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
- 2012-04-25 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 | $14.40 | $14.40 | 45,100 | — | — |
| 2024-12-30 | $15.10 | $15.10 | 72,240 | — | — |
| 2024-12-27 | $12.20 | $12.20 | 22,170 | — | — |
| 2024-12-26 | $11.10 | $11.10 | 1,630 | — | — |
| 2024-12-24 | $11.10 | $11.10 | 1,880 | — | — |
| 2024-12-23 | $10.80 | $10.80 | 11,420 | — | — |
| 2024-12-20 | $11.30 | $11.30 | 10,590 | — | — |
| 2024-12-19 | $10.90 | $10.90 | 5,760 | — | — |
| 2024-12-18 | $10.90 | $10.90 | 11,160 | — | — |
| 2024-12-17 | $11.00 | $11.00 | 6,520 | — | — |
| 2024-12-16 | $11.50 | $11.50 | 13,360 | — | — |
| 2024-12-13 | $11.60 | $11.60 | 7,050 | — | — |
| 2024-12-12 | $11.20 | $11.20 | 4,160 | — | — |
| 2024-12-11 | $11.30 | $11.30 | 10,560 | — | — |
| 2024-12-10 | $11.60 | $11.60 | 15,240 | — | — |
| 2024-12-09 | $11.20 | $11.20 | 14,090 | — | — |
| 2024-12-06 | $11.80 | $11.80 | 10,210 | — | — |
| 2024-12-05 | $12.10 | $12.10 | 19,680 | — | — |
| 2024-12-04 | $12.20 | $12.20 | 18,820 | — | — |
| 2024-12-03 | $11.50 | $11.50 | 9,830 | — | — |
| 2024-12-02 | $11.70 | $11.70 | 9,140 | — | — |
| 2024-11-29 | $11.80 | $11.80 | 11,740 | — | — |
| 2024-11-27 | $11.20 | $11.20 | 20,400 | — | — |
| 2024-11-26 | $10.30 | $10.30 | 5,410 | — | — |
| 2024-11-25 | $10.40 | $10.40 | 26,660 | — | — |
| 2024-11-22 | $11.80 | $11.80 | 29,060 | — | — |
| 2024-11-21 | $11.30 | $11.30 | 82,580 | — | — |
| 2024-11-20 | $9.70 | $9.70 | 20,890 | — | — |
| 2024-11-19 | $9.00 | $9.00 | 10,220 | — | — |
| 2024-11-18 | $8.70 | $8.70 | 18,260 | — | — |
| 2024-11-15 | $8.60 | $8.60 | 18,920 | — | — |
| 2024-11-14 | $9.20 | $9.20 | 16,320 | — | — |
| 2024-11-13 | $9.40 | $9.40 | 22,870 | — | — |
| 2024-11-12 | $9.40 | $9.40 | 41,520 | — | — |
| 2024-11-11 | $9.00 | $9.00 | 27,680 | — | — |
| 2024-11-08 | $9.20 | $9.20 | 10,890 | — | — |
| 2024-11-07 | $8.50 | $8.50 | 9,840 | — | — |
| 2024-11-06 | $8.90 | $8.90 | 9,400 | — | — |
| 2024-11-05 | $9.20 | $9.20 | 25,960 | — | — |
| 2024-11-04 | $8.80 | $8.80 | 15,730 | — | — |
| 2024-11-01 | $8.80 | $8.80 | 10,150 | — | — |
| 2024-10-31 | $8.60 | $8.60 | 10,180 | — | — |
| 2024-10-30 | $8.30 | $8.30 | 18,720 | — | — |
| 2024-10-29 | $8.50 | $8.50 | 10,750 | — | — |
| 2024-10-28 | $8.20 | $8.20 | 15,230 | — | — |
| 2024-10-25 | $8.20 | $8.20 | 5,080 | — | — |
| 2024-10-24 | $8.30 | $8.30 | 11,210 | — | — |
| 2024-10-23 | $8.60 | $8.60 | 5,860 | — | — |
