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
- 2021-05-26 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 | $7.24 | $7.24 | 311,400 | — | — |
| 2024-12-30 | $7.14 | $7.14 | 310,900 | — | — |
| 2024-12-27 | $7.09 | $7.09 | 310,800 | — | — |
| 2024-12-26 | $7.12 | $7.12 | 260,400 | — | — |
| 2024-12-24 | $7.10 | $7.10 | 157,600 | — | — |
| 2024-12-23 | $7.07 | $7.07 | 462,500 | — | — |
| 2024-12-20 | $7.13 | $7.13 | 971,900 | — | — |
| 2024-12-19 | $7.39 | $7.39 | 572,100 | — | — |
| 2024-12-18 | $7.45 | $7.45 | 570,000 | — | — |
| 2024-12-17 | $7.97 | $7.97 | 448,300 | — | — |
| 2024-12-16 | $8.02 | $8.02 | 614,200 | — | — |
| 2024-12-13 | $8.04 | $8.04 | 337,600 | — | — |
| 2024-12-12 | $7.98 | $7.98 | 410,600 | — | — |
| 2024-12-11 | $8.28 | $8.28 | 538,600 | — | — |
| 2024-12-10 | $8.33 | $8.33 | 618,300 | — | — |
| 2024-12-09 | $8.20 | $8.20 | 501,200 | — | — |
| 2024-12-06 | $8.15 | $8.15 | 389,500 | — | — |
| 2024-12-05 | $8.33 | $8.33 | 713,600 | — | — |
| 2024-12-04 | $8.25 | $8.25 | 652,100 | — | — |
| 2024-12-03 | $8.47 | $8.47 | 395,500 | — | — |
| 2024-12-02 | $8.95 | $8.95 | 546,900 | — | — |
| 2024-11-29 | $8.86 | $8.86 | 254,300 | — | — |
| 2024-11-27 | $8.96 | $8.96 | 486,600 | — | — |
| 2024-11-26 | $8.75 | $8.75 | 594,800 | — | — |
| 2024-11-25 | $9.30 | $9.30 | 763,900 | — | — |
| 2024-11-22 | $9.09 | $9.09 | 255,800 | — | — |
| 2024-11-21 | $9.15 | $9.15 | 373,200 | — | — |
| 2024-11-20 | $8.71 | $8.71 | 316,000 | — | — |
| 2024-11-19 | $8.74 | $8.74 | 357,300 | — | — |
| 2024-11-18 | $9.02 | $9.02 | 447,900 | — | — |
| 2024-11-15 | $9.11 | $9.11 | 460,400 | — | — |
| 2024-11-14 | $9.56 | $9.56 | 407,200 | — | — |
| 2024-11-13 | $10.10 | $10.10 | 435,700 | — | — |
| 2024-11-12 | $10.25 | $10.25 | 671,200 | — | — |
| 2024-11-11 | $11.02 | $11.02 | 794,700 | — | — |
| 2024-11-08 | $10.49 | $10.49 | 541,300 | — | — |
| 2024-11-07 | $11.10 | $11.10 | 995,800 | — | — |
| 2024-11-06 | $9.93 | $9.93 | 668,700 | — | — |
| 2024-11-05 | $9.35 | $9.35 | 295,000 | — | — |
| 2024-11-04 | $9.07 | $9.07 | 221,600 | — | — |
| 2024-11-01 | $9.22 | $9.22 | 402,000 | — | — |
| 2024-10-31 | $9.27 | $9.27 | 504,900 | — | — |
| 2024-10-30 | $9.31 | $9.31 | 365,300 | — | — |
| 2024-10-29 | $9.46 | $9.46 | 477,700 | — | — |
| 2024-10-28 | $9.18 | $9.18 | 436,900 | — | — |
| 2024-10-25 | $9.16 | $9.16 | 355,400 | — | — |
| 2024-10-24 | $9.33 | $9.33 | 509,800 | — | — |
| 2024-10-23 | $9.29 | $9.29 | 396,200 | — | — |
| 2024-10-22 | $9.54 | $9.54 | 237,800 | — | — |
