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
- 2023-01-19 to 2026-09-03
- 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 | $9.21 | $9.21 | 6,047 | — | — |
| 2024-12-30 | $8.88 | $8.88 | 2,140 | — | — |
| 2024-12-27 | $8.28 | $8.28 | 4,453 | — | — |
| 2024-12-26 | $7.95 | $7.95 | 4,420 | — | — |
| 2024-12-24 | $8.58 | $8.58 | 1,420 | — | — |
| 2024-12-23 | $8.70 | $8.70 | 3,207 | — | — |
| 2024-12-20 | $9.24 | $9.24 | 2,633 | — | — |
| 2024-12-19 | $9.45 | $9.45 | 1,360 | — | — |
| 2024-12-18 | $9.75 | $9.75 | 1,760 | — | — |
| 2024-12-17 | $10.10 | $10.10 | 2,007 | — | — |
| 2024-12-16 | $10.05 | $10.05 | 1,073 | — | — |
| 2024-12-13 | $9.90 | $9.90 | 2,333 | — | — |
| 2024-12-12 | $9.83 | $9.83 | 673 | — | — |
| 2024-12-11 | $9.80 | $9.80 | 913 | — | — |
| 2024-12-10 | $9.90 | $9.90 | 1,867 | — | — |
| 2024-12-09 | $10.05 | $10.05 | 1,173 | — | — |
| 2024-12-06 | $10.04 | $10.04 | 2,147 | — | — |
| 2024-12-05 | $9.90 | $9.90 | 4,360 | — | — |
| 2024-12-04 | $10.37 | $10.37 | 1,467 | — | — |
| 2024-12-03 | $9.92 | $9.92 | 1,633 | — | — |
| 2024-12-02 | $10.47 | $10.47 | 1,000 | — | — |
| 2024-11-29 | $10.37 | $10.37 | 1,607 | — | — |
| 2024-11-27 | $10.37 | $10.37 | 1,700 | — | — |
| 2024-11-26 | $11.09 | $11.09 | 673 | — | — |
| 2024-11-25 | $11.24 | $11.24 | 3,880 | — | — |
| 2024-11-22 | $10.53 | $10.53 | 3,413 | — | — |
| 2024-11-21 | $10.08 | $10.08 | 76,320 | — | — |
| 2024-11-20 | $10.29 | $10.29 | 2,413 | — | — |
| 2024-11-19 | $10.35 | $10.35 | 2,160 | — | — |
| 2024-11-18 | $10.88 | $10.88 | 2,207 | — | — |
| 2024-11-15 | $10.65 | $10.65 | 2,867 | — | — |
| 2024-11-14 | $10.85 | $10.85 | 7,160 | — | — |
| 2024-11-13 | $10.95 | $10.95 | 29,420 | — | — |
| 2024-11-12 | $13.05 | $13.05 | 95,840 | — | — |
| 2024-11-11 | $15.75 | $15.75 | 19,800 | — | — |
| 2024-11-08 | $14.94 | $14.94 | 3,420 | — | — |
| 2024-11-07 | $15.15 | $15.15 | 4,413 | — | — |
| 2024-11-06 | $13.74 | $13.74 | 2,373 | — | — |
| 2024-11-05 | $12.08 | $12.08 | 580 | — | — |
| 2024-11-04 | $11.40 | $11.40 | 427 | — | — |
| 2024-11-01 | $11.55 | $11.55 | 360 | — | — |
| 2024-10-31 | $11.40 | $11.40 | 1,867 | — | — |
| 2024-10-30 | $10.92 | $10.92 | 1,820 | — | — |
| 2024-10-29 | $10.20 | $10.20 | 2,793 | — | — |
| 2024-10-28 | $10.05 | $10.05 | 1,473 | — | — |
| 2024-10-25 | $10.35 | $10.35 | 1,680 | — | — |
| 2024-10-24 | $10.92 | $10.92 | 1,420 | — | — |
| 2024-10-23 | $10.98 | $10.98 | 833 | — | — |
| 2024-10-22 | $11.10 | $11.10 | 513 | — | — |
