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
- 2023-10-31 to 2026-09-03
- 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 | $14.14 | $14.14 | 6,700 | — | — |
| 2024-12-30 | $15.07 | $15.07 | 22,100 | — | — |
| 2024-12-27 | $13.52 | $13.52 | 34,500 | — | — |
| 2024-12-26 | $15.95 | $15.95 | 118,600 | — | — |
| 2024-12-24 | $12.40 | $12.40 | 10,500 | — | — |
| 2024-12-23 | $14.20 | $14.20 | 14,500 | — | — |
| 2024-12-20 | $14.05 | $14.05 | 11,600 | — | — |
| 2024-12-19 | $14.72 | $14.72 | 53,300 | — | — |
| 2024-12-18 | $15.30 | $15.30 | 30,000 | — | — |
| 2024-12-17 | $15.86 | $15.86 | 42,000 | — | — |
| 2024-12-16 | $16.07 | $16.07 | 50,700 | — | — |
| 2024-12-13 | $15.62 | $15.62 | 122,500 | — | — |
| 2024-12-12 | $13.71 | $13.71 | 88,100 | — | — |
| 2024-12-11 | $11.12 | $11.12 | 64,400 | — | — |
| 2024-12-10 | $11.25 | $11.25 | 65,900 | — | — |
| 2024-12-09 | $11.25 | $11.25 | 89,000 | — | — |
| 2024-12-06 | $13.04 | $13.04 | 22,500 | — | — |
| 2024-12-05 | $13.19 | $13.19 | 17,400 | — | — |
| 2024-12-04 | $13.30 | $13.30 | 81,100 | — | — |
| 2024-12-03 | $12.66 | $12.66 | 28,300 | — | — |
| 2024-12-02 | $13.70 | $13.70 | 50,900 | — | — |
| 2024-11-29 | $15.84 | $15.84 | 36,200 | — | — |
| 2024-11-27 | $14.91 | $14.91 | 63,000 | — | — |
| 2024-11-26 | $14.46 | $14.46 | 85,100 | — | — |
| 2024-11-25 | $17.33 | $17.33 | 126,900 | — | — |
| 2024-11-22 | $14.20 | $14.20 | 94,000 | — | — |
| 2024-11-21 | $12.16 | $12.16 | 19,200 | — | — |
| 2024-11-20 | $11.71 | $11.71 | 46,100 | — | — |
| 2024-11-19 | $12.51 | $12.51 | 326,100 | — | — |
| 2024-11-18 | $13.40 | $13.40 | 123,600 | — | — |
| 2024-11-15 | $9.71 | $9.71 | 40,500 | — | — |
| 2024-11-14 | $9.21 | $9.21 | 29,600 | — | — |
| 2024-11-13 | $9.03 | $9.03 | 12,100 | — | — |
| 2024-11-12 | $9.33 | $9.33 | 105,700 | — | — |
| 2024-11-11 | $10.06 | $10.06 | 103,200 | — | — |
| 2024-11-08 | $9.57 | $9.57 | 123,900 | — | — |
| 2024-11-07 | $9.70 | $9.70 | 129,400 | — | — |
| 2024-11-06 | $10.29 | $10.29 | 104,200 | — | — |
| 2024-11-05 | $8.51 | $8.51 | 77,000 | — | — |
| 2024-11-04 | $8.79 | $8.79 | 535,400 | — | — |
| 2024-11-01 | $9.43 | $9.43 | 131,500 | — | — |
| 2024-10-31 | $8.81 | $8.81 | 71,800 | — | — |
| 2024-10-30 | $9.50 | $9.50 | 83,100 | — | — |
| 2024-10-29 | $9.60 | $9.60 | 107,100 | — | — |
| 2024-10-28 | $10.77 | $10.77 | 216,500 | — | — |
| 2024-10-25 | $10.44 | $10.44 | 299,600 | — | — |
| 2024-10-24 | $9.65 | $9.65 | 1,393,900 | — | — |
