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
- 2019-08-09 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 | $8.02 | $8.02 | 107,400 | — | — |
| 2024-12-30 | $8.00 | $8.00 | 117,400 | — | — |
| 2024-12-27 | $8.16 | $8.16 | 123,700 | — | — |
| 2024-12-26 | $8.17 | $8.17 | 98,600 | — | — |
| 2024-12-24 | $8.00 | $8.00 | 59,700 | — | — |
| 2024-12-23 | $7.83 | $7.83 | 95,000 | — | — |
| 2024-12-20 | $7.98 | $7.98 | 374,000 | — | — |
| 2024-12-19 | $8.02 | $8.02 | 134,500 | — | — |
| 2024-12-18 | $8.13 | $8.13 | 156,500 | — | — |
| 2024-12-17 | $8.59 | $8.59 | 193,000 | — | — |
| 2024-12-16 | $8.69 | $8.69 | 264,900 | — | — |
| 2024-12-13 | $8.74 | $8.74 | 102,300 | — | — |
| 2024-12-12 | $8.68 | $8.68 | 135,300 | — | — |
| 2024-12-11 | $8.90 | $8.90 | 107,200 | — | — |
| 2024-12-10 | $8.80 | $8.80 | 101,900 | — | — |
| 2024-12-09 | $8.61 | $8.61 | 95,400 | — | — |
| 2024-12-06 | $8.62 | $8.62 | 80,800 | — | — |
| 2024-12-05 | $8.56 | $8.56 | 118,300 | — | — |
| 2024-12-04 | $8.72 | $8.72 | 102,100 | — | — |
| 2024-12-03 | $8.70 | $8.70 | 73,000 | — | — |
| 2024-12-02 | $8.99 | $8.99 | 124,600 | — | — |
| 2024-11-29 | $8.67 | $8.67 | 64,500 | — | — |
| 2024-11-27 | $8.56 | $8.56 | 58,800 | — | — |
| 2024-11-26 | $8.66 | $8.66 | 112,700 | — | — |
| 2024-11-25 | $8.65 | $8.65 | 132,500 | — | — |
| 2024-11-22 | $8.75 | $8.75 | 140,700 | — | — |
| 2024-11-21 | $8.71 | $8.71 | 119,100 | — | — |
| 2024-11-20 | $8.54 | $8.54 | 136,100 | — | — |
| 2024-11-19 | $8.61 | $8.61 | 166,800 | — | — |
| 2024-11-18 | $8.54 | $8.54 | 133,200 | — | — |
| 2024-11-15 | $8.85 | $8.85 | 202,600 | — | — |
| 2024-11-14 | $9.06 | $9.06 | 166,500 | — | — |
| 2024-11-13 | $9.15 | $9.15 | 254,500 | — | — |
| 2024-11-12 | $9.40 | $9.40 | 217,900 | — | — |
| 2024-11-11 | $9.51 | $9.51 | 427,200 | — | — |
| 2024-11-08 | $9.07 | $9.07 | 1,054,600 | — | — |
| 2024-11-07 | $9.00 | $9.00 | 483,800 | — | — |
| 2024-11-06 | $9.14 | $9.14 | 343,100 | — | — |
| 2024-11-05 | $8.80 | $8.80 | 159,200 | — | — |
| 2024-11-04 | $8.53 | $8.53 | 101,700 | — | — |
| 2024-11-01 | $8.61 | $8.61 | 66,600 | — | — |
| 2024-10-31 | $8.55 | $8.55 | 170,300 | — | — |
| 2024-10-30 | $8.88 | $8.88 | 214,800 | — | — |
| 2024-10-29 | $9.05 | $9.05 | 129,100 | — | — |
| 2024-10-28 | $9.09 | $9.09 | 178,900 | — | — |
| 2024-10-25 | $9.24 | $9.24 | 89,100 | — | — |
| 2024-10-24 | $9.26 | $9.26 | 109,700 | — | — |
| 2024-10-23 | $9.28 | $9.28 | 100,600 | — | — |
