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
- 2013-08-12 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 | $9.44 | $9.44 | 39,560 | — | — |
| 2024-12-30 | $9.40 | $9.40 | 39,640 | — | — |
| 2024-12-27 | $9.61 | $9.61 | 48,400 | — | — |
| 2024-12-26 | $10.40 | $10.40 | 30,310 | — | — |
| 2024-12-24 | $10.10 | $10.10 | 32,230 | — | — |
| 2024-12-23 | $9.58 | $9.58 | 37,300 | — | — |
| 2024-12-20 | $10.00 | $10.00 | 48,240 | — | — |
| 2024-12-19 | $10.10 | $10.10 | 72,300 | — | — |
| 2024-12-18 | $10.60 | $10.60 | 109,920 | — | — |
| 2024-12-17 | $12.10 | $12.10 | 55,440 | — | — |
| 2024-12-16 | $12.50 | $12.50 | 119,220 | — | — |
| 2024-12-13 | $12.20 | $12.20 | 67,520 | — | — |
| 2024-12-12 | $12.40 | $12.40 | 87,540 | — | — |
| 2024-12-11 | $13.20 | $13.20 | 97,030 | — | — |
| 2024-12-10 | $13.20 | $13.20 | 124,830 | — | — |
| 2024-12-09 | $14.30 | $14.30 | 164,430 | — | — |
| 2024-12-06 | $15.20 | $15.20 | 90,800 | — | — |
| 2024-12-05 | $13.90 | $13.90 | 103,130 | — | — |
| 2024-12-04 | $14.30 | $14.30 | 67,490 | — | — |
| 2024-12-03 | $13.50 | $13.50 | 33,950 | — | — |
| 2024-12-02 | $14.30 | $14.30 | 57,490 | — | — |
| 2024-11-29 | $14.70 | $14.70 | 72,790 | — | — |
| 2024-11-27 | $13.80 | $13.80 | 84,790 | — | — |
| 2024-11-26 | $12.00 | $12.00 | 81,010 | — | — |
| 2024-11-25 | $12.90 | $12.90 | 90,600 | — | — |
| 2024-11-22 | $13.60 | $13.60 | 96,520 | — | — |
| 2024-11-21 | $13.00 | $13.00 | 210,020 | — | — |
| 2024-11-20 | $14.00 | $14.00 | 146,280 | — | — |
| 2024-11-19 | $15.10 | $15.10 | 138,040 | — | — |
| 2024-11-18 | $13.70 | $13.70 | 117,180 | — | — |
| 2024-11-15 | $14.90 | $14.90 | 90,600 | — | — |
| 2024-11-14 | $14.50 | $14.50 | 110,760 | — | — |
| 2024-11-13 | $15.40 | $15.40 | 232,430 | — | — |
| 2024-11-12 | $17.50 | $17.50 | 252,010 | — | — |
| 2024-11-11 | $16.20 | $16.20 | 444,450 | — | — |
| 2024-11-08 | $12.50 | $12.50 | 82,780 | — | — |
| 2024-11-07 | $12.80 | $12.80 | 133,980 | — | — |
| 2024-11-06 | $11.90 | $11.90 | 123,750 | — | — |
| 2024-11-05 | $10.40 | $10.40 | 50,590 | — | — |
| 2024-11-04 | $10.30 | $10.30 | 69,780 | — | — |
| 2024-11-01 | $10.20 | $10.20 | 39,750 | — | — |
| 2024-10-31 | $10.40 | $10.40 | 37,690 | — | — |
| 2024-10-30 | $10.70 | $10.70 | 74,790 | — | — |
| 2024-10-29 | $11.60 | $11.60 | 207,070 | — | — |
| 2024-10-28 | $11.30 | $11.30 | 89,330 | — | — |
| 2024-10-25 | $10.40 | $10.40 | 64,870 | — | — |
| 2024-10-24 | $10.70 | $10.70 | 99,690 | — | — |
| 2024-10-23 | $10.40 | $10.40 | 64,590 | — | — |
