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
- 2022-02-01 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 | $7.97 | $7.97 | 99,900 | — | — |
| 2024-12-30 | $8.44 | $8.44 | 158,500 | — | — |
| 2024-12-27 | $9.93 | $9.93 | 165,000 | — | — |
| 2024-12-26 | $8.70 | $8.70 | 112,200 | — | — |
| 2024-12-24 | $9.52 | $9.52 | 69,100 | — | — |
| 2024-12-23 | $9.30 | $9.30 | 79,700 | — | — |
| 2024-12-20 | $9.50 | $9.50 | 603,300 | — | — |
| 2024-12-19 | $9.43 | $9.43 | 291,100 | — | — |
| 2024-12-18 | $9.69 | $9.69 | 346,800 | — | — |
| 2024-12-17 | $10.19 | $10.19 | 456,300 | — | — |
| 2024-12-16 | $11.32 | $11.32 | 461,800 | — | — |
| 2024-12-13 | $9.56 | $9.56 | 209,700 | — | — |
| 2024-12-12 | $8.82 | $8.82 | 71,600 | — | — |
| 2024-12-11 | $8.82 | $8.82 | 84,600 | — | — |
| 2024-12-10 | $8.81 | $8.81 | 72,200 | — | — |
| 2024-12-09 | $8.58 | $8.58 | 121,800 | — | — |
| 2024-12-06 | $8.35 | $8.35 | 19,900 | — | — |
| 2024-12-05 | $8.28 | $8.28 | 57,200 | — | — |
| 2024-12-04 | $8.21 | $8.21 | 24,400 | — | — |
| 2024-12-03 | $8.16 | $8.16 | 60,400 | — | — |
| 2024-12-02 | $7.68 | $7.68 | 100,400 | — | — |
| 2024-11-29 | $7.63 | $7.63 | 41,600 | — | — |
| 2024-11-27 | $7.92 | $7.92 | 31,400 | — | — |
| 2024-11-26 | $8.21 | $8.21 | 35,600 | — | — |
| 2024-11-25 | $8.00 | $8.00 | 99,300 | — | — |
| 2024-11-22 | $7.56 | $7.56 | 26,400 | — | — |
| 2024-11-21 | $7.94 | $7.94 | 31,400 | — | — |
| 2024-11-20 | $7.58 | $7.58 | 11,700 | — | — |
| 2024-11-19 | $7.53 | $7.53 | 14,800 | — | — |
| 2024-11-18 | $7.33 | $7.33 | 26,500 | — | — |
| 2024-11-15 | $7.38 | $7.38 | 64,900 | — | — |
| 2024-11-14 | $6.99 | $6.99 | 46,900 | — | — |
| 2024-11-13 | $6.66 | $6.66 | 20,800 | — | — |
| 2024-11-12 | $6.50 | $6.50 | 9,500 | — | — |
| 2024-11-11 | $6.25 | $6.25 | 25,100 | — | — |
| 2024-11-08 | $6.12 | $6.12 | 19,900 | — | — |
| 2024-11-07 | $5.73 | $5.73 | 50,300 | — | — |
| 2024-11-06 | $5.85 | $5.85 | 30,100 | — | — |
| 2024-11-05 | $5.72 | $5.72 | 20,200 | — | — |
| 2024-11-04 | $5.71 | $5.71 | 11,200 | — | — |
| 2024-11-01 | $5.84 | $5.84 | 46,800 | — | — |
| 2024-10-31 | $5.48 | $5.48 | 60,900 | — | — |
| 2024-10-30 | $6.64 | $6.64 | 16,000 | — | — |
| 2024-10-29 | $6.69 | $6.69 | 11,300 | — | — |
| 2024-10-28 | $6.71 | $6.71 | 67,600 | — | — |
| 2024-10-25 | $6.70 | $6.70 | 49,500 | — | — |
| 2024-10-24 | $6.25 | $6.25 | 26,800 | — | — |
| 2024-10-23 | $6.05 | $6.05 | 22,800 | — | — |
| 2024-10-22 | $6.20 | $6.20 | 32,800 | — | — |