| 2024-10-21 | $11.03 | $11.03 | 807 | — | — |
| 2024-10-18 | $11.27 | $11.27 | 980 | — | — |
| 2024-10-17 | $11.57 | $11.57 | 1,207 | — | — |
| 2024-10-16 | $11.70 | $11.70 | 1,393 | — | — |
| 2024-10-15 | $12.00 | $12.00 | 240 | — | — |
| 2024-10-14 | $12.02 | $12.02 | 1,107 | — | — |
| 2024-10-11 | $12.17 | $12.17 | 933 | — | — |
| 2024-10-10 | $12.45 | $12.45 | 647 | — | — |
| 2024-10-09 | $12.15 | $12.15 | 707 | — | — |
| 2024-10-08 | $12.53 | $12.53 | 2,793 | — | — |
| 2024-10-07 | $13.34 | $13.34 | 7,107 | — | — |
| 2024-10-04 | $13.19 | $13.19 | 2,333 | — | — |
| 2024-10-03 | $13.95 | $13.95 | 553 | — | — |
| 2024-10-02 | $14.55 | $14.55 | 553 | — | — |
| 2024-10-01 | $14.25 | $14.25 | 413 | — | — |
| 2024-09-30 | $15.00 | $15.00 | 1,253 | — | — |
| 2024-09-27 | $14.75 | $14.75 | 847 | — | — |
| 2024-09-26 | $14.85 | $14.85 | 500 | — | — |
| 2024-09-25 | $15.15 | $15.15 | 320 | — | — |
| 2024-09-24 | $14.85 | $14.85 | 427 | — | — |
| 2024-09-23 | $14.70 | $14.70 | 7,860 | — | — |
| 2024-09-20 | $16.35 | $16.35 | 5,380 | — | — |
| 2024-09-19 | $14.48 | $14.48 | 760 | — | — |
| 2024-09-18 | $13.80 | $13.80 | 953 | — | — |
| 2024-09-17 | $14.34 | $14.34 | 2,187 | — | — |
| 2024-09-16 | $15.15 | $15.15 | 160 | — | — |
| 2024-09-13 | $15.60 | $15.60 | 1,820 | — | — |
| 2024-09-12 | $16.41 | $16.41 | 73 | — | — |
| 2024-09-11 | $15.74 | $15.74 | 1,067 | — | — |
| 2024-09-10 | $16.35 | $16.35 | 327 | — | — |
| 2024-09-09 | $16.50 | $16.50 | 1,107 | — | — |
| 2024-09-06 | $17.40 | $17.40 | 307 | — | — |
| 2024-09-05 | $17.55 | $17.55 | 273 | — | — |
| 2024-09-04 | $17.40 | $17.40 | 2,187 | — | — |
| 2024-09-03 | $17.55 | $17.55 | 2,500 | — | — |
| 2024-08-30 | $16.65 | $16.65 | 420 | — | — |
| 2024-08-29 | $16.95 | $16.95 | 1,120 | — | — |
| 2024-08-28 | $17.10 | $17.10 | 1,173 | — | — |
| 2024-08-27 | $15.45 | $15.45 | 420 | — | — |
| 2024-08-26 | $16.20 | $16.20 | 620 | — | — |
| 2024-08-23 | $15.45 | $15.45 | 347 | — | — |
| 2024-08-22 | $15.45 | $15.45 | 873 | — | — |
| 2024-08-21 | $15.90 | $15.90 | 760 | — | — |
| 2024-08-20 | $15.90 | $15.90 | 1,227 | — | — |
| 2024-08-19 | $15.90 | $15.90 | 633 | — | — |
| 2024-08-16 | $16.05 | $16.05 | 2,313 | — | — |
| 2024-08-15 | $13.17 | $13.17 | 2,173 | — | — |
| 2024-08-14 | $15.30 | $15.30 | 1,367 | — | — |
| 2024-08-13 | $15.75 | $15.75 | 500 | — | — |
| 2024-08-12 | $15.30 | $15.30 | 1,333 | — | — |
| 2024-08-09 | $15.15 | $15.15 | 1,733 | — | — |