| 2024-10-22 | $11.00 | $11.00 | 53,610 | — | — |
| 2024-10-21 | $10.60 | $10.60 | 45,900 | — | — |
| 2024-10-18 | $10.70 | $10.70 | 86,630 | — | — |
| 2024-10-17 | $9.61 | $9.61 | 25,880 | — | — |
| 2024-10-16 | $9.86 | $9.86 | 61,870 | — | — |
| 2024-10-15 | $9.46 | $9.46 | 80,350 | — | — |
| 2024-10-14 | $9.61 | $9.61 | 69,710 | — | — |
| 2024-10-11 | $8.65 | $8.65 | 15,990 | — | — |
| 2024-10-10 | $8.56 | $8.56 | 13,680 | — | — |
| 2024-10-09 | $8.67 | $8.67 | 15,460 | — | — |
| 2024-10-08 | $8.60 | $8.60 | 12,120 | — | — |
| 2024-10-07 | $8.72 | $8.72 | 45,210 | — | — |
| 2024-10-04 | $8.72 | $8.72 | 19,190 | — | — |
| 2024-10-03 | $8.60 | $8.60 | 9,320 | — | — |
| 2024-10-02 | $8.61 | $8.61 | 34,930 | — | — |
| 2024-10-01 | $8.80 | $8.80 | 21,650 | — | — |
| 2024-09-30 | $9.05 | $9.05 | 28,900 | — | — |
| 2024-09-27 | $9.93 | $9.93 | 45,210 | — | — |
| 2024-09-26 | $9.90 | $9.90 | 60,860 | — | — |
| 2024-09-25 | $8.89 | $8.89 | 15,340 | — | — |
| 2024-09-24 | $8.90 | $8.90 | 23,100 | — | — |
| 2024-09-23 | $8.70 | $8.70 | 12,210 | — | — |
| 2024-09-20 | $8.91 | $8.91 | 9,020 | — | — |
| 2024-09-19 | $8.92 | $8.92 | 23,190 | — | — |
| 2024-09-18 | $8.71 | $8.71 | 14,190 | — | — |
| 2024-09-17 | $8.80 | $8.80 | 13,030 | — | — |
| 2024-09-16 | $8.82 | $8.82 | 21,390 | — | — |
| 2024-09-13 | $8.80 | $8.80 | 27,570 | — | — |
| 2024-09-12 | $8.40 | $8.40 | 17,860 | — | — |
| 2024-09-11 | $8.20 | $8.20 | 19,500 | — | — |
| 2024-09-10 | $7.58 | $7.58 | 37,630 | — | — |
| 2024-09-09 | $7.11 | $7.11 | 37,910 | — | — |
| 2024-09-06 | $7.11 | $7.11 | 33,910 | — | — |
| 2024-09-05 | $7.52 | $7.52 | 33,630 | — | — |
| 2024-09-04 | $8.00 | $8.00 | 36,490 | — | — |
| 2024-09-03 | $8.20 | $8.20 | 48,790 | — | — |
| 2024-08-30 | $9.09 | $9.09 | 22,630 | — | — |
| 2024-08-29 | $9.54 | $9.54 | 21,020 | — | — |
| 2024-08-28 | $9.44 | $9.44 | 26,340 | — | — |
| 2024-08-27 | $10.10 | $10.10 | 33,200 | — | — |
| 2024-08-26 | $10.10 | $10.10 | 34,130 | — | — |
| 2024-08-23 | $10.30 | $10.30 | 61,510 | — | — |
| 2024-08-22 | $9.84 | $9.84 | 38,870 | — | — |
| 2024-08-21 | $10.00 | $10.00 | 66,630 | — | — |
| 2024-08-20 | $8.80 | $8.80 | 49,780 | — | — |
| 2024-08-19 | $8.40 | $8.40 | 27,510 | — | — |
| 2024-08-16 | $8.39 | $8.39 | 35,870 | — | — |
| 2024-08-15 | $8.15 | $8.15 | 45,370 | — | — |
| 2024-08-14 | $8.53 | $8.53 | 24,340 | — | — |
| 2024-08-13 | $8.80 | $8.80 | 30,720 | — | — |
| 2024-08-12 | $8.69 | $8.69 | 10,800 | — | — |
| 2024-08-09 | $8.69 | $8.69 | 12,960 | — | — |
| 2024-08-08 | $8.85 | $8.85 | 41,190 | — | — |
