |
| 2024-11-29 | $7.96 | $7.96 | 439,300 | — | — |
| 2024-11-27 | $7.86 | $7.86 | 1,117,500 | — | — |
| 2024-11-26 | $7.62 | $7.62 | 836,600 | — | — |
| 2024-11-25 | $7.44 | $7.44 | 1,338,100 | — | — |
| 2024-11-22 | $7.12 | $7.12 | 891,700 | — | — |
| 2024-11-21 | $6.95 | $6.95 | 1,848,200 | — | — |
| 2024-11-20 | $6.74 | $6.74 | 1,473,700 | — | — |
| 2024-11-19 | $6.93 | $6.93 | 2,295,300 | — | — |
| 2024-11-18 | $7.03 | $7.03 | 2,244,600 | — | — |
| 2024-11-15 | $8.01 | $8.01 | 1,480,700 | — | — |
| 2024-11-14 | $8.64 | $8.64 | 766,100 | — | — |
| 2024-11-13 | $8.98 | $8.98 | 697,200 | — | — |
| 2024-11-12 | $9.25 | $9.25 | 1,087,700 | — | — |
| 2024-11-11 | $9.87 | $9.87 | 817,400 | — | — |
| 2024-11-08 | $9.60 | $9.60 | 940,500 | — | — |
| 2024-11-07 | $9.77 | $9.77 | 902,300 | — | — |
| 2024-11-06 | $10.17 | $10.17 | 2,141,100 | — | — |
| 2024-11-05 | $9.64 | $9.64 | 1,111,800 | — | — |
| 2024-11-04 | $9.37 | $9.37 | 1,548,300 | — | — |
| 2024-11-01 | $9.26 | $9.26 | 7,288,800 | — | — |
| 2024-10-31 | $7.49 | $7.49 | 1,273,400 | — | — |
| 2024-10-30 | $7.60 | $7.60 | 802,400 | — | — |
| 2024-10-29 | $7.61 | $7.61 | 782,100 | — | — |
| 2024-10-28 | $7.75 | $7.75 | 1,904,000 | — | — |
| 2024-10-25 | $7.48 | $7.48 | 1,110,700 | — | — |
| 2024-10-24 | $7.35 | $7.35 | 732,600 | — | — |
| 2024-10-23 | $7.52 | $7.52 | 851,500 | — | — |
| 2024-10-22 | $7.61 | $7.61 | 623,200 | — | — |
| 2024-10-21 | $7.65 | $7.65 | 747,300 | — | — |
| 2024-10-18 | $7.63 | $7.63 | 451,400 | — | — |
| 2024-10-17 | $7.72 | $7.72 | 741,700 | — | — |
| 2024-10-16 | $7.87 | $7.87 | 817,700 | — | — |
| 2024-10-15 | $7.75 | $7.75 | 754,400 | — | — |
| 2024-10-14 | $7.67 | $7.67 | 545,300 | — | — |
| 2024-10-11 | $7.59 | $7.59 | 689,100 | — | — |
| 2024-10-10 | $7.34 | $7.34 | 589,800 | — | — |
| 2024-10-09 | $7.33 | $7.33 | 523,200 | — | — |
| 2024-10-08 | $7.32 | $7.32 | 564,500 | — | — |
| 2024-10-07 | $7.40 | $7.40 | 530,400 | — | — |
| 2024-10-04 | $7.74 | $7.74 | 836,000 | — | — |
| 2024-10-03 | $7.33 | $7.33 | 661,300 | — | — |
| 2024-10-02 | $7.68 | $7.68 | 695,000 | — | — |
| 2024-10-01 | $7.56 | $7.56 | 1,087,600 | — | — |
| 2024-09-30 | $7.49 | $7.49 | 553,800 | — | — |
| 2024-09-27 | $7.53 | $7.53 | 1,631,900 | — | — |
| 2024-09-26 | $7.30 | $7.30 | 625,800 | — | — |
| 2024-09-25 | $7.26 | $7.26 | 762,500 | — | — |