| 2024-08-08 | $15.60 | $15.60 | 347 | — | — |
| 2024-08-07 | $15.75 | $15.75 | 1,960 | — | — |
| 2024-08-06 | $15.90 | $15.90 | 1,727 | — | — |
| 2024-08-05 | $14.55 | $14.55 | 4,773 | — | — |
| 2024-08-02 | $16.80 | $16.80 | 233 | — | — |
| 2024-08-01 | $16.95 | $16.95 | 387 | — | — |
| 2024-07-31 | $17.10 | $17.10 | 507 | — | — |
| 2024-07-30 | $17.25 | $17.25 | 1,500 | — | — |
| 2024-07-29 | $17.85 | $17.85 | 347 | — | — |
| 2024-07-26 | $17.85 | $17.85 | 213 | — | — |
| 2024-07-25 | $17.25 | $17.25 | 1,547 | — | — |
| 2024-07-24 | $17.92 | $17.92 | 720 | — | — |
| 2024-07-23 | $17.85 | $17.85 | 1,467 | — | — |
| 2024-07-22 | $17.55 | $17.55 | 1,200 | — | — |
| 2024-07-19 | $18.00 | $18.00 | 247 | — | — |
| 2024-07-18 | $18.75 | $18.75 | 267 | — | — |
| 2024-07-17 | $18.30 | $18.30 | 1,180 | — | — |
| 2024-07-16 | $18.00 | $18.00 | 873 | — | — |
| 2024-07-15 | $18.75 | $18.75 | 500 | — | — |
| 2024-07-12 | $18.75 | $18.75 | 667 | — | — |
| 2024-07-11 | $18.75 | $18.75 | 413 | — | — |
| 2024-07-10 | $18.60 | $18.60 | 1,407 | — | — |
| 2024-07-09 | $18.60 | $18.60 | 280 | — | — |
| 2024-07-08 | $18.60 | $18.60 | 1,393 | — | — |
| 2024-07-05 | $18.60 | $18.60 | 1,680 | — | — |
| 2024-07-03 | $18.60 | $18.60 | 600 | — | — |
| 2024-07-02 | $18.90 | $18.90 | 640 | — | — |
| 2024-07-01 | $19.35 | $19.35 | 807 | — | — |
| 2024-06-28 | $19.80 | $19.80 | 1,193 | — | — |
| 2024-06-27 | $18.75 | $18.75 | 1,427 | — | — |
| 2024-06-26 | $18.30 | $18.30 | 5,080 | — | — |
| 2024-06-25 | $21.30 | $21.30 | 7,927 | — | — |
| 2024-06-24 | $18.00 | $18.00 | 1,507 | — | — |
| 2024-06-21 | $18.60 | $18.60 | 10,487 | — | — |
| 2024-06-20 | $19.50 | $19.50 | 10,327 | — | — |
| 2024-06-18 | $20.85 | $20.85 | 4,713 | — | — |
| 2024-06-17 | $21.45 | $21.45 | 5,620 | — | — |
| 2024-06-14 | $21.75 | $21.75 | 4,373 | — | — |
| 2024-06-13 | $20.55 | $20.55 | 3,300 | — | — |
| 2024-06-12 | $20.55 | $20.55 | 2,147 | — | — |
| 2024-06-11 | $21.30 | $21.30 | 9,433 | — | — |
| 2024-06-10 | $17.55 | $17.55 | 6,320 | — | — |
| 2024-06-07 | $18.45 | $18.45 | 1,667 | — | — |
| 2024-06-06 | $16.95 | $16.95 | 4,713 | — | — |
| 2024-06-05 | $18.90 | $18.90 | 2,353 | — | — |
| 2024-06-04 | $20.25 | $20.25 | 2,140 | — | — |
| 2024-06-03 | $20.25 | $20.25 | 2,387 | — | — |
| 2024-05-31 | $20.25 | $20.25 | 507 | — | — |
| 2024-05-30 | $19.65 | $19.65 | 327 | — | — |
| 2024-05-29 | $19.80 | $19.80 | 3,093 | — | — |
| 2024-05-28 | $19.95 | $19.95 | 907 | — | — |
