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
- 1993-04-01 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 | $9.80 | $9.80 | 156,290 | — | — |
| 2024-12-30 | $8.80 | $8.80 | 193,080 | — | — |
| 2024-12-27 | $9.00 | $9.00 | 108,285 | — | — |
| 2024-12-26 | $9.00 | $9.00 | 84,215 | — | — |
| 2024-12-24 | $9.20 | $9.20 | 62,760 | — | — |
| 2024-12-23 | $8.80 | $8.80 | 102,800 | — | — |
| 2024-12-20 | $9.20 | $9.20 | 126,240 | — | — |
| 2024-12-19 | $9.40 | $9.40 | 91,135 | — | — |
| 2024-12-18 | $9.00 | $9.00 | 97,455 | — | — |
| 2024-12-17 | $9.40 | $9.40 | 130,275 | — | — |
| 2024-12-16 | $9.40 | $9.40 | 96,275 | — | — |
| 2024-12-13 | $9.20 | $9.20 | 75,440 | — | — |
| 2024-12-12 | $9.20 | $9.20 | 91,335 | — | — |
| 2024-12-11 | $9.40 | $9.40 | 97,820 | — | — |
| 2024-12-10 | $9.40 | $9.40 | 109,340 | — | — |
| 2024-12-09 | $10.00 | $10.00 | 125,010 | — | — |
| 2024-12-06 | $9.60 | $9.60 | 62,160 | — | — |
| 2024-12-05 | $9.80 | $9.80 | 75,030 | — | — |
| 2024-12-04 | $10.00 | $10.00 | 61,450 | — | — |
| 2024-12-03 | $10.20 | $10.20 | 37,075 | — | — |
| 2024-12-02 | $10.60 | $10.60 | 79,225 | — | — |
| 2024-11-29 | $10.20 | $10.20 | 33,520 | — | — |
| 2024-11-27 | $9.80 | $9.80 | 70,890 | — | — |
| 2024-11-26 | $10.00 | $10.00 | 95,690 | — | — |
| 2024-11-25 | $10.60 | $10.60 | 69,065 | — | — |
| 2024-11-22 | $11.00 | $11.00 | 68,620 | — | — |
| 2024-11-21 | $10.40 | $10.40 | 94,490 | — | — |
| 2024-11-20 | $9.80 | $9.80 | 78,865 | — | — |
| 2024-11-19 | $9.80 | $9.80 | 102,265 | — | — |
| 2024-11-18 | $9.40 | $9.40 | 130,805 | — | — |
| 2024-11-15 | $10.00 | $10.00 | 100,275 | — | — |
| 2024-11-14 | $10.40 | $10.40 | 119,330 | — | — |
| 2024-11-13 | $11.40 | $11.40 | 42,915 | — | — |
| 2024-11-12 | $11.00 | $11.00 | 62,295 | — | — |
| 2024-11-11 | $11.20 | $11.20 | 56,065 | — | — |
| 2024-11-08 | $11.40 | $11.40 | 41,870 | — | — |
| 2024-11-07 | $11.60 | $11.60 | 48,825 | — | — |
| 2024-11-06 | $11.80 | $11.80 | 45,825 | — | — |
| 2024-11-05 | $12.40 | $12.40 | 39,735 | — | — |
| 2024-11-04 | $12.00 | $12.00 | 46,385 | — | — |
| 2024-11-01 | $11.80 | $11.80 | 40,175 | — | — |
| 2024-10-31 | $11.60 | $11.60 | 74,225 | — | — |
| 2024-10-30 | $12.00 | $12.00 | 58,115 | — | — |
| 2024-10-29 | $12.20 | $12.20 | 98,570 | — | — |
| 2024-10-28 | $12.60 | $12.60 | 81,335 | — | — |
| 2024-10-25 | $11.60 | $11.60 | 45,420 | — | — |
| 2024-10-24 | $11.40 | $11.40 | 65,100 | — | — |
| 2024-10-23 | $11.60 | $11.60 | 35,830 | — | — |
| 2024-10-22 | $11.60 | $11.60 | 46,315 | — | — |