| 2024-09-24 | $7.54 | $7.54 | 761,300 | — | — |
| 2024-09-23 | $7.60 | $7.60 | 713,200 | — | — |
| 2024-09-20 | $7.76 | $7.76 | 2,048,200 | — | — |
| 2024-09-19 | $7.94 | $7.94 | 593,000 | — | — |
| 2024-09-18 | $7.80 | $7.80 | 844,800 | — | — |
| 2024-09-17 | $7.93 | $7.93 | 635,500 | — | — |
| 2024-09-16 | $7.87 | $7.87 | 1,125,700 | — | — |
| 2024-09-13 | $8.11 | $8.11 | 674,300 | — | — |
| 2024-09-12 | $7.86 | $7.86 | 848,300 | — | — |
| 2024-09-11 | $7.83 | $7.83 | 526,000 | — | — |
| 2024-09-10 | $7.98 | $7.98 | 781,800 | — | — |
| 2024-09-09 | $7.82 | $7.82 | 1,106,500 | — | — |
| 2024-09-06 | $7.76 | $7.76 | 742,500 | — | — |
| 2024-09-05 | $7.65 | $7.65 | 598,600 | — | — |
| 2024-09-04 | $7.60 | $7.60 | 539,900 | — | — |
| 2024-09-03 | $7.78 | $7.78 | 683,000 | — | — |
| 2024-08-30 | $8.26 | $8.26 | 556,100 | — | — |
| 2024-08-29 | $8.30 | $8.30 | 503,600 | — | — |
| 2024-08-28 | $8.27 | $8.27 | 389,900 | — | — |
| 2024-08-27 | $8.35 | $8.35 | 419,200 | — | — |
| 2024-08-26 | $8.62 | $8.62 | 496,400 | — | — |
| 2024-08-23 | $8.77 | $8.77 | 755,300 | — | — |
| 2024-08-22 | $8.32 | $8.32 | 682,000 | — | — |
| 2024-08-21 | $8.67 | $8.67 | 638,000 | — | — |
| 2024-08-20 | $8.81 | $8.81 | 463,200 | — | — |
| 2024-08-19 | $8.77 | $8.77 | 645,000 | — | — |
| 2024-08-16 | $8.62 | $8.62 | 555,400 | — | — |
| 2024-08-15 | $8.66 | $8.66 | 730,300 | — | — |
| 2024-08-14 | $8.40 | $8.40 | 544,200 | — | — |
| 2024-08-13 | $8.50 | $8.50 | 622,100 | — | — |
| 2024-08-12 | $8.47 | $8.47 | 981,100 | — | — |
| 2024-08-09 | $8.71 | $8.71 | 969,300 | — | — |
| 2024-08-08 | $8.62 | $8.62 | 717,500 | — | — |
| 2024-08-07 | $8.31 | $8.31 | 1,128,400 | — | — |
| 2024-08-06 | $8.60 | $8.60 | 908,400 | — | — |
| 2024-08-05 | $8.65 | $8.65 | 1,054,900 | — | — |
| 2024-08-02 | $9.21 | $9.21 | 1,132,700 | — | — |
| 2024-08-01 | $9.73 | $9.73 | 1,163,700 | — | — |
| 2024-07-31 | $10.16 | $10.16 | 753,100 | — | — |
| 2024-07-30 | $10.14 | $10.14 | 697,000 | — | — |
| 2024-07-29 | $10.50 | $10.50 | 662,700 | — | — |
| 2024-07-26 | $10.70 | $10.70 | 608,700 | — | — |
| 2024-07-25 | $10.66 | $10.66 | 771,400 | — | — |
| 2024-07-24 | $10.10 | $10.10 | 685,000 | — | — |
| 2024-07-23 | $10.20 | $10.20 | 601,900 | — | — |
| 2024-07-22 | $10.15 | $10.15 | 721,000 | — | — |
| 2024-07-19 | $10.03 | $10.03 | 856,700 | — | — |
