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
- 2023-07-07 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 | $13.00 | $13.00 | 20,780 | — | — |
| 2024-12-30 | $14.80 | $14.80 | 21,920 | — | — |
| 2024-12-27 | $15.20 | $15.20 | 73,900 | — | — |
| 2024-12-26 | $14.10 | $14.10 | 127,880 | — | — |
| 2024-12-24 | $15.40 | $15.40 | 1,044,320 | — | — |
| 2024-12-23 | $11.30 | $11.30 | 383,070 | — | — |
| 2024-12-20 | $11.60 | $11.60 | 20,800 | — | — |
| 2024-12-19 | $13.30 | $13.30 | 93,220 | — | — |
| 2024-12-18 | $13.80 | $13.80 | 10,270 | — | — |
| 2024-12-17 | $14.50 | $14.50 | 14,560 | — | — |
| 2024-12-16 | $13.30 | $13.30 | 22,130 | — | — |
| 2024-12-13 | $17.00 | $17.00 | 139,920 | — | — |
| 2024-12-12 | $14.80 | $14.80 | 9,580 | — | — |
| 2024-12-11 | $16.50 | $16.50 | 10,750 | — | — |
| 2024-12-10 | $17.30 | $17.30 | 20,250 | — | — |
| 2024-12-09 | $17.80 | $17.80 | 84,220 | — | — |
| 2024-12-06 | $15.40 | $15.40 | 123,110 | — | — |
| 2024-12-05 | $11.00 | $11.00 | 32,330 | — | — |
| 2024-12-04 | $11.40 | $11.40 | 21,130 | — | — |
| 2024-12-03 | $10.60 | $10.60 | 64,300 | — | — |
| 2024-12-02 | $10.40 | $10.40 | 6,550 | — | — |
| 2024-11-29 | $9.50 | $9.50 | 11,850 | — | — |
| 2024-11-27 | $10.30 | $10.30 | 8,470 | — | — |
| 2024-11-26 | $10.30 | $10.30 | 4,520 | — | — |
| 2024-11-25 | $10.40 | $10.40 | 8,420 | — | — |
| 2024-11-22 | $10.70 | $10.70 | 5,250 | — | — |
| 2024-11-21 | $10.30 | $10.30 | 3,430 | — | — |
| 2024-11-20 | $10.20 | $10.20 | 6,530 | — | — |
| 2024-11-19 | $9.70 | $9.70 | 14,070 | — | — |
| 2024-11-18 | $11.00 | $11.00 | 14,320 | — | — |
| 2024-11-15 | $11.30 | $11.30 | 7,860 | — | — |
| 2024-11-14 | $12.05 | $12.05 | 17,100 | — | — |
| 2024-11-13 | $10.80 | $10.80 | 31,770 | — | — |
| 2024-11-12 | $11.30 | $11.30 | 88,450 | — | — |
| 2024-11-11 | $10.50 | $10.50 | 1,855,290 | — | — |
| 2024-11-08 | $8.31 | $8.31 | 117,000 | — | — |
| 2024-11-07 | $9.00 | $9.00 | 3,590 | — | — |
| 2024-11-06 | $8.34 | $8.34 | 2,890 | — | — |
| 2024-11-05 | $8.41 | $8.41 | 700 | — | — |
| 2024-11-04 | $8.51 | $8.51 | 1,550 | — | — |
| 2024-11-01 | $9.19 | $9.19 | 1,530 | — | — |
| 2024-10-31 | $9.20 | $9.20 | 6,180 | — | — |
| 2024-10-30 | $9.15 | $9.15 | 19,070 | — | — |
| 2024-10-29 | $9.05 | $9.05 | 9,160 | — | — |
| 2024-10-28 | $9.10 | $9.10 | 32,420 | — | — |
| 2024-10-25 | $8.10 | $8.10 | 14,590 | — | — |
| 2024-10-24 | $7.90 | $7.90 | 4,920 | — | — |
| 2024-10-23 | $7.90 | $7.90 | 20,600 | — | — |
