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
- 2018-11-07 to 2026-09-02
- 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 | $9.50 | $9.50 | 8,510 | — | — |
| 2024-12-30 | $9.50 | $9.50 | 11,230 | — | — |
| 2024-12-27 | $9.40 | $9.40 | 13,380 | — | — |
| 2024-12-26 | $9.20 | $9.20 | 5,890 | — | — |
| 2024-12-24 | $9.10 | $9.10 | 6,890 | — | — |
| 2024-12-23 | $8.60 | $8.60 | 5,140 | — | — |
| 2024-12-20 | $9.20 | $9.20 | 3,960 | — | — |
| 2024-12-19 | $8.90 | $8.90 | 3,400 | — | — |
| 2024-12-18 | $9.00 | $9.00 | 2,270 | — | — |
| 2024-12-17 | $9.00 | $9.00 | 3,980 | — | — |
| 2024-12-16 | $9.00 | $9.00 | 2,280 | — | — |
| 2024-12-13 | $9.60 | $9.60 | 2,180 | — | — |
| 2024-12-12 | $9.50 | $9.50 | 1,880 | — | — |
| 2024-12-11 | $9.80 | $9.80 | 4,520 | — | — |
| 2024-12-10 | $10.00 | $10.00 | 10,030 | — | — |
| 2024-12-09 | $10.50 | $10.50 | 9,890 | — | — |
| 2024-12-06 | $9.20 | $9.20 | 1,890 | — | — |
| 2024-12-05 | $8.60 | $8.60 | 4,090 | — | — |
| 2024-12-04 | $8.40 | $8.40 | 5,080 | — | — |
| 2024-12-03 | $9.10 | $9.10 | 5,500 | — | — |
| 2024-12-02 | $8.80 | $8.80 | 3,550 | — | — |
| 2024-11-29 | $9.50 | $9.50 | 5,580 | — | — |
| 2024-11-27 | $9.50 | $9.50 | 4,210 | — | — |
| 2024-11-26 | $9.50 | $9.50 | 4,990 | — | — |
| 2024-11-25 | $9.90 | $9.90 | 8,410 | — | — |
| 2024-11-22 | $9.60 | $9.60 | 4,230 | — | — |
| 2024-11-21 | $9.50 | $9.50 | 3,720 | — | — |
| 2024-11-20 | $9.70 | $9.70 | 2,320 | — | — |
| 2024-11-19 | $9.90 | $9.90 | 2,720 | — | — |
| 2024-11-18 | $10.40 | $10.40 | 21,040 | — | — |
| 2024-11-15 | $10.60 | $10.60 | 1,870 | — | — |
| 2024-11-14 | $10.90 | $10.90 | 1,690 | — | — |
| 2024-11-13 | $10.70 | $10.70 | 2,140 | — | — |
| 2024-11-12 | $11.20 | $11.20 | 3,910 | — | — |
| 2024-11-11 | $11.40 | $11.40 | 7,290 | — | — |
| 2024-11-08 | $12.70 | $12.70 | 14,710 | — | — |
| 2024-11-07 | $13.20 | $13.20 | 9,450 | — | — |
| 2024-11-06 | $11.00 | $11.00 | 3,030 | — | — |
| 2024-11-05 | $10.70 | $10.70 | 2,820 | — | — |
| 2024-11-04 | $10.60 | $10.60 | 12,990 | — | — |
| 2024-11-01 | $10.50 | $10.50 | 4,650 | — | — |
| 2024-10-31 | $10.70 | $10.70 | 5,530 | — | — |
| 2024-10-30 | $11.50 | $11.50 | 5,620 | — | — |
| 2024-10-29 | $13.60 | $13.60 | 3,980 | — | — |
| 2024-10-28 | $13.50 | $13.50 | 2,690 | — | — |
| 2024-10-25 | $13.90 | $13.90 | 2,480 | — | — |
| 2024-10-24 | $13.60 | $13.60 | 2,750 | — | — |
| 2024-10-23 | $14.80 | $14.80 | 6,620 | — | — |