| 2024-10-21 | $6.00 | $6.00 | 13,400 | — | — |
| 2024-10-18 | $6.00 | $6.00 | 40,300 | — | — |
| 2024-10-17 | $5.95 | $5.95 | 48,400 | — | — |
| 2024-10-16 | $5.82 | $5.82 | 14,200 | — | — |
| 2024-10-15 | $5.76 | $5.76 | 8,800 | — | — |
| 2024-10-14 | $5.81 | $5.81 | 16,000 | — | — |
| 2024-10-11 | $5.76 | $5.76 | 14,400 | — | — |
| 2024-10-10 | $5.89 | $5.89 | 19,400 | — | — |
| 2024-10-09 | $5.75 | $5.75 | 32,900 | — | — |
| 2024-10-08 | $5.96 | $5.96 | 18,100 | — | — |
| 2024-10-07 | $5.81 | $5.81 | 27,500 | — | — |
| 2024-10-04 | $5.62 | $5.62 | 17,900 | — | — |
| 2024-10-03 | $5.60 | $5.60 | 76,600 | — | — |
| 2024-10-02 | $5.78 | $5.78 | 33,100 | — | — |
| 2024-10-01 | $5.76 | $5.76 | 36,100 | — | — |
| 2024-09-30 | $5.80 | $5.80 | 79,700 | — | — |
| 2024-09-27 | $5.95 | $5.95 | 27,600 | — | — |
| 2024-09-26 | $5.98 | $5.98 | 102,700 | — | — |
| 2024-09-25 | $5.93 | $5.93 | 15,600 | — | — |
| 2024-09-24 | $5.98 | $5.98 | 25,300 | — | — |
| 2024-09-23 | $6.10 | $6.10 | 42,800 | — | — |
| 2024-09-20 | $5.87 | $5.87 | 105,200 | — | — |
| 2024-09-19 | $5.70 | $5.70 | 174,800 | — | — |
| 2024-09-18 | $5.94 | $5.94 | 67,900 | — | — |
| 2024-09-17 | $6.94 | $6.94 | 120,000 | — | — |
| 2024-09-16 | $7.22 | $7.22 | 112,500 | — | — |
| 2024-09-13 | $5.91 | $5.91 | 150,700 | — | — |
| 2024-09-12 | $6.76 | $6.76 | 21,100 | — | — |
| 2024-09-11 | $6.26 | $6.26 | 33,500 | — | — |
| 2024-09-10 | $5.87 | $5.87 | 13,200 | — | — |
| 2024-09-09 | $5.11 | $5.11 | 55,400 | — | — |
| 2024-09-06 | $5.65 | $5.65 | 23,000 | — | — |
| 2024-09-05 | $5.84 | $5.84 | 93,700 | — | — |
| 2024-09-04 | $6.22 | $6.22 | 38,300 | — | — |
| 2024-09-03 | $5.75 | $5.75 | 47,700 | — | — |
| 2024-08-30 | $5.58 | $5.58 | 27,200 | — | — |
| 2024-08-29 | $5.28 | $5.28 | 57,900 | — | — |
| 2024-08-28 | $5.17 | $5.17 | 25,600 | — | — |
| 2024-08-27 | $5.59 | $5.59 | 46,900 | — | — |
| 2024-08-26 | $5.90 | $5.90 | 46,000 | — | — |
| 2024-08-23 | $6.34 | $6.34 | 106,700 | — | — |
| 2024-08-22 | $6.31 | $6.31 | 48,900 | — | — |
| 2024-08-21 | $6.83 | $6.83 | 52,400 | — | — |
| 2024-08-20 | $7.37 | $7.37 | 65,400 | — | — |
| 2024-08-19 | $7.87 | $7.87 | 41,100 | — | — |
| 2024-08-16 | $8.76 | $8.76 | 23,700 | — | — |
| 2024-08-15 | $8.72 | $8.72 | 29,900 | — | — |
| 2024-08-14 | $9.25 | $9.25 | 7,300 | — | — |
| 2024-08-13 | $8.86 | $8.86 | 9,800 | — | — |
| 2024-08-12 | $9.11 | $9.11 | 25,200 | — | — |
| 2024-08-09 | $8.91 | $8.91 | 7,400 | — | — |
| 2024-08-08 | $9.10 | $9.10 | 20,100 | — | — |