| 2024-10-22 | $8.33 | $8.33 | 24,730 | — | — |
| 2024-10-21 | $9.21 | $9.21 | 178,710 | — | — |
| 2024-10-18 | $8.58 | $8.58 | 48,070 | — | — |
| 2024-10-17 | $8.00 | $8.00 | 4,560 | — | — |
| 2024-10-16 | $8.06 | $8.06 | 8,910 | — | — |
| 2024-10-15 | $7.70 | $7.70 | 10,730 | — | — |
| 2024-10-14 | $7.65 | $7.65 | 5,290 | — | — |
| 2024-10-11 | $7.22 | $7.22 | 6,040 | — | — |
| 2024-10-10 | $7.19 | $7.19 | 16,500 | — | — |
| 2024-10-09 | $7.52 | $7.52 | 3,440 | — | — |
| 2024-10-08 | $7.60 | $7.60 | 5,760 | — | — |
| 2024-10-07 | $8.10 | $8.10 | 8,180 | — | — |
| 2024-10-04 | $8.11 | $8.11 | 16,210 | — | — |
| 2024-10-03 | $9.10 | $9.10 | 41,130 | — | — |
| 2024-10-02 | $13.06 | $13.06 | 76,540 | — | — |
| 2024-10-01 | $9.55 | $9.55 | 14,390 | — | — |
| 2024-09-30 | $8.26 | $8.26 | 7,480 | — | — |
| 2024-09-27 | $8.01 | $8.01 | 18,460 | — | — |
| 2024-09-26 | $7.70 | $7.70 | 1,170 | — | — |
| 2024-09-25 | $7.60 | $7.60 | 830 | — | — |
| 2024-09-24 | $7.50 | $7.50 | 500 | — | — |
| 2024-09-23 | $7.75 | $7.75 | 860 | — | — |
| 2024-09-20 | $7.60 | $7.60 | 2,850 | — | — |
| 2024-09-19 | $7.71 | $7.71 | 2,340 | — | — |
| 2024-09-18 | $8.17 | $8.17 | 4,460 | — | — |
| 2024-09-17 | $7.71 | $7.71 | 2,050 | — | — |
| 2024-09-16 | $7.71 | $7.71 | 6,370 | — | — |
| 2024-09-13 | $7.52 | $7.52 | 2,560 | — | — |
| 2024-09-12 | $7.70 | $7.70 | 7,790 | — | — |
| 2024-09-11 | $7.30 | $7.30 | 7,400 | — | — |
| 2024-09-10 | $7.42 | $7.42 | 5,530 | — | — |
| 2024-09-09 | $7.45 | $7.45 | 2,210 | — | — |
| 2024-09-06 | $7.35 | $7.35 | 4,860 | — | — |
| 2024-09-05 | $7.60 | $7.60 | 7,050 | — | — |
| 2024-09-04 | $7.85 | $7.85 | 23,260 | — | — |
| 2024-09-03 | $9.37 | $9.37 | 12,140 | — | — |
| 2024-08-30 | $10.60 | $10.60 | 19,370 | — | — |
| 2024-08-29 | $12.00 | $12.00 | 23,010 | — | — |
| 2024-08-28 | $13.00 | $13.00 | 46,780 | — | — |
| 2024-08-27 | $14.20 | $14.20 | 174,310 | — | — |
| 2024-08-26 | $14.30 | $14.30 | 5,375,530 | — | — |
| 2024-08-23 | $7.54 | $7.54 | 451,680 | — | — |
| 2024-08-22 | $7.76 | $7.76 | 2,190 | — | — |
| 2024-08-21 | $7.90 | $7.90 | 1,470 | — | — |
| 2024-08-20 | $7.14 | $7.14 | 490 | — | — |
| 2024-08-19 | $7.60 | $7.60 | 90 | — | — |
| 2024-08-16 | $7.20 | $7.20 | 640 | — | — |
| 2024-08-15 | $7.30 | $7.30 | 1,670 | — | — |
| 2024-08-14 | $6.68 | $6.68 | 550 | — | — |
| 2024-08-13 | $6.88 | $6.88 | 870 | — | — |
| 2024-08-12 | $6.78 | $6.78 | 380 | — | — |
| 2024-08-09 | $6.98 | $6.98 | 590 | — | — |