| 2024-10-22 | $15.00 | $15.00 | 7,120 | — | — |
| 2024-10-21 | $14.20 | $14.20 | 3,250 | — | — |
| 2024-10-18 | $14.80 | $14.80 | 3,710 | — | — |
| 2024-10-17 | $13.80 | $13.80 | 5,600 | — | — |
| 2024-10-16 | $15.30 | $15.30 | 7,590 | — | — |
| 2024-10-15 | $15.80 | $15.80 | 10,440 | — | — |
| 2024-10-14 | $16.30 | $16.30 | 10,730 | — | — |
| 2024-10-11 | $16.90 | $16.90 | 20,930 | — | — |
| 2024-10-10 | $15.60 | $15.60 | 24,910 | — | — |
| 2024-10-09 | $14.80 | $14.80 | 22,610 | — | — |
| 2024-10-08 | $13.60 | $13.60 | 21,430 | — | — |
| 2024-10-07 | $17.50 | $17.50 | 48,490 | — | — |
| 2024-10-04 | $19.90 | $19.90 | 36,890 | — | — |
| 2024-10-03 | $20.60 | $20.60 | 108,600 | — | — |
| 2024-10-02 | $24.70 | $24.70 | 315,700 | — | — |
| 2024-10-01 | $19.50 | $19.50 | 118,460 | — | — |
| 2024-09-30 | $12.50 | $12.50 | 7,050 | — | — |
| 2024-09-27 | $10.20 | $10.20 | 2,070 | — | — |
| 2024-09-26 | $9.50 | $9.50 | 1,080 | — | — |
| 2024-09-25 | $9.70 | $9.70 | 1,600 | — | — |
| 2024-09-24 | $9.80 | $9.80 | 1,740 | — | — |
| 2024-09-23 | $9.80 | $9.80 | 770 | — | — |
| 2024-09-20 | $10.00 | $10.00 | 1,360 | — | — |
| 2024-09-19 | $9.80 | $9.80 | 190 | — | — |
| 2024-09-18 | $9.90 | $9.90 | 220 | — | — |
| 2024-09-17 | $9.90 | $9.90 | 2,690 | — | — |
| 2024-09-16 | $9.80 | $9.80 | 1,840 | — | — |
| 2024-09-13 | $10.80 | $10.80 | 1,010 | — | — |
| 2024-09-12 | $9.80 | $9.80 | 480 | — | — |
| 2024-09-11 | $9.70 | $9.70 | 540 | — | — |
| 2024-09-10 | $9.80 | $9.80 | 1,330 | — | — |
| 2024-09-09 | $9.40 | $9.40 | 340 | — | — |
| 2024-09-06 | $9.60 | $9.60 | 660 | — | — |
| 2024-09-05 | $9.50 | $9.50 | 1,270 | — | — |
| 2024-09-04 | $9.50 | $9.50 | 1,600 | — | — |
| 2024-09-03 | $10.00 | $10.00 | 3,050 | — | — |
| 2024-08-30 | $11.10 | $11.10 | 2,760 | — | — |
| 2024-08-29 | $12.90 | $12.90 | 4,440 | — | — |
| 2024-08-28 | $12.10 | $12.10 | 2,940 | — | — |
| 2024-08-27 | $12.00 | $12.00 | 119,530 | — | — |
| 2024-08-26 | $10.30 | $10.30 | 5,140 | — | — |
| 2024-08-23 | $9.80 | $9.80 | 1,550 | — | — |
| 2024-08-22 | $9.40 | $9.40 | 1,680 | — | — |
| 2024-08-21 | $9.40 | $9.40 | 2,820 | — | — |
| 2024-08-20 | $8.90 | $8.90 | 570 | — | — |
| 2024-08-19 | $9.40 | $9.40 | 1,240 | — | — |
| 2024-08-16 | $9.70 | $9.70 | 1,690 | — | — |
| 2024-08-15 | $10.00 | $10.00 | 2,060 | — | — |
| 2024-08-14 | $10.10 | $10.10 | 1,430 | — | — |
| 2024-08-13 | $10.10 | $10.10 | 1,730 | — | — |
