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
- 2015-10-14 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 | $7.43 | $7.43 | 44,800 | — | — |
| 2024-12-30 | $7.80 | $7.80 | 54,000 | — | — |
| 2024-12-27 | $8.33 | $8.33 | 102,900 | — | — |
| 2024-12-26 | $9.09 | $9.09 | 94,800 | — | — |
| 2024-12-24 | $8.81 | $8.81 | 38,700 | — | — |
| 2024-12-23 | $9.09 | $9.09 | 181,400 | — | — |
| 2024-12-20 | $8.91 | $8.91 | 949,900 | — | — |
| 2024-12-19 | $9.08 | $9.08 | 65,100 | — | — |
| 2024-12-18 | $9.28 | $9.28 | 125,400 | — | — |
| 2024-12-17 | $9.38 | $9.38 | 198,900 | — | — |
| 2024-12-16 | $9.42 | $9.42 | 57,700 | — | — |
| 2024-12-13 | $9.23 | $9.23 | 189,200 | — | — |
| 2024-12-12 | $9.11 | $9.11 | 55,500 | — | — |
| 2024-12-11 | $9.39 | $9.39 | 117,300 | — | — |
| 2024-12-10 | $9.69 | $9.69 | 257,600 | — | — |
| 2024-12-09 | $10.50 | $10.50 | 78,800 | — | — |
| 2024-12-06 | $10.15 | $10.15 | 47,200 | — | — |
| 2024-12-05 | $9.98 | $9.98 | 29,700 | — | — |
| 2024-12-04 | $10.00 | $10.00 | 79,900 | — | — |
| 2024-12-03 | $9.96 | $9.96 | 152,300 | — | — |
| 2024-12-02 | $9.85 | $9.85 | 121,100 | — | — |
| 2024-11-29 | $9.55 | $9.55 | 20,100 | — | — |
| 2024-11-27 | $9.55 | $9.55 | 36,100 | — | — |
| 2024-11-26 | $9.99 | $9.99 | 41,700 | — | — |
| 2024-11-25 | $9.83 | $9.83 | 88,400 | — | — |
| 2024-11-22 | $10.13 | $10.13 | 80,600 | — | — |
| 2024-11-21 | $9.65 | $9.65 | 88,500 | — | — |
| 2024-11-20 | $10.90 | $10.90 | 49,300 | — | — |
| 2024-11-19 | $11.05 | $11.05 | 62,700 | — | — |
| 2024-11-18 | $11.50 | $11.50 | 29,600 | — | — |
| 2024-11-15 | $12.41 | $12.41 | 50,700 | — | — |
| 2024-11-14 | $13.48 | $13.48 | 55,100 | — | — |
| 2024-11-13 | $13.40 | $13.40 | 131,900 | — | — |
| 2024-11-12 | $12.81 | $12.81 | 240,900 | — | — |
| 2024-11-11 | $13.25 | $13.25 | 170,400 | — | — |
| 2024-11-08 | $13.31 | $13.31 | 8,900 | — | — |
| 2024-11-07 | $12.91 | $12.91 | 15,900 | — | — |
| 2024-11-06 | $13.40 | $13.40 | 7,800 | — | — |
| 2024-11-05 | $13.43 | $13.43 | 6,100 | — | — |
| 2024-11-04 | $13.54 | $13.54 | 51,500 | — | — |
| 2024-11-01 | $12.97 | $12.97 | 37,500 | — | — |
| 2024-10-31 | $13.01 | $13.01 | 29,600 | — | — |
| 2024-10-30 | $12.58 | $12.58 | 8,700 | — | — |
| 2024-10-29 | $13.60 | $13.60 | 16,300 | — | — |
| 2024-10-28 | $14.10 | $14.10 | 56,100 | — | — |
| 2024-10-25 | $14.44 | $14.44 | 265,700 | — | — |
| 2024-10-24 | $13.20 | $13.20 | 110,600 | — | — |
| 2024-10-23 | $11.62 | $11.62 | 5,700 | — | — |