| 2024-08-07 | $8.32 | $8.32 | 26,340 | — | — |
| 2024-08-06 | $8.80 | $8.80 | 19,740 | — | — |
| 2024-08-05 | $8.68 | $8.68 | 52,360 | — | — |
| 2024-08-02 | $9.19 | $9.19 | 46,850 | — | — |
| 2024-08-01 | $10.00 | $10.00 | 35,620 | — | — |
| 2024-07-31 | $10.60 | $10.60 | 41,560 | — | — |
| 2024-07-30 | $10.20 | $10.20 | 29,640 | — | — |
| 2024-07-29 | $10.40 | $10.40 | 32,850 | — | — |
| 2024-07-26 | $10.70 | $10.70 | 36,700 | — | — |
| 2024-07-25 | $10.30 | $10.30 | 83,940 | — | — |
| 2024-07-24 | $11.10 | $11.10 | 38,460 | — | — |
| 2024-07-23 | $11.60 | $11.60 | 39,080 | — | — |
| 2024-07-22 | $11.90 | $11.90 | 77,070 | — | — |
| 2024-07-19 | $11.80 | $11.80 | 71,440 | — | — |
| 2024-07-18 | $11.20 | $11.20 | 30,870 | — | — |
| 2024-07-17 | $11.90 | $11.90 | 81,010 | — | — |
| 2024-07-16 | $12.90 | $12.90 | 152,100 | — | — |
| 2024-07-15 | $11.70 | $11.70 | 87,840 | — | — |
| 2024-07-12 | $10.60 | $10.60 | 30,760 | — | — |
| 2024-07-11 | $10.20 | $10.20 | 42,610 | — | — |
| 2024-07-10 | $10.00 | $10.00 | 55,880 | — | — |
| 2024-07-09 | $9.67 | $9.67 | 68,910 | — | — |
| 2024-07-08 | $10.20 | $10.20 | 43,660 | — | — |
| 2024-07-05 | $10.20 | $10.20 | 47,000 | — | — |
| 2024-07-03 | $10.40 | $10.40 | 27,300 | — | — |
| 2024-07-02 | $10.40 | $10.40 | 96,620 | — | — |
| 2024-07-01 | $10.70 | $10.70 | 84,500 | — | — |
| 2024-06-28 | $10.80 | $10.80 | 43,590 | — | — |
| 2024-06-27 | $11.20 | $11.20 | 35,880 | — | — |
| 2024-06-26 | $10.90 | $10.90 | 135,240 | — | — |
| 2024-06-25 | $11.20 | $11.20 | 127,250 | — | — |
| 2024-06-24 | $10.30 | $10.30 | 40,950 | — | — |
| 2024-06-21 | $10.70 | $10.70 | 43,370 | — | — |
| 2024-06-20 | $10.20 | $10.20 | 88,520 | — | — |
| 2024-06-18 | $10.80 | $10.80 | 71,550 | — | — |
| 2024-06-17 | $11.40 | $11.40 | 130,500 | — | — |
| 2024-06-14 | $11.30 | $11.30 | 98,370 | — | — |
| 2024-06-13 | $11.70 | $11.70 | 95,450 | — | — |
| 2024-06-12 | $11.80 | $11.80 | 116,110 | — | — |
| 2024-06-11 | $12.00 | $12.00 | 110,390 | — | — |
| 2024-06-10 | $12.50 | $12.50 | 77,460 | — | — |
| 2024-06-07 | $11.80 | $11.80 | 146,930 | — | — |
| 2024-06-06 | $13.50 | $13.50 | 82,900 | — | — |
| 2024-06-05 | $11.95 | $11.95 | 71,810 | — | — |
| 2024-06-04 | $11.90 | $11.90 | 98,130 | — | — |
| 2024-06-03 | $10.90 | $10.90 | 44,670 | — | — |
| 2024-05-31 | $11.10 | $11.10 | 52,780 | — | — |
| 2024-05-30 | $11.60 | $11.60 | 50,130 | — | — |
| 2024-05-29 | $11.90 | $11.90 | 18,370 | — | — |
| 2024-05-28 | $12.10 | $12.10 | 40,990 | — | — |
