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
- 2021-12-20 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 | $8.26 | $8.50 | 454,100 | — | — |
| 2024-12-30 | $8.25 | $8.49 | 369,000 | — | — |
| 2024-12-27 | $8.35 | $8.59 | 555,900 | — | — |
| 2024-12-26 | $8.39 | $8.63 | 375,700 | — | — |
| 2024-12-24 | $8.63 | $8.88 | 147,000 | — | — |
| 2024-12-23 | $8.51 | $8.76 | 840,800 | — | — |
| 2024-12-20 | $8.79 | $9.04 | 624,700 | — | — |
| 2024-12-19 | $8.28 | $8.52 | 748,800 | — | — |
| 2024-12-18 | $8.27 | $8.51 | 547,400 | — | — |
| 2024-12-17 | $8.67 | $8.92 | 663,300 | — | — |
| 2024-12-16 | $8.87 | $9.13 | 794,800 | — | — |
| 2024-12-13 | $8.78 | $9.03 | 674,800 | — | — |
| 2024-12-12 | $8.64 | $8.89 | 720,400 | — | — |
| 2024-12-11 | $8.55 | $8.80 | 538,500 | — | — |
| 2024-12-10 | $8.50 | $8.75 | 667,800 | — | — |
| 2024-12-09 | $8.49 | $8.74 | 797,300 | — | — |
| 2024-12-06 | $8.27 | $8.51 | 999,200 | — | — |
| 2024-12-05 | $8.25 | $8.49 | 1,360,700 | — | — |
| 2024-12-04 | $8.22 | $8.46 | 1,207,500 | — | — |
| 2024-12-03 | $8.42 | $8.66 | 1,183,900 | — | — |
| 2024-12-02 | $8.20 | $8.44 | 1,385,800 | — | — |
| 2024-11-29 | $8.09 | $8.32 | 436,000 | — | — |
| 2024-11-27 | $7.88 | $8.11 | 469,800 | — | — |
| 2024-11-26 | $7.82 | $8.05 | 973,900 | — | — |
| 2024-11-25 | $7.97 | $8.20 | 1,191,500 | — | — |
| 2024-11-22 | $7.70 | $7.92 | 1,439,200 | — | — |
| 2024-11-21 | $7.67 | $7.89 | 922,700 | — | — |
| 2024-11-20 | $7.39 | $7.60 | 774,700 | — | — |
| 2024-11-19 | $7.67 | $7.89 | 981,400 | — | — |
| 2024-11-18 | $7.53 | $7.75 | 607,900 | — | — |
| 2024-11-15 | $7.41 | $7.62 | 642,000 | — | — |
| 2024-11-14 | $7.45 | $7.67 | 1,058,800 | — | — |
| 2024-11-13 | $7.65 | $7.87 | 1,285,800 | — | — |
| 2024-11-12 | $7.51 | $7.73 | 1,831,000 | — | — |
| 2024-11-11 | $7.29 | $7.50 | 1,139,800 | — | — |
| 2024-11-08 | $7.47 | $7.69 | 3,741,600 | — | — |
| 2024-11-07 | $7.45 | $7.67 | 5,231,600 | — | — |
| 2024-11-06 | $7.15 | $7.36 | 1,107,300 | — | — |
| 2024-11-05 | $7.57 | $7.79 | 752,400 | — | — |
| 2024-11-04 | $7.62 | $7.84 | 436,600 | — | — |
| 2024-11-01 | $7.60 | $7.82 | 664,300 | — | — |
| 2024-10-31 | $7.60 | $7.82 | 355,300 | — | — |
| 2024-10-30 | $7.80 | $8.03 | 466,800 | — | — |
| 2024-10-29 | $7.89 | $8.12 | 887,800 | — | — |
| 2024-10-28 | $7.94 | $8.17 | 512,700 | — | — |
| 2024-10-25 | $8.03 | $8.26 | 603,900 | — | — |
| 2024-10-24 | $8.07 | $8.30 | 833,800 | — | — |
| 2024-10-23 | $8.04 | $8.27 | 1,407,500 | — | — |
| 2024-10-22 | $8.00 | $8.23 | 698,000 | — | — |
| 2024-10-21 | $8.15 | $8.39 | 400,600 | — | — |