| 2024-10-21 | $9.68 | $9.68 | 230,200 | — | — |
| 2024-10-18 | $9.84 | $9.84 | 265,300 | — | — |
| 2024-10-17 | $9.92 | $9.92 | 179,500 | — | — |
| 2024-10-16 | $9.75 | $9.75 | 311,000 | — | — |
| 2024-10-15 | $9.81 | $9.81 | 371,400 | — | — |
| 2024-10-14 | $9.53 | $9.53 | 353,800 | — | — |
| 2024-10-11 | $9.79 | $9.79 | 406,400 | — | — |
| 2024-10-10 | $9.48 | $9.48 | 353,800 | — | — |
| 2024-10-09 | $9.51 | $9.51 | 285,400 | — | — |
| 2024-10-08 | $9.61 | $9.61 | 299,000 | — | — |
| 2024-10-07 | $9.54 | $9.54 | 267,100 | — | — |
| 2024-10-04 | $9.62 | $9.62 | 400,900 | — | — |
| 2024-10-03 | $9.49 | $9.49 | 288,400 | — | — |
| 2024-10-02 | $9.50 | $9.50 | 269,300 | — | — |
| 2024-10-01 | $9.34 | $9.34 | 329,300 | — | — |
| 2024-09-30 | $9.50 | $9.50 | 570,600 | — | — |
| 2024-09-27 | $9.29 | $9.29 | 272,400 | — | — |
| 2024-09-26 | $9.30 | $9.30 | 472,100 | — | — |
| 2024-09-25 | $9.28 | $9.28 | 297,700 | — | — |
| 2024-09-24 | $9.38 | $9.38 | 478,600 | — | — |
| 2024-09-23 | $9.43 | $9.43 | 632,500 | — | — |
| 2024-09-20 | $9.61 | $9.61 | 792,500 | — | — |
| 2024-09-19 | $9.77 | $9.77 | 664,500 | — | — |
| 2024-09-18 | $10.19 | $10.19 | 766,300 | — | — |
| 2024-09-17 | $10.11 | $10.11 | 538,600 | — | — |
| 2024-09-16 | $9.95 | $9.95 | 876,400 | — | — |
| 2024-09-13 | $9.80 | $9.80 | 686,400 | — | — |
| 2024-09-12 | $9.51 | $9.51 | 765,700 | — | — |
| 2024-09-11 | $8.93 | $8.93 | 389,500 | — | — |
| 2024-09-10 | $8.97 | $8.97 | 500,600 | — | — |
| 2024-09-09 | $9.02 | $9.02 | 540,200 | — | — |
| 2024-09-06 | $9.11 | $9.11 | 430,500 | — | — |
| 2024-09-05 | $9.32 | $9.32 | 556,400 | — | — |
| 2024-09-04 | $9.64 | $9.64 | 449,200 | — | — |
| 2024-09-03 | $9.42 | $9.42 | 557,900 | — | — |
| 2024-08-30 | $9.55 | $9.55 | 496,900 | — | — |
| 2024-08-29 | $9.43 | $9.43 | 386,000 | — | — |
| 2024-08-28 | $9.26 | $9.26 | 471,000 | — | — |
| 2024-08-27 | $9.43 | $9.43 | 399,100 | — | — |
| 2024-08-26 | $9.50 | $9.50 | 554,600 | — | — |
| 2024-08-23 | $9.33 | $9.33 | 585,300 | — | — |
| 2024-08-22 | $9.01 | $9.01 | 622,200 | — | — |
| 2024-08-21 | $8.98 | $8.98 | 430,200 | — | — |
| 2024-08-20 | $8.87 | $8.87 | 509,500 | — | — |
| 2024-08-19 | $9.13 | $9.13 | 945,200 | — | — |
| 2024-08-16 | $8.59 | $8.59 | 551,800 | — | — |
| 2024-08-15 | $8.28 | $8.28 | 544,600 | — | — |
| 2024-08-14 | $8.13 | $8.13 | 435,600 | — | — |
| 2024-08-13 | $8.11 | $8.11 | 663,300 | — | — |
| 2024-08-12 | $7.61 | $7.61 | 640,300 | — | — |
| 2024-08-09 | $7.79 | $7.79 | 885,800 | — | — |
| 2024-08-08 | $8.24 | $8.24 | 1,254,100 | — | — |
