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
- 2014-06-24 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 | $12.63 | $12.64 | 82,700 | — | — |
| 2024-12-30 | $12.51 | $12.52 | 72,400 | — | — |
| 2024-12-27 | $12.00 | $12.01 | 62,500 | — | — |
| 2024-12-26 | $12.00 | $12.01 | 30,000 | — | — |
| 2024-12-24 | $11.58 | $11.59 | 46,600 | — | — |
| 2024-12-23 | $11.24 | $11.25 | 134,800 | — | — |
| 2024-12-20 | $11.41 | $11.42 | 562,000 | — | — |
| 2024-12-19 | $12.17 | $12.18 | 72,200 | — | — |
| 2024-12-18 | $11.84 | $11.85 | 75,800 | — | — |
| 2024-12-17 | $12.77 | $12.78 | 71,100 | — | — |
| 2024-12-16 | $12.58 | $12.59 | 66,100 | — | — |
| 2024-12-13 | $11.77 | $11.78 | 52,200 | — | — |
| 2024-12-12 | $12.35 | $12.36 | 40,200 | — | — |
| 2024-12-11 | $13.08 | $13.09 | 79,800 | — | — |
| 2024-12-10 | $11.74 | $11.75 | 72,000 | — | — |
| 2024-12-09 | $12.18 | $12.19 | 122,800 | — | — |
| 2024-12-06 | $11.23 | $11.24 | 74,100 | — | — |
| 2024-12-05 | $9.78 | $9.79 | 23,300 | — | — |
| 2024-12-04 | $9.85 | $9.86 | 50,000 | — | — |
| 2024-12-03 | $10.00 | $10.01 | 72,400 | — | — |
| 2024-12-02 | $9.76 | $9.77 | 42,500 | — | — |
| 2024-11-29 | $10.09 | $10.10 | 65,200 | — | — |
| 2024-11-27 | $9.73 | $9.74 | 23,300 | — | — |
| 2024-11-26 | $9.85 | $9.86 | 21,000 | — | — |
| 2024-11-25 | $10.15 | $10.16 | 23,600 | — | — |
| 2024-11-22 | $10.49 | $10.50 | 22,300 | — | — |
| 2024-11-21 | $10.20 | $10.21 | 32,300 | — | — |
| 2024-11-20 | $10.66 | $10.67 | 62,200 | — | — |
| 2024-11-19 | $9.88 | $9.89 | 38,800 | — | — |
| 2024-11-18 | $9.58 | $9.59 | 41,600 | — | — |
| 2024-11-15 | $10.68 | $10.69 | 45,300 | — | — |
| 2024-11-14 | $10.40 | $10.41 | 49,300 | — | — |
| 2024-11-13 | $10.44 | $10.45 | 26,200 | — | — |
| 2024-11-12 | $10.87 | $10.88 | 46,700 | — | — |
| 2024-11-11 | $10.74 | $10.75 | 33,800 | — | — |
| 2024-11-08 | $10.58 | $10.59 | 24,400 | — | — |
| 2024-11-07 | $10.76 | $10.77 | 27,700 | — | — |
| 2024-11-06 | $10.49 | $10.50 | 49,300 | — | — |
| 2024-11-05 | $10.32 | $10.33 | 31,000 | — | — |
| 2024-11-04 | $10.80 | $10.81 | 31,900 | — | — |
| 2024-11-01 | $10.92 | $10.93 | 43,400 | — | — |
| 2024-10-31 | $10.51 | $10.52 | 13,900 | — | — |
| 2024-10-30 | $10.56 | $10.57 | 13,700 | — | — |
| 2024-10-29 | $10.83 | $10.84 | 11,100 | — | — |
| 2024-10-28 | $10.72 | $10.73 | 15,900 | — | — |
| 2024-10-25 | $10.99 | $11.00 | 20,600 | — | — |
| 2024-10-24 | $10.93 | $10.94 | 18,300 | — | — |