| 2024-10-18 | $8.39 | $8.63 | 393,200 | — | — |
| 2024-10-17 | $8.34 | $8.58 | 404,800 | — | — |
| 2024-10-16 | $8.37 | $8.61 | 578,100 | — | — |
| 2024-10-15 | $8.13 | $8.37 | 580,500 | — | — |
| 2024-10-14 | $8.62 | $8.87 | 236,100 | — | — |
| 2024-10-11 | $8.79 | $9.04 | 206,400 | — | — |
| 2024-10-10 | $8.78 | $9.03 | 243,500 | — | — |
| 2024-10-09 | $8.87 | $9.13 | 302,900 | — | — |
| 2024-10-08 | $8.87 | $9.13 | 354,700 | — | — |
| 2024-10-07 | $8.90 | $9.16 | 392,100 | — | — |
| 2024-10-04 | $8.91 | $9.17 | 486,500 | — | — |
| 2024-10-03 | $8.70 | $8.95 | 1,257,900 | — | — |
| 2024-10-02 | $9.08 | $9.34 | 495,300 | — | — |
| 2024-10-01 | $9.28 | $9.55 | 1,188,600 | — | — |
| 2024-09-30 | $9.84 | $10.12 | 901,300 | — | — |
| 2024-09-27 | $9.75 | $10.03 | 2,351,400 | — | — |
| 2024-09-26 | $9.27 | $9.54 | 1,246,300 | — | — |
| 2024-09-25 | $8.53 | $8.78 | 1,062,000 | — | — |
| 2024-09-24 | $8.45 | $8.69 | 932,300 | — | — |
| 2024-09-23 | $7.93 | $8.16 | 1,251,400 | — | — |
| 2024-09-20 | $8.47 | $8.72 | 1,232,100 | — | — |
| 2024-09-19 | $8.72 | $8.97 | 1,321,600 | — | — |
| 2024-09-18 | $8.82 | $9.08 | 1,659,000 | — | — |
| 2024-09-17 | $9.75 | $10.03 | 370,700 | — | — |
| 2024-09-16 | $10.03 | $10.32 | 361,000 | — | — |
| 2024-09-13 | $9.95 | $10.24 | 270,400 | — | — |
| 2024-09-12 | $9.68 | $9.96 | 115,600 | — | — |
| 2024-09-11 | $9.66 | $9.94 | 211,200 | — | — |
| 2024-09-10 | $9.48 | $9.75 | 361,500 | — | — |
| 2024-09-09 | $9.78 | $10.06 | 238,000 | — | — |
| 2024-09-06 | $9.91 | $10.20 | 324,000 | — | — |
| 2024-09-05 | $10.25 | $10.55 | 257,300 | — | — |
| 2024-09-04 | $10.18 | $10.47 | 109,200 | — | — |
| 2024-09-03 | $10.32 | $10.62 | 147,700 | — | — |
| 2024-08-30 | $10.57 | $10.88 | 264,600 | — | — |
| 2024-08-29 | $10.17 | $10.46 | 99,600 | — | — |
| 2024-08-28 | $10.16 | $10.45 | 170,300 | — | — |
| 2024-08-27 | $10.45 | $10.75 | 150,100 | — | — |
| 2024-08-26 | $10.41 | $10.71 | 131,800 | — | — |
| 2024-08-23 | $10.42 | $10.72 | 214,500 | — | — |
| 2024-08-22 | $10.25 | $10.55 | 220,500 | — | — |
| 2024-08-21 | $10.41 | $10.71 | 225,200 | — | — |
| 2024-08-20 | $10.23 | $10.53 | 345,300 | — | — |
| 2024-08-19 | $10.36 | $10.66 | 258,000 | — | — |
| 2024-08-16 | $10.25 | $10.55 | 135,800 | — | — |
| 2024-08-15 | $10.23 | $10.53 | 242,300 | — | — |
| 2024-08-14 | $10.15 | $10.44 | 261,400 | — | — |
| 2024-08-13 | $10.17 | $10.46 | 273,400 | — | — |
| 2024-08-12 | $10.01 | $10.30 | 154,100 | — | — |
| 2024-08-09 | $10.18 | $10.47 | 332,600 | — | — |
| 2024-08-08 | $10.53 | $10.83 | 286,700 | — | — |