| 2024-08-07 | $9.05 | $9.05 | 47,500 | — | — |
| 2024-08-06 | $9.12 | $9.12 | 40,700 | — | — |
| 2024-08-05 | $9.08 | $9.08 | 14,100 | — | — |
| 2024-08-02 | $9.43 | $9.43 | 20,400 | — | — |
| 2024-08-01 | $9.20 | $9.20 | 26,300 | — | — |
| 2024-07-31 | $9.70 | $9.70 | 25,800 | — | — |
| 2024-07-30 | $9.48 | $9.48 | 18,100 | — | — |
| 2024-07-29 | $9.68 | $9.68 | 23,500 | — | — |
| 2024-07-26 | $10.09 | $10.09 | 25,100 | — | — |
| 2024-07-25 | $9.97 | $9.97 | 21,700 | — | — |
| 2024-07-24 | $9.99 | $9.99 | 28,100 | — | — |
| 2024-07-23 | $10.35 | $10.35 | 49,400 | — | — |
| 2024-07-22 | $10.84 | $10.84 | 33,300 | — | — |
| 2024-07-19 | $10.82 | $10.82 | 30,900 | — | — |
| 2024-07-18 | $10.49 | $10.49 | 71,100 | — | — |
| 2024-07-17 | $10.96 | $10.96 | 18,600 | — | — |
| 2024-07-16 | $11.14 | $11.14 | 39,000 | — | — |
| 2024-07-15 | $11.38 | $11.38 | 60,100 | — | — |
| 2024-07-12 | $11.28 | $11.28 | 30,300 | — | — |
| 2024-07-11 | $11.30 | $11.30 | 26,500 | — | — |
| 2024-07-10 | $10.79 | $10.79 | 18,700 | — | — |
| 2024-07-09 | $10.78 | $10.78 | 62,100 | — | — |
| 2024-07-08 | $11.25 | $11.25 | 50,700 | — | — |
| 2024-07-05 | $10.40 | $10.40 | 65,300 | — | — |
| 2024-07-03 | $10.30 | $10.30 | 83,500 | — | — |
| 2024-07-02 | $9.96 | $9.96 | 92,600 | — | — |
| 2024-07-01 | $10.53 | $10.53 | 64,800 | — | — |
| 2024-06-28 | $10.31 | $10.31 | 207,200 | — | — |
| 2024-06-27 | $11.83 | $11.83 | 65,700 | — | — |
| 2024-06-26 | $11.60 | $11.60 | 88,800 | — | — |
| 2024-06-25 | $11.60 | $11.60 | 91,300 | — | — |
| 2024-06-24 | $11.37 | $11.37 | 91,700 | — | — |
| 2024-06-21 | $10.81 | $10.81 | 762,800 | — | — |
| 2024-06-20 | $9.51 | $9.51 | 37,100 | — | — |
| 2024-06-18 | $10.10 | $10.10 | 33,300 | — | — |
| 2024-06-17 | $10.65 | $10.65 | 33,300 | — | — |
| 2024-06-14 | $10.13 | $10.13 | 45,100 | — | — |
| 2024-06-13 | $10.78 | $10.78 | 64,800 | — | — |
| 2024-06-12 | $9.50 | $9.50 | 48,300 | — | — |
| 2024-06-11 | $8.79 | $8.79 | 188,500 | — | — |
| 2024-06-10 | $10.08 | $10.08 | 301,400 | — | — |
| 2024-06-07 | $10.89 | $10.89 | 201,800 | — | — |
| 2024-06-06 | $10.23 | $10.23 | 304,400 | — | — |
| 2024-06-05 | $11.87 | $11.87 | 172,100 | — | — |
| 2024-06-04 | $13.80 | $13.80 | 134,100 | — | — |
| 2024-06-03 | $13.34 | $13.34 | 167,600 | — | — |
| 2024-05-31 | $13.39 | $13.39 | 176,300 | — | — |
| 2024-05-30 | $15.66 | $15.66 | 141,300 | — | — |
| 2024-05-29 | $16.98 | $16.98 | 206,500 | — | — |
| 2024-05-28 | $19.89 | $19.89 | 369,600 | — | — |