| 2024-10-23 | $6.33 | $6.33 | 18,000 | — | — |
| 2024-10-22 | $6.28 | $6.28 | 40,200 | — | — |
| 2024-10-21 | $6.37 | $6.37 | 159,000 | — | — |
| 2024-10-18 | $6.70 | $6.70 | 99,500 | — | — |
| 2024-10-17 | $5.81 | $5.81 | 117,000 | — | — |
| 2024-10-16 | $5.76 | $5.76 | 163,800 | — | — |
| 2024-10-15 | $5.90 | $5.90 | 184,800 | — | — |
| 2024-10-14 | $6.25 | $6.25 | 60,100 | — | — |
| 2024-10-11 | $5.88 | $5.88 | 40,900 | — | — |
| 2024-10-10 | $6.19 | $6.19 | 74,300 | — | — |
| 2024-10-09 | $6.72 | $6.72 | 47,900 | — | — |
| 2024-10-08 | $6.71 | $6.71 | 113,300 | — | — |
| 2024-10-07 | $7.14 | $7.14 | 270,500 | — | — |
| 2024-10-04 | $7.20 | $7.20 | 345,200 | — | — |
| 2024-10-03 | $5.29 | $5.29 | 187,700 | — | — |
| 2024-10-02 | $5.57 | $5.57 | 421,000 | — | — |
| 2024-10-01 | $5.95 | $5.95 | 799,700 | — | — |
| 2024-09-30 | $6.78 | $6.78 | 7,027,700 | — | — |
| 2024-09-27 | $4.46 | $4.46 | 5,103,600 | — | — |
| 2024-09-26 | $3.68 | $3.68 | 14,331,900 | — | — |
| 2024-09-25 | $2.15 | $2.15 | 3,420,000 | — | — |
| 2024-09-24 | $1.44 | $1.44 | 85,900 | — | — |
| 2024-09-23 | $1.47 | $1.47 | 33,700 | — | — |
| 2024-09-20 | $1.51 | $1.51 | 117,000 | — | — |
| 2024-09-19 | $1.27 | $1.27 | 69,900 | — | — |
| 2024-09-18 | $1.26 | $1.26 | 268,400 | — | — |
| 2024-09-17 | $1.36 | $1.36 | 30,800 | — | — |
| 2024-09-16 | $1.38 | $1.38 | 89,400 | — | — |
| 2024-09-13 | $1.22 | $1.22 | 16,400 | — | — |
| 2024-09-12 | $1.28 | $1.28 | 35,300 | — | — |
| 2024-09-11 | $1.39 | $1.39 | 36,600 | — | — |
| 2024-09-10 | $1.42 | $1.42 | 44,600 | — | — |
| 2024-09-09 | $1.51 | $1.51 | 47,700 | — | — |
| 2024-09-06 | $1.65 | $1.65 | 43,500 | — | — |
| 2024-09-05 | $1.78 | $1.78 | 33,500 | — | — |
| 2024-09-04 | $1.96 | $1.96 | 23,000 | — | — |
| 2024-09-03 | $2.06 | $2.06 | 19,800 | — | — |
| 2024-08-30 | $2.12 | $2.12 | 1,000 | — | — |
| 2024-08-29 | $2.11 | $2.11 | 7,300 | — | — |
| 2024-08-28 | $1.97 | $1.97 | 9,200 | — | — |
| 2024-08-27 | $2.29 | $2.29 | 15,600 | — | — |
| 2024-08-26 | $2.24 | $2.24 | 14,000 | — | — |
| 2024-08-23 | $2.11 | $2.11 | 7,600 | — | — |
| 2024-08-22 | $2.18 | $2.18 | 13,700 | — | — |
| 2024-08-21 | $2.40 | $2.40 | 12,200 | — | — |
| 2024-08-20 | $2.46 | $2.46 | 10,400 | — | — |
| 2024-08-19 | $2.68 | $2.68 | 1,100 | — | — |
| 2024-08-16 | $2.93 | $2.93 | 2,400 | — | — |
| 2024-08-15 | $2.91 | $2.91 | 1,600 | — | — |
| 2024-08-14 | $2.90 | $2.90 | 1,500 | — | — |
| 2024-08-13 | $2.99 | $2.99 | 1,200 | — | — |