| 2024-08-07 | $7.25 | $7.25 | 881,300 | — | — |
| 2024-08-06 | $7.70 | $7.70 | 783,900 | — | — |
| 2024-08-05 | $8.01 | $8.01 | 792,700 | — | — |
| 2024-08-02 | $8.36 | $8.36 | 546,200 | — | — |
| 2024-08-01 | $8.62 | $8.62 | 491,500 | — | — |
| 2024-07-31 | $9.16 | $9.16 | 346,900 | — | — |
| 2024-07-30 | $9.07 | $9.07 | 259,100 | — | — |
| 2024-07-29 | $8.86 | $8.86 | 304,000 | — | — |
| 2024-07-26 | $9.13 | $9.13 | 420,800 | — | — |
| 2024-07-25 | $9.16 | $9.16 | 769,300 | — | — |
| 2024-07-24 | $8.46 | $8.46 | 496,700 | — | — |
| 2024-07-23 | $8.84 | $8.84 | 332,200 | — | — |
| 2024-07-22 | $8.57 | $8.57 | 301,400 | — | — |
| 2024-07-19 | $8.48 | $8.48 | 214,100 | — | — |
| 2024-07-18 | $8.71 | $8.71 | 311,200 | — | — |
| 2024-07-17 | $9.01 | $9.01 | 419,100 | — | — |
| 2024-07-16 | $9.17 | $9.17 | 649,200 | — | — |
| 2024-07-15 | $8.53 | $8.53 | 279,400 | — | — |
| 2024-07-12 | $8.67 | $8.67 | 272,300 | — | — |
| 2024-07-11 | $8.64 | $8.64 | 426,200 | — | — |
| 2024-07-10 | $8.37 | $8.37 | 651,100 | — | — |
| 2024-07-09 | $8.56 | $8.56 | 460,600 | — | — |
| 2024-07-08 | $8.98 | $8.98 | 347,900 | — | — |
| 2024-07-05 | $8.79 | $8.79 | 413,400 | — | — |
| 2024-07-03 | $9.00 | $9.00 | 165,900 | — | — |
| 2024-07-02 | $9.15 | $9.15 | 286,400 | — | — |
| 2024-07-01 | $9.05 | $9.05 | 388,200 | — | — |
| 2024-06-28 | $9.09 | $9.09 | 1,377,700 | — | — |
| 2024-06-27 | $8.93 | $8.93 | 314,800 | — | — |
| 2024-06-26 | $8.85 | $8.85 | 384,900 | — | — |
| 2024-06-25 | $8.68 | $8.68 | 518,100 | — | — |
| 2024-06-24 | $8.80 | $8.80 | 549,700 | — | — |
| 2024-06-21 | $8.79 | $8.79 | 740,700 | — | — |
| 2024-06-20 | $8.63 | $8.63 | 848,100 | — | — |
| 2024-06-18 | $8.61 | $8.61 | 657,000 | — | — |
| 2024-06-17 | $9.00 | $9.00 | 772,800 | — | — |
| 2024-06-14 | $9.45 | $9.45 | 356,000 | — | — |
| 2024-06-13 | $9.52 | $9.52 | 354,500 | — | — |
| 2024-06-12 | $9.67 | $9.67 | 460,200 | — | — |
| 2024-06-11 | $9.53 | $9.53 | 514,600 | — | — |
| 2024-06-10 | $9.46 | $9.46 | 535,400 | — | — |
| 2024-06-07 | $9.40 | $9.40 | 344,500 | — | — |
| 2024-06-06 | $9.48 | $9.48 | 418,300 | — | — |
| 2024-06-05 | $9.67 | $9.67 | 650,200 | — | — |
| 2024-06-04 | $9.53 | $9.53 | 686,500 | — | — |
| 2024-06-03 | $9.92 | $9.92 | 786,000 | — | — |
| 2024-05-31 | $10.11 | $10.11 | 675,900 | — | — |
| 2024-05-30 | $10.03 | $10.03 | 558,400 | — | — |
| 2024-05-29 | $10.11 | $10.11 | 507,000 | — | — |
| 2024-05-28 | $10.15 | $10.15 | 679,300 | — | — |
| 2024-05-24 | $9.88 | $9.88 | 497,200 | — | — |