| 2024-07-18 | $10.22 | $10.22 | 1,177,900 | — | — |
| 2024-07-17 | $10.27 | $10.27 | 1,056,800 | — | — |
| 2024-07-16 | $10.23 | $10.23 | 1,209,200 | — | — |
| 2024-07-15 | $9.57 | $9.57 | 737,200 | — | — |
| 2024-07-12 | $9.37 | $9.37 | 1,123,700 | — | — |
| 2024-07-11 | $9.16 | $9.16 | 1,342,800 | — | — |
| 2024-07-10 | $8.37 | $8.37 | 863,700 | — | — |
| 2024-07-09 | $8.37 | $8.37 | 840,000 | — | — |
| 2024-07-08 | $8.43 | $8.43 | 973,100 | — | — |
| 2024-07-05 | $8.53 | $8.53 | 614,700 | — | — |
| 2024-07-03 | $8.76 | $8.76 | 295,100 | — | — |
| 2024-07-02 | $8.85 | $8.85 | 974,600 | — | — |
| 2024-07-01 | $9.10 | $9.10 | 588,100 | — | — |
| 2024-06-28 | $8.90 | $8.90 | 2,361,600 | — | — |
| 2024-06-27 | $8.87 | $8.87 | 811,300 | — | — |
| 2024-06-26 | $9.10 | $9.10 | 1,395,200 | — | — |
| 2024-06-25 | $9.22 | $9.22 | 772,300 | — | — |
| 2024-06-24 | $9.16 | $9.16 | 1,175,500 | — | — |
| 2024-06-21 | $9.14 | $9.14 | 6,786,800 | — | — |
| 2024-06-20 | $8.95 | $8.95 | 1,120,300 | — | — |
| 2024-06-18 | $8.95 | $8.95 | 1,017,900 | — | — |
| 2024-06-17 | $9.18 | $9.18 | 2,534,700 | — | — |
| 2024-06-14 | $9.75 | $9.75 | 1,384,000 | — | — |
| 2024-06-13 | $10.36 | $10.36 | 1,210,300 | — | — |
| 2024-06-12 | $10.48 | $10.48 | 1,438,200 | — | — |
| 2024-06-11 | $10.63 | $10.63 | 1,412,300 | — | — |
| 2024-06-10 | $11.21 | $11.21 | 1,134,500 | — | — |
| 2024-06-07 | $11.23 | $11.23 | 2,231,200 | — | — |
| 2024-06-06 | $11.98 | $11.98 | 1,702,900 | — | — |
| 2024-06-05 | $12.66 | $12.66 | 3,486,400 | — | — |
| 2024-06-04 | $10.58 | $10.58 | 747,000 | — | — |
| 2024-06-03 | $10.63 | $10.63 | 982,700 | — | — |
| 2024-05-31 | $10.27 | $10.27 | 971,000 | — | — |
| 2024-05-30 | $10.39 | $10.39 | 924,200 | — | — |
| 2024-05-29 | $10.10 | $10.10 | 735,800 | — | — |
| 2024-05-28 | $10.73 | $10.73 | 767,600 | — | — |
| 2024-05-24 | $10.55 | $10.55 | 479,600 | — | — |
| 2024-05-23 | $10.65 | $10.65 | 906,500 | — | — |
| 2024-05-22 | $11.37 | $11.37 | 1,629,800 | — | — |
| 2024-05-21 | $10.21 | $10.21 | 883,100 | — | — |
| 2024-05-20 | $9.69 | $9.69 | 567,200 | — | — |
| 2024-05-17 | $9.73 | $9.73 | 644,700 | — | — |
| 2024-05-16 | $9.93 | $9.93 | 421,000 | — | — |
| 2024-05-15 | $10.02 | $10.02 | 846,700 | — | — |
| 2024-05-14 | $10.08 | $10.08 | 482,500 | — | — |