| 2024-08-12 | $3.15 | $3.15 | 600 | — | — |
| 2024-08-09 | $3.02 | $3.02 | 500 | — | — |
| 2024-08-08 | $3.03 | $3.03 | 6,500 | — | — |
| 2024-08-07 | $3.25 | $3.25 | 2,500 | — | — |
| 2024-08-06 | $3.14 | $3.14 | 2,300 | — | — |
| 2024-08-05 | $3.30 | $3.30 | 300 | — | — |
| 2024-08-02 | $3.31 | $3.31 | 3,300 | — | — |
| 2024-08-01 | $3.12 | $3.12 | 1,500 | — | — |
| 2024-07-31 | $3.17 | $3.17 | 3,300 | — | — |
| 2024-07-30 | $3.51 | $3.51 | 2,400 | — | — |
| 2024-07-29 | $3.45 | $3.45 | 4,800 | — | — |
| 2024-07-26 | $3.48 | $3.48 | 7,400 | — | — |
| 2024-07-25 | $3.54 | $3.54 | 9,400 | — | — |
| 2024-07-24 | $3.49 | $3.49 | 2,700 | — | — |
| 2024-07-23 | $3.69 | $3.69 | 2,500 | — | — |
| 2024-07-22 | $3.65 | $3.65 | 25,400 | — | — |
| 2024-07-19 | $3.70 | $3.70 | 53,200 | — | — |
| 2024-07-18 | $4.08 | $4.08 | 16,500 | — | — |
| 2024-07-17 | $4.35 | $4.35 | 60,400 | — | — |
| 2024-07-16 | $4.18 | $4.18 | 923,800 | — | — |
| 2024-07-15 | $2.84 | $2.84 | 2,400 | — | — |
| 2024-07-12 | $2.97 | $2.97 | 3,600 | — | — |
| 2024-07-11 | $2.61 | $2.61 | 400 | — | — |
| 2024-07-10 | $2.61 | $2.61 | 4,500 | — | — |
| 2024-07-09 | $2.72 | $2.72 | 900 | — | — |
| 2024-07-08 | $2.80 | $2.80 | 1,500 | — | — |
| 2024-07-05 | $2.71 | $2.71 | 3,100 | — | — |
| 2024-07-03 | $2.64 | $2.64 | 2,000 | — | — |
| 2024-07-02 | $2.64 | $2.64 | 2,900 | — | — |
| 2024-07-01 | $2.53 | $2.53 | 6,000 | — | — |
| 2024-06-28 | $2.77 | $2.77 | 500 | — | — |
| 2024-06-27 | $2.80 | $2.80 | 700 | — | — |
| 2024-06-26 | $2.81 | $2.81 | 0 | — | — |
| 2024-06-25 | $2.81 | $2.81 | 900 | — | — |
| 2024-06-24 | $2.76 | $2.76 | 700 | — | — |
| 2024-06-21 | $2.76 | $2.76 | 3,000 | — | — |
| 2024-06-20 | $2.86 | $2.86 | 6,400 | — | — |
| 2024-06-18 | $2.97 | $2.97 | 3,400 | — | — |
| 2024-06-17 | $2.96 | $2.96 | 400 | — | — |
| 2024-06-14 | $2.87 | $2.87 | 1,100 | — | — |
| 2024-06-13 | $2.95 | $2.95 | 1,100 | — | — |
| 2024-06-12 | $2.97 | $2.97 | 2,800 | — | — |
| 2024-06-11 | $2.89 | $2.89 | 5,900 | — | — |
| 2024-06-10 | $2.98 | $2.98 | 8,000 | — | — |
| 2024-06-07 | $3.07 | $3.07 | 1,400 | — | — |
| 2024-06-06 | $3.12 | $3.12 | 10,800 | — | — |
| 2024-06-05 | $3.07 | $3.07 | 48,400 | — | — |
| 2024-06-04 | $2.85 | $2.85 | 103,300 | — | — |
| 2024-06-03 | $3.99 | $3.99 | 2,500 | — | — |
| 2024-05-31 | $3.97 | $3.97 | 4,100 | — | — |
| 2024-05-30 | $3.92 | $3.92 | 1,600 | — | — |
| 2024-05-29 | $3.82 | $3.82 | 3,700 | — | — |
