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
- 2015-03-17 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 | $13.84 | $13.84 | 81,700 | — | — |
| 2024-12-30 | $12.00 | $12.00 | 56,900 | — | — |
| 2024-12-27 | $12.65 | $12.65 | 24,800 | — | — |
| 2024-12-26 | $12.83 | $12.83 | 51,600 | — | — |
| 2024-12-24 | $13.19 | $13.19 | 16,600 | — | — |
| 2024-12-23 | $13.55 | $13.55 | 78,100 | — | — |
| 2024-12-20 | $14.44 | $14.44 | 47,600 | — | — |
| 2024-12-19 | $15.42 | $15.42 | 90,700 | — | — |
| 2024-12-18 | $16.50 | $16.50 | 26,400 | — | — |
| 2024-12-17 | $17.00 | $17.00 | 27,200 | — | — |
| 2024-12-16 | $17.25 | $17.25 | 41,000 | — | — |
| 2024-12-13 | $17.21 | $17.21 | 60,700 | — | — |
| 2024-12-12 | $16.25 | $16.25 | 60,100 | — | — |
| 2024-12-11 | $15.15 | $15.15 | 30,800 | — | — |
| 2024-12-10 | $16.00 | $16.00 | 30,000 | — | — |
| 2024-12-09 | $17.59 | $17.59 | 93,100 | — | — |
| 2024-12-06 | $15.38 | $15.38 | 152,000 | — | — |
| 2024-12-05 | $13.67 | $13.67 | 22,700 | — | — |
| 2024-12-04 | $13.41 | $13.41 | 45,800 | — | — |
| 2024-12-03 | $13.30 | $13.30 | 16,300 | — | — |
| 2024-12-02 | $13.46 | $13.46 | 94,000 | — | — |
| 2024-11-29 | $13.87 | $13.87 | 39,400 | — | — |
| 2024-11-27 | $13.50 | $13.50 | 52,900 | — | — |
| 2024-11-26 | $13.50 | $13.50 | 84,200 | — | — |
| 2024-11-25 | $13.45 | $13.45 | 81,700 | — | — |
| 2024-11-22 | $13.92 | $13.92 | 52,700 | — | — |
| 2024-11-21 | $13.49 | $13.49 | 112,400 | — | — |
| 2024-11-20 | $12.04 | $12.04 | 74,500 | — | — |
| 2024-11-19 | $12.70 | $12.70 | 153,600 | — | — |
| 2024-11-18 | $13.60 | $13.60 | 240,100 | — | — |
| 2024-11-15 | $13.90 | $13.90 | 259,300 | — | — |
| 2024-11-14 | $17.41 | $17.41 | 257,100 | — | — |
| 2024-11-13 | $23.36 | $23.36 | 115,400 | — | — |
| 2024-11-12 | $24.98 | $24.98 | 171,000 | — | — |
| 2024-11-11 | $24.72 | $24.72 | 130,300 | — | — |
| 2024-11-08 | $22.80 | $22.80 | 96,900 | — | — |
| 2024-11-07 | $20.33 | $20.33 | 44,400 | — | — |
| 2024-11-06 | $19.21 | $19.21 | 62,800 | — | — |
| 2024-11-05 | $20.65 | $20.65 | 102,400 | — | — |
| 2024-11-04 | $20.93 | $20.93 | 106,800 | — | — |
| 2024-11-01 | $18.55 | $18.55 | 53,000 | — | — |
| 2024-10-31 | $18.50 | $18.50 | 53,500 | — | — |
| 2024-10-30 | $18.00 | $18.00 | 81,100 | — | — |
| 2024-10-29 | $16.97 | $16.97 | 117,800 | — | — |
| 2024-10-28 | $14.35 | $14.35 | 23,800 | — | — |
| 2024-10-25 | $14.38 | $14.38 | 32,000 | — | — |
| 2024-10-24 | $13.98 | $13.98 | 80,500 | — | — |