| 2024-10-22 | $8.20 | $8.20 | 9,670 | — | — |
| 2024-10-21 | $8.40 | $8.40 | 7,640 | — | — |
| 2024-10-18 | $8.20 | $8.20 | 6,370 | — | — |
| 2024-10-17 | $8.30 | $8.30 | 10,010 | — | — |
| 2024-10-16 | $8.50 | $8.50 | 6,570 | — | — |
| 2024-10-15 | $8.30 | $8.30 | 5,580 | — | — |
| 2024-10-14 | $8.30 | $8.30 | 6,720 | — | — |
| 2024-10-11 | $8.40 | $8.40 | 4,070 | — | — |
| 2024-10-10 | $8.40 | $8.40 | 10,890 | — | — |
| 2024-10-09 | $8.40 | $8.40 | 5,230 | — | — |
| 2024-10-08 | $8.70 | $8.70 | 5,140 | — | — |
| 2024-10-07 | $8.70 | $8.70 | 4,950 | — | — |
| 2024-10-04 | $8.30 | $8.30 | 1,720 | — | — |
| 2024-10-03 | $8.20 | $8.20 | 1,610 | — | — |
| 2024-10-02 | $8.20 | $8.20 | 3,470 | — | — |
| 2024-10-01 | $8.10 | $8.10 | 1,160 | — | — |
| 2024-09-30 | $8.50 | $8.50 | 2,530 | — | — |
| 2024-09-27 | $8.40 | $8.40 | 1,330 | — | — |
| 2024-09-26 | $8.90 | $8.90 | 2,300 | — | — |
| 2024-09-25 | $8.40 | $8.40 | 3,960 | — | — |
| 2024-09-24 | $8.00 | $8.00 | 4,960 | — | — |
| 2024-09-23 | $8.30 | $8.30 | 3,600 | — | — |
| 2024-09-20 | $8.80 | $8.80 | 31,950 | — | — |
| 2024-09-19 | $7.30 | $7.30 | 2,910 | — | — |
| 2024-09-18 | $7.50 | $7.50 | 5,910 | — | — |
| 2024-09-17 | $7.10 | $7.10 | 1,490 | — | — |
| 2024-09-16 | $7.10 | $7.10 | 6,990 | — | — |
| 2024-09-13 | $7.50 | $7.50 | 6,140 | — | — |
| 2024-09-12 | $7.80 | $7.80 | 6,820 | — | — |
| 2024-09-11 | $8.10 | $8.10 | 2,470 | — | — |
| 2024-09-10 | $7.50 | $7.50 | 4,380 | — | — |
| 2024-09-09 | $7.60 | $7.60 | 4,070 | — | — |
| 2024-09-06 | $7.40 | $7.40 | 3,640 | — | — |
| 2024-09-05 | $6.90 | $6.90 | 840 | — | — |
| 2024-09-04 | $7.10 | $7.10 | 1,250 | — | — |
| 2024-09-03 | $7.10 | $7.10 | 1,340 | — | — |
| 2024-08-30 | $7.50 | $7.50 | 2,780 | — | — |
| 2024-08-29 | $7.30 | $7.30 | 1,580 | — | — |
| 2024-08-28 | $7.10 | $7.10 | 3,640 | — | — |
| 2024-08-27 | $7.40 | $7.40 | 9,300 | — | — |
| 2024-08-26 | $7.70 | $7.70 | 6,270 | — | — |
| 2024-08-23 | $8.10 | $8.10 | 8,490 | — | — |
| 2024-08-22 | $7.10 | $7.10 | 2,550 | — | — |
| 2024-08-21 | $7.40 | $7.40 | 2,740 | — | — |
| 2024-08-20 | $7.20 | $7.20 | 2,220 | — | — |
| 2024-08-19 | $7.30 | $7.30 | 1,890 | — | — |
| 2024-08-16 | $7.50 | $7.50 | 600 | — | — |
| 2024-08-15 | $7.30 | $7.30 | 780 | — | — |
| 2024-08-14 | $7.40 | $7.40 | 1,100 | — | — |
| 2024-08-13 | $7.20 | $7.20 | 2,880 | — | — |
| 2024-08-12 | $7.20 | $7.20 | 7,150 | — | — |
