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
- 2000-02-11 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 | $9.41 | $13.81 | 3,800 | — | — |
| 2024-12-30 | $8.64 | $12.68 | 8,700 | — | — |
| 2024-12-27 | $8.49 | $12.46 | 5,500 | — | — |
| 2024-12-26 | $8.48 | $12.44 | 2,500 | — | — |
| 2024-12-24 | $8.07 | $11.84 | 60,300 | — | — |
| 2024-12-23 | $9.10 | $13.35 | 9,500 | — | — |
| 2024-12-20 | $9.20 | $13.50 | 8,900 | — | — |
| 2024-12-19 | $8.98 | $13.18 | 1,600 | — | — |
| 2024-12-18 | $8.95 | $13.13 | 3,100 | — | — |
| 2024-12-17 | $8.61 | $12.63 | 1,000 | — | — |
| 2024-12-16 | $8.60 | $12.62 | 2,000 | — | — |
| 2024-12-13 | $9.26 | $13.59 | 900 | — | — |
| 2024-12-12 | $9.24 | $13.56 | 4,900 | — | — |
| 2024-12-11 | $9.25 | $13.57 | 0 | — | — |
| 2024-12-10 | $9.25 | $13.57 | 1,500 | — | — |
| 2024-12-09 | $8.50 | $12.47 | 3,700 | — | — |
| 2024-12-06 | $8.62 | $12.65 | 800 | — | — |
| 2024-12-05 | $8.00 | $11.74 | 5,400 | — | — |
| 2024-12-04 | $8.67 | $12.72 | 12,800 | — | — |
| 2024-12-03 | $9.22 | $13.53 | 16,500 | — | — |
| 2024-12-02 | $8.30 | $12.18 | 700 | — | — |
| 2024-11-29 | $8.96 | $13.15 | 4,200 | — | — |
| 2024-11-27 | $9.09 | $13.34 | 1,000 | — | — |
| 2024-11-26 | $8.87 | $13.02 | 8,800 | — | — |
| 2024-11-25 | $9.25 | $13.57 | 5,400 | — | — |
| 2024-11-22 | $8.10 | $11.89 | 14,600 | — | — |
| 2024-11-21 | $8.09 | $11.87 | 10,600 | — | — |
| 2024-11-20 | $8.01 | $11.75 | 5,800 | — | — |
| 2024-11-19 | $8.00 | $11.74 | 8,200 | — | — |
| 2024-11-18 | $8.40 | $12.33 | 0 | — | — |
| 2024-11-15 | $8.40 | $12.33 | 2,500 | — | — |
| 2024-11-14 | $8.38 | $12.30 | 1,600 | — | — |
| 2024-11-13 | $8.22 | $12.06 | 2,400 | — | — |
| 2024-11-12 | $8.62 | $12.65 | 2,100 | — | — |
| 2024-11-11 | $8.40 | $12.33 | 4,800 | — | — |
| 2024-11-08 | $8.70 | $12.77 | 8,000 | — | — |
| 2024-11-07 | $9.02 | $13.24 | 6,900 | — | — |
| 2024-11-06 | $10.11 | $14.83 | 3,300 | — | — |
| 2024-11-05 | $10.75 | $15.77 | 3,000 | — | — |
| 2024-11-04 | $11.84 | $17.37 | 3,800 | — | — |
| 2024-11-01 | $12.54 | $18.40 | 4,500 | — | — |
| 2024-10-31 | $12.58 | $18.46 | 11,800 | — | — |
| 2024-10-30 | $13.20 | $19.37 | 1,600 | — | — |
| 2024-10-29 | $13.38 | $19.63 | 400 | — | — |
| 2024-10-28 | $13.50 | $19.81 | 2,500 | — | — |
| 2024-10-25 | $13.31 | $19.53 | 20,600 | — | — |
| 2024-10-24 | $13.64 | $20.01 | 34,300 | — | — |
| 2024-10-23 | $13.15 | $19.30 | 300 | — | — |
| 2024-10-22 | $12.91 | $18.94 | 17,400 | — | — |