| 2024-10-22 | $9.29 | $9.29 | 69,200 | — | — |
| 2024-10-21 | $9.22 | $9.22 | 121,200 | — | — |
| 2024-10-18 | $9.19 | $9.19 | 108,400 | — | — |
| 2024-10-17 | $9.21 | $9.21 | 115,200 | — | — |
| 2024-10-16 | $9.08 | $9.08 | 128,500 | — | — |
| 2024-10-15 | $8.79 | $8.79 | 92,800 | — | — |
| 2024-10-14 | $8.72 | $8.72 | 145,000 | — | — |
| 2024-10-11 | $8.77 | $8.77 | 215,100 | — | — |
| 2024-10-10 | $8.55 | $8.55 | 129,300 | — | — |
| 2024-10-09 | $8.50 | $8.50 | 121,200 | — | — |
| 2024-10-08 | $8.44 | $8.44 | 93,200 | — | — |
| 2024-10-07 | $8.48 | $8.48 | 182,300 | — | — |
| 2024-10-04 | $8.36 | $8.36 | 144,400 | — | — |
| 2024-10-03 | $8.16 | $8.16 | 156,200 | — | — |
| 2024-10-02 | $7.97 | $7.97 | 330,100 | — | — |
| 2024-10-01 | $7.43 | $7.43 | 543,000 | — | — |
| 2024-09-30 | $7.33 | $7.33 | 133,300 | — | — |
| 2024-09-27 | $7.29 | $7.29 | 78,800 | — | — |
| 2024-09-26 | $7.24 | $7.24 | 321,300 | — | — |
| 2024-09-25 | $7.11 | $7.11 | 128,000 | — | — |
| 2024-09-24 | $7.25 | $7.25 | 68,300 | — | — |
| 2024-09-23 | $7.31 | $7.31 | 51,800 | — | — |
| 2024-09-20 | $7.33 | $7.33 | 219,600 | — | — |
| 2024-09-19 | $7.46 | $7.46 | 56,500 | — | — |
| 2024-09-18 | $7.39 | $7.39 | 83,700 | — | — |
| 2024-09-17 | $7.60 | $7.60 | 174,000 | — | — |
| 2024-09-16 | $7.43 | $7.43 | 64,000 | — | — |
| 2024-09-13 | $7.59 | $7.59 | 141,300 | — | — |
| 2024-09-12 | $7.47 | $7.47 | 54,600 | — | — |
| 2024-09-11 | $7.35 | $7.35 | 32,900 | — | — |
| 2024-09-10 | $7.33 | $7.33 | 66,000 | — | — |
| 2024-09-09 | $7.40 | $7.40 | 57,400 | — | — |
| 2024-09-06 | $7.33 | $7.33 | 292,200 | — | — |
| 2024-09-05 | $7.59 | $7.59 | 138,200 | — | — |
| 2024-09-04 | $7.53 | $7.53 | 262,300 | — | — |
| 2024-09-03 | $7.39 | $7.39 | 66,000 | — | — |
| 2024-08-30 | $7.60 | $7.60 | 64,100 | — | — |
| 2024-08-29 | $7.43 | $7.43 | 53,500 | — | — |
| 2024-08-28 | $7.42 | $7.42 | 41,700 | — | — |
| 2024-08-27 | $7.39 | $7.39 | 81,300 | — | — |
| 2024-08-26 | $7.34 | $7.34 | 66,400 | — | — |
| 2024-08-23 | $7.39 | $7.39 | 71,500 | — | — |
| 2024-08-22 | $7.22 | $7.22 | 77,700 | — | — |
| 2024-08-21 | $7.15 | $7.15 | 66,900 | — | — |
| 2024-08-20 | $7.38 | $7.38 | 60,600 | — | — |
| 2024-08-19 | $7.31 | $7.31 | 42,500 | — | — |
| 2024-08-16 | $7.44 | $7.44 | 205,300 | — | — |
| 2024-08-15 | $7.20 | $7.20 | 209,600 | — | — |
| 2024-08-14 | $7.09 | $7.09 | 53,500 | — | — |
| 2024-08-13 | $7.09 | $7.09 | 83,200 | — | — |
| 2024-08-12 | $7.06 | $7.06 | 117,800 | — | — |
| 2024-08-09 | $7.26 | $7.26 | 67,400 | — | — |