| 2024-08-07 | $10.39 | $10.69 | 171,900 | — | — |
| 2024-08-06 | $10.63 | $10.94 | 248,700 | — | — |
| 2024-08-05 | $10.69 | $11.00 | 273,300 | — | — |
| 2024-08-02 | $11.15 | $11.47 | 326,500 | — | — |
| 2024-08-01 | $10.95 | $11.27 | 231,600 | — | — |
| 2024-07-31 | $11.30 | $11.63 | 372,300 | — | — |
| 2024-07-30 | $11.14 | $11.46 | 177,200 | — | — |
| 2024-07-29 | $11.14 | $11.46 | 146,600 | — | — |
| 2024-07-26 | $11.12 | $11.44 | 381,300 | — | — |
| 2024-07-25 | $11.10 | $11.42 | 940,400 | — | — |
| 2024-07-24 | $10.25 | $10.55 | 782,200 | — | — |
| 2024-07-23 | $10.88 | $11.19 | 533,600 | — | — |
| 2024-07-22 | $11.32 | $11.65 | 308,600 | — | — |
| 2024-07-19 | $11.12 | $11.44 | 189,400 | — | — |
| 2024-07-18 | $11.12 | $11.44 | 216,800 | — | — |
| 2024-07-17 | $11.30 | $11.63 | 232,100 | — | — |
| 2024-07-16 | $10.95 | $11.27 | 461,100 | — | — |
| 2024-07-15 | $11.01 | $11.33 | 370,700 | — | — |
| 2024-07-12 | $11.35 | $11.68 | 269,900 | — | — |
| 2024-07-11 | $11.26 | $11.59 | 483,300 | — | — |
| 2024-07-10 | $10.82 | $11.13 | 342,600 | — | — |
| 2024-07-09 | $10.92 | $11.24 | 469,900 | — | — |
| 2024-07-08 | $11.30 | $11.63 | 196,500 | — | — |
| 2024-07-05 | $11.36 | $11.69 | 413,100 | — | — |
| 2024-07-03 | $11.62 | $11.82 | 80,400 | — | — |
| 2024-07-02 | $11.50 | $11.70 | 301,000 | — | — |
| 2024-07-01 | $11.67 | $11.87 | 240,000 | — | — |
| 2024-06-28 | $11.84 | $12.05 | 251,400 | — | — |
| 2024-06-27 | $11.75 | $11.95 | 231,100 | — | — |
| 2024-06-26 | $11.80 | $12.01 | 129,100 | — | — |
| 2024-06-25 | $11.79 | $12.00 | 180,500 | — | — |
| 2024-06-24 | $11.88 | $12.09 | 163,600 | — | — |
| 2024-06-21 | $11.85 | $12.06 | 300,400 | — | — |
| 2024-06-20 | $11.82 | $12.03 | 322,000 | — | — |
| 2024-06-18 | $11.68 | $11.88 | 159,200 | — | — |
| 2024-06-17 | $11.77 | $11.98 | 158,400 | — | — |
| 2024-06-14 | $11.65 | $11.85 | 290,400 | — | — |
| 2024-06-13 | $11.99 | $12.20 | 350,200 | — | — |
| 2024-06-12 | $12.25 | $12.46 | 394,900 | — | — |
| 2024-06-11 | $12.41 | $12.63 | 211,800 | — | — |
| 2024-06-10 | $12.40 | $12.62 | 254,400 | — | — |
| 2024-06-07 | $12.30 | $12.51 | 253,500 | — | — |
| 2024-06-06 | $12.44 | $12.66 | 181,800 | — | — |
| 2024-06-05 | $12.56 | $12.78 | 281,600 | — | — |
| 2024-06-04 | $12.27 | $12.48 | 238,300 | — | — |
| 2024-06-03 | $12.47 | $12.69 | 277,800 | — | — |
| 2024-05-31 | $12.32 | $12.53 | 272,100 | — | — |
| 2024-05-30 | $12.33 | $12.54 | 350,700 | — | — |
| 2024-05-29 | $11.88 | $12.09 | 409,500 | — | — |
| 2024-05-28 | $12.43 | $12.65 | 335,900 | — | — |
| 2024-05-24 | $12.62 | $12.84 | 242,200 | — | — |
