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
- 2014-10-16 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 | $13.31 | $13.31 | 72,800 | — | — |
| 2024-12-30 | $13.28 | $13.28 | 135,200 | — | — |
| 2024-12-27 | $12.15 | $12.15 | 76,800 | — | — |
| 2024-12-26 | $12.98 | $12.98 | 106,500 | — | — |
| 2024-12-24 | $13.33 | $13.33 | 80,900 | — | — |
| 2024-12-23 | $12.20 | $12.20 | 130,400 | — | — |
| 2024-12-20 | $11.40 | $11.40 | 152,300 | — | — |
| 2024-12-19 | $9.93 | $9.93 | 113,300 | — | — |
| 2024-12-18 | $9.81 | $9.81 | 77,000 | — | — |
| 2024-12-17 | $10.35 | $10.35 | 65,600 | — | — |
| 2024-12-16 | $10.51 | $10.51 | 43,400 | — | — |
| 2024-12-13 | $10.33 | $10.33 | 96,800 | — | — |
| 2024-12-12 | $10.95 | $10.95 | 123,100 | — | — |
| 2024-12-11 | $11.75 | $11.75 | 63,700 | — | — |
| 2024-12-10 | $12.19 | $12.19 | 48,400 | — | — |
| 2024-12-09 | $12.82 | $12.82 | 76,400 | — | — |
| 2024-12-06 | $13.03 | $13.03 | 64,200 | — | — |
| 2024-12-05 | $12.51 | $12.51 | 52,800 | — | — |
| 2024-12-04 | $12.39 | $12.39 | 91,500 | — | — |
| 2024-12-03 | $12.72 | $12.72 | 75,800 | — | — |
| 2024-12-02 | $13.14 | $13.14 | 117,500 | — | — |
| 2024-11-29 | $12.18 | $12.18 | 31,900 | — | — |
| 2024-11-27 | $12.18 | $12.18 | 36,300 | — | — |
| 2024-11-26 | $12.26 | $12.26 | 65,300 | — | — |
| 2024-11-25 | $12.12 | $12.12 | 87,700 | — | — |
| 2024-11-22 | $11.47 | $11.47 | 65,700 | — | — |
| 2024-11-21 | $10.61 | $10.61 | 81,200 | — | — |
| 2024-11-20 | $10.68 | $10.68 | 108,500 | — | — |
| 2024-11-19 | $10.99 | $10.99 | 138,200 | — | — |
| 2024-11-18 | $11.33 | $11.33 | 110,600 | — | — |
| 2024-11-15 | $12.00 | $12.00 | 108,000 | — | — |
| 2024-11-14 | $12.77 | $12.77 | 206,300 | — | — |
| 2024-11-13 | $14.26 | $14.26 | 303,900 | — | — |
| 2024-11-12 | $11.67 | $11.67 | 107,700 | — | — |
| 2024-11-11 | $11.77 | $11.77 | 190,200 | — | — |
| 2024-11-08 | $11.31 | $11.31 | 154,400 | — | — |
| 2024-11-07 | $10.10 | $10.10 | 78,400 | — | — |
| 2024-11-06 | $10.01 | $10.01 | 157,900 | — | — |
| 2024-11-05 | $10.28 | $10.28 | 204,000 | — | — |
| 2024-11-04 | $11.63 | $11.63 | 293,800 | — | — |
| 2024-11-01 | $9.71 | $9.71 | 167,300 | — | — |
| 2024-10-31 | $8.91 | $8.91 | 71,300 | — | — |
| 2024-10-30 | $9.58 | $9.58 | 145,000 | — | — |
| 2024-10-29 | $8.87 | $8.87 | 79,800 | — | — |
| 2024-10-28 | $8.83 | $8.83 | 85,900 | — | — |
| 2024-10-25 | $8.60 | $8.60 | 92,700 | — | — |
| 2024-10-24 | $8.46 | $8.46 | 73,800 | — | — |
| 2024-10-23 | $8.47 | $8.47 | 74,600 | — | — |