| 2024-10-23 | $10.73 | $10.74 | 34,300 | — | — |
| 2024-10-22 | $10.69 | $10.70 | 49,200 | — | — |
| 2024-10-21 | $11.09 | $11.10 | 90,600 | — | — |
| 2024-10-18 | $11.48 | $11.49 | 59,900 | — | — |
| 2024-10-17 | $11.22 | $11.23 | 52,000 | — | — |
| 2024-10-16 | $9.81 | $9.82 | 34,500 | — | — |
| 2024-10-15 | $9.81 | $9.82 | 40,800 | — | — |
| 2024-10-14 | $10.16 | $10.17 | 72,100 | — | — |
| 2024-10-11 | $10.86 | $10.87 | 31,500 | — | — |
| 2024-10-10 | $9.81 | $9.82 | 26,300 | — | — |
| 2024-10-09 | $9.26 | $9.27 | 12,800 | — | — |
| 2024-10-08 | $9.46 | $9.47 | 49,400 | — | — |
| 2024-10-07 | $9.63 | $9.64 | 36,500 | — | — |
| 2024-10-04 | $9.48 | $9.49 | 51,600 | — | — |
| 2024-10-03 | $9.81 | $9.82 | 41,500 | — | — |
| 2024-10-02 | $10.20 | $10.21 | 49,100 | — | — |
| 2024-10-01 | $10.98 | $10.99 | 177,800 | — | — |
| 2024-09-30 | $9.19 | $9.20 | 5,900 | — | — |
| 2024-09-27 | $9.23 | $9.24 | 35,800 | — | — |
| 2024-09-26 | $8.79 | $8.80 | 17,800 | — | — |
| 2024-09-25 | $8.80 | $8.81 | 19,600 | — | — |
| 2024-09-24 | $8.94 | $8.95 | 14,600 | — | — |
| 2024-09-23 | $8.88 | $8.89 | 14,900 | — | — |
| 2024-09-20 | $9.30 | $9.31 | 71,400 | — | — |
| 2024-09-19 | $8.63 | $8.63 | 14,700 | — | — |
| 2024-09-18 | $8.36 | $8.37 | 24,000 | — | — |
| 2024-09-17 | $8.40 | $8.41 | 12,400 | — | — |
| 2024-09-16 | $8.42 | $8.43 | 40,200 | — | — |
| 2024-09-13 | $8.15 | $8.16 | 16,800 | — | — |
| 2024-09-12 | $8.16 | $8.17 | 18,800 | — | — |
| 2024-09-11 | $8.44 | $8.45 | 17,000 | — | — |
| 2024-09-10 | $8.75 | $8.76 | 15,900 | — | — |
| 2024-09-09 | $8.87 | $8.88 | 11,600 | — | — |
| 2024-09-06 | $9.02 | $9.03 | 9,000 | — | — |
| 2024-09-05 | $8.88 | $8.89 | 6,900 | — | — |
| 2024-09-04 | $8.65 | $8.66 | 16,000 | — | — |
| 2024-09-03 | $8.98 | $8.99 | 21,800 | — | — |
| 2024-08-30 | $9.25 | $9.26 | 12,400 | — | — |
| 2024-08-29 | $9.05 | $9.06 | 11,700 | — | — |
| 2024-08-28 | $9.01 | $9.02 | 19,300 | — | — |
| 2024-08-27 | $9.36 | $9.37 | 19,500 | — | — |
| 2024-08-26 | $9.25 | $9.26 | 13,000 | — | — |
| 2024-08-23 | $9.05 | $9.06 | 15,700 | — | — |
| 2024-08-22 | $9.00 | $9.01 | 11,600 | — | — |
| 2024-08-21 | $8.96 | $8.97 | 9,900 | — | — |
| 2024-08-20 | $8.68 | $8.69 | 12,300 | — | — |
| 2024-08-19 | $8.75 | $8.76 | 32,200 | — | — |
| 2024-08-16 | $8.81 | $8.82 | 1,400 | — | — |
| 2024-08-15 | $8.60 | $8.61 | 19,600 | — | — |
| 2024-08-14 | $8.69 | $8.70 | 23,100 | — | — |
| 2024-08-13 | $9.22 | $9.23 | 7,500 | — | — |