| 2024-10-22 | $11.58 | $11.58 | 12,700 | — | — |
| 2024-10-21 | $11.49 | $11.49 | 6,100 | — | — |
| 2024-10-18 | $11.18 | $11.18 | 12,300 | — | — |
| 2024-10-17 | $10.40 | $10.40 | 3,700 | — | — |
| 2024-10-16 | $10.29 | $10.29 | 6,000 | — | — |
| 2024-10-15 | $9.69 | $9.69 | 8,500 | — | — |
| 2024-10-14 | $9.29 | $9.29 | 3,700 | — | — |
| 2024-10-11 | $9.54 | $9.54 | 11,700 | — | — |
| 2024-10-10 | $10.13 | $10.13 | 20,300 | — | — |
| 2024-10-09 | $9.03 | $9.03 | 18,000 | — | — |
| 2024-10-08 | $9.63 | $9.63 | 20,300 | — | — |
| 2024-10-07 | $9.63 | $9.63 | 26,700 | — | — |
| 2024-10-04 | $9.77 | $9.77 | 11,900 | — | — |
| 2024-10-03 | $9.47 | $9.47 | 5,500 | — | — |
| 2024-10-02 | $10.20 | $10.20 | 17,900 | — | — |
| 2024-10-01 | $8.99 | $8.99 | 33,800 | — | — |
| 2024-09-30 | $9.50 | $9.50 | 8,800 | — | — |
| 2024-09-27 | $9.40 | $9.40 | 14,000 | — | — |
| 2024-09-26 | $9.35 | $9.35 | 24,700 | — | — |
| 2024-09-25 | $9.10 | $9.10 | 23,400 | — | — |
| 2024-09-24 | $9.75 | $9.75 | 10,800 | — | — |
| 2024-09-23 | $9.67 | $9.67 | 6,400 | — | — |
| 2024-09-20 | $9.72 | $9.72 | 12,300 | — | — |
| 2024-09-19 | $9.37 | $9.37 | 8,600 | — | — |
| 2024-09-18 | $9.18 | $9.18 | 11,000 | — | — |
| 2024-09-17 | $9.42 | $9.42 | 24,100 | — | — |
| 2024-09-16 | $8.64 | $8.64 | 4,100 | — | — |
| 2024-09-13 | $8.98 | $8.98 | 14,400 | — | — |
| 2024-09-12 | $8.99 | $8.99 | 7,900 | — | — |
| 2024-09-11 | $8.20 | $8.20 | 6,300 | — | — |
| 2024-09-10 | $8.10 | $8.10 | 3,100 | — | — |
| 2024-09-09 | $8.15 | $8.15 | 19,100 | — | — |
| 2024-09-06 | $7.56 | $7.56 | 7,000 | — | — |
| 2024-09-05 | $7.70 | $7.70 | 6,000 | — | — |
| 2024-09-04 | $7.52 | $7.52 | 28,400 | — | — |
| 2024-09-03 | $7.91 | $7.91 | 16,200 | — | — |
| 2024-08-30 | $7.00 | $7.00 | 71,900 | — | — |
| 2024-08-29 | $9.05 | $9.05 | 137,100 | — | — |
| 2024-08-28 | $9.50 | $9.50 | 51,800 | — | — |
| 2024-08-27 | $10.96 | $10.96 | 66,800 | — | — |
| 2024-08-26 | $10.00 | $10.00 | 89,400 | — | — |
| 2024-08-23 | $9.20 | $9.20 | 26,600 | — | — |
| 2024-08-22 | $8.45 | $8.45 | 3,000 | — | — |
| 2024-08-21 | $8.65 | $8.65 | 17,100 | — | — |
| 2024-08-20 | $8.91 | $8.91 | 10,700 | — | — |
| 2024-08-19 | $9.25 | $9.25 | 14,600 | — | — |
| 2024-08-16 | $9.07 | $9.07 | 10,800 | — | — |
| 2024-08-15 | $9.30 | $9.30 | 11,600 | — | — |
| 2024-08-14 | $10.17 | $10.17 | 8,400 | — | — |
| 2024-08-13 | $9.88 | $9.88 | 9,700 | — | — |
| 2024-08-12 | $9.90 | $9.90 | 20,100 | — | — |
| 2024-08-09 | $10.68 | $10.68 | 5,300 | — | — |