| 2024-05-24 | $14.14 | $14.14 | 53,500 | — | — |
| 2024-05-23 | $13.80 | $13.80 | 28,700 | — | — |
| 2024-05-22 | $13.50 | $13.50 | 18,800 | — | — |
| 2024-05-21 | $13.77 | $13.77 | 72,000 | — | — |
| 2024-05-20 | $13.05 | $13.05 | 42,300 | — | — |
| 2024-05-17 | $13.29 | $13.29 | 42,300 | — | — |
| 2024-05-16 | $12.68 | $12.68 | 12,800 | — | — |
| 2024-05-15 | $12.50 | $12.50 | 27,800 | — | — |
| 2024-05-14 | $12.42 | $12.42 | 71,700 | — | — |
| 2024-05-13 | $12.43 | $12.43 | 16,400 | — | — |
| 2024-05-10 | $12.94 | $12.94 | 36,300 | — | — |
| 2024-05-09 | $12.85 | $12.85 | 43,800 | — | — |
| 2024-05-08 | $12.15 | $12.15 | 20,700 | — | — |
| 2024-05-07 | $12.10 | $12.10 | 15,000 | — | — |
| 2024-05-06 | $11.70 | $11.70 | 32,300 | — | — |
| 2024-05-03 | $11.45 | $11.45 | 32,000 | — | — |
| 2024-05-02 | $11.80 | $11.80 | 33,900 | — | — |
| 2024-05-01 | $11.55 | $11.55 | 37,900 | — | — |
| 2024-04-30 | $11.03 | $11.03 | 48,600 | — | — |
| 2024-04-29 | $10.49 | $10.49 | 25,900 | — | — |
| 2024-04-26 | $10.49 | $10.49 | 23,900 | — | — |
| 2024-04-25 | $12.10 | $12.10 | 77,100 | — | — |
| 2024-04-24 | $10.55 | $10.55 | 72,100 | — | — |
| 2024-04-23 | $10.50 | $10.50 | 25,500 | — | — |
| 2024-04-22 | $10.44 | $10.44 | 18,300 | — | — |
| 2024-04-19 | $10.30 | $10.30 | 15,300 | — | — |
| 2024-04-18 | $10.50 | $10.50 | 60,600 | — | — |
| 2024-04-17 | $9.94 | $9.94 | 8,100 | — | — |
| 2024-04-16 | $10.40 | $10.40 | 8,300 | — | — |
| 2024-04-15 | $10.49 | $10.49 | 14,500 | — | — |
| 2024-04-12 | $10.50 | $10.50 | 130,900 | — | — |
| 2024-04-11 | $11.00 | $11.00 | 10,300 | — | — |
| 2024-04-10 | $11.00 | $11.00 | 15,800 | — | — |
| 2024-04-09 | $10.65 | $10.65 | 6,400 | — | — |
| 2024-04-08 | $11.00 | $11.00 | 6,600 | — | — |
| 2024-04-05 | $10.99 | $10.99 | 5,400 | — | — |
| 2024-04-04 | $11.09 | $11.09 | 7,900 | — | — |
| 2024-04-03 | $10.85 | $10.85 | 40,600 | — | — |
| 2024-04-02 | $10.98 | $10.98 | 17,100 | — | — |
| 2024-04-01 | $11.00 | $11.00 | 9,800 | — | — |
| 2024-03-28 | $11.29 | $11.29 | 23,100 | — | — |
| 2024-03-27 | $10.71 | $10.71 | 15,000 | — | — |
| 2024-03-26 | $10.94 | $10.94 | 30,700 | — | — |
| 2024-03-25 | $11.05 | $11.05 | 26,100 | — | — |
| 2024-03-22 | $11.00 | $11.00 | 57,800 | — | — |
| 2024-03-21 | $11.50 | $11.50 | 5,300 | — | — |
| 2024-03-20 | $11.48 | $11.48 | 35,400 | — | — |
| 2024-03-19 | $11.41 | $11.41 | 25,800 | — | — |
| 2024-03-18 | $11.06 | $11.06 | 62,200 | — | — |
| 2024-03-15 | $12.00 | $12.00 | 30,000 | — | — |