| 2024-08-12 | $9.24 | $9.25 | 20,600 | — | — |
| 2024-08-09 | $8.93 | $8.94 | 8,900 | — | — |
| 2024-08-08 | $8.66 | $8.67 | 10,400 | — | — |
| 2024-08-07 | $8.80 | $8.81 | 36,700 | — | — |
| 2024-08-06 | $9.00 | $9.01 | 84,300 | — | — |
| 2024-08-05 | $7.98 | $7.99 | 33,500 | — | — |
| 2024-08-02 | $8.01 | $8.02 | 12,400 | — | — |
| 2024-08-01 | $8.43 | $8.44 | 21,600 | — | — |
| 2024-07-31 | $8.62 | $8.63 | 17,900 | — | — |
| 2024-07-30 | $8.90 | $8.91 | 39,700 | — | — |
| 2024-07-29 | $9.10 | $9.11 | 12,100 | — | — |
| 2024-07-26 | $9.40 | $9.41 | 13,300 | — | — |
| 2024-07-25 | $9.13 | $9.14 | 9,000 | — | — |
| 2024-07-24 | $9.27 | $9.28 | 11,400 | — | — |
| 2024-07-23 | $8.99 | $9.00 | 26,500 | — | — |
| 2024-07-22 | $8.96 | $8.97 | 29,800 | — | — |
| 2024-07-19 | $9.22 | $9.23 | 32,500 | — | — |
| 2024-07-18 | $9.65 | $9.66 | 58,200 | — | — |
| 2024-07-17 | $9.70 | $9.71 | 60,500 | — | — |
| 2024-07-16 | $10.41 | $10.42 | 23,100 | — | — |
| 2024-07-15 | $10.20 | $10.21 | 45,500 | — | — |
| 2024-07-12 | $9.47 | $9.48 | 27,600 | — | — |
| 2024-07-11 | $9.49 | $9.50 | 21,500 | — | — |
| 2024-07-10 | $9.55 | $9.56 | 47,300 | — | — |
| 2024-07-09 | $9.22 | $9.23 | 14,000 | — | — |
| 2024-07-08 | $9.67 | $9.68 | 63,900 | — | — |
| 2024-07-05 | $9.29 | $9.30 | 16,700 | — | — |
| 2024-07-03 | $8.84 | $8.85 | 11,000 | — | — |
| 2024-07-02 | $8.70 | $8.71 | 58,600 | — | — |
| 2024-07-01 | $7.26 | $7.27 | 30,200 | — | — |
| 2024-06-28 | $6.99 | $7.00 | 14,500 | — | — |
| 2024-06-27 | $7.05 | $7.06 | 3,300 | — | — |
| 2024-06-26 | $6.71 | $6.72 | 10,700 | — | — |
| 2024-06-25 | $7.18 | $7.19 | 7,000 | — | — |
| 2024-06-24 | $7.21 | $7.22 | 7,000 | — | — |
| 2024-06-21 | $6.88 | $6.89 | 381,500 | — | — |
| 2024-06-20 | $6.30 | $6.31 | 34,500 | — | — |
| 2024-06-18 | $7.25 | $7.26 | 21,200 | — | — |
| 2024-06-17 | $7.49 | $7.50 | 17,000 | — | — |
| 2024-06-14 | $7.31 | $7.32 | 27,600 | — | — |
| 2024-06-13 | $7.48 | $7.49 | 86,300 | — | — |
| 2024-06-12 | $7.47 | $7.48 | 21,100 | — | — |
| 2024-06-11 | $7.50 | $7.51 | 41,300 | — | — |
| 2024-06-10 | $7.41 | $7.42 | 19,000 | — | — |
| 2024-06-07 | $7.42 | $7.43 | 23,600 | — | — |
| 2024-06-06 | $7.48 | $7.49 | 8,100 | — | — |
| 2024-06-05 | $7.33 | $7.34 | 20,200 | — | — |
| 2024-06-04 | $7.21 | $7.22 | 52,900 | — | — |
| 2024-06-03 | $7.35 | $7.36 | 33,000 | — | — |
| 2024-05-31 | $7.65 | $7.66 | 41,400 | — | — |
| 2024-05-30 | $7.55 | $7.56 | 58,100 | — | — |