| 2024-10-21 | $13.44 | $19.72 | 600 | — | — |
| 2024-10-18 | $12.90 | $18.93 | 4,900 | — | — |
| 2024-10-17 | $12.60 | $18.49 | 3,100 | — | — |
| 2024-10-16 | $12.50 | $18.34 | 1,800 | — | — |
| 2024-10-15 | $12.00 | $17.61 | 10,900 | — | — |
| 2024-10-14 | $12.50 | $18.34 | 9,200 | — | — |
| 2024-10-11 | $12.72 | $18.66 | 8,400 | — | — |
| 2024-10-10 | $12.80 | $18.78 | 1,600 | — | — |
| 2024-10-09 | $12.48 | $18.31 | 1,800 | — | — |
| 2024-10-08 | $12.39 | $18.18 | 17,500 | — | — |
| 2024-10-07 | $12.31 | $18.06 | 14,100 | — | — |
| 2024-10-04 | $12.89 | $18.91 | 23,900 | — | — |
| 2024-10-03 | $13.35 | $19.59 | 22,100 | — | — |
| 2024-10-02 | $13.22 | $19.40 | 24,400 | — | — |
| 2024-10-01 | $11.13 | $16.33 | 13,600 | — | — |
| 2024-09-30 | $10.77 | $15.80 | 7,800 | — | — |
| 2024-09-27 | $11.31 | $16.60 | 7,000 | — | — |
| 2024-09-26 | $10.80 | $15.85 | 5,200 | — | — |
| 2024-09-25 | $10.07 | $14.78 | 32,800 | — | — |
| 2024-09-24 | $10.13 | $14.86 | 13,000 | — | — |
| 2024-09-23 | $9.60 | $14.09 | 11,685 | — | — |
| 2024-09-20 | $9.80 | $14.38 | 7,515 | — | — |
| 2024-09-19 | $10.40 | $15.26 | 7,305 | — | — |
| 2024-09-18 | $10.80 | $15.85 | 1,785 | — | — |
| 2024-09-17 | $10.80 | $15.85 | 1,730 | — | — |
| 2024-09-16 | $11.00 | $16.14 | 1,410 | — | — |
| 2024-09-13 | $11.20 | $16.43 | 6,580 | — | — |
| 2024-09-12 | $10.60 | $15.55 | 2,820 | — | — |
| 2024-09-11 | $10.60 | $15.55 | 3,320 | — | — |
| 2024-09-10 | $10.00 | $14.67 | 11,480 | — | — |
| 2024-09-09 | $10.80 | $15.85 | 3,350 | — | — |
| 2024-09-06 | $12.00 | $17.61 | 370 | — | — |
| 2024-09-05 | $11.80 | $17.31 | 550 | — | — |
| 2024-09-04 | $11.80 | $17.31 | 1,160 | — | — |
| 2024-09-03 | $12.20 | $17.90 | 2,675 | — | — |
| 2024-08-30 | $12.20 | $17.90 | 1,065 | — | — |
| 2024-08-29 | $12.80 | $18.78 | 795 | — | — |
| 2024-08-28 | $12.80 | $18.78 | 2,760 | — | — |
| 2024-08-27 | $13.20 | $19.37 | 940 | — | — |
| 2024-08-26 | $13.40 | $19.66 | 3,715 | — | — |
| 2024-08-23 | $13.40 | $19.66 | 480 | — | — |
| 2024-08-22 | $13.20 | $19.37 | 700 | — | — |
| 2024-08-21 | $13.00 | $19.08 | 430 | — | — |
| 2024-08-20 | $13.40 | $19.66 | 335 | — | — |
| 2024-08-19 | $13.60 | $19.96 | 1,895 | — | — |
| 2024-08-16 | $13.20 | $19.37 | 135 | — | — |
| 2024-08-15 | $13.00 | $19.08 | 1,785 | — | — |
| 2024-08-14 | $12.80 | $18.78 | 235 | — | — |
| 2024-08-13 | $13.20 | $19.37 | 405 | — | — |
| 2024-08-12 | $12.00 | $17.61 | 2,205 | — | — |