| 2024-08-08 | $7.18 | $7.18 | 152,500 | — | — |
| 2024-08-07 | $6.53 | $6.53 | 100,500 | — | — |
| 2024-08-06 | $6.76 | $6.76 | 70,500 | — | — |
| 2024-08-05 | $6.63 | $6.63 | 141,000 | — | — |
| 2024-08-02 | $6.90 | $6.90 | 128,400 | — | — |
| 2024-08-01 | $6.86 | $6.86 | 111,200 | — | — |
| 2024-07-31 | $7.21 | $7.21 | 135,200 | — | — |
| 2024-07-30 | $7.15 | $7.15 | 92,100 | — | — |
| 2024-07-29 | $7.19 | $7.19 | 77,100 | — | — |
| 2024-07-26 | $7.42 | $7.42 | 101,700 | — | — |
| 2024-07-25 | $7.57 | $7.57 | 115,200 | — | — |
| 2024-07-24 | $7.36 | $7.36 | 101,100 | — | — |
| 2024-07-23 | $7.49 | $7.49 | 249,000 | — | — |
| 2024-07-22 | $7.08 | $7.08 | 91,700 | — | — |
| 2024-07-19 | $6.81 | $6.81 | 62,600 | — | — |
| 2024-07-18 | $7.09 | $7.09 | 145,800 | — | — |
| 2024-07-17 | $7.19 | $7.19 | 126,400 | — | — |
| 2024-07-16 | $7.21 | $7.21 | 166,400 | — | — |
| 2024-07-15 | $6.83 | $6.83 | 172,400 | — | — |
| 2024-07-12 | $6.69 | $6.69 | 159,100 | — | — |
| 2024-07-11 | $6.58 | $6.58 | 149,400 | — | — |
| 2024-07-10 | $6.36 | $6.36 | 104,200 | — | — |
| 2024-07-09 | $6.30 | $6.30 | 62,200 | — | — |
| 2024-07-08 | $6.36 | $6.36 | 135,200 | — | — |
| 2024-07-05 | $6.40 | $6.40 | 214,200 | — | — |
| 2024-07-03 | $6.60 | $6.60 | 25,500 | — | — |
| 2024-07-02 | $6.55 | $6.55 | 66,800 | — | — |
| 2024-07-01 | $6.40 | $6.40 | 81,500 | — | — |
| 2024-06-28 | $6.55 | $6.55 | 492,900 | — | — |
| 2024-06-27 | $6.47 | $6.47 | 157,100 | — | — |
| 2024-06-26 | $6.38 | $6.38 | 240,500 | — | — |
| 2024-06-25 | $6.32 | $6.32 | 102,400 | — | — |
| 2024-06-24 | $6.40 | $6.40 | 188,600 | — | — |
| 2024-06-21 | $6.60 | $6.60 | 215,800 | — | — |
| 2024-06-20 | $6.51 | $6.51 | 112,900 | — | — |
| 2024-06-18 | $6.61 | $6.61 | 84,300 | — | — |
| 2024-06-17 | $6.86 | $6.86 | 102,800 | — | — |
| 2024-06-14 | $7.00 | $7.00 | 128,400 | — | — |
| 2024-06-13 | $7.14 | $7.14 | 63,500 | — | — |
| 2024-06-12 | $7.33 | $7.33 | 172,200 | — | — |
| 2024-06-11 | $7.10 | $7.10 | 132,300 | — | — |
| 2024-06-10 | $7.12 | $7.12 | 129,600 | — | — |
| 2024-06-07 | $7.20 | $7.20 | 149,000 | — | — |
| 2024-06-06 | $7.37 | $7.37 | 126,800 | — | — |
| 2024-06-05 | $7.55 | $7.55 | 99,100 | — | — |
| 2024-06-04 | $7.38 | $7.38 | 100,100 | — | — |
| 2024-06-03 | $7.48 | $7.48 | 189,300 | — | — |
| 2024-05-31 | $7.41 | $7.41 | 283,400 | — | — |
| 2024-05-30 | $7.20 | $7.20 | 85,400 | — | — |
| 2024-05-29 | $7.02 | $7.02 | 120,700 | — | — |