| 2024-05-28 | $3.75 | $3.75 | 5,300 | — | — |
| 2024-05-24 | $3.84 | $3.84 | 21,800 | — | — |
| 2024-05-23 | $3.58 | $3.58 | 46,100 | — | — |
| 2024-05-22 | $3.86 | $3.86 | 6,800 | — | — |
| 2024-05-21 | $3.94 | $3.94 | 9,500 | — | — |
| 2024-05-20 | $3.73 | $3.73 | 1,900 | — | — |
| 2024-05-17 | $3.91 | $3.91 | 6,600 | — | — |
| 2024-05-16 | $4.32 | $4.32 | 16,700 | — | — |
| 2024-05-15 | $3.95 | $3.95 | 16,900 | — | — |
| 2024-05-14 | $3.74 | $3.74 | 21,300 | — | — |
| 2024-05-13 | $4.30 | $4.30 | 27,100 | — | — |
| 2024-05-10 | $4.84 | $4.84 | 31,200 | — | — |
| 2024-05-09 | $4.37 | $4.37 | 12,000 | — | — |
| 2024-05-08 | $4.13 | $4.13 | 42,400 | — | — |
| 2024-05-07 | $4.19 | $4.19 | 474,300 | — | — |
| 2024-05-06 | $3.45 | $3.45 | 11,100 | — | — |
| 2024-05-03 | $3.26 | $3.26 | 13,100 | — | — |
| 2024-05-02 | $3.16 | $3.16 | 3,100 | — | — |
| 2024-05-01 | $3.00 | $3.00 | 22,000 | — | — |
| 2024-04-30 | $3.14 | $3.14 | 25,100 | — | — |
| 2024-04-29 | $3.06 | $3.06 | 94,100 | — | — |
| 2024-04-26 | $2.82 | $2.82 | 11,100 | — | — |
| 2024-04-25 | $2.80 | $2.80 | 9,200 | — | — |
| 2024-04-24 | $2.60 | $2.60 | 24,100 | — | — |
| 2024-04-23 | $2.68 | $2.68 | 300,600 | — | — |
| 2024-04-22 | $2.86 | $2.86 | 185,100 | — | — |
| 2024-04-19 | $1.96 | $1.96 | 5,400 | — | — |
| 2024-04-18 | $2.16 | $2.16 | 2,800 | — | — |
| 2024-04-17 | $2.23 | $2.23 | 6,200 | — | — |
| 2024-04-16 | $2.38 | $2.38 | 18,400 | — | — |
| 2024-04-15 | $2.33 | $2.33 | 6,100 | — | — |
| 2024-04-12 | $2.36 | $2.36 | 13,800 | — | — |
| 2024-04-11 | $2.26 | $2.26 | 5,800 | — | — |
| 2024-04-10 | $2.53 | $2.53 | 4,200 | — | — |
| 2024-04-09 | $2.71 | $2.71 | 13,400 | — | — |
| 2024-04-08 | $2.70 | $2.70 | 7,900 | — | — |
| 2024-04-05 | $2.86 | $2.86 | 11,500 | — | — |
| 2024-04-04 | $2.89 | $2.89 | 6,100 | — | — |
| 2024-04-03 | $3.01 | $3.01 | 10,300 | — | — |
| 2024-04-02 | $3.08 | $3.08 | 16,800 | — | — |
| 2024-04-01 | $2.86 | $2.86 | 17,700 | — | — |
| 2024-03-28 | $2.99 | $2.99 | 19,900 | — | — |
| 2024-03-27 | $2.89 | $2.89 | 7,600 | — | — |
| 2024-03-26 | $3.15 | $3.15 | 8,800 | — | — |
| 2024-03-25 | $3.31 | $3.31 | 14,700 | — | — |
| 2024-03-22 | $3.39 | $3.39 | 8,800 | — | — |
| 2024-03-21 | $3.51 | $3.51 | 15,700 | — | — |
| 2024-03-20 | $3.67 | $3.67 | 12,200 | — | — |
| 2024-03-19 | $3.74 | $3.74 | 9,300 | — | — |
| 2024-03-18 | $3.59 | $3.59 | 6,600 | — | — |
| 2024-03-15 | $3.81 | $3.81 | 5,900 | — | — |
| 2024-03-14 | $4.00 | $4.00 | 12,700 | — | — |