| 2024-05-29 | $7.55 | $7.56 | 103,200 | — | — |
| 2024-05-28 | $8.55 | $8.56 | 88,300 | — | — |
| 2024-05-24 | $9.02 | $9.03 | 11,200 | — | — |
| 2024-05-23 | $9.41 | $9.42 | 10,200 | — | — |
| 2024-05-22 | $9.49 | $9.50 | 25,400 | — | — |
| 2024-05-21 | $9.60 | $9.61 | 17,700 | — | — |
| 2024-05-20 | $10.47 | $10.48 | 58,400 | — | — |
| 2024-05-17 | $9.49 | $9.50 | 24,500 | — | — |
| 2024-05-16 | $9.47 | $9.48 | 45,900 | — | — |
| 2024-05-15 | $8.85 | $8.86 | 18,400 | — | — |
| 2024-05-14 | $8.43 | $8.44 | 17,300 | — | — |
| 2024-05-13 | $8.12 | $8.13 | 87,800 | — | — |
| 2024-05-10 | $9.25 | $9.26 | 33,800 | — | — |
| 2024-05-09 | $9.18 | $9.19 | 43,100 | — | — |
| 2024-05-08 | $8.64 | $8.65 | 15,600 | — | — |
| 2024-05-07 | $8.15 | $8.16 | 11,400 | — | — |
| 2024-05-06 | $8.32 | $8.33 | 36,900 | — | — |
| 2024-05-03 | $8.95 | $8.96 | 78,400 | — | — |
| 2024-05-02 | $8.87 | $8.88 | 61,200 | — | — |
| 2024-05-01 | $7.90 | $7.91 | 38,100 | — | — |
| 2024-04-30 | $8.45 | $8.46 | 84,900 | — | — |
| 2024-04-29 | $7.43 | $7.44 | 26,800 | — | — |
| 2024-04-26 | $6.90 | $6.91 | 19,800 | — | — |
| 2024-04-25 | $6.94 | $6.95 | 28,700 | — | — |
| 2024-04-24 | $6.72 | $6.73 | 66,400 | — | — |
| 2024-04-23 | $6.86 | $6.87 | 26,500 | — | — |
| 2024-04-22 | $6.72 | $6.73 | 129,400 | — | — |
| 2024-04-19 | $6.99 | $7.00 | 256,600 | — | — |
| 2024-04-18 | $6.82 | $6.83 | 3,517,700 | — | — |
| 2024-04-17 | $4.80 | $4.81 | 8,000 | — | — |
| 2024-04-16 | $4.78 | $4.79 | 27,000 | — | — |
| 2024-04-15 | $4.91 | $4.92 | 30,200 | — | — |
| 2024-04-12 | $5.50 | $5.51 | 38,000 | — | — |
| 2024-04-11 | $6.23 | $6.24 | 41,900 | — | — |
| 2024-04-10 | $5.99 | $6.00 | 15,500 | — | — |
| 2024-04-09 | $5.90 | $5.91 | 30,800 | — | — |
| 2024-04-08 | $5.66 | $5.67 | 5,800 | — | — |
| 2024-04-05 | $5.57 | $5.58 | 4,000 | — | — |
| 2024-04-04 | $5.60 | $5.61 | 17,200 | — | — |
| 2024-04-03 | $5.54 | $5.55 | 69,100 | — | — |
| 2024-04-02 | $5.30 | $5.31 | 8,900 | — | — |
| 2024-04-01 | $5.10 | $5.11 | 9,800 | — | — |
| 2024-03-28 | $5.25 | $5.26 | 21,000 | — | — |
| 2024-03-27 | $5.13 | $5.14 | 4,000 | — | — |
| 2024-03-26 | $4.96 | $4.97 | 7,600 | — | — |
| 2024-03-25 | $4.96 | $4.97 | 10,800 | — | — |
| 2024-03-22 | $4.95 | $4.96 | 8,700 | — | — |
| 2024-03-21 | $5.09 | $5.10 | 23,800 | — | — |
| 2024-03-20 | $5.35 | $5.36 | 27,200 | — | — |
| 2024-03-19 | $5.07 | $5.08 | 1,400 | — | — |
| 2024-03-18 | $5.14 | $5.15 | 2,300 | — | — |