| 2024-10-23 | $13.95 | $13.95 | 93,800 | — | — |
| 2024-10-22 | $12.40 | $12.40 | 17,700 | — | — |
| 2024-10-21 | $11.67 | $11.67 | 24,500 | — | — |
| 2024-10-18 | $11.95 | $11.95 | 78,900 | — | — |
| 2024-10-17 | $12.49 | $12.49 | 47,100 | — | — |
| 2024-10-16 | $13.19 | $13.19 | 98,600 | — | — |
| 2024-10-15 | $13.10 | $13.10 | 80,500 | — | — |
| 2024-10-14 | $12.00 | $12.00 | 69,800 | — | — |
| 2024-10-11 | $10.89 | $10.89 | 22,000 | — | — |
| 2024-10-10 | $11.14 | $11.14 | 25,200 | — | — |
| 2024-10-09 | $11.18 | $11.18 | 24,200 | — | — |
| 2024-10-08 | $10.35 | $10.35 | 29,800 | — | — |
| 2024-10-07 | $10.05 | $10.05 | 6,200 | — | — |
| 2024-10-04 | $9.90 | $9.90 | 19,800 | — | — |
| 2024-10-03 | $10.33 | $10.33 | 19,900 | — | — |
| 2024-10-02 | $9.71 | $9.71 | 10,600 | — | — |
| 2024-10-01 | $10.03 | $10.03 | 26,900 | — | — |
| 2024-09-30 | $9.94 | $9.94 | 14,300 | — | — |
| 2024-09-27 | $10.00 | $10.00 | 32,800 | — | — |
| 2024-09-26 | $10.35 | $10.35 | 28,700 | — | — |
| 2024-09-25 | $10.50 | $10.50 | 16,800 | — | — |
| 2024-09-24 | $10.16 | $10.16 | 27,900 | — | — |
| 2024-09-23 | $9.95 | $9.95 | 46,900 | — | — |
| 2024-09-20 | $10.20 | $10.20 | 36,600 | — | — |
| 2024-09-19 | $10.04 | $10.04 | 7,600 | — | — |
| 2024-09-18 | $9.76 | $9.76 | 16,800 | — | — |
| 2024-09-17 | $9.58 | $9.58 | 51,100 | — | — |
| 2024-09-16 | $9.73 | $9.73 | 35,200 | — | — |
| 2024-09-13 | $9.80 | $9.80 | 48,600 | — | — |
| 2024-09-12 | $9.85 | $9.85 | 19,400 | — | — |
| 2024-09-11 | $9.43 | $9.43 | 86,000 | — | — |
| 2024-09-10 | $9.63 | $9.63 | 45,200 | — | — |
| 2024-09-09 | $9.58 | $9.58 | 12,700 | — | — |
| 2024-09-06 | $9.57 | $9.57 | 34,000 | — | — |
| 2024-09-05 | $10.10 | $10.10 | 11,500 | — | — |
| 2024-09-04 | $10.60 | $10.60 | 21,700 | — | — |
| 2024-09-03 | $11.00 | $11.00 | 22,600 | — | — |
| 2024-08-30 | $11.02 | $11.02 | 15,300 | — | — |
| 2024-08-29 | $11.30 | $11.30 | 37,700 | — | — |
| 2024-08-28 | $11.46 | $11.46 | 8,400 | — | — |
| 2024-08-27 | $11.60 | $11.60 | 39,100 | — | — |
| 2024-08-26 | $11.63 | $11.63 | 32,800 | — | — |
| 2024-08-23 | $11.49 | $11.49 | 76,700 | — | — |
| 2024-08-22 | $11.30 | $11.30 | 42,400 | — | — |
| 2024-08-21 | $11.00 | $11.00 | 75,900 | — | — |
| 2024-08-20 | $10.50 | $10.50 | 39,600 | — | — |
| 2024-08-19 | $11.24 | $11.24 | 41,000 | — | — |
| 2024-08-16 | $11.55 | $11.55 | 24,000 | — | — |
| 2024-08-15 | $11.99 | $11.99 | 51,200 | — | — |
| 2024-08-14 | $12.62 | $12.62 | 41,400 | — | — |