| 2024-10-22 | $9.05 | $9.05 | 58,400 | — | — |
| 2024-10-21 | $9.27 | $9.27 | 137,200 | — | — |
| 2024-10-18 | $9.41 | $9.41 | 119,400 | — | — |
| 2024-10-17 | $9.38 | $9.38 | 114,400 | — | — |
| 2024-10-16 | $9.20 | $9.20 | 166,000 | — | — |
| 2024-10-15 | $8.38 | $8.38 | 51,400 | — | — |
| 2024-10-14 | $8.15 | $8.15 | 82,900 | — | — |
| 2024-10-11 | $8.03 | $8.03 | 44,400 | — | — |
| 2024-10-10 | $7.78 | $7.78 | 27,800 | — | — |
| 2024-10-09 | $7.81 | $7.81 | 64,100 | — | — |
| 2024-10-08 | $7.84 | $7.84 | 48,900 | — | — |
| 2024-10-07 | $7.72 | $7.72 | 63,800 | — | — |
| 2024-10-04 | $7.69 | $7.69 | 62,300 | — | — |
| 2024-10-03 | $7.20 | $7.20 | 123,500 | — | — |
| 2024-10-02 | $7.61 | $7.61 | 171,600 | — | — |
| 2024-10-01 | $7.63 | $7.63 | 122,300 | — | — |
| 2024-09-30 | $8.13 | $8.13 | 64,500 | — | — |
| 2024-09-27 | $8.08 | $8.08 | 107,000 | — | — |
| 2024-09-26 | $7.66 | $7.66 | 66,700 | — | — |
| 2024-09-25 | $7.40 | $7.40 | 74,900 | — | — |
| 2024-09-24 | $7.55 | $7.55 | 107,800 | — | — |
| 2024-09-23 | $7.36 | $7.36 | 130,800 | — | — |
| 2024-09-20 | $7.79 | $7.79 | 121,600 | — | — |
| 2024-09-19 | $7.93 | $7.93 | 121,200 | — | — |
| 2024-09-18 | $7.87 | $7.87 | 120,500 | — | — |
| 2024-09-17 | $8.51 | $8.51 | 43,900 | — | — |
| 2024-09-16 | $8.60 | $8.60 | 133,300 | — | — |
| 2024-09-13 | $9.72 | $9.72 | 195,700 | — | — |
| 2024-09-12 | $8.08 | $8.08 | 80,700 | — | — |
| 2024-09-11 | $8.31 | $8.31 | 126,100 | — | — |
| 2024-09-10 | $8.59 | $8.59 | 72,200 | — | — |
| 2024-09-09 | $8.97 | $8.97 | 183,200 | — | — |
| 2024-09-06 | $9.47 | $9.47 | 180,300 | — | — |
| 2024-09-05 | $10.00 | $10.00 | 475,800 | — | — |
| 2024-09-04 | $9.05 | $9.05 | 1,912,800 | — | — |
| 2024-09-03 | $6.81 | $6.81 | 363,800 | — | — |
| 2024-08-30 | $7.60 | $7.60 | 78,600 | — | — |
| 2024-08-29 | $7.06 | $7.06 | 38,700 | — | — |
| 2024-08-28 | $6.90 | $6.90 | 63,000 | — | — |
| 2024-08-27 | $6.84 | $6.84 | 47,400 | — | — |
| 2024-08-26 | $7.03 | $7.03 | 50,400 | — | — |
| 2024-08-23 | $7.14 | $7.14 | 51,800 | — | — |
| 2024-08-22 | $7.12 | $7.12 | 46,600 | — | — |
| 2024-08-21 | $7.25 | $7.25 | 45,600 | — | — |
| 2024-08-20 | $7.18 | $7.18 | 40,000 | — | — |
| 2024-08-19 | $7.19 | $7.19 | 83,600 | — | — |
| 2024-08-16 | $7.01 | $7.01 | 125,500 | — | — |
| 2024-08-15 | $6.83 | $6.83 | 154,800 | — | — |
| 2024-08-14 | $7.72 | $7.72 | 35,700 | — | — |
| 2024-08-13 | $8.02 | $8.02 | 55,500 | — | — |
| 2024-08-12 | $7.77 | $7.77 | 14,700 | — | — |
| 2024-08-09 | $7.58 | $7.58 | 28,100 | — | — |