| 2024-03-14 | $19.40 | $19.40 | 19,000 | — | — |
| 2024-03-13 | $18.38 | $18.38 | 17,800 | — | — |
| 2024-03-12 | $21.00 | $21.00 | 94,000 | — | — |
| 2024-03-11 | $29.27 | $29.27 | 799,400 | — | — |
| 2024-03-08 | $10.40 | $10.40 | 13,200 | — | — |
| 2024-03-07 | $10.30 | $10.30 | 16,300 | — | — |
| 2024-03-06 | $10.73 | $10.73 | 12,900 | — | — |
| 2024-03-05 | $10.43 | $10.43 | 19,900 | — | — |
| 2024-03-04 | $10.78 | $10.78 | 17,500 | — | — |
| 2024-03-01 | $10.77 | $10.77 | 230,600 | — | — |
| 2024-02-29 | $10.83 | $10.83 | 709,100 | — | — |
| 2024-02-28 | $10.83 | $10.83 | 155,100 | — | — |
| 2024-02-27 | $10.83 | $10.83 | 158,900 | — | — |
| 2024-02-26 | $10.82 | $10.82 | 265,700 | — | — |
| 2024-02-23 | $10.82 | $10.82 | 188,100 | — | — |
| 2024-02-22 | $10.82 | $10.82 | 0 | — | — |
| 2024-02-21 | $10.82 | $10.82 | 147,800 | — | — |
| 2024-02-20 | $10.82 | $10.82 | 0 | — | — |
| 2024-02-16 | $10.82 | $10.82 | 151,700 | — | — |
| 2024-02-15 | $10.82 | $10.82 | 400 | — | — |
| 2024-02-14 | $10.83 | $10.83 | 10,100 | — | — |
| 2024-02-13 | $10.83 | $10.83 | 55,300 | — | — |
| 2024-02-12 | $10.83 | $10.83 | 2,500 | — | — |
| 2024-02-09 | $10.81 | $10.81 | 100 | — | — |
| 2024-02-08 | $10.84 | $10.84 | 800 | — | — |
| 2024-02-07 | $10.88 | $10.88 | 200 | — | — |
| 2024-02-06 | $10.84 | $10.84 | 700 | — | — |
| 2024-02-05 | $10.81 | $10.81 | 150,100 | — | — |
| 2024-02-02 | $10.81 | $10.81 | 150,000 | — | — |
| 2024-02-01 | $10.90 | $10.90 | 200 | — | — |
| 2024-01-31 | $10.90 | $10.90 | 400 | — | — |
| 2024-01-30 | $10.80 | $10.80 | 200 | — | — |
| 2024-01-29 | $10.77 | $10.77 | 40,100 | — | — |
| 2024-01-26 | $10.76 | $10.76 | 1,500 | — | — |
| 2024-01-25 | $10.79 | $10.79 | 2,400 | — | — |
| 2024-01-24 | $10.75 | $10.75 | 60,000 | — | — |
| 2024-01-23 | $10.75 | $10.75 | 4,200 | — | — |
| 2024-01-22 | $10.81 | $10.81 | 0 | — | — |
| 2024-01-19 | $10.81 | $10.81 | 507,200 | — | — |
| 2024-01-18 | $10.81 | $10.81 | 177,400 | — | — |
| 2024-01-17 | $10.82 | $10.82 | 15,600 | — | — |
| 2024-01-16 | $10.82 | $10.82 | 45,300 | — | — |
| 2024-01-12 | $10.81 | $10.81 | 749,800 | — | — |
| 2024-01-11 | $10.79 | $10.79 | 0 | — | — |
| 2024-01-10 | $10.79 | $10.79 | 331,700 | — | — |
| 2024-01-09 | $10.77 | $10.77 | 249,100 | — | — |
| 2024-01-08 | $10.76 | $10.76 | 1,700 | — | — |
| 2024-01-05 | $10.75 | $10.75 | 0 | — | — |
| 2024-01-04 | $10.75 | $10.75 | 200 | — | — |
| 2024-01-03 | $10.74 | $10.74 | 0 | — | — |
| 2024-01-02 | $10.74 | $10.74 | 0 | — | — |