| 2024-10-21 | $11.40 | $11.40 | 24,565 | — | — |
| 2024-10-18 | $11.60 | $11.60 | 44,375 | — | — |
| 2024-10-17 | $11.40 | $11.40 | 24,785 | — | — |
| 2024-10-16 | $11.60 | $11.60 | 23,145 | — | — |
| 2024-10-15 | $11.60 | $11.60 | 38,945 | — | — |
| 2024-10-14 | $11.60 | $11.60 | 18,960 | — | — |
| 2024-10-11 | $11.80 | $11.80 | 29,735 | — | — |
| 2024-10-10 | $11.60 | $11.60 | 17,360 | — | — |
| 2024-10-09 | $11.60 | $11.60 | 40,645 | — | — |
| 2024-10-08 | $11.80 | $11.80 | 45,715 | — | — |
| 2024-10-07 | $11.60 | $11.60 | 64,510 | — | — |
| 2024-10-04 | $12.20 | $12.20 | 69,515 | — | — |
| 2024-10-03 | $11.80 | $11.80 | 28,930 | — | — |
| 2024-10-02 | $12.00 | $12.00 | 26,570 | — | — |
| 2024-10-01 | $12.40 | $12.40 | 36,840 | — | — |
| 2024-09-30 | $12.60 | $12.60 | 57,660 | — | — |
| 2024-09-27 | $12.00 | $12.00 | 35,540 | — | — |
| 2024-09-26 | $11.60 | $11.60 | 33,760 | — | — |
| 2024-09-25 | $11.40 | $11.40 | 43,565 | — | — |
| 2024-09-24 | $11.60 | $11.60 | 30,430 | — | — |
| 2024-09-23 | $11.40 | $11.40 | 38,470 | — | — |
| 2024-09-20 | $11.80 | $11.80 | 28,080 | — | — |
| 2024-09-19 | $12.00 | $12.00 | 39,350 | — | — |
| 2024-09-18 | $12.00 | $12.00 | 24,955 | — | — |
| 2024-09-17 | $11.80 | $11.80 | 20,295 | — | — |
| 2024-09-16 | $11.80 | $11.80 | 26,985 | — | — |
| 2024-09-13 | $12.00 | $12.00 | 22,190 | — | — |
| 2024-09-12 | $11.60 | $11.60 | 38,250 | — | — |
| 2024-09-11 | $11.80 | $11.80 | 35,950 | — | — |
| 2024-09-10 | $12.00 | $12.00 | 25,805 | — | — |
| 2024-09-09 | $12.00 | $12.00 | 21,190 | — | — |
| 2024-09-06 | $12.00 | $12.00 | 63,610 | — | — |
| 2024-09-05 | $12.20 | $12.20 | 22,020 | — | — |
| 2024-09-04 | $12.20 | $12.20 | 28,420 | — | — |
| 2024-09-03 | $12.60 | $12.60 | 38,680 | — | — |
| 2024-08-30 | $12.60 | $12.60 | 32,325 | — | — |
| 2024-08-29 | $12.20 | $12.20 | 36,925 | — | — |
| 2024-08-28 | $12.20 | $12.20 | 30,245 | — | — |
| 2024-08-27 | $12.40 | $12.40 | 34,720 | — | — |
| 2024-08-26 | $12.80 | $12.80 | 15,990 | — | — |
| 2024-08-23 | $12.60 | $12.60 | 24,760 | — | — |
| 2024-08-22 | $12.40 | $12.40 | 47,240 | — | — |
| 2024-08-21 | $13.00 | $13.00 | 16,790 | — | — |
| 2024-08-20 | $12.80 | $12.80 | 18,065 | — | — |
| 2024-08-19 | $13.40 | $13.40 | 45,595 | — | — |
| 2024-08-16 | $12.40 | $12.40 | 167,835 | — | — |
| 2024-08-15 | $12.40 | $12.40 | 70,565 | — | — |
| 2024-08-14 | $12.20 | $12.20 | 45,890 | — | — |
| 2024-08-13 | $12.20 | $12.20 | 53,420 | — | — |
| 2024-08-12 | $12.20 | $12.20 | 56,010 | — | — |
| 2024-08-09 | $12.60 | $12.60 | 46,900 | — | — |