| 2024-05-28 | $7.10 | $7.10 | 289,600 | — | — |
| 2024-05-24 | $7.06 | $7.06 | 223,700 | — | — |
| 2024-05-23 | $6.90 | $6.90 | 119,900 | — | — |
| 2024-05-22 | $7.03 | $7.03 | 123,200 | — | — |
| 2024-05-21 | $7.03 | $7.03 | 311,500 | — | — |
| 2024-05-20 | $7.10 | $7.10 | 177,300 | — | — |
| 2024-05-17 | $7.11 | $7.11 | 181,500 | — | — |
| 2024-05-16 | $7.07 | $7.07 | 217,400 | — | — |
| 2024-05-15 | $6.92 | $6.92 | 264,700 | — | — |
| 2024-05-14 | $6.70 | $6.70 | 205,400 | — | — |
| 2024-05-13 | $7.05 | $7.05 | 266,300 | — | — |
| 2024-05-10 | $7.15 | $7.14 | 300,700 | — | — |
| 2024-05-09 | $7.13 | $7.13 | 111,500 | — | — |
| 2024-05-08 | $7.27 | $7.27 | 146,800 | — | — |
| 2024-05-07 | $7.66 | $7.66 | 179,400 | — | — |
| 2024-05-06 | $8.22 | $8.22 | 108,900 | — | — |
| 2024-05-03 | $8.18 | $8.18 | 101,700 | — | — |
| 2024-05-02 | $8.19 | $8.19 | 92,500 | — | — |
| 2024-05-01 | $8.35 | $8.35 | 87,300 | — | — |
| 2024-04-30 | $8.19 | $8.19 | 100,900 | — | — |
| 2024-04-29 | $8.22 | $8.22 | 136,500 | — | — |
| 2024-04-26 | $8.31 | $8.31 | 56,400 | — | — |
| 2024-04-25 | $8.01 | $8.01 | 75,100 | — | — |
| 2024-04-24 | $8.09 | $8.09 | 139,300 | — | — |
| 2024-04-23 | $8.06 | $8.06 | 136,400 | — | — |
| 2024-04-22 | $7.84 | $7.84 | 89,100 | — | — |
| 2024-04-19 | $7.88 | $7.88 | 120,700 | — | — |
| 2024-04-18 | $7.80 | $7.80 | 129,700 | — | — |
| 2024-04-17 | $7.82 | $7.82 | 81,800 | — | — |
| 2024-04-16 | $8.26 | $8.26 | 93,200 | — | — |
| 2024-04-15 | $8.14 | $8.14 | 100,600 | — | — |
| 2024-04-12 | $8.18 | $8.18 | 108,000 | — | — |
| 2024-04-11 | $8.25 | $8.25 | 123,100 | — | — |
| 2024-04-10 | $8.02 | $8.02 | 118,300 | — | — |
| 2024-04-09 | $8.38 | $8.38 | 75,400 | — | — |
| 2024-04-08 | $8.50 | $8.50 | 83,200 | — | — |
| 2024-04-05 | $8.50 | $8.50 | 84,500 | — | — |
| 2024-04-04 | $8.89 | $8.89 | 102,000 | — | — |
| 2024-04-03 | $8.95 | $8.95 | 81,500 | — | — |
| 2024-04-02 | $8.84 | $8.84 | 88,400 | — | — |
| 2024-04-01 | $9.38 | $9.38 | 187,200 | — | — |
| 2024-03-28 | $9.43 | $9.43 | 181,300 | — | — |
| 2024-03-27 | $9.38 | $9.38 | 174,500 | — | — |
| 2024-03-26 | $9.09 | $9.09 | 94,500 | — | — |
| 2024-03-25 | $9.07 | $9.07 | 157,500 | — | — |
| 2024-03-22 | $9.15 | $9.15 | 124,600 | — | — |
| 2024-03-21 | $9.49 | $9.49 | 101,000 | — | — |
| 2024-03-20 | $9.44 | $9.44 | 148,000 | — | — |
| 2024-03-19 | $9.42 | $9.42 | 115,000 | — | — |
| 2024-03-18 | $9.56 | $9.56 | 242,400 | — | — |
| 2024-03-15 | $9.60 | $9.60 | 2,403,400 | — | — |