| 2024-08-13 | $13.55 | $13.55 | 180,200 | — | — |
| 2024-08-12 | $12.50 | $12.50 | 65,600 | — | — |
| 2024-08-09 | $12.00 | $12.00 | 68,000 | — | — |
| 2024-08-08 | $9.81 | $9.81 | 4,800 | — | — |
| 2024-08-07 | $9.64 | $9.64 | 8,400 | — | — |
| 2024-08-06 | $9.28 | $9.28 | 35,800 | — | — |
| 2024-08-05 | $8.05 | $8.05 | 19,700 | — | — |
| 2024-08-02 | $8.78 | $8.78 | 13,300 | — | — |
| 2024-08-01 | $8.78 | $8.78 | 8,000 | — | — |
| 2024-07-31 | $8.78 | $8.78 | 11,500 | — | — |
| 2024-07-30 | $9.15 | $9.15 | 11,000 | — | — |
| 2024-07-29 | $8.61 | $8.61 | 6,500 | — | — |
| 2024-07-26 | $8.50 | $8.50 | 8,400 | — | — |
| 2024-07-25 | $8.80 | $8.80 | 8,000 | — | — |
| 2024-07-24 | $8.75 | $8.75 | 7,200 | — | — |
| 2024-07-23 | $8.41 | $8.41 | 33,700 | — | — |
| 2024-07-22 | $8.17 | $8.17 | 67,000 | — | — |
| 2024-07-19 | $8.85 | $8.85 | 12,800 | — | — |
| 2024-07-18 | $9.55 | $9.55 | 21,300 | — | — |
| 2024-07-17 | $9.93 | $9.93 | 16,300 | — | — |
| 2024-07-16 | $10.10 | $10.10 | 10,800 | — | — |
| 2024-07-15 | $10.13 | $10.13 | 7,400 | — | — |
| 2024-07-12 | $10.20 | $10.20 | 42,300 | — | — |
| 2024-07-11 | $9.93 | $9.93 | 12,600 | — | — |
| 2024-07-10 | $9.75 | $9.75 | 19,500 | — | — |
| 2024-07-09 | $10.90 | $10.90 | 33,500 | — | — |
| 2024-07-08 | $10.50 | $10.50 | 49,000 | — | — |
| 2024-07-05 | $9.49 | $9.49 | 16,800 | — | — |
| 2024-07-03 | $9.50 | $9.50 | 7,000 | — | — |
| 2024-07-02 | $8.95 | $8.95 | 7,000 | — | — |
| 2024-07-01 | $8.50 | $8.50 | 10,600 | — | — |
| 2024-06-28 | $8.90 | $8.90 | 7,000 | — | — |
| 2024-06-27 | $9.36 | $9.36 | 20,100 | — | — |
| 2024-06-26 | $9.38 | $9.38 | 28,500 | — | — |
| 2024-06-25 | $8.81 | $8.81 | 20,500 | — | — |
| 2024-06-24 | $9.39 | $9.39 | 27,000 | — | — |
| 2024-06-21 | $8.37 | $8.37 | 24,800 | — | — |
| 2024-06-20 | $7.00 | $7.00 | 12,600 | — | — |
| 2024-06-18 | $7.05 | $7.05 | 19,100 | — | — |
| 2024-06-17 | $7.06 | $7.06 | 9,700 | — | — |
| 2024-06-14 | $7.35 | $7.35 | 13,100 | — | — |
| 2024-06-13 | $7.16 | $7.16 | 5,400 | — | — |
| 2024-06-12 | $7.37 | $7.37 | 14,100 | — | — |
| 2024-06-11 | $7.35 | $7.35 | 5,300 | — | — |
| 2024-06-10 | $7.31 | $7.31 | 6,700 | — | — |
| 2024-06-07 | $7.39 | $7.39 | 11,700 | — | — |
| 2024-06-06 | $7.35 | $7.35 | 7,800 | — | — |
| 2024-06-05 | $7.66 | $7.66 | 15,800 | — | — |
| 2024-06-04 | $7.78 | $7.78 | 14,200 | — | — |
| 2024-06-03 | $7.85 | $7.85 | 3,000 | — | — |
| 2024-05-31 | $7.81 | $7.81 | 6,100 | — | — |
| 2024-05-30 | $7.95 | $7.95 | 17,400 | — | — |