| 2024-08-08 | $13.20 | $13.20 | 29,740 | — | — |
| 2024-08-07 | $13.20 | $13.20 | 114,305 | — | — |
| 2024-08-06 | $14.20 | $14.20 | 127,750 | — | — |
| 2024-08-05 | $13.00 | $13.00 | 195,390 | — | — |
| 2024-08-02 | $12.80 | $12.80 | 311,490 | — | — |
| 2024-08-01 | $12.40 | $12.40 | 246,315 | — | — |
| 2024-07-31 | $13.60 | $13.60 | 288,935 | — | — |
| 2024-07-30 | $15.60 | $15.60 | 49,235 | — | — |
| 2024-07-29 | $15.60 | $15.60 | 33,080 | — | — |
| 2024-07-26 | $16.00 | $16.00 | 35,140 | — | — |
| 2024-07-25 | $15.80 | $15.80 | 18,100 | — | — |
| 2024-07-24 | $15.60 | $15.60 | 35,105 | — | — |
| 2024-07-23 | $15.80 | $15.80 | 52,065 | — | — |
| 2024-07-22 | $15.80 | $15.80 | 49,380 | — | — |
| 2024-07-19 | $15.60 | $15.60 | 42,185 | — | — |
| 2024-07-18 | $15.80 | $15.80 | 74,290 | — | — |
| 2024-07-17 | $15.60 | $15.60 | 37,750 | — | — |
| 2024-07-16 | $15.80 | $15.80 | 82,895 | — | — |
| 2024-07-15 | $15.00 | $15.00 | 46,775 | — | — |
| 2024-07-12 | $15.60 | $15.60 | 59,930 | — | — |
| 2024-07-11 | $15.00 | $15.00 | 50,490 | — | — |
| 2024-07-10 | $15.20 | $15.20 | 81,615 | — | — |
| 2024-07-09 | $14.00 | $14.00 | 77,210 | — | — |
| 2024-07-08 | $14.80 | $14.80 | 94,395 | — | — |
| 2024-07-05 | $14.80 | $14.80 | 98,480 | — | — |
| 2024-07-03 | $13.80 | $13.80 | 36,055 | — | — |
| 2024-07-02 | $14.20 | $14.20 | 47,545 | — | — |
| 2024-07-01 | $13.80 | $13.80 | 35,380 | — | — |
| 2024-06-28 | $13.80 | $13.80 | 69,940 | — | — |
| 2024-06-27 | $14.00 | $14.00 | 40,005 | — | — |
| 2024-06-26 | $14.00 | $14.00 | 49,050 | — | — |
| 2024-06-25 | $14.60 | $14.60 | 123,735 | — | — |
| 2024-06-24 | $14.20 | $14.20 | 74,480 | — | — |
| 2024-06-21 | $13.80 | $13.80 | 100,880 | — | — |
| 2024-06-20 | $14.20 | $14.20 | 31,370 | — | — |
| 2024-06-18 | $14.60 | $14.60 | 58,185 | — | — |
| 2024-06-17 | $15.20 | $15.20 | 31,025 | — | — |
| 2024-06-14 | $15.60 | $15.60 | 64,595 | — | — |
| 2024-06-13 | $16.20 | $16.20 | 68,405 | — | — |
| 2024-06-12 | $16.20 | $16.20 | 177,620 | — | — |
| 2024-06-11 | $15.40 | $15.40 | 293,795 | — | — |
| 2024-06-10 | $12.60 | $12.60 | 228,075 | — | — |
| 2024-06-07 | $13.40 | $13.40 | 155,870 | — | — |
| 2024-06-06 | $14.00 | $14.00 | 110,635 | — | — |
| 2024-06-05 | $14.20 | $14.20 | 176,905 | — | — |
| 2024-06-04 | $14.00 | $14.00 | 395,705 | — | — |
| 2024-06-03 | $17.00 | $17.00 | 49,970 | — | — |
| 2024-05-31 | $17.40 | $17.40 | 33,200 | — | — |
| 2024-05-30 | $16.80 | $16.80 | 33,405 | — | — |
| 2024-05-29 | $16.80 | $16.80 | 62,785 | — | — |
| 2024-05-28 | $16.80 | $16.80 | 68,275 | — | — |