| 2024-08-08 | $11.47 | $11.47 | 9,100 | — | — |
| 2024-08-07 | $10.90 | $10.90 | 1,200 | — | — |
| 2024-08-06 | $10.84 | $10.84 | 10,600 | — | — |
| 2024-08-05 | $10.29 | $10.29 | 9,400 | — | — |
| 2024-08-02 | $10.80 | $10.80 | 4,400 | — | — |
| 2024-08-01 | $11.05 | $11.05 | 6,700 | — | — |
| 2024-07-31 | $11.38 | $11.38 | 19,400 | — | — |
| 2024-07-30 | $10.66 | $10.66 | 5,600 | — | — |
| 2024-07-29 | $11.15 | $11.15 | 6,900 | — | — |
| 2024-07-26 | $11.54 | $11.54 | 6,700 | — | — |
| 2024-07-25 | $11.64 | $11.64 | 4,100 | — | — |
| 2024-07-24 | $11.72 | $11.72 | 13,200 | — | — |
| 2024-07-23 | $12.32 | $12.32 | 4,300 | — | — |
| 2024-07-22 | $12.58 | $12.58 | 5,700 | — | — |
| 2024-07-19 | $12.78 | $12.78 | 3,800 | — | — |
| 2024-07-18 | $12.51 | $12.51 | 2,900 | — | — |
| 2024-07-17 | $12.98 | $12.98 | 10,900 | — | — |
| 2024-07-16 | $12.50 | $12.50 | 4,500 | — | — |
| 2024-07-15 | $12.65 | $12.65 | 14,300 | — | — |
| 2024-07-12 | $12.16 | $12.16 | 2,400 | — | — |
| 2024-07-11 | $12.00 | $12.00 | 54,400 | — | — |
| 2024-07-10 | $12.55 | $12.55 | 3,800 | — | — |
| 2024-07-09 | $12.86 | $12.86 | 4,700 | — | — |
| 2024-07-08 | $13.15 | $13.15 | 7,800 | — | — |
| 2024-07-05 | $12.59 | $12.59 | 19,400 | — | — |
| 2024-07-03 | $11.64 | $11.64 | 3,000 | — | — |
| 2024-07-02 | $12.26 | $12.26 | 4,200 | — | — |
| 2024-07-01 | $12.61 | $12.61 | 12,900 | — | — |
| 2024-06-28 | $12.47 | $12.47 | 10,100 | — | — |
| 2024-06-27 | $13.20 | $13.20 | 18,400 | — | — |
| 2024-06-26 | $13.04 | $13.04 | 5,400 | — | — |
| 2024-06-25 | $13.90 | $13.90 | 8,000 | — | — |
| 2024-06-24 | $13.43 | $13.43 | 15,600 | — | — |
| 2024-06-21 | $13.04 | $13.04 | 34,900 | — | — |
| 2024-06-20 | $13.26 | $13.26 | 40,200 | — | — |
| 2024-06-18 | $11.80 | $11.80 | 22,600 | — | — |
| 2024-06-17 | $11.47 | $11.47 | 28,100 | — | — |
| 2024-06-14 | $10.93 | $10.93 | 17,500 | — | — |
| 2024-06-13 | $11.63 | $11.63 | 5,000 | — | — |
| 2024-06-12 | $11.49 | $11.49 | 21,900 | — | — |
| 2024-06-11 | $11.02 | $11.02 | 8,000 | — | — |
| 2024-06-10 | $10.92 | $10.92 | 20,000 | — | — |
| 2024-06-07 | $10.21 | $10.21 | 11,100 | — | — |
| 2024-06-06 | $10.99 | $10.99 | 17,900 | — | — |
| 2024-06-05 | $11.01 | $11.01 | 11,300 | — | — |
| 2024-06-04 | $11.00 | $11.00 | 10,000 | — | — |
| 2024-06-03 | $11.45 | $11.45 | 15,400 | — | — |
| 2024-05-31 | $11.69 | $11.69 | 12,700 | — | — |
| 2024-05-30 | $11.75 | $11.75 | 8,500 | — | — |
| 2024-05-29 | $12.08 | $12.08 | 14,600 | — | — |