| 2024-08-12 | $10.30 | $10.30 | 1,260 | — | — |
| 2024-08-09 | $10.20 | $10.20 | 530 | — | — |
| 2024-08-08 | $10.50 | $10.50 | 140 | — | — |
| 2024-08-07 | $10.30 | $10.30 | 1,250 | — | — |
| 2024-08-06 | $10.70 | $10.70 | 1,550 | — | — |
| 2024-08-05 | $10.70 | $10.70 | 760 | — | — |
| 2024-08-02 | $10.90 | $10.90 | 1,310 | — | — |
| 2024-08-01 | $10.40 | $10.40 | 1,130 | — | — |
| 2024-07-31 | $10.80 | $10.80 | 510 | — | — |
| 2024-07-30 | $11.10 | $11.10 | 2,040 | — | — |
| 2024-07-29 | $11.00 | $11.00 | 790 | — | — |
| 2024-07-26 | $11.10 | $11.10 | 990 | — | — |
| 2024-07-25 | $10.90 | $10.90 | 1,170 | — | — |
| 2024-07-24 | $11.30 | $11.30 | 110,120 | — | — |
| 2024-07-23 | $11.10 | $11.10 | 4,460 | — | — |
| 2024-07-22 | $11.00 | $11.00 | 41,870 | — | — |
| 2024-07-19 | $11.00 | $11.00 | 1,860 | — | — |
| 2024-07-18 | $11.20 | $11.20 | 3,140 | — | — |
| 2024-07-17 | $12.00 | $12.00 | 3,740 | — | — |
| 2024-07-16 | $12.90 | $12.90 | 1,800 | — | — |
| 2024-07-15 | $13.10 | $13.10 | 3,400 | — | — |
| 2024-07-12 | $15.00 | $15.00 | 1,290 | — | — |
| 2024-07-11 | $14.80 | $14.80 | 1,690 | — | — |
| 2024-07-10 | $15.00 | $15.00 | 2,580 | — | — |
| 2024-07-09 | $15.80 | $15.80 | 2,110 | — | — |
| 2024-07-08 | $15.60 | $15.60 | 1,050 | — | — |
| 2024-07-05 | $16.10 | $16.10 | 980 | — | — |
| 2024-07-03 | $16.10 | $16.10 | 410 | — | — |
| 2024-07-02 | $16.10 | $16.10 | 1,550 | — | — |
| 2024-07-01 | $15.00 | $15.00 | 750 | — | — |
| 2024-06-28 | $16.20 | $16.20 | 1,100 | — | — |
| 2024-06-27 | $16.60 | $16.60 | 1,750 | — | — |
| 2024-06-26 | $16.60 | $16.60 | 3,290 | — | — |
| 2024-06-25 | $17.30 | $17.30 | 1,250 | — | — |
| 2024-06-24 | $17.00 | $17.00 | 1,540 | — | — |
| 2024-06-21 | $17.40 | $17.40 | 2,040 | — | — |
| 2024-06-20 | $17.30 | $17.30 | 5,110 | — | — |
| 2024-06-18 | $16.80 | $16.80 | 730 | — | — |
| 2024-06-17 | $16.00 | $16.00 | 1,010 | — | — |
| 2024-06-14 | $16.70 | $16.70 | 1,270 | — | — |
| 2024-06-13 | $16.60 | $16.60 | 380 | — | — |
| 2024-06-12 | $16.70 | $16.70 | 1,330 | — | — |
| 2024-06-11 | $16.50 | $16.50 | 1,050 | — | — |
| 2024-06-10 | $16.70 | $16.70 | 1,180 | — | — |
| 2024-06-07 | $16.20 | $16.20 | 4,300 | — | — |
| 2024-06-06 | $16.20 | $16.20 | 550 | — | — |
| 2024-06-05 | $16.50 | $16.50 | 3,090 | — | — |
| 2024-06-04 | $15.40 | $15.40 | 1,110 | — | — |
| 2024-06-03 | $15.90 | $15.90 | 300 | — | — |