| 2024-05-29 | $8.41 | $8.41 | 15,500 | — | — |
| 2024-05-28 | $7.61 | $7.61 | 8,900 | — | — |
| 2024-05-24 | $7.40 | $7.40 | 26,500 | — | — |
| 2024-05-23 | $7.45 | $7.45 | 12,900 | — | — |
| 2024-05-22 | $7.95 | $7.95 | 7,800 | — | — |
| 2024-05-21 | $7.75 | $7.75 | 11,800 | — | — |
| 2024-05-20 | $8.08 | $8.08 | 23,000 | — | — |
| 2024-05-17 | $8.14 | $8.14 | 44,000 | — | — |
| 2024-05-16 | $9.01 | $9.01 | 20,400 | — | — |
| 2024-05-15 | $9.70 | $9.70 | 43,900 | — | — |
| 2024-05-14 | $9.27 | $9.27 | 33,400 | — | — |
| 2024-05-13 | $8.80 | $8.80 | 25,600 | — | — |
| 2024-05-10 | $8.05 | $8.05 | 33,900 | — | — |
| 2024-05-09 | $9.35 | $9.35 | 23,000 | — | — |
| 2024-05-08 | $9.38 | $9.38 | 8,600 | — | — |
| 2024-05-07 | $9.30 | $9.30 | 69,900 | — | — |
| 2024-05-06 | $8.56 | $8.56 | 33,000 | — | — |
| 2024-05-03 | $8.00 | $8.00 | 49,400 | — | — |
| 2024-05-02 | $8.99 | $8.99 | 23,800 | — | — |
| 2024-05-01 | $9.24 | $9.24 | 22,200 | — | — |
| 2024-04-30 | $9.01 | $9.01 | 15,800 | — | — |
| 2024-04-29 | $9.30 | $9.30 | 25,200 | — | — |
| 2024-04-26 | $9.11 | $9.11 | 20,000 | — | — |
| 2024-04-25 | $9.40 | $9.40 | 33,600 | — | — |
| 2024-04-24 | $9.36 | $9.36 | 24,100 | — | — |
| 2024-04-23 | $9.24 | $9.24 | 31,900 | — | — |
| 2024-04-22 | $9.55 | $9.55 | 17,000 | — | — |
| 2024-04-19 | $9.70 | $9.70 | 20,000 | — | — |
| 2024-04-18 | $9.80 | $9.80 | 27,100 | — | — |
| 2024-04-17 | $10.00 | $10.00 | 38,700 | — | — |
| 2024-04-16 | $9.46 | $9.46 | 77,500 | — | — |
| 2024-04-15 | $11.60 | $11.60 | 33,700 | — | — |
| 2024-04-12 | $12.65 | $12.65 | 32,600 | — | — |
| 2024-04-11 | $13.85 | $13.85 | 38,200 | — | — |
| 2024-04-10 | $14.39 | $14.39 | 21,100 | — | — |
| 2024-04-09 | $14.40 | $14.40 | 4,800 | — | — |
| 2024-04-08 | $14.34 | $14.34 | 36,300 | — | — |
| 2024-04-05 | $14.10 | $14.10 | 38,600 | — | — |
| 2024-04-04 | $13.15 | $13.15 | 21,800 | — | — |
| 2024-04-03 | $13.89 | $13.89 | 23,600 | — | — |
| 2024-04-02 | $13.23 | $13.23 | 56,300 | — | — |
| 2024-04-01 | $15.50 | $15.50 | 71,000 | — | — |
| 2024-03-28 | $11.98 | $11.98 | 111,300 | — | — |
| 2024-03-27 | $9.85 | $9.85 | 29,000 | — | — |
| 2024-03-26 | $9.58 | $9.58 | 14,700 | — | — |
| 2024-03-25 | $9.50 | $9.50 | 36,400 | — | — |
| 2024-03-22 | $9.39 | $9.39 | 5,500 | — | — |
| 2024-03-21 | $9.63 | $9.63 | 7,700 | — | — |
| 2024-03-20 | $9.50 | $9.50 | 14,500 | — | — |
| 2024-03-19 | $9.45 | $9.45 | 10,800 | — | — |
| 2024-03-18 | $9.60 | $9.60 | 13,200 | — | — |