| 2024-08-08 | $7.67 | $7.67 | 36,600 | — | — |
| 2024-08-07 | $7.46 | $7.46 | 92,500 | — | — |
| 2024-08-06 | $8.27 | $8.27 | 45,700 | — | — |
| 2024-08-05 | $8.17 | $8.17 | 95,000 | — | — |
| 2024-08-02 | $9.07 | $9.07 | 49,200 | — | — |
| 2024-08-01 | $10.40 | $10.40 | 48,900 | — | — |
| 2024-07-31 | $9.83 | $9.83 | 31,300 | — | — |
| 2024-07-30 | $9.63 | $9.63 | 27,300 | — | — |
| 2024-07-29 | $10.40 | $10.40 | 24,900 | — | — |
| 2024-07-26 | $10.17 | $10.17 | 30,500 | — | — |
| 2024-07-25 | $9.76 | $9.76 | 16,900 | — | — |
| 2024-07-24 | $10.04 | $10.04 | 72,300 | — | — |
| 2024-07-23 | $10.43 | $10.43 | 36,500 | — | — |
| 2024-07-22 | $10.13 | $10.13 | 56,800 | — | — |
| 2024-07-19 | $11.01 | $11.01 | 22,300 | — | — |
| 2024-07-18 | $10.51 | $10.51 | 79,700 | — | — |
| 2024-07-17 | $12.05 | $12.05 | 120,200 | — | — |
| 2024-07-16 | $12.27 | $12.27 | 77,400 | — | — |
| 2024-07-15 | $11.16 | $11.16 | 44,100 | — | — |
| 2024-07-12 | $10.47 | $10.47 | 106,500 | — | — |
| 2024-07-11 | $10.15 | $10.15 | 109,900 | — | — |
| 2024-07-10 | $9.02 | $9.02 | 51,600 | — | — |
| 2024-07-09 | $8.10 | $8.10 | 57,300 | — | — |
| 2024-07-08 | $7.96 | $7.96 | 90,000 | — | — |
| 2024-07-05 | $8.28 | $8.28 | 100,300 | — | — |
| 2024-07-03 | $7.71 | $7.71 | 31,900 | — | — |
| 2024-07-02 | $7.52 | $7.52 | 93,700 | — | — |
| 2024-07-01 | $8.36 | $8.36 | 156,100 | — | — |
| 2024-06-28 | $8.50 | $8.50 | 746,100 | — | — |
| 2024-06-27 | $8.26 | $8.26 | 147,400 | — | — |
| 2024-06-26 | $7.30 | $7.30 | 75,700 | — | — |
| 2024-06-25 | $7.78 | $7.78 | 133,700 | — | — |
| 2024-06-24 | $8.29 | $8.29 | 122,300 | — | — |
| 2024-06-21 | $8.23 | $8.23 | 439,000 | — | — |
| 2024-06-20 | $8.90 | $8.90 | 102,200 | — | — |
| 2024-06-18 | $9.88 | $9.88 | 103,832 | — | — |
| 2024-06-17 | $10.63 | $10.63 | 190,264 | — | — |
| 2024-06-14 | $12.78 | $12.78 | 51,208 | — | — |
| 2024-06-13 | $13.20 | $13.20 | 22,504 | — | — |
| 2024-06-12 | $13.63 | $13.63 | 18,172 | — | — |
| 2024-06-11 | $14.05 | $14.05 | 26,276 | — | — |
| 2024-06-10 | $13.05 | $13.05 | 48,144 | — | — |
| 2024-06-07 | $13.23 | $13.23 | 52,840 | — | — |
| 2024-06-06 | $14.23 | $14.23 | 44,832 | — | — |
| 2024-06-05 | $14.48 | $14.48 | 36,828 | — | — |
| 2024-06-04 | $14.20 | $14.20 | 48,512 | — | — |
| 2024-06-03 | $14.45 | $14.45 | 51,500 | — | — |
| 2024-05-31 | $14.03 | $14.03 | 43,168 | — | — |
| 2024-05-30 | $14.20 | $14.20 | 35,508 | — | — |
| 2024-05-29 | $14.00 | $14.00 | 57,340 | — | — |
| 2024-05-28 | $15.30 | $15.30 | 38,128 | — | — |