| 2024-08-09 | $11.60 | $17.02 | 705 | — | — |
| 2024-08-08 | $13.00 | $19.08 | 830 | — | — |
| 2024-08-07 | $12.60 | $18.49 | 1,250 | — | — |
| 2024-08-06 | $12.20 | $17.90 | 1,815 | — | — |
| 2024-08-05 | $12.00 | $17.61 | 38,325 | — | — |
| 2024-08-02 | $9.60 | $14.09 | 14,080 | — | — |
| 2024-08-01 | $12.20 | $17.90 | 1,045 | — | — |
| 2024-07-31 | $12.20 | $17.90 | 1,935 | — | — |
| 2024-07-30 | $12.80 | $18.78 | 680 | — | — |
| 2024-07-29 | $12.80 | $18.78 | 1,270 | — | — |
| 2024-07-26 | $13.40 | $19.66 | 655 | — | — |
| 2024-07-25 | $12.80 | $18.78 | 920 | — | — |
| 2024-07-24 | $13.00 | $19.08 | 650 | — | — |
| 2024-07-23 | $13.00 | $19.08 | 175 | — | — |
| 2024-07-22 | $13.60 | $19.96 | 1,200 | — | — |
| 2024-07-19 | $12.80 | $18.78 | 410 | — | — |
| 2024-07-18 | $12.80 | $18.78 | 225 | — | — |
| 2024-07-17 | $14.00 | $20.54 | 200 | — | — |
| 2024-07-16 | $13.40 | $19.66 | 960 | — | — |
| 2024-07-15 | $12.60 | $18.49 | 640 | — | — |
| 2024-07-12 | $13.20 | $19.37 | 3,970 | — | — |
| 2024-07-11 | $12.20 | $17.90 | 3,985 | — | — |
| 2024-07-10 | $11.80 | $17.31 | 785 | — | — |
| 2024-07-09 | $12.20 | $17.90 | 290 | — | — |
| 2024-07-08 | $12.60 | $18.49 | 1,230 | — | — |
| 2024-07-05 | $12.20 | $17.90 | 735 | — | — |
| 2024-07-03 | $12.80 | $18.78 | 500 | — | — |
| 2024-07-02 | $12.20 | $17.90 | 1,395 | — | — |
| 2024-07-01 | $12.60 | $18.49 | 515 | — | — |
| 2024-06-28 | $13.20 | $19.37 | 140 | — | — |
| 2024-06-27 | $13.20 | $19.37 | 2,205 | — | — |
| 2024-06-26 | $13.40 | $19.66 | 1,590 | — | — |
| 2024-06-25 | $13.00 | $19.08 | 90 | — | — |
| 2024-06-24 | $13.00 | $19.08 | 120 | — | — |
| 2024-06-21 | $12.60 | $18.49 | 1,410 | — | — |
| 2024-06-20 | $13.00 | $19.08 | 345 | — | — |
| 2024-06-18 | $13.20 | $19.37 | 130 | — | — |
| 2024-06-17 | $13.60 | $19.96 | 210 | — | — |
| 2024-06-14 | $13.40 | $19.66 | 430 | — | — |
| 2024-06-13 | $14.00 | $20.54 | 455 | — | — |
| 2024-06-12 | $13.40 | $19.66 | 1,040 | — | — |
| 2024-06-11 | $13.40 | $19.66 | 1,310 | — | — |
| 2024-06-10 | $13.40 | $19.66 | 200 | — | — |
| 2024-06-07 | $13.00 | $19.08 | 660 | — | — |
| 2024-06-06 | $13.20 | $19.37 | 175 | — | — |
| 2024-06-05 | $13.00 | $19.08 | 990 | — | — |
| 2024-06-04 | $13.00 | $19.08 | 200 | — | — |
| 2024-06-03 | $13.40 | $19.66 | 125 | — | — |
| 2024-05-31 | $13.00 | $19.08 | 670 | — | — |
| 2024-05-30 | $13.20 | $19.37 | 405 | — | — |
| 2024-05-29 | $13.20 | $19.37 | 775 | — | — |