| 2024-08-09 | $7.10 | $7.10 | 6,830 | — | — |
| 2024-08-08 | $6.70 | $6.70 | 3,320 | — | — |
| 2024-08-07 | $7.30 | $7.30 | 2,150 | — | — |
| 2024-08-06 | $7.40 | $7.40 | 7,670 | — | — |
| 2024-08-05 | $7.60 | $7.60 | 2,090 | — | — |
| 2024-08-02 | $7.60 | $7.60 | 3,060 | — | — |
| 2024-08-01 | $8.00 | $8.00 | 7,550 | — | — |
| 2024-07-31 | $8.60 | $8.60 | 2,050 | — | — |
| 2024-07-30 | $8.60 | $8.60 | 4,510 | — | — |
| 2024-07-29 | $8.70 | $8.70 | 2,870 | — | — |
| 2024-07-26 | $8.90 | $8.90 | 1,990 | — | — |
| 2024-07-25 | $8.50 | $8.50 | 3,130 | — | — |
| 2024-07-24 | $9.00 | $9.00 | 1,100 | — | — |
| 2024-07-23 | $9.00 | $9.00 | 2,530 | — | — |
| 2024-07-22 | $9.00 | $9.00 | 3,080 | — | — |
| 2024-07-19 | $8.80 | $8.80 | 2,460 | — | — |
| 2024-07-18 | $8.50 | $8.50 | 17,460 | — | — |
| 2024-07-17 | $9.30 | $9.30 | 33,830 | — | — |
| 2024-07-16 | $8.20 | $8.20 | 2,610 | — | — |
| 2024-07-15 | $8.50 | $8.50 | 2,600 | — | — |
| 2024-07-12 | $8.30 | $8.30 | 6,110 | — | — |
| 2024-07-11 | $8.20 | $8.20 | 7,220 | — | — |
| 2024-07-10 | $8.70 | $8.70 | 7,600 | — | — |
| 2024-07-09 | $9.20 | $9.20 | 6,860 | — | — |
| 2024-07-08 | $9.00 | $9.00 | 4,380 | — | — |
| 2024-07-05 | $8.80 | $8.80 | 3,150 | — | — |
| 2024-07-03 | $8.70 | $8.70 | 4,740 | — | — |
| 2024-07-02 | $8.60 | $8.60 | 4,280 | — | — |
| 2024-07-01 | $8.80 | $8.80 | 10,580 | — | — |
| 2024-06-28 | $8.30 | $8.30 | 28,780 | — | — |
| 2024-06-27 | $9.20 | $9.20 | 42,020 | — | — |
| 2024-06-26 | $7.90 | $7.90 | 78,470 | — | — |
| 2024-06-25 | $6.50 | $6.50 | 4,560 | — | — |
| 2024-06-24 | $6.50 | $6.50 | 12,920 | — | — |
| 2024-06-21 | $6.60 | $6.60 | 24,090 | — | — |
| 2024-06-20 | $7.20 | $7.20 | 4,500 | — | — |
| 2024-06-18 | $7.10 | $7.10 | 10,330 | — | — |
| 2024-06-17 | $7.10 | $7.10 | 4,560 | — | — |
| 2024-06-14 | $7.20 | $7.20 | 7,680 | — | — |
| 2024-06-13 | $7.20 | $7.20 | 13,820 | — | — |
| 2024-06-12 | $7.70 | $7.70 | 2,870 | — | — |
| 2024-06-11 | $7.70 | $7.70 | 3,190 | — | — |
| 2024-06-10 | $7.40 | $7.40 | 9,520 | — | — |
| 2024-06-07 | $8.00 | $8.00 | 6,090 | — | — |
| 2024-06-06 | $8.10 | $8.10 | 1,040 | — | — |
| 2024-06-05 | $7.80 | $7.80 | 6,850 | — | — |
| 2024-06-04 | $8.10 | $8.10 | 1,420 | — | — |
| 2024-06-03 | $8.30 | $8.30 | 4,150 | — | — |
| 2024-05-31 | $8.30 | $8.30 | 6,340 | — | — |
| 2024-05-30 | $7.90 | $7.90 | 5,810 | — | — |
| 2024-05-29 | $8.20 | $8.20 | 3,590 | — | — |
| 2024-05-28 | $8.30 | $8.30 | 3,910 | — | — |