| 2024-05-13 | $9.77 | $9.77 | 713,300 | — | — |
| 2024-05-10 | $9.44 | $9.44 | 786,800 | — | — |
| 2024-05-09 | $9.56 | $9.56 | 684,600 | — | — |
| 2024-05-08 | $9.54 | $9.54 | 1,261,000 | — | — |
| 2024-05-07 | $9.93 | $9.93 | 807,400 | — | — |
| 2024-05-06 | $10.22 | $10.22 | 1,241,900 | — | — |
| 2024-05-03 | $10.39 | $10.39 | 1,691,800 | — | — |
| 2024-05-02 | $9.18 | $9.18 | 1,122,200 | — | — |
| 2024-05-01 | $8.74 | $8.74 | 1,655,400 | — | — |
| 2024-04-30 | $8.46 | $8.46 | 1,064,100 | — | — |
| 2024-04-29 | $8.37 | $8.37 | 635,400 | — | — |
| 2024-04-26 | $8.23 | $8.23 | 1,106,000 | — | — |
| 2024-04-25 | $7.63 | $7.63 | 901,200 | — | — |
| 2024-04-24 | $8.04 | $8.04 | 767,400 | — | — |
| 2024-04-23 | $8.13 | $8.13 | 769,300 | — | — |
| 2024-04-22 | $8.10 | $8.10 | 1,090,600 | — | — |
| 2024-04-19 | $7.95 | $7.95 | 1,079,700 | — | — |
| 2024-04-18 | $7.96 | $7.96 | 1,066,700 | — | — |
| 2024-04-17 | $8.25 | $8.25 | 772,500 | — | — |
| 2024-04-16 | $8.36 | $8.36 | 661,000 | — | — |
| 2024-04-15 | $8.57 | $8.57 | 770,000 | — | — |
| 2024-04-12 | $8.97 | $8.97 | 781,800 | — | — |
| 2024-04-11 | $9.24 | $9.24 | 745,400 | — | — |
| 2024-04-10 | $9.09 | $9.09 | 912,300 | — | — |
| 2024-04-09 | $9.53 | $9.53 | 618,800 | — | — |
| 2024-04-08 | $9.49 | $9.49 | 649,700 | — | — |
| 2024-04-05 | $9.34 | $9.34 | 529,000 | — | — |
| 2024-04-04 | $9.47 | $9.47 | 909,100 | — | — |
| 2024-04-03 | $9.69 | $9.69 | 1,158,600 | — | — |
| 2024-04-02 | $9.62 | $9.62 | 1,000,400 | — | — |
| 2024-04-01 | $10.20 | $10.20 | 740,800 | — | — |
| 2024-03-28 | $10.13 | $10.13 | 738,300 | — | — |
| 2024-03-27 | $10.10 | $10.10 | 995,100 | — | — |
| 2024-03-26 | $9.97 | $9.97 | 603,600 | — | — |
| 2024-03-25 | $10.00 | $10.00 | 442,600 | — | — |
| 2024-03-22 | $10.05 | $10.05 | 511,000 | — | — |
| 2024-03-21 | $10.09 | $10.09 | 847,900 | — | — |
| 2024-03-20 | $10.17 | $10.17 | 906,500 | — | — |
| 2024-03-19 | $10.00 | $10.00 | 1,349,700 | — | — |
| 2024-03-18 | $10.68 | $10.68 | 1,111,500 | — | — |
| 2024-03-15 | $10.76 | $10.76 | 1,911,600 | — | — |
| 2024-03-14 | $10.52 | $10.52 | 1,086,200 | — | — |
| 2024-03-13 | $10.95 | $10.95 | 1,064,900 | — | — |
| 2024-03-12 | $10.73 | $10.73 | 970,400 | — | — |
| 2024-03-11 | $11.40 | $11.40 | 686,200 | — | — |
| 2024-03-08 | $11.36 | $11.36 | 651,800 | — | — |
| 2024-03-07 | $11.26 | $11.26 | 761,600 | — | — |