| 2024-05-24 | $17.00 | $17.00 | 44,165 | — | — |
| 2024-05-23 | $16.80 | $16.80 | 56,610 | — | — |
| 2024-05-22 | $17.40 | $17.40 | 30,445 | — | — |
| 2024-05-21 | $18.00 | $18.00 | 24,215 | — | — |
| 2024-05-20 | $17.60 | $17.60 | 29,900 | — | — |
| 2024-05-17 | $17.40 | $17.40 | 49,010 | — | — |
| 2024-05-16 | $18.20 | $18.20 | 29,330 | — | — |
| 2024-05-15 | $18.80 | $18.80 | 27,955 | — | — |
| 2024-05-14 | $18.20 | $18.20 | 29,795 | — | — |
| 2024-05-13 | $18.40 | $18.40 | 51,780 | — | — |
| 2024-05-10 | $17.00 | $17.00 | 64,405 | — | — |
| 2024-05-09 | $17.60 | $17.60 | 30,365 | — | — |
| 2024-05-08 | $17.20 | $17.20 | 95,290 | — | — |
| 2024-05-07 | $19.60 | $19.60 | 32,405 | — | — |
| 2024-05-06 | $19.60 | $19.60 | 83,100 | — | — |
| 2024-05-03 | $18.20 | $18.20 | 23,200 | — | — |
| 2024-05-02 | $18.40 | $18.40 | 73,980 | — | — |
| 2024-05-01 | $16.80 | $16.80 | 179,045 | — | — |
| 2024-04-30 | $18.40 | $18.40 | 59,320 | — | — |
| 2024-04-29 | $17.60 | $17.60 | 29,285 | — | — |
| 2024-04-26 | $17.40 | $17.40 | 24,530 | — | — |
| 2024-04-25 | $17.20 | $17.20 | 35,665 | — | — |
| 2024-04-24 | $17.60 | $17.60 | 33,365 | — | — |
| 2024-04-23 | $17.60 | $17.60 | 38,200 | — | — |
| 2024-04-22 | $17.40 | $17.40 | 36,995 | — | — |
| 2024-04-19 | $17.20 | $17.20 | 51,240 | — | — |
| 2024-04-18 | $17.40 | $17.40 | 51,900 | — | — |
| 2024-04-17 | $18.40 | $18.40 | 44,085 | — | — |
| 2024-04-16 | $18.00 | $18.00 | 40,625 | — | — |
| 2024-04-15 | $18.40 | $18.40 | 31,305 | — | — |
| 2024-04-12 | $19.20 | $19.20 | 50,780 | — | — |
| 2024-04-11 | $20.40 | $20.40 | 27,400 | — | — |
| 2024-04-10 | $20.80 | $20.80 | 46,805 | — | — |
| 2024-04-09 | $21.20 | $21.20 | 46,640 | — | — |
| 2024-04-08 | $21.40 | $21.40 | 42,645 | — | — |
| 2024-04-05 | $21.00 | $21.00 | 51,170 | — | — |
| 2024-04-04 | $21.20 | $21.20 | 75,130 | — | — |
| 2024-04-03 | $21.20 | $21.20 | 192,360 | — | — |
| 2024-04-02 | $19.80 | $19.80 | 240,990 | — | — |
| 2024-04-01 | $17.60 | $17.60 | 69,815 | — | — |
| 2024-03-28 | $17.80 | $17.80 | 57,780 | — | — |
| 2024-03-27 | $17.80 | $17.80 | 62,830 | — | — |
| 2024-03-26 | $17.40 | $17.40 | 29,640 | — | — |
| 2024-03-25 | $16.80 | $16.80 | 42,690 | — | — |
| 2024-03-22 | $17.20 | $17.20 | 33,720 | — | — |
| 2024-03-21 | $17.20 | $17.20 | 50,440 | — | — |
| 2024-03-20 | $18.00 | $18.00 | 52,970 | — | — |
| 2024-03-19 | $17.40 | $17.40 | 41,100 | — | — |
| 2024-03-18 | $16.80 | $16.80 | 54,405 | — | — |
| 2024-03-15 | $17.20 | $17.20 | 58,790 | — | — |
| 2024-03-14 | $16.40 | $16.40 | 74,625 | — | — |