| 2024-05-24 | $20.25 | $20.25 | 527 | — | — |
| 2024-05-23 | $19.95 | $19.95 | 3,067 | — | — |
| 2024-05-22 | $18.75 | $18.75 | 1,193 | — | — |
| 2024-05-21 | $19.80 | $19.80 | 893 | — | — |
| 2024-05-20 | $19.05 | $19.05 | 1,613 | — | — |
| 2024-05-17 | $19.20 | $19.20 | 4,287 | — | — |
| 2024-05-16 | $19.65 | $19.65 | 1,300 | — | — |
| 2024-05-15 | $20.25 | $20.25 | 2,120 | — | — |
| 2024-05-14 | $20.40 | $20.40 | 2,547 | — | — |
| 2024-05-13 | $20.40 | $20.40 | 5,887 | — | — |
| 2024-05-10 | $19.95 | $19.95 | 2,967 | — | — |
| 2024-05-09 | $20.70 | $20.70 | 780 | — | — |
| 2024-05-08 | $20.70 | $20.70 | 1,067 | — | — |
| 2024-05-07 | $21.30 | $21.30 | 1,613 | — | — |
| 2024-05-06 | $20.10 | $20.10 | 2,740 | — | — |
| 2024-05-03 | $21.75 | $21.75 | 580 | — | — |
| 2024-05-02 | $22.50 | $22.50 | 1,827 | — | — |
| 2024-05-01 | $21.75 | $21.75 | 2,340 | — | — |
| 2024-04-30 | $22.50 | $22.50 | 3,600 | — | — |
| 2024-04-29 | $22.35 | $22.35 | 5,407 | — | — |
| 2024-04-26 | $21.90 | $21.90 | 2,873 | — | — |
| 2024-04-25 | $22.80 | $22.80 | 1,533 | — | — |
| 2024-04-24 | $23.10 | $23.10 | 2,800 | — | — |
| 2024-04-23 | $21.60 | $21.60 | 2,393 | — | — |
| 2024-04-22 | $21.90 | $21.90 | 10,260 | — | — |
| 2024-04-19 | $22.05 | $22.05 | 2,800 | — | — |
| 2024-04-18 | $21.75 | $21.75 | 4,273 | — | — |
| 2024-04-17 | $22.20 | $22.20 | 6,353 | — | — |
| 2024-04-16 | $24.45 | $24.45 | 5,120 | — | — |
| 2024-04-15 | $23.70 | $23.70 | 8,593 | — | — |
| 2024-04-12 | $24.45 | $24.45 | 1,447 | — | — |
| 2024-04-11 | $24.90 | $24.90 | 5,253 | — | — |
| 2024-04-10 | $23.55 | $23.55 | 3,353 | — | — |
| 2024-04-09 | $24.60 | $24.60 | 11,453 | — | — |
| 2024-04-08 | $26.10 | $26.10 | 5,807 | — | — |
| 2024-04-05 | $23.70 | $23.70 | 10,580 | — | — |
| 2024-04-04 | $23.40 | $23.40 | 9,453 | — | — |
| 2024-04-03 | $24.30 | $24.30 | 69,553 | — | — |
| 2024-04-02 | $20.25 | $20.25 | 10,407 | — | — |
| 2024-04-01 | $17.40 | $17.40 | 3,913 | — | — |
| 2024-03-28 | $16.05 | $16.05 | 9,633 | — | — |
| 2024-03-27 | $17.33 | $17.33 | 6,633 | — | — |
| 2024-03-26 | $16.65 | $16.65 | 10,233 | — | — |
| 2024-03-25 | $16.95 | $16.95 | 20,013 | — | — |
| 2024-03-22 | $14.31 | $14.31 | 7,140 | — | — |
| 2024-03-21 | $13.26 | $13.26 | 21,660 | — | — |
| 2024-03-20 | $11.87 | $11.87 | 1,227 | — | — |
| 2024-03-19 | $12.06 | $12.06 | 11,667 | — | — |
| 2024-03-18 | $11.85 | $11.85 | 10,307 | — | — |
| 2024-03-15 | $11.16 | $11.16 | 1,787 | — | — |