| 2024-05-23 | $9.71 | $9.71 | 635,300 | — | — |
| 2024-05-22 | $9.93 | $9.93 | 538,300 | — | — |
| 2024-05-21 | $9.95 | $9.95 | 567,000 | — | — |
| 2024-05-20 | $10.11 | $10.11 | 540,600 | — | — |
| 2024-05-17 | $9.89 | $9.89 | 378,900 | — | — |
| 2024-05-16 | $9.91 | $9.91 | 585,300 | — | — |
| 2024-05-15 | $10.05 | $10.05 | 707,800 | — | — |
| 2024-05-14 | $9.94 | $9.94 | 873,000 | — | — |
| 2024-05-13 | $9.81 | $9.81 | 927,500 | — | — |
| 2024-05-10 | $9.59 | $9.59 | 1,785,600 | — | — |
| 2024-05-09 | $10.81 | $10.81 | 914,800 | — | — |
| 2024-05-08 | $10.85 | $10.85 | 437,000 | — | — |
| 2024-05-07 | $10.81 | $10.81 | 526,500 | — | — |
| 2024-05-06 | $10.55 | $10.55 | 331,200 | — | — |
| 2024-05-03 | $10.33 | $10.33 | 753,900 | — | — |
| 2024-05-02 | $10.30 | $10.30 | 492,900 | — | — |
| 2024-05-01 | $10.49 | $10.49 | 417,800 | — | — |
| 2024-04-30 | $10.28 | $10.28 | 774,300 | — | — |
| 2024-04-29 | $10.44 | $10.44 | 504,900 | — | — |
| 2024-04-26 | $10.36 | $10.36 | 289,500 | — | — |
| 2024-04-25 | $10.49 | $10.49 | 241,400 | — | — |
| 2024-04-24 | $10.62 | $10.62 | 299,800 | — | — |
| 2024-04-23 | $10.42 | $10.42 | 390,500 | — | — |
| 2024-04-22 | $10.36 | $10.36 | 261,300 | — | — |
| 2024-04-19 | $10.52 | $10.52 | 461,700 | — | — |
| 2024-04-18 | $10.44 | $10.44 | 326,700 | — | — |
| 2024-04-17 | $10.36 | $10.36 | 351,100 | — | — |
| 2024-04-16 | $10.37 | $10.37 | 498,200 | — | — |
| 2024-04-15 | $10.54 | $10.54 | 580,000 | — | — |
| 2024-04-12 | $11.19 | $11.19 | 317,300 | — | — |
| 2024-04-11 | $11.34 | $11.34 | 351,600 | — | — |
| 2024-04-10 | $11.34 | $11.34 | 378,700 | — | — |
| 2024-04-09 | $11.59 | $11.59 | 423,400 | — | — |
| 2024-04-08 | $11.41 | $11.41 | 358,100 | — | — |
| 2024-04-05 | $11.14 | $11.14 | 283,900 | — | — |
| 2024-04-04 | $11.06 | $11.06 | 372,900 | — | — |
| 2024-04-03 | $11.01 | $11.01 | 520,000 | — | — |
| 2024-04-02 | $11.11 | $11.11 | 413,600 | — | — |
| 2024-04-01 | $11.36 | $11.36 | 308,500 | — | — |
| 2024-03-28 | $11.49 | $11.49 | 384,900 | — | — |
| 2024-03-27 | $11.36 | $11.36 | 344,400 | — | — |
| 2024-03-26 | $11.28 | $11.28 | 382,200 | — | — |
| 2024-03-25 | $11.36 | $11.36 | 395,200 | — | — |
| 2024-03-22 | $11.83 | $11.83 | 374,100 | — | — |
| 2024-03-21 | $12.06 | $12.06 | 433,100 | — | — |
| 2024-03-20 | $11.81 | $11.81 | 489,400 | — | — |
| 2024-03-19 | $11.66 | $11.66 | 385,800 | — | — |
| 2024-03-18 | $11.70 | $11.70 | 517,200 | — | — |
| 2024-03-15 | $11.54 | $11.54 | 1,070,300 | — | — |
| 2024-03-14 | $12.55 | $12.55 | 1,061,900 | — | — |