| 2024-05-24 | $9.00 | $9.00 | 32,400 | — | — |
| 2024-05-23 | $7.60 | $7.60 | 4,210 | — | — |
| 2024-05-22 | $7.60 | $7.60 | 5,070 | — | — |
| 2024-05-21 | $7.50 | $7.50 | 2,580 | — | — |
| 2024-05-20 | $7.60 | $7.60 | 6,950 | — | — |
| 2024-05-17 | $7.80 | $7.80 | 3,380 | — | — |
| 2024-05-16 | $8.20 | $8.20 | 6,430 | — | — |
| 2024-05-15 | $8.20 | $8.20 | 2,640 | — | — |
| 2024-05-14 | $8.30 | $8.30 | 5,350 | — | — |
| 2024-05-13 | $7.70 | $7.70 | 4,110 | — | — |
| 2024-05-10 | $7.80 | $7.80 | 2,710 | — | — |
| 2024-05-09 | $8.00 | $8.00 | 3,000 | — | — |
| 2024-05-08 | $8.10 | $8.10 | 4,150 | — | — |
| 2024-05-07 | $8.20 | $8.20 | 2,640 | — | — |
| 2024-05-06 | $8.20 | $8.20 | 6,450 | — | — |
| 2024-05-03 | $8.60 | $8.60 | 1,900 | — | — |
| 2024-05-02 | $8.50 | $8.50 | 6,270 | — | — |
| 2024-05-01 | $8.00 | $8.00 | 2,970 | — | — |
| 2024-04-30 | $7.90 | $7.90 | 8,100 | — | — |
| 2024-04-29 | $8.10 | $8.10 | 15,320 | — | — |
| 2024-04-26 | $7.40 | $7.40 | 23,280 | — | — |
| 2024-04-25 | $8.10 | $8.10 | 18,870 | — | — |
| 2024-04-24 | $7.90 | $7.90 | 15,620 | — | — |
| 2024-04-23 | $8.70 | $8.70 | 12,710 | — | — |
| 2024-04-22 | $8.20 | $8.20 | 9,240 | — | — |
| 2024-04-19 | $9.10 | $9.10 | 6,280 | — | — |
| 2024-04-18 | $8.60 | $8.60 | 1,140 | — | — |
| 2024-04-17 | $8.70 | $8.70 | 1,550 | — | — |
| 2024-04-16 | $8.90 | $8.90 | 4,050 | — | — |
| 2024-04-15 | $8.80 | $8.80 | 14,630 | — | — |
| 2024-04-12 | $9.50 | $9.50 | 940 | — | — |
| 2024-04-11 | $9.80 | $9.80 | 1,760 | — | — |
| 2024-04-10 | $9.60 | $9.60 | 2,370 | — | — |
| 2024-04-09 | $9.90 | $9.90 | 4,990 | — | — |
| 2024-04-08 | $9.60 | $9.60 | 2,470 | — | — |
| 2024-04-05 | $9.90 | $9.90 | 4,750 | — | — |
| 2024-04-04 | $9.90 | $9.90 | 5,670 | — | — |
| 2024-04-03 | $10.00 | $10.00 | 2,030 | — | — |
| 2024-04-02 | $9.90 | $9.90 | 4,830 | — | — |
| 2024-04-01 | $9.60 | $9.60 | 1,660 | — | — |
| 2024-03-28 | $9.70 | $9.70 | 6,270 | — | — |
| 2024-03-27 | $9.60 | $9.60 | 1,730 | — | — |
| 2024-03-26 | $9.30 | $9.30 | 1,500 | — | — |
| 2024-03-25 | $10.10 | $10.10 | 3,280 | — | — |
| 2024-03-22 | $9.90 | $9.90 | 2,220 | — | — |
| 2024-03-21 | $9.70 | $9.70 | 3,020 | — | — |
| 2024-03-20 | $9.80 | $9.80 | 6,460 | — | — |
| 2024-03-19 | $10.40 | $10.40 | 5,040 | — | — |
| 2024-03-18 | $10.00 | $10.00 | 7,890 | — | — |
| 2024-03-15 | $9.80 | $9.80 | 6,190 | — | — |
| 2024-03-14 | $9.70 | $9.70 | 20,400 | — | — |