| 2024-08-08 | $7.08 | $7.08 | 800 | — | — |
| 2024-08-07 | $7.30 | $7.30 | 880 | — | — |
| 2024-08-06 | $7.30 | $7.30 | 400 | — | — |
| 2024-08-05 | $7.52 | $7.52 | 2,030 | — | — |
| 2024-08-02 | $7.85 | $7.85 | 1,620 | — | — |
| 2024-08-01 | $7.74 | $7.74 | 630 | — | — |
| 2024-07-31 | $8.79 | $8.79 | 1,780 | — | — |
| 2024-07-30 | $8.01 | $8.01 | 2,820 | — | — |
| 2024-07-29 | $8.39 | $8.39 | 480 | — | — |
| 2024-07-26 | $7.74 | $7.74 | 870 | — | — |
| 2024-07-25 | $8.00 | $8.00 | 1,720 | — | — |
| 2024-07-24 | $7.90 | $7.90 | 1,220 | — | — |
| 2024-07-23 | $8.12 | $8.12 | 360 | — | — |
| 2024-07-22 | $8.14 | $8.14 | 2,140 | — | — |
| 2024-07-19 | $8.60 | $8.60 | 1,010 | — | — |
| 2024-07-18 | $8.58 | $8.58 | 2,130 | — | — |
| 2024-07-17 | $8.55 | $8.55 | 1,580 | — | — |
| 2024-07-16 | $8.69 | $8.69 | 4,570 | — | — |
| 2024-07-15 | $8.45 | $8.45 | 2,880 | — | — |
| 2024-07-12 | $8.40 | $8.40 | 2,960 | — | — |
| 2024-07-11 | $8.19 | $8.19 | 3,080 | — | — |
| 2024-07-10 | $8.68 | $8.68 | 1,900 | — | — |
| 2024-07-09 | $8.81 | $8.81 | 810 | — | — |
| 2024-07-08 | $8.93 | $8.93 | 640 | — | — |
| 2024-07-05 | $8.90 | $8.90 | 1,960 | — | — |
| 2024-07-03 | $9.30 | $9.30 | 810 | — | — |
| 2024-07-02 | $9.10 | $9.10 | 1,590 | — | — |
| 2024-07-01 | $9.40 | $9.40 | 2,590 | — | — |
| 2024-06-28 | $9.23 | $9.23 | 1,450 | — | — |
| 2024-06-27 | $9.23 | $9.23 | 6,380 | — | — |
| 2024-06-26 | $8.72 | $8.72 | 1,890 | — | — |
| 2024-06-25 | $8.73 | $8.73 | 2,440 | — | — |
| 2024-06-24 | $8.19 | $8.19 | 660 | — | — |
| 2024-06-21 | $7.92 | $7.92 | 1,000 | — | — |
| 2024-06-20 | $8.30 | $8.30 | 1,400 | — | — |
| 2024-06-18 | $7.95 | $7.95 | 2,930 | — | — |
| 2024-06-17 | $8.00 | $8.00 | 820 | — | — |
| 2024-06-14 | $8.60 | $8.60 | 1,970 | — | — |
| 2024-06-13 | $8.80 | $8.80 | 2,430 | — | — |
| 2024-06-12 | $8.00 | $8.00 | 9,270 | — | — |
| 2024-06-11 | $8.05 | $8.05 | 8,620 | — | — |
| 2024-06-10 | $9.40 | $9.40 | 5,730 | — | — |
| 2024-06-07 | $9.50 | $9.50 | 3,080 | — | — |
| 2024-06-06 | $9.40 | $9.40 | 5,410 | — | — |
| 2024-06-05 | $10.00 | $10.00 | 19,240 | — | — |
| 2024-06-04 | $10.00 | $10.00 | 13,010 | — | — |
| 2024-06-03 | $10.70 | $10.70 | 5,230 | — | — |
| 2024-05-31 | $9.50 | $9.50 | 2,130 | — | — |
| 2024-05-30 | $10.40 | $10.40 | 760 | — | — |
| 2024-05-29 | $9.80 | $9.80 | 5,070 | — | — |
| 2024-05-28 | $10.20 | $10.20 | 510 | — | — |
| 2024-05-24 | $10.00 | $10.00 | 8,310 | — | — |