| 2024-05-28 | $13.20 | $19.37 | 1,510 | — | — |
| 2024-05-24 | $13.20 | $19.37 | 505 | — | — |
| 2024-05-23 | $13.20 | $19.37 | 840 | — | — |
| 2024-05-22 | $14.00 | $20.54 | 1,525 | — | — |
| 2024-05-21 | $14.00 | $20.54 | 305 | — | — |
| 2024-05-20 | $14.40 | $21.13 | 480 | — | — |
| 2024-05-17 | $14.20 | $20.84 | 1,240 | — | — |
| 2024-05-16 | $14.20 | $20.84 | 100 | — | — |
| 2024-05-15 | $14.20 | $20.84 | 150 | — | — |
| 2024-05-14 | $14.80 | $21.72 | 365 | — | — |
| 2024-05-13 | $14.60 | $21.42 | 2,375 | — | — |
| 2024-05-10 | $13.80 | $20.25 | 790 | — | — |
| 2024-05-09 | $13.80 | $20.25 | 2,250 | — | — |
| 2024-05-08 | $14.20 | $20.84 | 3,220 | — | — |
| 2024-05-07 | $14.60 | $21.42 | 710 | — | — |
| 2024-05-06 | $14.40 | $21.13 | 180 | — | — |
| 2024-05-03 | $14.60 | $21.42 | 710 | — | — |
| 2024-05-02 | $14.60 | $21.42 | 50 | — | — |
| 2024-05-01 | $14.40 | $21.13 | 485 | — | — |
| 2024-04-30 | $13.60 | $19.96 | 145 | — | — |
| 2024-04-29 | $13.60 | $19.96 | 3,625 | — | — |
| 2024-04-26 | $14.80 | $21.72 | 385 | — | — |
| 2024-04-25 | $14.00 | $20.54 | 1,255 | — | — |
| 2024-04-24 | $14.00 | $20.54 | 4,445 | — | — |
| 2024-04-23 | $14.20 | $20.84 | 3,240 | — | — |
| 2024-04-22 | $13.60 | $19.96 | 1,510 | — | — |
| 2024-04-19 | $14.20 | $20.84 | 910 | — | — |
| 2024-04-18 | $14.60 | $21.42 | 415 | — | — |
| 2024-04-17 | $14.60 | $21.42 | 930 | — | — |
| 2024-04-16 | $15.00 | $22.01 | 240 | — | — |
| 2024-04-15 | $14.60 | $21.42 | 940 | — | — |
| 2024-04-12 | $14.40 | $21.13 | 2,210 | — | — |
| 2024-04-11 | $14.40 | $21.13 | 1,445 | — | — |
| 2024-04-10 | $14.60 | $21.42 | 2,085 | — | — |
| 2024-04-09 | $15.40 | $22.60 | 320 | — | — |
| 2024-04-08 | $14.80 | $21.72 | 1,090 | — | — |
| 2024-04-05 | $15.00 | $22.01 | 3,165 | — | — |
| 2024-04-04 | $15.00 | $22.01 | 875 | — | — |
| 2024-04-03 | $14.60 | $21.42 | 3,430 | — | — |
| 2024-04-02 | $16.00 | $23.48 | 1,525 | — | — |
| 2024-04-01 | $15.80 | $23.18 | 1,065 | — | — |
| 2024-03-28 | $15.60 | $22.89 | 1,835 | — | — |
| 2024-03-27 | $16.80 | $24.65 | 325 | — | — |
| 2024-03-26 | $16.00 | $23.48 | 430 | — | — |
| 2024-03-25 | $16.00 | $23.48 | 295 | — | — |
| 2024-03-22 | $16.60 | $24.36 | 460 | — | — |
| 2024-03-21 | $16.00 | $23.48 | 485 | — | — |
| 2024-03-20 | $17.80 | $26.12 | 290 | — | — |
| 2024-03-19 | $15.60 | $22.89 | 490 | — | — |
| 2024-03-18 | $15.60 | $22.89 | 670 | — | — |
| 2024-03-15 | $16.20 | $23.77 | 2,150 | — | — |