| 2024-03-15 | $9.62 | $9.62 | 11,800 | — | — |
| 2024-03-14 | $9.50 | $9.50 | 25,700 | — | — |
| 2024-03-13 | $9.39 | $9.39 | 12,700 | — | — |
| 2024-03-12 | $9.45 | $9.45 | 4,300 | — | — |
| 2024-03-11 | $9.63 | $9.63 | 15,800 | — | — |
| 2024-03-08 | $9.56 | $9.56 | 11,400 | — | — |
| 2024-03-07 | $9.65 | $9.65 | 42,200 | — | — |
| 2024-03-06 | $9.27 | $9.27 | 11,600 | — | — |
| 2024-03-05 | $8.53 | $8.53 | 15,000 | — | — |
| 2024-03-04 | $9.37 | $9.37 | 48,900 | — | — |
| 2024-03-01 | $9.07 | $9.07 | 34,400 | — | — |
| 2024-02-29 | $8.32 | $8.32 | 11,900 | — | — |
| 2024-02-28 | $8.52 | $8.52 | 13,100 | — | — |
| 2024-02-27 | $8.44 | $8.44 | 23,800 | — | — |
| 2024-02-26 | $8.47 | $8.47 | 24,200 | — | — |
| 2024-02-23 | $8.65 | $8.65 | 41,900 | — | — |
| 2024-02-22 | $8.75 | $8.75 | 13,200 | — | — |
| 2024-02-21 | $9.25 | $9.25 | 7,600 | — | — |
| 2024-02-20 | $9.15 | $9.15 | 9,100 | — | — |
| 2024-02-16 | $9.24 | $9.24 | 24,500 | — | — |
| 2024-02-15 | $9.20 | $9.20 | 11,700 | — | — |
| 2024-02-14 | $9.19 | $9.19 | 36,900 | — | — |
| 2024-02-13 | $9.05 | $9.05 | 9,100 | — | — |
| 2024-02-12 | $8.85 | $8.85 | 42,500 | — | — |
| 2024-02-09 | $8.74 | $8.74 | 15,900 | — | — |
| 2024-02-08 | $8.40 | $8.40 | 18,900 | — | — |
| 2024-02-07 | $7.50 | $7.50 | 50,400 | — | — |
| 2024-02-06 | $8.88 | $8.88 | 58,800 | — | — |
| 2024-02-05 | $9.06 | $9.06 | 19,000 | — | — |
| 2024-02-02 | $8.74 | $8.74 | 82,200 | — | — |
| 2024-02-01 | $9.05 | $9.05 | 120,200 | — | — |
| 2024-01-31 | $7.35 | $7.35 | 95,200 | — | — |
| 2024-01-30 | $5.98 | $5.98 | 17,400 | — | — |
| 2024-01-29 | $4.58 | $4.58 | 55,100 | — | — |
| 2024-01-26 | $5.25 | $5.25 | 6,300 | — | — |
| 2024-01-25 | $5.10 | $5.10 | 33,300 | — | — |
| 2024-01-24 | $5.42 | $5.42 | 35,400 | — | — |
| 2024-01-23 | $5.93 | $5.93 | 17,600 | — | — |
| 2024-01-22 | $6.35 | $6.35 | 15,400 | — | — |
| 2024-01-19 | $6.50 | $6.50 | 19,900 | — | — |
| 2024-01-18 | $6.57 | $6.57 | 33,600 | — | — |
| 2024-01-17 | $6.35 | $6.35 | 26,800 | — | — |
| 2024-01-16 | $6.26 | $6.26 | 7,100 | — | — |
| 2024-01-12 | $6.00 | $6.00 | 40,500 | — | — |
| 2024-01-11 | $6.30 | $6.30 | 21,600 | — | — |
| 2024-01-10 | $6.30 | $6.30 | 10,800 | — | — |
| 2024-01-09 | $6.30 | $6.30 | 22,600 | — | — |
| 2024-01-08 | $6.30 | $6.30 | 28,700 | — | — |
| 2024-01-05 | $6.29 | $6.29 | 49,000 | — | — |
| 2024-01-04 | $6.00 | $6.00 | 15,200 | — | — |
| 2024-01-03 | $6.10 | $6.10 | 34,200 | — | — |
| 2024-01-02 | $6.08 | $6.08 | 11,300 | — | — |