| 2024-03-14 | $11.28 | $11.28 | 11,447 | — | — |
| 2024-03-13 | $10.83 | $10.83 | 5,927 | — | — |
| 2024-03-12 | $10.65 | $10.65 | 4,760 | — | — |
| 2024-03-11 | $10.50 | $10.50 | 6,340 | — | — |
| 2024-03-08 | $10.28 | $10.28 | 3,653 | — | — |
| 2024-03-07 | $10.28 | $10.28 | 5,227 | — | — |
| 2024-03-06 | $10.05 | $10.05 | 12,387 | — | — |
| 2024-03-05 | $10.10 | $10.10 | 9,353 | — | — |
| 2024-03-04 | $10.13 | $10.13 | 6,700 | — | — |
| 2024-03-01 | $10.05 | $10.05 | 12,780 | — | — |
| 2024-02-29 | $10.58 | $10.58 | 2,520 | — | — |
| 2024-02-28 | $10.35 | $10.35 | 14,020 | — | — |
| 2024-02-27 | $9.92 | $9.92 | 7,907 | — | — |
| 2024-02-26 | $9.60 | $9.60 | 7,933 | — | — |
| 2024-02-23 | $9.56 | $9.56 | 12,653 | — | — |
| 2024-02-22 | $9.45 | $9.45 | 20,333 | — | — |
| 2024-02-21 | $9.90 | $9.90 | 18,420 | — | — |
| 2024-02-20 | $9.60 | $9.60 | 25,340 | — | — |
| 2024-02-16 | $10.79 | $10.79 | 71,320 | — | — |
| 2024-02-15 | $10.98 | $10.98 | 97,840 | — | — |
| 2024-02-14 | $16.20 | $16.20 | 2,673,400 | — | — |
| 2024-02-13 | $8.03 | $8.03 | 4,120 | — | — |
| 2024-02-12 | $7.73 | $7.73 | 18,887 | — | — |
| 2024-02-09 | $8.30 | $8.30 | 7,147 | — | — |
| 2024-02-08 | $7.50 | $7.50 | 6,360 | — | — |
| 2024-02-07 | $8.03 | $8.03 | 13,300 | — | — |
| 2024-02-06 | $10.20 | $10.20 | 4,520 | — | — |
| 2024-02-05 | $12.75 | $12.75 | 500 | — | — |
| 2024-02-02 | $12.75 | $12.75 | 1,733 | — | — |
| 2024-02-01 | $12.75 | $12.75 | 807 | — | — |
| 2024-01-31 | $12.90 | $12.90 | 1,413 | — | — |
| 2024-01-30 | $12.08 | $12.08 | 2,027 | — | — |
| 2024-01-29 | $13.61 | $13.60 | 3,247 | — | — |
| 2024-01-26 | $13.95 | $13.95 | 987 | — | — |
| 2024-01-25 | $13.94 | $13.94 | 2,333 | — | — |
| 2024-01-24 | $12.90 | $12.90 | 4,793 | — | — |
| 2024-01-23 | $13.80 | $13.80 | 4,360 | — | — |
| 2024-01-22 | $14.40 | $14.40 | 14,433 | — | — |
| 2024-01-19 | $19.80 | $19.80 | 1,047 | — | — |
| 2024-01-18 | $20.40 | $20.40 | 1,313 | — | — |
| 2024-01-17 | $21.00 | $21.00 | 1,373 | — | — |
| 2024-01-16 | $21.15 | $21.15 | 1,480 | — | — |
| 2024-01-12 | $21.75 | $21.75 | 467 | — | — |
| 2024-01-11 | $21.00 | $21.00 | 1,473 | — | — |
| 2024-01-10 | $21.60 | $21.60 | 240 | — | — |
| 2024-01-09 | $21.90 | $21.90 | 440 | — | — |
| 2024-01-08 | $22.65 | $22.65 | 400 | — | — |
| 2024-01-05 | $22.35 | $22.35 | 560 | — | — |
| 2024-01-04 | $22.95 | $22.95 | 300 | — | — |
| 2024-01-03 | $22.50 | $22.50 | 213 | — | — |
| 2024-01-02 | $22.50 | $22.50 | 213 | — | — |