| 2024-03-13 | $4.15 | $4.15 | 19,300 | — | — |
| 2024-03-12 | $4.20 | $4.20 | 17,200 | — | — |
| 2024-03-11 | $3.90 | $3.90 | 13,600 | — | — |
| 2024-03-08 | $4.10 | $4.10 | 5,900 | — | — |
| 2024-03-07 | $4.20 | $4.20 | 11,000 | — | — |
| 2024-03-06 | $4.33 | $4.33 | 9,800 | — | — |
| 2024-03-05 | $4.12 | $4.12 | 8,700 | — | — |
| 2024-03-04 | $4.47 | $4.47 | 10,100 | — | — |
| 2024-03-01 | $4.51 | $4.51 | 28,300 | — | — |
| 2024-02-29 | $4.68 | $4.68 | 14,200 | — | — |
| 2024-02-28 | $5.12 | $5.12 | 11,300 | — | — |
| 2024-02-27 | $5.57 | $5.57 | 9,000 | — | — |
| 2024-02-26 | $5.65 | $5.65 | 27,500 | — | — |
| 2024-02-23 | $6.24 | $6.24 | 19,700 | — | — |
| 2024-02-22 | $6.05 | $6.05 | 14,700 | — | — |
| 2024-02-21 | $5.71 | $5.71 | 75,200 | — | — |
| 2024-02-20 | $8.45 | $8.45 | 10,500 | — | — |
| 2024-02-16 | $9.32 | $9.32 | 17,200 | — | — |
| 2024-02-15 | $9.88 | $9.88 | 52,700 | — | — |
| 2024-02-14 | $10.56 | $10.56 | 4,000 | — | — |
| 2024-02-13 | $10.39 | $10.39 | 20,000 | — | — |
| 2024-02-12 | $11.02 | $11.02 | 23,000 | — | — |
| 2024-02-09 | $10.80 | $10.80 | 20,100 | — | — |
| 2024-02-08 | $11.88 | $11.88 | 7,100 | — | — |
| 2024-02-07 | $11.71 | $11.71 | 7,200 | — | — |
| 2024-02-06 | $11.96 | $11.96 | 9,500 | — | — |
| 2024-02-05 | $12.11 | $12.11 | 6,000 | — | — |
| 2024-02-02 | $12.72 | $12.72 | 13,300 | — | — |
| 2024-02-01 | $12.97 | $12.97 | 22,100 | — | — |
| 2024-01-31 | $12.11 | $12.11 | 11,300 | — | — |
| 2024-01-30 | $12.60 | $12.60 | 10,600 | — | — |
| 2024-01-29 | $12.90 | $12.90 | 14,300 | — | — |
| 2024-01-26 | $12.94 | $12.94 | 12,300 | — | — |
| 2024-01-25 | $13.20 | $13.20 | 7,600 | — | — |
| 2024-01-24 | $12.64 | $12.64 | 16,700 | — | — |
| 2024-01-23 | $14.25 | $14.25 | 45,800 | — | — |
| 2024-01-22 | $14.23 | $14.23 | 6,400 | — | — |
| 2024-01-19 | $13.87 | $13.87 | 11,500 | — | — |
| 2024-01-18 | $14.82 | $14.82 | 12,100 | — | — |
| 2024-01-17 | $13.64 | $13.64 | 86,500 | — | — |
| 2024-01-16 | $11.91 | $11.91 | 39,200 | — | — |
| 2024-01-12 | $12.98 | $12.98 | 6,100 | — | — |
| 2024-01-11 | $12.83 | $12.83 | 8,200 | — | — |
| 2024-01-10 | $12.97 | $12.97 | 28,100 | — | — |
| 2024-01-09 | $13.58 | $13.58 | 33,800 | — | — |
| 2024-01-08 | $14.58 | $14.58 | 35,500 | — | — |
| 2024-01-05 | $13.37 | $13.37 | 193,900 | — | — |
| 2024-01-04 | $10.90 | $10.90 | 31,500 | — | — |
| 2024-01-03 | $11.15 | $11.15 | 53,900 | — | — |
| 2024-01-02 | $11.85 | $11.85 | 56,500 | — | — |