| 2024-05-28 | $11.51 | $11.51 | 16,100 | — | — |
| 2024-05-24 | $13.10 | $13.10 | 44,700 | — | — |
| 2024-05-23 | $11.15 | $11.15 | 26,600 | — | — |
| 2024-05-22 | $10.79 | $10.79 | 11,800 | — | — |
| 2024-05-21 | $10.92 | $10.92 | 15,400 | — | — |
| 2024-05-20 | $11.10 | $11.10 | 59,500 | — | — |
| 2024-05-17 | $9.59 | $9.59 | 64,400 | — | — |
| 2024-05-16 | $9.64 | $9.64 | 24,700 | — | — |
| 2024-05-15 | $10.39 | $10.39 | 52,600 | — | — |
| 2024-05-14 | $10.60 | $10.60 | 53,100 | — | — |
| 2024-05-13 | $10.82 | $10.82 | 54,600 | — | — |
| 2024-05-10 | $10.85 | $10.85 | 57,300 | — | — |
| 2024-05-09 | $11.49 | $11.49 | 40,100 | — | — |
| 2024-05-08 | $11.73 | $11.73 | 148,400 | — | — |
| 2024-05-07 | $13.25 | $13.25 | 31,500 | — | — |
| 2024-05-06 | $13.51 | $13.51 | 34,700 | — | — |
| 2024-05-03 | $14.36 | $14.36 | 91,700 | — | — |
| 2024-05-02 | $15.39 | $15.39 | 53,700 | — | — |
| 2024-05-01 | $16.00 | $16.00 | 63,400 | — | — |
| 2024-04-30 | $17.12 | $17.12 | 39,300 | — | — |
| 2024-04-29 | $16.88 | $16.88 | 81,900 | — | — |
| 2024-04-26 | $15.94 | $15.94 | 78,200 | — | — |
| 2024-04-25 | $14.98 | $14.98 | 160,900 | — | — |
| 2024-04-24 | $14.20 | $14.20 | 37,000 | — | — |
| 2024-04-23 | $13.00 | $13.00 | 73,300 | — | — |
| 2024-04-22 | $12.21 | $12.21 | 83,400 | — | — |
| 2024-04-19 | $11.63 | $11.63 | 68,200 | — | — |
| 2024-04-18 | $12.01 | $12.01 | 107,500 | — | — |
| 2024-04-17 | $13.62 | $13.62 | 132,700 | — | — |
| 2024-04-16 | $15.94 | $15.94 | 221,900 | — | — |
| 2024-04-15 | $15.24 | $15.24 | 91,700 | — | — |
| 2024-04-12 | $14.90 | $14.90 | 127,900 | — | — |
| 2024-04-11 | $15.75 | $15.75 | 129,300 | — | — |
| 2024-04-10 | $15.06 | $15.06 | 146,500 | — | — |
| 2024-04-09 | $14.48 | $14.48 | 355,000 | — | — |
| 2024-04-08 | $14.19 | $14.19 | 263,900 | — | — |
| 2024-04-05 | $16.40 | $16.40 | 279,500 | — | — |
| 2024-04-04 | $16.30 | $16.30 | 630,300 | — | — |
| 2024-04-03 | $16.31 | $16.31 | 450,800 | — | — |
| 2024-04-02 | $15.16 | $15.16 | 573,500 | — | — |
| 2024-04-01 | $17.90 | $17.90 | 1,989,400 | — | — |
| 2024-03-28 | $21.75 | $21.75 | 31,910,400 | — | — |
| 2024-03-27 | $4.75 | $4.75 | 3,148,700 | — | — |
| 2024-03-26 | $4.62 | $4.62 | 9,600 | — | — |
| 2024-03-25 | $4.84 | $4.84 | 11,700 | — | — |
| 2024-03-22 | $4.88 | $4.88 | 36,200 | — | — |
| 2024-03-21 | $4.60 | $4.60 | 15,600 | — | — |
| 2024-03-20 | $4.47 | $4.47 | 30,000 | — | — |
| 2024-03-19 | $4.35 | $4.35 | 9,900 | — | — |
| 2024-03-18 | $4.44 | $4.44 | 18,400 | — | — |