| 2024-05-23 | $12.60 | $12.82 | 253,000 | — | — |
| 2024-05-22 | $12.64 | $12.86 | 313,100 | — | — |
| 2024-05-21 | $12.82 | $13.04 | 435,600 | — | — |
| 2024-05-20 | $12.97 | $13.20 | 621,600 | — | — |
| 2024-05-17 | $13.19 | $13.42 | 486,900 | — | — |
| 2024-05-16 | $12.79 | $13.01 | 448,900 | — | — |
| 2024-05-15 | $12.52 | $12.74 | 472,500 | — | — |
| 2024-05-14 | $12.69 | $12.91 | 340,200 | — | — |
| 2024-05-13 | $12.48 | $12.70 | 513,200 | — | — |
| 2024-05-10 | $12.32 | $12.53 | 624,500 | — | — |
| 2024-05-09 | $12.68 | $12.90 | 672,200 | — | — |
| 2024-05-08 | $12.71 | $12.93 | 514,900 | — | — |
| 2024-05-07 | $12.81 | $13.03 | 488,200 | — | — |
| 2024-05-06 | $12.82 | $13.04 | 474,300 | — | — |
| 2024-05-03 | $12.71 | $12.93 | 736,700 | — | — |
| 2024-05-02 | $12.81 | $13.03 | 714,400 | — | — |
| 2024-05-01 | $12.40 | $12.62 | 742,600 | — | — |
| 2024-04-30 | $12.30 | $12.51 | 892,100 | — | — |
| 2024-04-29 | $12.30 | $12.51 | 443,200 | — | — |
| 2024-04-26 | $12.03 | $12.24 | 420,700 | — | — |
| 2024-04-25 | $11.84 | $12.05 | 525,600 | — | — |
| 2024-04-24 | $11.98 | $12.19 | 530,800 | — | — |
| 2024-04-23 | $11.92 | $12.13 | 832,700 | — | — |
| 2024-04-22 | $11.72 | $11.92 | 792,000 | — | — |
| 2024-04-19 | $11.51 | $11.71 | 797,900 | — | — |
| 2024-04-18 | $11.65 | $11.85 | 1,149,600 | — | — |
| 2024-04-17 | $11.46 | $11.66 | 1,081,100 | — | — |
| 2024-04-16 | $11.02 | $11.21 | 565,700 | — | — |
| 2024-04-15 | $11.01 | $11.20 | 649,800 | — | — |
| 2024-04-12 | $11.31 | $11.51 | 785,300 | — | — |
| 2024-04-11 | $11.67 | $11.87 | 603,100 | — | — |
| 2024-04-10 | $11.67 | $11.87 | 1,011,900 | — | — |
| 2024-04-09 | $12.01 | $12.22 | 1,132,400 | — | — |
| 2024-04-08 | $12.17 | $12.38 | 3,200,300 | — | — |
| 2024-04-05 | $11.96 | $12.17 | 5,040,600 | — | — |
| 2024-04-04 | $13.94 | $14.18 | 646,100 | — | — |
| 2024-04-03 | $14.07 | $14.32 | 426,600 | — | — |
| 2024-04-02 | $14.12 | $14.37 | 691,000 | — | — |
| 2024-04-01 | $14.58 | $14.83 | 397,700 | — | — |
| 2024-03-28 | $14.65 | $14.91 | 331,900 | — | — |
| 2024-03-27 | $14.52 | $14.77 | 512,600 | — | — |
| 2024-03-26 | $14.38 | $14.63 | 444,400 | — | — |
| 2024-03-25 | $14.53 | $14.78 | 542,600 | — | — |
| 2024-03-22 | $14.62 | $14.87 | 1,721,600 | — | — |
| 2024-03-21 | $15.25 | $15.52 | 858,900 | — | — |
| 2024-03-20 | $14.99 | $15.25 | 703,900 | — | — |
| 2024-03-19 | $14.87 | $15.13 | 696,300 | — | — |
| 2024-03-18 | $14.69 | $14.95 | 486,600 | — | — |
| 2024-03-15 | $14.74 | $15.00 | 555,700 | — | — |
| 2024-03-14 | $14.79 | $15.05 | 884,000 | — | — |