| 2024-05-23 | $10.50 | $10.50 | 4,600 | — | — |
| 2024-05-22 | $11.30 | $11.30 | 6,160 | — | — |
| 2024-05-21 | $10.75 | $10.75 | 10,030 | — | — |
| 2024-05-20 | $10.70 | $10.70 | 5,250 | — | — |
| 2024-05-17 | $10.30 | $10.30 | 54,240 | — | — |
| 2024-05-16 | $12.60 | $12.60 | 3,930 | — | — |
| 2024-05-15 | $13.00 | $13.00 | 26,600 | — | — |
| 2024-05-14 | $12.60 | $12.60 | 33,700 | — | — |
| 2024-05-13 | $10.30 | $10.30 | 1,060 | — | — |
| 2024-05-10 | $10.20 | $10.20 | 3,290 | — | — |
| 2024-05-09 | $10.90 | $10.90 | 2,470 | — | — |
| 2024-05-08 | $10.70 | $10.70 | 1,640 | — | — |
| 2024-05-07 | $10.50 | $10.50 | 2,160 | — | — |
| 2024-05-06 | $10.40 | $10.40 | 1,840 | — | — |
| 2024-05-03 | $10.35 | $10.35 | 1,520 | — | — |
| 2024-05-02 | $10.50 | $10.50 | 1,330 | — | — |
| 2024-05-01 | $10.80 | $10.80 | 2,110 | — | — |
| 2024-04-30 | $9.96 | $9.96 | 6,210 | — | — |
| 2024-04-29 | $10.65 | $10.65 | 1,810 | — | — |
| 2024-04-26 | $10.69 | $10.69 | 5,960 | — | — |
| 2024-04-25 | $11.30 | $11.30 | 2,630 | — | — |
| 2024-04-24 | $11.60 | $11.60 | 970 | — | — |
| 2024-04-23 | $11.40 | $11.40 | 1,430 | — | — |
| 2024-04-22 | $10.50 | $10.50 | 2,720 | — | — |
| 2024-04-19 | $10.31 | $10.31 | 5,520 | — | — |
| 2024-04-18 | $10.60 | $10.60 | 3,040 | — | — |
| 2024-04-17 | $10.90 | $10.90 | 12,510 | — | — |
| 2024-04-16 | $11.20 | $11.20 | 2,590 | — | — |
| 2024-04-15 | $10.90 | $10.90 | 13,830 | — | — |
| 2024-04-12 | $12.30 | $12.30 | 5,200 | — | — |
| 2024-04-11 | $12.20 | $12.20 | 15,810 | — | — |
| 2024-04-10 | $12.90 | $12.90 | 14,680 | — | — |
| 2024-04-09 | $12.50 | $12.50 | 3,280 | — | — |
| 2024-04-08 | $12.60 | $12.60 | 8,400 | — | — |
| 2024-04-05 | $13.30 | $13.30 | 5,200 | — | — |
| 2024-04-04 | $13.80 | $13.80 | 3,660 | — | — |
| 2024-04-03 | $14.50 | $14.50 | 3,200 | — | — |
| 2024-04-02 | $14.90 | $14.90 | 8,350 | — | — |
| 2024-04-01 | $15.20 | $15.20 | 4,820 | — | — |
| 2024-03-28 | $14.80 | $14.80 | 5,830 | — | — |
| 2024-03-27 | $14.10 | $14.10 | 2,210 | — | — |
| 2024-03-26 | $14.40 | $14.40 | 5,920 | — | — |
| 2024-03-25 | $14.20 | $14.20 | 2,700 | — | — |
| 2024-03-22 | $14.80 | $14.80 | 3,550 | — | — |
| 2024-03-21 | $15.70 | $15.70 | 8,830 | — | — |
| 2024-03-20 | $16.10 | $16.10 | 29,720 | — | — |
| 2024-03-19 | $14.00 | $14.00 | 6,400 | — | — |
| 2024-03-18 | $14.50 | $14.50 | 7,520 | — | — |
| 2024-03-15 | $15.60 | $15.60 | 19,450 | — | — |
| 2024-03-14 | $13.80 | $13.80 | 34,280 | — | — |