| 2024-05-24 | $15.60 | $15.60 | 30,492 | — | — |
| 2024-05-23 | $16.25 | $16.25 | 27,496 | — | — |
| 2024-05-22 | $17.50 | $17.50 | 33,164 | — | — |
| 2024-05-21 | $17.33 | $17.33 | 79,944 | — | — |
| 2024-05-20 | $17.75 | $17.75 | 73,456 | — | — |
| 2024-05-17 | $15.25 | $15.25 | 72,996 | — | — |
| 2024-05-16 | $15.10 | $15.10 | 45,048 | — | — |
| 2024-05-15 | $16.00 | $16.00 | 40,016 | — | — |
| 2024-05-14 | $15.13 | $15.13 | 56,876 | — | — |
| 2024-05-13 | $13.90 | $13.90 | 101,416 | — | — |
| 2024-05-10 | $13.25 | $13.25 | 82,312 | — | — |
| 2024-05-09 | $13.65 | $13.65 | 70,056 | — | — |
| 2024-05-08 | $14.15 | $14.15 | 57,688 | — | — |
| 2024-05-07 | $15.08 | $15.08 | 66,588 | — | — |
| 2024-05-06 | $15.75 | $15.75 | 45,804 | — | — |
| 2024-05-03 | $16.75 | $16.75 | 29,672 | — | — |
| 2024-05-02 | $16.25 | $16.25 | 88,580 | — | — |
| 2024-05-01 | $17.13 | $17.13 | 44,700 | — | — |
| 2024-04-30 | $17.25 | $17.25 | 28,312 | — | — |
| 2024-04-29 | $17.85 | $17.85 | 40,000 | — | — |
| 2024-04-26 | $17.25 | $17.25 | 21,068 | — | — |
| 2024-04-25 | $17.50 | $17.50 | 34,664 | — | — |
| 2024-04-24 | $17.88 | $17.88 | 27,916 | — | — |
| 2024-04-23 | $17.98 | $17.98 | 33,356 | — | — |
| 2024-04-22 | $17.42 | $17.42 | 34,276 | — | — |
| 2024-04-19 | $16.53 | $16.53 | 65,052 | — | — |
| 2024-04-18 | $17.30 | $17.30 | 33,212 | — | — |
| 2024-04-17 | $17.88 | $17.88 | 33,304 | — | — |
| 2024-04-16 | $17.05 | $17.05 | 40,984 | — | — |
| 2024-04-15 | $16.98 | $16.98 | 68,884 | — | — |
| 2024-04-12 | $17.70 | $17.70 | 47,552 | — | — |
| 2024-04-11 | $17.83 | $17.83 | 15,460 | — | — |
| 2024-04-10 | $17.95 | $17.95 | 26,168 | — | — |
| 2024-04-09 | $18.73 | $18.73 | 27,296 | — | — |
| 2024-04-08 | $18.90 | $18.90 | 61,528 | — | — |
| 2024-04-05 | $19.35 | $19.35 | 47,836 | — | — |
| 2024-04-04 | $19.48 | $19.48 | 74,544 | — | — |
| 2024-04-03 | $18.00 | $18.00 | 31,872 | — | — |
| 2024-04-02 | $18.20 | $18.20 | 60,624 | — | — |
| 2024-04-01 | $18.13 | $18.13 | 53,280 | — | — |
| 2024-03-28 | $17.35 | $17.35 | 48,168 | — | — |
| 2024-03-27 | $17.50 | $17.50 | 42,188 | — | — |
| 2024-03-26 | $16.53 | $16.53 | 55,680 | — | — |
| 2024-03-25 | $16.75 | $16.75 | 61,300 | — | — |
| 2024-03-22 | $17.42 | $17.42 | 42,832 | — | — |
| 2024-03-21 | $16.73 | $16.73 | 67,156 | — | — |
| 2024-03-20 | $18.00 | $18.00 | 55,072 | — | — |
| 2024-03-19 | $17.08 | $17.08 | 53,308 | — | — |
| 2024-03-18 | $14.90 | $14.90 | 54,460 | — | — |
| 2024-03-15 | $15.53 | $15.53 | 59,860 | — | — |
| 2024-03-14 | $15.75 | $15.75 | 74,560 | — | — |