| 2024-03-06 | $10.92 | $10.92 | 949,700 | — | — |
| 2024-03-05 | $10.88 | $10.88 | 693,000 | — | — |
| 2024-03-04 | $11.19 | $11.19 | 819,200 | — | — |
| 2024-03-01 | $11.24 | $11.24 | 1,313,600 | — | — |
| 2024-02-29 | $11.24 | $11.24 | 1,216,000 | — | — |
| 2024-02-28 | $11.60 | $11.60 | 1,524,100 | — | — |
| 2024-02-27 | $11.43 | $11.43 | 2,275,700 | — | — |
| 2024-02-26 | $11.90 | $11.90 | 1,505,600 | — | — |
| 2024-02-23 | $11.53 | $11.53 | 2,307,500 | — | — |
| 2024-02-22 | $10.30 | $10.30 | 1,330,800 | — | — |
| 2024-02-21 | $10.11 | $10.11 | 1,258,100 | — | — |
| 2024-02-20 | $10.23 | $10.23 | 1,355,200 | — | — |
| 2024-02-16 | $10.25 | $10.25 | 934,300 | — | — |
| 2024-02-15 | $10.31 | $10.31 | 1,210,000 | — | — |
| 2024-02-14 | $9.79 | $9.79 | 1,399,100 | — | — |
| 2024-02-13 | $8.85 | $8.85 | 1,391,400 | — | — |
| 2024-02-12 | $9.74 | $9.74 | 1,267,800 | — | — |
| 2024-02-09 | $9.29 | $9.29 | 1,427,100 | — | — |
| 2024-02-08 | $9.23 | $9.23 | 554,600 | — | — |
| 2024-02-07 | $9.06 | $9.06 | 1,134,600 | — | — |
| 2024-02-06 | $8.99 | $8.99 | 1,390,600 | — | — |
| 2024-02-05 | $8.60 | $8.60 | 855,500 | — | — |
| 2024-02-02 | $8.67 | $8.67 | 1,036,600 | — | — |
| 2024-02-01 | $9.12 | $9.12 | 1,039,000 | — | — |
| 2024-01-31 | $9.40 | $9.40 | 1,600,300 | — | — |
| 2024-01-30 | $9.40 | $9.40 | 1,398,300 | — | — |
| 2024-01-29 | $9.52 | $9.52 | 1,624,800 | — | — |
| 2024-01-26 | $9.55 | $9.55 | 674,300 | — | — |
| 2024-01-25 | $9.70 | $9.70 | 1,243,300 | — | — |
| 2024-01-24 | $9.63 | $9.63 | 1,948,700 | — | — |
| 2024-01-23 | $9.97 | $9.97 | 1,563,400 | — | — |
| 2024-01-22 | $9.60 | $9.60 | 813,000 | — | — |
| 2024-01-19 | $9.49 | $9.49 | 756,900 | — | — |
| 2024-01-18 | $9.79 | $9.79 | 902,000 | — | — |
| 2024-01-17 | $10.03 | $10.03 | 767,500 | — | — |
| 2024-01-16 | $10.11 | $10.11 | 870,300 | — | — |
| 2024-01-12 | $10.37 | $10.37 | 587,200 | — | — |
| 2024-01-11 | $10.34 | $10.34 | 1,294,200 | — | — |
| 2024-01-10 | $10.31 | $10.31 | 1,095,500 | — | — |
| 2024-01-09 | $10.18 | $10.18 | 966,000 | — | — |
| 2024-01-08 | $10.33 | $10.33 | 892,600 | — | — |
| 2024-01-05 | $10.03 | $10.03 | 585,100 | — | — |
| 2024-01-04 | $10.27 | $10.27 | 906,000 | — | — |
| 2024-01-03 | $10.08 | $10.08 | 728,700 | — | — |
| 2024-01-02 | $10.51 | $10.51 | 1,068,800 | — | — |