| 2024-03-13 | $15.60 | $15.60 | 381,740 | — | — |
| 2024-03-12 | $15.00 | $15.00 | 9,640 | — | — |
| 2024-03-11 | $16.10 | $16.10 | 27,420 | — | — |
| 2024-03-08 | $13.70 | $13.70 | 27,610 | — | — |
| 2024-03-07 | $15.70 | $15.70 | 89,560 | — | — |
| 2024-03-06 | $16.60 | $16.60 | 198,920 | — | — |
| 2024-03-05 | $11.60 | $11.60 | 16,440 | — | — |
| 2024-03-04 | $12.70 | $12.70 | 3,420 | — | — |
| 2024-03-01 | $13.50 | $13.50 | 6,540 | — | — |
| 2024-02-29 | $14.30 | $14.30 | 3,750 | — | — |
| 2024-02-28 | $14.20 | $14.20 | 3,930 | — | — |
| 2024-02-27 | $14.00 | $14.00 | 14,020 | — | — |
| 2024-02-26 | $14.20 | $14.20 | 3,260 | — | — |
| 2024-02-23 | $14.90 | $14.90 | 2,750 | — | — |
| 2024-02-22 | $15.00 | $15.00 | 3,710 | — | — |
| 2024-02-21 | $14.16 | $14.16 | 3,440 | — | — |
| 2024-02-20 | $14.80 | $14.80 | 12,270 | — | — |
| 2024-02-16 | $13.20 | $13.20 | 37,890 | — | — |
| 2024-02-15 | $16.50 | $16.50 | 23,070 | — | — |
| 2024-02-14 | $17.60 | $17.60 | 33,860 | — | — |
| 2024-02-13 | $17.40 | $17.40 | 28,490 | — | — |
| 2024-02-12 | $15.59 | $15.59 | 13,650 | — | — |
| 2024-02-09 | $13.20 | $13.20 | 26,070 | — | — |
| 2024-02-08 | $13.40 | $13.40 | 37,010 | — | — |
| 2024-02-07 | $11.70 | $11.70 | 7,620 | — | — |
| 2024-02-06 | $13.80 | $13.80 | 1,000 | — | — |
| 2024-02-05 | $13.10 | $13.10 | 4,060 | — | — |
| 2024-02-02 | $14.50 | $14.50 | 1,380 | — | — |
| 2024-02-01 | $14.30 | $14.30 | 4,210 | — | — |
| 2024-01-31 | $14.70 | $14.70 | 2,630 | — | — |
| 2024-01-30 | $16.00 | $16.00 | 1,410 | — | — |
| 2024-01-29 | $16.40 | $16.40 | 580 | — | — |
| 2024-01-26 | $16.40 | $16.40 | 3,280 | — | — |
| 2024-01-25 | $17.00 | $17.00 | 1,590 | — | — |
| 2024-01-24 | $17.10 | $17.10 | 1,420 | — | — |
| 2024-01-23 | $17.00 | $17.00 | 1,690 | — | — |
| 2024-01-22 | $16.10 | $16.10 | 3,000 | — | — |
| 2024-01-19 | $15.80 | $15.80 | 1,520 | — | — |
| 2024-01-18 | $16.00 | $16.00 | 900 | — | — |
| 2024-01-17 | $15.90 | $15.90 | 3,400 | — | — |
| 2024-01-16 | $15.40 | $15.40 | 7,730 | — | — |
| 2024-01-12 | $17.20 | $17.20 | 1,550 | — | — |
| 2024-01-11 | $17.40 | $17.40 | 7,460 | — | — |
| 2024-01-10 | $18.90 | $18.90 | 8,610 | — | — |
| 2024-01-09 | $19.00 | $19.00 | 1,730 | — | — |
| 2024-01-08 | $20.90 | $20.90 | 10,730 | — | — |
| 2024-01-05 | $21.92 | $21.92 | 4,270 | — | — |
| 2024-01-04 | $20.30 | $20.30 | 1,790 | — | — |
| 2024-01-03 | $20.90 | $20.90 | 2,800 | — | — |
| 2024-01-02 | $20.90 | $20.90 | 1,820 | — | — |