| 2024-03-15 | $5.10 | $5.11 | 6,400 | — | — |
| 2024-03-14 | $5.17 | $5.18 | 13,900 | — | — |
| 2024-03-13 | $5.19 | $5.20 | 11,400 | — | — |
| 2024-03-12 | $4.99 | $4.99 | 2,100 | — | — |
| 2024-03-11 | $4.96 | $4.97 | 2,900 | — | — |
| 2024-03-08 | $4.89 | $4.90 | 12,300 | — | — |
| 2024-03-07 | $4.93 | $4.94 | 15,300 | — | — |
| 2024-03-06 | $5.21 | $5.22 | 9,500 | — | — |
| 2024-03-05 | $5.33 | $5.34 | 43,900 | — | — |
| 2024-03-04 | $4.74 | $4.75 | 62,300 | — | — |
| 2024-03-01 | $5.62 | $5.63 | 63,100 | — | — |
| 2024-02-29 | $4.85 | $4.86 | 23,600 | — | — |
| 2024-02-28 | $4.50 | $4.51 | 62,200 | — | — |
| 2024-02-27 | $4.40 | $4.40 | 53,700 | — | — |
| 2024-02-26 | $4.23 | $4.23 | 61,800 | — | — |
| 2024-02-23 | $3.78 | $3.78 | 27,500 | — | — |
| 2024-02-22 | $3.64 | $3.64 | 47,700 | — | — |
| 2024-02-21 | $3.63 | $3.63 | 50,700 | — | — |
| 2024-02-20 | $2.96 | $2.96 | 5,900 | — | — |
| 2024-02-16 | $2.98 | $2.98 | 6,300 | — | — |
| 2024-02-15 | $2.88 | $2.88 | 5,300 | — | — |
| 2024-02-14 | $2.80 | $2.80 | 22,500 | — | — |
| 2024-02-13 | $2.85 | $2.85 | 3,400 | — | — |
| 2024-02-12 | $2.85 | $2.85 | 4,800 | — | — |
| 2024-02-09 | $2.85 | $2.85 | 5,100 | — | — |
| 2024-02-08 | $2.82 | $2.82 | 10,300 | — | — |
| 2024-02-07 | $2.80 | $2.80 | 7,900 | — | — |
| 2024-02-06 | $2.99 | $2.99 | 25,000 | — | — |
| 2024-02-05 | $3.02 | $3.02 | 800 | — | — |
| 2024-02-02 | $2.82 | $2.82 | 400 | — | — |
| 2024-02-01 | $2.82 | $2.82 | 5,500 | — | — |
| 2024-01-31 | $2.81 | $2.81 | 6,900 | — | — |
| 2024-01-30 | $2.92 | $2.92 | 4,200 | — | — |
| 2024-01-29 | $3.02 | $3.02 | 6,400 | — | — |
| 2024-01-26 | $3.07 | $3.07 | 25,600 | — | — |
| 2024-01-25 | $2.94 | $2.94 | 5,100 | — | — |
| 2024-01-24 | $2.85 | $2.85 | 6,800 | — | — |
| 2024-01-23 | $2.89 | $2.90 | 5,300 | — | — |
| 2024-01-22 | $2.85 | $2.85 | 2,700 | — | — |
| 2024-01-19 | $2.85 | $2.85 | 1,500 | — | — |
| 2024-01-18 | $2.94 | $2.95 | 9,300 | — | — |
| 2024-01-17 | $3.21 | $3.22 | 600 | — | — |
| 2024-01-16 | $2.93 | $2.93 | 3,300 | — | — |
| 2024-01-12 | $2.93 | $2.93 | 19,700 | — | — |
| 2024-01-11 | $3.09 | $3.09 | 10,900 | — | — |
| 2024-01-10 | $3.00 | $3.00 | 3,200 | — | — |
| 2024-01-09 | $3.17 | $3.17 | 2,100 | — | — |
| 2024-01-08 | $3.29 | $3.29 | 3,700 | — | — |
| 2024-01-05 | $3.27 | $3.27 | 500 | — | — |
| 2024-01-04 | $3.30 | $3.30 | 400 | — | — |
| 2024-01-03 | $3.30 | $3.30 | 2,100 | — | — |
| 2024-01-02 | $3.27 | $3.28 | 2,300 | — | — |