| 2024-03-13 | $14.79 | $15.05 | 506,000 | — | — |
| 2024-03-12 | $14.66 | $14.92 | 646,500 | — | — |
| 2024-03-11 | $14.44 | $14.69 | 450,500 | — | — |
| 2024-03-08 | $14.45 | $14.70 | 1,041,500 | — | — |
| 2024-03-07 | $14.20 | $14.45 | 746,400 | — | — |
| 2024-03-06 | $14.14 | $14.39 | 1,360,400 | — | — |
| 2024-03-05 | $14.62 | $14.87 | 415,600 | — | — |
| 2024-03-04 | $14.51 | $14.76 | 381,600 | — | — |
| 2024-03-01 | $14.55 | $14.80 | 442,800 | — | — |
| 2024-02-29 | $14.30 | $14.55 | 304,400 | — | — |
| 2024-02-28 | $14.46 | $14.71 | 373,200 | — | — |
| 2024-02-27 | $14.05 | $14.29 | 252,500 | — | — |
| 2024-02-26 | $13.95 | $14.19 | 357,900 | — | — |
| 2024-02-23 | $14.20 | $14.45 | 398,100 | — | — |
| 2024-02-22 | $14.20 | $14.45 | 749,100 | — | — |
| 2024-02-21 | $14.01 | $14.25 | 704,500 | — | — |
| 2024-02-20 | $13.30 | $13.53 | 357,000 | — | — |
| 2024-02-16 | $12.97 | $13.20 | 338,300 | — | — |
| 2024-02-15 | $12.78 | $13.00 | 330,600 | — | — |
| 2024-02-14 | $12.72 | $12.94 | 290,800 | — | — |
| 2024-02-13 | $12.33 | $12.54 | 275,100 | — | — |
| 2024-02-12 | $12.67 | $12.89 | 223,400 | — | — |
| 2024-02-09 | $12.51 | $12.73 | 346,000 | — | — |
| 2024-02-08 | $12.54 | $12.76 | 451,500 | — | — |
| 2024-02-07 | $12.86 | $13.08 | 251,300 | — | — |
| 2024-02-06 | $13.09 | $13.32 | 408,300 | — | — |
| 2024-02-05 | $13.18 | $13.41 | 456,600 | — | — |
| 2024-02-02 | $13.12 | $13.35 | 495,600 | — | — |
| 2024-02-01 | $13.25 | $13.48 | 1,090,800 | — | — |
| 2024-01-31 | $12.19 | $12.40 | 1,014,700 | — | — |
| 2024-01-30 | $11.49 | $11.69 | 388,600 | — | — |
| 2024-01-29 | $11.48 | $11.68 | 637,900 | — | — |
| 2024-01-26 | $11.34 | $11.54 | 1,613,700 | — | — |
| 2024-01-25 | $10.69 | $10.88 | 469,200 | — | — |
| 2024-01-24 | $10.54 | $10.72 | 366,900 | — | — |
| 2024-01-23 | $10.73 | $10.92 | 682,100 | — | — |
| 2024-01-22 | $10.44 | $10.62 | 470,300 | — | — |
| 2024-01-19 | $10.30 | $10.48 | 356,200 | — | — |
| 2024-01-18 | $10.25 | $10.43 | 401,800 | — | — |
| 2024-01-17 | $10.18 | $10.36 | 694,800 | — | — |
| 2024-01-16 | $10.45 | $10.63 | 492,000 | — | — |
| 2024-01-12 | $10.85 | $11.04 | 454,500 | — | — |
| 2024-01-11 | $11.00 | $11.19 | 826,800 | — | — |
| 2024-01-10 | $10.74 | $10.93 | 555,500 | — | — |
| 2024-01-09 | $11.31 | $11.51 | 1,290,900 | — | — |
| 2024-01-08 | $10.95 | $11.14 | 753,200 | — | — |
| 2024-01-05 | $10.93 | $11.12 | 483,800 | — | — |
| 2024-01-04 | $10.99 | $11.18 | 483,200 | — | — |
| 2024-01-03 | $11.18 | $11.37 | 292,400 | — | — |
| 2024-01-02 | $11.30 | $11.50 | 273,700 | — | — |