| 2024-05-24 | $12.50 | $12.50 | 67,520 | — | — |
| 2024-05-23 | $11.70 | $11.70 | 53,860 | — | — |
| 2024-05-22 | $12.20 | $12.20 | 199,200 | — | — |
| 2024-05-21 | $11.85 | $11.85 | 174,060 | — | — |
| 2024-05-20 | $15.30 | $15.30 | 288,010 | — | — |
| 2024-05-17 | $10.30 | $10.30 | 31,690 | — | — |
| 2024-05-16 | $10.20 | $10.20 | 25,080 | — | — |
| 2024-05-15 | $10.40 | $10.40 | 39,550 | — | — |
| 2024-05-14 | $9.32 | $9.32 | 40,430 | — | — |
| 2024-05-13 | $8.61 | $8.61 | 17,360 | — | — |
| 2024-05-10 | $8.56 | $8.56 | 26,920 | — | — |
| 2024-05-09 | $9.11 | $9.11 | 26,840 | — | — |
| 2024-05-08 | $9.03 | $9.03 | 26,360 | — | — |
| 2024-05-07 | $9.28 | $9.28 | 41,680 | — | — |
| 2024-05-06 | $10.60 | $10.60 | 27,120 | — | — |
| 2024-05-03 | $10.20 | $10.20 | 14,290 | — | — |
| 2024-05-02 | $9.73 | $9.73 | 26,560 | — | — |
| 2024-05-01 | $10.00 | $10.00 | 30,940 | — | — |
| 2024-04-30 | $9.99 | $9.99 | 33,200 | — | — |
| 2024-04-29 | $10.40 | $10.40 | 47,050 | — | — |
| 2024-04-26 | $10.80 | $10.80 | 29,750 | — | — |
| 2024-04-25 | $11.00 | $11.00 | 21,770 | — | — |
| 2024-04-24 | $11.50 | $11.50 | 20,350 | — | — |
| 2024-04-23 | $12.00 | $12.00 | 54,670 | — | — |
| 2024-04-22 | $11.20 | $11.20 | 48,010 | — | — |
| 2024-04-19 | $10.90 | $10.90 | 25,200 | — | — |
| 2024-04-18 | $10.90 | $10.90 | 26,570 | — | — |
| 2024-04-17 | $10.60 | $10.60 | 35,220 | — | — |
| 2024-04-16 | $10.40 | $10.40 | 44,340 | — | — |
| 2024-04-15 | $10.60 | $10.60 | 36,180 | — | — |
| 2024-04-12 | $10.80 | $10.80 | 49,440 | — | — |
| 2024-04-11 | $12.30 | $12.30 | 18,960 | — | — |
| 2024-04-10 | $12.50 | $12.50 | 38,720 | — | — |
| 2024-04-09 | $12.50 | $12.50 | 20,770 | — | — |
| 2024-04-08 | $13.00 | $13.00 | 32,960 | — | — |
| 2024-04-05 | $12.80 | $12.80 | 37,790 | — | — |
| 2024-04-04 | $13.30 | $13.30 | 56,260 | — | — |
| 2024-04-03 | $13.20 | $13.20 | 34,390 | — | — |
| 2024-04-02 | $13.50 | $13.50 | 30,360 | — | — |
| 2024-04-01 | $14.50 | $14.50 | 38,880 | — | — |
| 2024-03-28 | $15.40 | $15.40 | 120,910 | — | — |
| 2024-03-27 | $13.60 | $13.60 | 43,090 | — | — |
| 2024-03-26 | $14.10 | $14.10 | 32,470 | — | — |
| 2024-03-25 | $14.70 | $14.70 | 77,310 | — | — |
| 2024-03-22 | $13.80 | $13.80 | 38,410 | — | — |
| 2024-03-21 | $14.00 | $14.00 | 69,110 | — | — |
| 2024-03-20 | $15.30 | $15.30 | 74,840 | — | — |
| 2024-03-19 | $13.60 | $13.60 | 37,090 | — | — |
| 2024-03-18 | $14.30 | $14.30 | 50,840 | — | — |
| 2024-03-15 | $14.50 | $14.50 | 81,380 | — | — |
| 2024-03-14 | $13.80 | $13.80 | 81,400 | — | — |