| 2024-03-14 | $16.40 | $24.06 | 190 | — | — |
| 2024-03-13 | $16.20 | $23.77 | 155 | — | — |
| 2024-03-12 | $16.20 | $23.77 | 375 | — | — |
| 2024-03-11 | $16.60 | $24.36 | 475 | — | — |
| 2024-03-08 | $16.40 | $24.06 | 1,445 | — | — |
| 2024-03-07 | $16.60 | $24.36 | 1,290 | — | — |
| 2024-03-06 | $16.80 | $24.65 | 110 | — | — |
| 2024-03-05 | $17.40 | $25.53 | 205 | — | — |
| 2024-03-04 | $16.80 | $24.65 | 755 | — | — |
| 2024-03-01 | $17.20 | $25.24 | 700 | — | — |
| 2024-02-29 | $17.40 | $25.53 | 470 | — | — |
| 2024-02-28 | $18.00 | $26.41 | 415 | — | — |
| 2024-02-27 | $17.40 | $25.53 | 65 | — | — |
| 2024-02-26 | $17.80 | $26.12 | 1,015 | — | — |
| 2024-02-23 | $17.20 | $25.24 | 1,275 | — | — |
| 2024-02-22 | $17.20 | $25.24 | 375 | — | — |
| 2024-02-21 | $17.60 | $25.82 | 945 | — | — |
| 2024-02-20 | $18.00 | $26.41 | 885 | — | — |
| 2024-02-16 | $17.00 | $24.94 | 800 | — | — |
| 2024-02-15 | $16.80 | $24.65 | 1,345 | — | — |
| 2024-02-14 | $17.20 | $25.24 | 335 | — | — |
| 2024-02-13 | $17.80 | $26.12 | 1,125 | — | — |
| 2024-02-12 | $16.80 | $24.65 | 4,035 | — | — |
| 2024-02-09 | $16.60 | $24.36 | 1,905 | — | — |
| 2024-02-08 | $16.60 | $24.36 | 3,075 | — | — |
| 2024-02-07 | $18.40 | $27.00 | 35 | — | — |
| 2024-02-06 | $18.00 | $26.41 | 315 | — | — |
| 2024-02-05 | $17.80 | $26.12 | 855 | — | — |
| 2024-02-02 | $18.60 | $27.29 | 1,270 | — | — |
| 2024-02-01 | $18.20 | $26.71 | 140 | — | — |
| 2024-01-31 | $17.80 | $26.12 | 180 | — | — |
| 2024-01-30 | $18.60 | $27.29 | 175 | — | — |
| 2024-01-29 | $18.80 | $27.59 | 130 | — | — |
| 2024-01-26 | $18.40 | $27.00 | 850 | — | — |
| 2024-01-25 | $18.40 | $27.00 | 345 | — | — |
| 2024-01-24 | $18.00 | $26.41 | 1,050 | — | — |
| 2024-01-23 | $18.00 | $26.41 | 670 | — | — |
| 2024-01-22 | $18.00 | $26.41 | 1,535 | — | — |
| 2024-01-19 | $18.00 | $26.41 | 1,760 | — | — |
| 2024-01-18 | $18.20 | $26.71 | 1,035 | — | — |
| 2024-01-17 | $19.00 | $27.88 | 1,515 | — | — |
| 2024-01-16 | $18.60 | $27.29 | 1,650 | — | — |
| 2024-01-12 | $17.40 | $25.53 | 620 | — | — |
| 2024-01-11 | $16.20 | $23.77 | 335 | — | — |
| 2024-01-10 | $16.40 | $24.06 | 2,265 | — | — |
| 2024-01-09 | $17.40 | $25.53 | 1,005 | — | — |
| 2024-01-08 | $18.40 | $27.00 | 265 | — | — |
| 2024-01-05 | $18.40 | $27.00 | 485 | — | — |
| 2024-01-04 | $18.80 | $27.59 | 1,525 | — | — |
| 2024-01-03 | $19.00 | $27.88 | 4,435 | — | — |
| 2024-01-02 | $18.60 | $27.29 | 2,805 | — | — |