| 2024-03-13 | $12.02 | $12.02 | 551,500 | — | — |
| 2024-03-12 | $12.16 | $12.16 | 417,500 | — | — |
| 2024-03-11 | $12.40 | $12.40 | 285,600 | — | — |
| 2024-03-08 | $12.46 | $12.46 | 471,000 | — | — |
| 2024-03-07 | $12.57 | $12.57 | 473,700 | — | — |
| 2024-03-06 | $12.23 | $12.23 | 604,100 | — | — |
| 2024-03-05 | $12.57 | $12.57 | 573,500 | — | — |
| 2024-03-04 | $12.63 | $12.63 | 580,100 | — | — |
| 2024-03-01 | $12.68 | $12.68 | 468,400 | — | — |
| 2024-02-29 | $12.72 | $12.72 | 855,400 | — | — |
| 2024-02-28 | $12.29 | $12.29 | 954,600 | — | — |
| 2024-02-27 | $12.45 | $12.45 | 868,500 | — | — |
| 2024-02-26 | $12.46 | $12.46 | 1,032,900 | — | — |
| 2024-02-23 | $12.96 | $12.96 | 1,462,700 | — | — |
| 2024-02-22 | $13.79 | $13.79 | 747,700 | — | — |
| 2024-02-21 | $13.96 | $13.96 | 551,600 | — | — |
| 2024-02-20 | $14.21 | $14.21 | 604,500 | — | — |
| 2024-02-16 | $14.38 | $14.38 | 646,100 | — | — |
| 2024-02-15 | $14.74 | $14.74 | 674,700 | — | — |
| 2024-02-14 | $14.48 | $14.48 | 798,500 | — | — |
| 2024-02-13 | $14.04 | $14.04 | 997,600 | — | — |
| 2024-02-12 | $14.70 | $14.70 | 865,200 | — | — |
| 2024-02-09 | $14.58 | $14.58 | 603,100 | — | — |
| 2024-02-08 | $14.34 | $14.34 | 690,700 | — | — |
| 2024-02-07 | $14.10 | $14.10 | 734,000 | — | — |
| 2024-02-06 | $14.23 | $14.23 | 624,700 | — | — |
| 2024-02-05 | $14.01 | $14.01 | 491,300 | — | — |
| 2024-02-02 | $14.15 | $14.15 | 446,000 | — | — |
| 2024-02-01 | $13.92 | $13.92 | 458,400 | — | — |
| 2024-01-31 | $13.92 | $13.92 | 643,100 | — | — |
| 2024-01-30 | $14.75 | $14.75 | 382,000 | — | — |
| 2024-01-29 | $15.29 | $15.29 | 385,500 | — | — |
| 2024-01-26 | $15.01 | $15.01 | 484,700 | — | — |
| 2024-01-25 | $14.80 | $14.80 | 298,000 | — | — |
| 2024-01-24 | $14.76 | $14.76 | 315,300 | — | — |
| 2024-01-23 | $14.83 | $14.83 | 414,400 | — | — |
| 2024-01-22 | $14.98 | $14.98 | 541,500 | — | — |
| 2024-01-19 | $14.49 | $14.49 | 876,900 | — | — |
| 2024-01-18 | $14.52 | $14.52 | 410,300 | — | — |
| 2024-01-17 | $14.26 | $14.26 | 587,100 | — | — |
| 2024-01-16 | $14.25 | $14.25 | 1,153,000 | — | — |
| 2024-01-12 | $14.24 | $14.24 | 396,900 | — | — |
| 2024-01-11 | $14.43 | $14.43 | 515,800 | — | — |
| 2024-01-10 | $14.58 | $14.58 | 489,800 | — | — |
| 2024-01-09 | $14.25 | $14.25 | 534,700 | — | — |
| 2024-01-08 | $14.21 | $14.21 | 624,900 | — | — |
| 2024-01-05 | $13.81 | $13.81 | 489,100 | — | — |
| 2024-01-04 | $13.66 | $13.66 | 607,300 | — | — |
| 2024-01-03 | $13.51 | $13.51 | 692,000 | — | — |
| 2024-01-02 | $13.57 | $13.57 | 530,200 | — | — |