| 2024-03-13 | $10.30 | $10.30 | 3,050 | — | — |
| 2024-03-12 | $10.80 | $10.80 | 5,470 | — | — |
| 2024-03-11 | $10.80 | $10.80 | 4,960 | — | — |
| 2024-03-08 | $11.70 | $11.70 | 5,990 | — | — |
| 2024-03-07 | $11.30 | $11.30 | 5,450 | — | — |
| 2024-03-06 | $12.00 | $12.00 | 1,590 | — | — |
| 2024-03-05 | $12.40 | $12.40 | 1,540 | — | — |
| 2024-03-04 | $12.50 | $12.50 | 4,760 | — | — |
| 2024-03-01 | $11.90 | $11.90 | 6,190 | — | — |
| 2024-02-29 | $12.80 | $12.80 | 9,370 | — | — |
| 2024-02-28 | $11.70 | $11.70 | 4,590 | — | — |
| 2024-02-27 | $11.50 | $11.50 | 3,150 | — | — |
| 2024-02-26 | $11.50 | $11.50 | 24,090 | — | — |
| 2024-02-23 | $11.40 | $11.40 | 6,600 | — | — |
| 2024-02-22 | $10.50 | $10.50 | 7,750 | — | — |
| 2024-02-21 | $10.00 | $10.00 | 4,620 | — | — |
| 2024-02-20 | $10.10 | $10.10 | 8,570 | — | — |
| 2024-02-16 | $9.90 | $9.90 | 3,310 | — | — |
| 2024-02-15 | $10.00 | $10.00 | 1,910 | — | — |
| 2024-02-14 | $10.10 | $10.10 | 5,740 | — | — |
| 2024-02-13 | $9.60 | $9.60 | 6,030 | — | — |
| 2024-02-12 | $10.00 | $10.00 | 3,930 | — | — |
| 2024-02-09 | $10.10 | $10.10 | 16,090 | — | — |
| 2024-02-08 | $9.50 | $9.50 | 29,090 | — | — |
| 2024-02-07 | $10.50 | $10.50 | 6,340 | — | — |
| 2024-02-06 | $10.00 | $10.00 | 2,780 | — | — |
| 2024-02-05 | $10.00 | $10.00 | 1,770 | — | — |
| 2024-02-02 | $10.10 | $10.10 | 2,090 | — | — |
| 2024-02-01 | $10.30 | $10.30 | 3,650 | — | — |
| 2024-01-31 | $9.90 | $9.90 | 13,150 | — | — |
| 2024-01-30 | $10.40 | $10.40 | 6,040 | — | — |
| 2024-01-29 | $10.90 | $10.90 | 3,710 | — | — |
| 2024-01-26 | $10.80 | $10.80 | 2,930 | — | — |
| 2024-01-25 | $11.10 | $11.10 | 5,650 | — | — |
| 2024-01-24 | $11.20 | $11.20 | 2,100 | — | — |
| 2024-01-23 | $11.10 | $11.10 | 2,960 | — | — |
| 2024-01-22 | $10.60 | $10.60 | 3,540 | — | — |
| 2024-01-19 | $10.40 | $10.40 | 5,980 | — | — |
| 2024-01-18 | $10.30 | $10.30 | 6,270 | — | — |
| 2024-01-17 | $11.00 | $11.00 | 6,360 | — | — |
| 2024-01-16 | $11.10 | $11.10 | 6,450 | — | — |
| 2024-01-12 | $11.40 | $11.40 | 4,360 | — | — |
| 2024-01-11 | $10.90 | $10.90 | 2,880 | — | — |
| 2024-01-10 | $11.10 | $11.10 | 1,540 | — | — |
| 2024-01-09 | $10.90 | $10.90 | 2,120 | — | — |
| 2024-01-08 | $11.20 | $11.20 | 7,860 | — | — |
| 2024-01-05 | $11.10 | $11.10 | 25,240 | — | — |
| 2024-01-04 | $11.20 | $11.20 | 4,380 | — | — |
| 2024-01-03 | $11.00 | $11.00 | 4,420 | — | — |
| 2024-01-02 | $10.70 | $10.70 | 5,970 | — | — |