| 2024-03-15 | $4.37 | $4.37 | 28,900 | — | — |
| 2024-03-14 | $5.00 | $5.00 | 33,400 | — | — |
| 2024-03-13 | $5.52 | $5.52 | 40,100 | — | — |
| 2024-03-12 | $5.45 | $5.45 | 39,500 | — | — |
| 2024-03-11 | $5.62 | $5.62 | 53,600 | — | — |
| 2024-03-08 | $5.88 | $5.88 | 89,700 | — | — |
| 2024-03-07 | $5.24 | $5.24 | 43,000 | — | — |
| 2024-03-06 | $5.17 | $5.17 | 100,300 | — | — |
| 2024-03-05 | $4.50 | $4.50 | 9,400 | — | — |
| 2024-03-04 | $4.60 | $4.60 | 18,000 | — | — |
| 2024-03-01 | $4.42 | $4.42 | 13,900 | — | — |
| 2024-02-29 | $4.41 | $4.41 | 11,800 | — | — |
| 2024-02-28 | $4.44 | $4.44 | 20,200 | — | — |
| 2024-02-27 | $4.67 | $4.67 | 15,700 | — | — |
| 2024-02-26 | $4.35 | $4.35 | 12,000 | — | — |
| 2024-02-23 | $4.28 | $4.28 | 7,600 | — | — |
| 2024-02-22 | $4.37 | $4.37 | 25,400 | — | — |
| 2024-02-21 | $4.27 | $4.27 | 9,600 | — | — |
| 2024-02-20 | $4.20 | $4.20 | 16,900 | — | — |
| 2024-02-16 | $4.46 | $4.46 | 15,300 | — | — |
| 2024-02-15 | $4.76 | $4.76 | 40,700 | — | — |
| 2024-02-14 | $5.06 | $5.06 | 31,800 | — | — |
| 2024-02-13 | $4.81 | $4.81 | 17,100 | — | — |
| 2024-02-12 | $4.84 | $4.84 | 22,000 | — | — |
| 2024-02-09 | $4.68 | $4.68 | 24,200 | — | — |
| 2024-02-08 | $4.55 | $4.55 | 22,000 | — | — |
| 2024-02-07 | $4.34 | $4.34 | 16,000 | — | — |
| 2024-02-06 | $4.27 | $4.27 | 41,300 | — | — |
| 2024-02-05 | $4.15 | $4.15 | 24,100 | — | — |
| 2024-02-02 | $4.44 | $4.44 | 19,000 | — | — |
| 2024-02-01 | $4.60 | $4.60 | 34,900 | — | — |
| 2024-01-31 | $4.65 | $4.65 | 29,000 | — | — |
| 2024-01-30 | $4.93 | $4.93 | 68,800 | — | — |
| 2024-01-29 | $4.77 | $4.77 | 49,500 | — | — |
| 2024-01-26 | $4.45 | $4.45 | 38,500 | — | — |
| 2024-01-25 | $4.10 | $4.10 | 39,400 | — | — |
| 2024-01-24 | $4.44 | $4.44 | 17,100 | — | — |
| 2024-01-23 | $4.55 | $4.55 | 33,600 | — | — |
| 2024-01-22 | $4.54 | $4.54 | 52,200 | — | — |
| 2024-01-19 | $4.21 | $4.21 | 41,600 | — | — |
| 2024-01-18 | $4.10 | $4.10 | 68,300 | — | — |
| 2024-01-17 | $4.02 | $4.02 | 116,900 | — | — |
| 2024-01-16 | $4.75 | $4.75 | 171,700 | — | — |
| 2024-01-12 | $5.72 | $5.72 | 99,900 | — | — |
| 2024-01-11 | $6.87 | $6.87 | 46,100 | — | — |
| 2024-01-10 | $7.45 | $7.45 | 74,700 | — | — |
| 2024-01-09 | $8.34 | $8.34 | 38,100 | — | — |
| 2024-01-08 | $8.74 | $8.74 | 84,600 | — | — |
| 2024-01-05 | $8.52 | $8.52 | 33,800 | — | — |
| 2024-01-04 | $8.34 | $8.34 | 87,300 | — | — |
| 2024-01-03 | $7.90 | $7.90 | 145,300 | — | — |
| 2024-01-02 | $8.71 | $8.71 | 116,800 | — | — |