| 2024-03-14 | $9.32 | $9.32 | 164,800 | — | — |
| 2024-03-13 | $9.48 | $9.48 | 135,700 | — | — |
| 2024-03-12 | $9.48 | $9.48 | 172,100 | — | — |
| 2024-03-11 | $9.34 | $9.34 | 278,600 | — | — |
| 2024-03-08 | $9.91 | $9.91 | 187,400 | — | — |
| 2024-03-07 | $9.99 | $9.99 | 221,900 | — | — |
| 2024-03-06 | $9.38 | $9.38 | 212,400 | — | — |
| 2024-03-05 | $9.13 | $9.13 | 281,700 | — | — |
| 2024-03-04 | $9.18 | $9.18 | 380,000 | — | — |
| 2024-03-01 | $8.57 | $8.57 | 90,500 | — | — |
| 2024-02-29 | $8.46 | $8.46 | 77,200 | — | — |
| 2024-02-28 | $8.50 | $8.50 | 90,000 | — | — |
| 2024-02-27 | $8.61 | $8.61 | 44,700 | — | — |
| 2024-02-26 | $8.76 | $8.76 | 135,100 | — | — |
| 2024-02-23 | $8.59 | $8.59 | 99,800 | — | — |
| 2024-02-22 | $8.20 | $8.20 | 161,900 | — | — |
| 2024-02-21 | $8.36 | $8.36 | 88,900 | — | — |
| 2024-02-20 | $8.46 | $8.46 | 76,800 | — | — |
| 2024-02-16 | $8.66 | $8.66 | 96,500 | — | — |
| 2024-02-15 | $8.87 | $8.87 | 107,400 | — | — |
| 2024-02-14 | $8.53 | $8.53 | 80,700 | — | — |
| 2024-02-13 | $8.38 | $8.38 | 110,700 | — | — |
| 2024-02-12 | $8.98 | $8.98 | 122,400 | — | — |
| 2024-02-09 | $8.93 | $8.93 | 151,800 | — | — |
| 2024-02-08 | $8.55 | $8.55 | 59,100 | — | — |
| 2024-02-07 | $8.41 | $8.41 | 69,400 | — | — |
| 2024-02-06 | $8.51 | $8.51 | 99,500 | — | — |
| 2024-02-05 | $8.23 | $8.23 | 134,400 | — | — |
| 2024-02-02 | $8.15 | $8.15 | 47,300 | — | — |
| 2024-02-01 | $8.26 | $8.26 | 101,800 | — | — |
| 2024-01-31 | $8.12 | $8.12 | 239,400 | — | — |
| 2024-01-30 | $7.96 | $7.96 | 88,000 | — | — |
| 2024-01-29 | $8.16 | $8.16 | 140,600 | — | — |
| 2024-01-26 | $8.39 | $8.39 | 136,100 | — | — |
| 2024-01-25 | $8.53 | $8.53 | 94,900 | — | — |
| 2024-01-24 | $8.35 | $8.35 | 116,200 | — | — |
| 2024-01-23 | $8.36 | $8.36 | 107,600 | — | — |
| 2024-01-22 | $8.25 | $8.25 | 146,500 | — | — |
| 2024-01-19 | $7.74 | $7.74 | 103,600 | — | — |
| 2024-01-18 | $7.62 | $7.62 | 114,500 | — | — |
| 2024-01-17 | $7.39 | $7.39 | 76,800 | — | — |
| 2024-01-16 | $7.31 | $7.31 | 133,800 | — | — |
| 2024-01-12 | $7.76 | $7.76 | 52,400 | — | — |
| 2024-01-11 | $7.65 | $7.65 | 64,000 | — | — |
| 2024-01-10 | $7.93 | $7.93 | 88,900 | — | — |
| 2024-01-09 | $7.63 | $7.63 | 346,200 | — | — |
| 2024-01-08 | $7.29 | $7.29 | 190,500 | — | — |
| 2024-01-05 | $7.34 | $7.34 | 101,700 | — | — |
| 2024-01-04 | $7.49 | $7.49 | 146,900 | — | — |
| 2024-01-03 | $7.70 | $7.70 | 82,200 | — | — |
| 2024-01-02 | $7.99 | $7.99 | 222,100 | — | — |