| 2024-03-13 | $17.20 | $17.20 | 153,860 | — | — |
| 2024-03-12 | $17.20 | $17.20 | 84,465 | — | — |
| 2024-03-11 | $18.00 | $18.00 | 62,585 | — | — |
| 2024-03-08 | $18.40 | $18.40 | 50,510 | — | — |
| 2024-03-07 | $18.60 | $18.60 | 101,995 | — | — |
| 2024-03-06 | $19.00 | $19.00 | 72,670 | — | — |
| 2024-03-05 | $18.80 | $18.80 | 119,580 | — | — |
| 2024-03-04 | $18.40 | $18.40 | 315,160 | — | — |
| 2024-03-01 | $21.20 | $21.20 | 174,895 | — | — |
| 2024-02-29 | $21.40 | $21.40 | 440,650 | — | — |
| 2024-02-28 | $26.40 | $26.40 | 115,790 | — | — |
| 2024-02-27 | $27.00 | $27.00 | 122,840 | — | — |
| 2024-02-26 | $24.20 | $24.20 | 64,990 | — | — |
| 2024-02-23 | $23.80 | $23.80 | 37,430 | — | — |
| 2024-02-22 | $23.60 | $23.60 | 30,535 | — | — |
| 2024-02-21 | $23.40 | $23.40 | 40,185 | — | — |
| 2024-02-20 | $23.80 | $23.80 | 57,705 | — | — |
| 2024-02-16 | $24.20 | $24.20 | 34,280 | — | — |
| 2024-02-15 | $24.40 | $24.40 | 70,985 | — | — |
| 2024-02-14 | $23.60 | $23.60 | 105,810 | — | — |
| 2024-02-13 | $22.60 | $22.60 | 87,625 | — | — |
| 2024-02-12 | $24.20 | $24.20 | 46,935 | — | — |
| 2024-02-09 | $24.40 | $24.40 | 49,350 | — | — |
| 2024-02-08 | $24.60 | $24.60 | 40,520 | — | — |
| 2024-02-07 | $24.00 | $24.00 | 46,560 | — | — |
| 2024-02-06 | $24.60 | $24.60 | 48,925 | — | — |
| 2024-02-05 | $23.60 | $23.60 | 33,500 | — | — |
| 2024-02-02 | $23.80 | $23.80 | 45,335 | — | — |
| 2024-02-01 | $24.20 | $24.20 | 69,310 | — | — |
| 2024-01-31 | $22.60 | $22.60 | 145,530 | — | — |
| 2024-01-30 | $24.80 | $24.80 | 161,285 | — | — |
| 2024-01-29 | $27.00 | $27.00 | 172,040 | — | — |
| 2024-01-26 | $26.40 | $26.40 | 169,175 | — | — |
| 2024-01-25 | $25.20 | $25.20 | 116,945 | — | — |
| 2024-01-24 | $23.00 | $23.00 | 94,775 | — | — |
| 2024-01-23 | $24.20 | $24.20 | 129,230 | — | — |
| 2024-01-22 | $23.00 | $23.00 | 131,180 | — | — |
| 2024-01-19 | $21.00 | $21.00 | 99,490 | — | — |
| 2024-01-18 | $21.80 | $21.80 | 50,395 | — | — |
| 2024-01-17 | $21.80 | $21.80 | 83,785 | — | — |
| 2024-01-16 | $22.20 | $22.20 | 185,000 | — | — |
| 2024-01-12 | $23.60 | $23.60 | 114,830 | — | — |
| 2024-01-11 | $23.40 | $23.40 | 300,480 | — | — |
| 2024-01-10 | $25.80 | $25.80 | 790,045 | — | — |
| 2024-01-09 | $19.40 | $19.40 | 299,410 | — | — |
| 2024-01-08 | $18.20 | $18.20 | 84,950 | — | — |
| 2024-01-05 | $17.20 | $17.20 | 61,030 | — | — |
| 2024-01-04 | $17.20 | $17.20 | 41,325 | — | — |
| 2024-01-03 | $17.40 | $17.40 | 66,455 | — | — |
| 2024-01-02 | $17.80 | $17.80 | 94,375 | — | — |