| 2024-03-13 | $16.10 | $16.10 | 54,590 | — | — |
| 2024-03-12 | $16.20 | $16.20 | 61,690 | — | — |
| 2024-03-11 | $17.40 | $17.40 | 67,180 | — | — |
| 2024-03-08 | $19.00 | $19.00 | 83,400 | — | — |
| 2024-03-07 | $17.10 | $17.10 | 48,450 | — | — |
| 2024-03-06 | $17.50 | $17.50 | 65,270 | — | — |
| 2024-03-05 | $17.05 | $17.05 | 75,060 | — | — |
| 2024-03-04 | $18.60 | $18.60 | 140,850 | — | — |
| 2024-03-01 | $20.20 | $20.20 | 78,510 | — | — |
| 2024-02-29 | $19.30 | $19.30 | 140,320 | — | — |
| 2024-02-28 | $21.30 | $21.30 | 200,950 | — | — |
| 2024-02-27 | $23.00 | $23.00 | 199,550 | — | — |
| 2024-02-26 | $24.30 | $24.30 | 246,080 | — | — |
| 2024-02-23 | $21.20 | $21.20 | 42,030 | — | — |
| 2024-02-22 | $22.90 | $22.90 | 55,580 | — | — |
| 2024-02-21 | $20.70 | $20.70 | 42,210 | — | — |
| 2024-02-20 | $21.20 | $21.20 | 93,130 | — | — |
| 2024-02-16 | $22.30 | $22.30 | 65,510 | — | — |
| 2024-02-15 | $22.80 | $22.80 | 171,800 | — | — |
| 2024-02-14 | $25.40 | $25.40 | 157,780 | — | — |
| 2024-02-13 | $22.00 | $22.00 | 173,680 | — | — |
| 2024-02-12 | $25.80 | $25.80 | 196,620 | — | — |
| 2024-02-09 | $24.10 | $24.10 | 258,310 | — | — |
| 2024-02-08 | $23.75 | $23.75 | 151,010 | — | — |
| 2024-02-07 | $21.40 | $21.40 | 60,820 | — | — |
| 2024-02-06 | $21.40 | $21.40 | 68,060 | — | — |
| 2024-02-05 | $18.60 | $18.60 | 34,760 | — | — |
| 2024-02-02 | $19.50 | $19.50 | 61,620 | — | — |
| 2024-02-01 | $20.50 | $20.50 | 64,690 | — | — |
| 2024-01-31 | $21.00 | $21.00 | 87,830 | — | — |
| 2024-01-30 | $22.10 | $22.10 | 138,520 | — | — |
| 2024-01-29 | $24.20 | $24.20 | 158,470 | — | — |
| 2024-01-26 | $22.60 | $22.60 | 190,260 | — | — |
| 2024-01-25 | $18.00 | $18.00 | 43,870 | — | — |
| 2024-01-24 | $18.20 | $18.20 | 54,730 | — | — |
| 2024-01-23 | $18.90 | $18.90 | 80,580 | — | — |
| 2024-01-22 | $19.30 | $19.30 | 90,730 | — | — |
| 2024-01-19 | $18.50 | $18.50 | 84,870 | — | — |
| 2024-01-18 | $17.70 | $17.70 | 109,460 | — | — |
| 2024-01-17 | $19.30 | $19.30 | 106,830 | — | — |
| 2024-01-16 | $19.30 | $19.30 | 145,240 | — | — |
| 2024-01-12 | $19.30 | $19.30 | 208,850 | — | — |
| 2024-01-11 | $23.90 | $23.90 | 357,910 | — | — |
| 2024-01-10 | $27.50 | $27.50 | 210,310 | — | — |
| 2024-01-09 | $26.50 | $26.50 | 173,460 | — | — |
| 2024-01-08 | $29.50 | $29.50 | 295,970 | — | — |
| 2024-01-05 | $26.20 | $26.20 | 158,230 | — | — |
| 2024-01-04 | $28.60 | $28.60 | 234,810 | — | — |
| 2024-01-03 | $30.10 | $30.10 | 284,150 | — | — |
| 2024-01-02 | $33.40 | $33.40 | 262,390 | — | — |