| 2024-03-13 | $16.67 | $16.67 | 51,820 | — | — |
| 2024-03-12 | $17.50 | $17.50 | 252,880 | — | — |
| 2024-03-11 | $18.15 | $18.15 | 108,988 | — | — |
| 2024-03-08 | $19.05 | $19.05 | 447,156 | — | — |
| 2024-03-07 | $17.40 | $17.40 | 34,812 | — | — |
| 2024-03-06 | $17.45 | $17.45 | 51,504 | — | — |
| 2024-03-05 | $17.30 | $17.30 | 102,652 | — | — |
| 2024-03-04 | $18.78 | $18.78 | 72,884 | — | — |
| 2024-03-01 | $19.28 | $19.28 | 107,976 | — | — |
| 2024-02-29 | $19.45 | $19.45 | 217,744 | — | — |
| 2024-02-28 | $19.03 | $19.03 | 40,324 | — | — |
| 2024-02-27 | $19.88 | $19.88 | 68,184 | — | — |
| 2024-02-26 | $17.78 | $17.78 | 41,896 | — | — |
| 2024-02-23 | $18.40 | $18.40 | 53,500 | — | — |
| 2024-02-22 | $19.67 | $19.67 | 62,744 | — | — |
| 2024-02-21 | $19.92 | $19.92 | 57,320 | — | — |
| 2024-02-20 | $21.00 | $21.00 | 124,448 | — | — |
| 2024-02-16 | $19.28 | $19.28 | 52,416 | — | — |
| 2024-02-15 | $19.30 | $19.30 | 62,732 | — | — |
| 2024-02-14 | $19.25 | $19.25 | 59,180 | — | — |
| 2024-02-13 | $19.25 | $19.25 | 61,912 | — | — |
| 2024-02-12 | $20.92 | $20.92 | 100,340 | — | — |
| 2024-02-09 | $20.50 | $20.50 | 76,116 | — | — |
| 2024-02-08 | $20.65 | $20.65 | 139,352 | — | — |
| 2024-02-07 | $24.78 | $24.78 | 107,668 | — | — |
| 2024-02-06 | $28.00 | $28.00 | 114,092 | — | — |
| 2024-02-05 | $27.75 | $27.75 | 449,392 | — | — |
| 2024-02-02 | $30.50 | $30.50 | 1,694,296 | — | — |
| 2024-02-01 | $20.75 | $20.75 | 311,092 | — | — |
| 2024-01-31 | $15.60 | $15.60 | 48,104 | — | — |
| 2024-01-30 | $15.50 | $15.50 | 50,356 | — | — |
| 2024-01-29 | $15.35 | $15.35 | 52,552 | — | — |
| 2024-01-26 | $15.05 | $15.05 | 55,960 | — | — |
| 2024-01-25 | $15.08 | $15.08 | 23,172 | — | — |
| 2024-01-24 | $14.50 | $14.50 | 48,248 | — | — |
| 2024-01-23 | $15.03 | $15.03 | 38,580 | — | — |
| 2024-01-22 | $15.03 | $15.03 | 75,540 | — | — |
| 2024-01-19 | $15.88 | $15.88 | 93,948 | — | — |
| 2024-01-18 | $18.25 | $18.25 | 70,812 | — | — |
| 2024-01-17 | $17.88 | $17.88 | 147,212 | — | — |
| 2024-01-16 | $17.83 | $17.83 | 168,572 | — | — |
| 2024-01-12 | $17.98 | $17.98 | 243,892 | — | — |
| 2024-01-11 | $15.08 | $15.08 | 114,308 | — | — |
| 2024-01-10 | $14.30 | $14.30 | 73,528 | — | — |
| 2024-01-09 | $14.55 | $14.55 | 113,208 | — | — |
| 2024-01-08 | $13.88 | $13.88 | 239,304 | — | — |
| 2024-01-05 | $11.08 | $11.08 | 53,592 | — | — |
| 2024-01-04 | $11.28 | $11.28 | 46,368 | — | — |
| 2024-01-03 | $11.00 | $11.00 | 102,132 | — | — |
| 2024-01-02 | $12.00 | $12.00 | 136,236 | — | — |