| 2024-05-31 | $15.50 | $15.50 | 800 | — | — |
| 2024-05-30 | $16.00 | $16.00 | 1,140 | — | — |
| 2024-05-29 | $15.10 | $15.10 | 1,090 | — | — |
| 2024-05-28 | $15.20 | $15.20 | 1,170 | — | — |
| 2024-05-24 | $15.00 | $15.00 | 780 | — | — |
| 2024-05-23 | $15.00 | $15.00 | 210 | — | — |
| 2024-05-22 | $15.20 | $15.20 | 1,050 | — | — |
| 2024-05-21 | $15.00 | $15.00 | 570 | — | — |
| 2024-05-20 | $15.20 | $15.20 | 1,280 | — | — |
| 2024-05-17 | $15.70 | $15.70 | 2,470 | — | — |
| 2024-05-16 | $16.10 | $16.10 | 1,340 | — | — |
| 2024-05-15 | $16.10 | $16.10 | 3,320 | — | — |
| 2024-05-14 | $16.80 | $16.80 | 140 | — | — |
| 2024-05-13 | $17.00 | $17.00 | 350 | — | — |
| 2024-05-10 | $17.00 | $17.00 | 1,830 | — | — |
| 2024-05-09 | $17.00 | $17.00 | 1,240 | — | — |
| 2024-05-08 | $16.50 | $16.50 | 3,500 | — | — |
| 2024-05-07 | $16.70 | $16.70 | 2,780 | — | — |
| 2024-05-06 | $17.70 | $17.70 | 3,000 | — | — |
| 2024-05-03 | $17.80 | $17.80 | 3,200 | — | — |
| 2024-05-02 | $18.50 | $18.50 | 380 | — | — |
| 2024-05-01 | $18.00 | $18.00 | 490 | — | — |
| 2024-04-30 | $18.50 | $18.50 | 810 | — | — |
| 2024-04-29 | $18.30 | $18.30 | 740 | — | — |
| 2024-04-26 | $18.70 | $18.70 | 160 | — | — |
| 2024-04-25 | $18.50 | $18.50 | 120 | — | — |
| 2024-04-24 | $18.30 | $18.30 | 270 | — | — |
| 2024-04-23 | $18.40 | $18.40 | 1,140 | — | — |
| 2024-04-22 | $18.50 | $18.50 | 1,080 | — | — |
| 2024-04-19 | $18.20 | $18.20 | 1,100 | — | — |
| 2024-04-18 | $18.50 | $18.50 | 1,070 | — | — |
| 2024-04-17 | $18.70 | $18.70 | 500 | — | — |
| 2024-04-16 | $18.40 | $18.40 | 510 | — | — |
| 2024-04-15 | $18.00 | $18.00 | 1,460 | — | — |
| 2024-04-12 | $18.50 | $18.50 | 1,580 | — | — |
| 2024-04-11 | $18.40 | $18.40 | 6,180 | — | — |
| 2024-04-10 | $20.30 | $20.30 | 2,540 | — | — |
| 2024-04-09 | $20.50 | $20.50 | 270 | — | — |
| 2024-04-08 | $20.30 | $20.30 | 830 | — | — |
| 2024-04-05 | $20.20 | $20.20 | 410 | — | — |
| 2024-04-04 | $20.50 | $20.50 | 640 | — | — |
| 2024-04-03 | $20.30 | $20.30 | 990 | — | — |
| 2024-04-02 | $20.40 | $20.40 | 530 | — | — |
| 2024-04-01 | $20.30 | $20.30 | 1,550 | — | — |
| 2024-03-28 | $20.70 | $20.70 | 850 | — | — |
| 2024-03-27 | $21.00 | $21.00 | 1,130 | — | — |
| 2024-03-26 | $21.00 | $21.00 | 1,080 | — | — |
| 2024-03-25 | $20.70 | $20.70 | 1,520 | — | — |
| 2024-03-22 | $20.80 | $20.80 | 410 | — | — |
| 2024-03-21 | $21.40 | $21.40 | 550 | — | — |
| 2024-03-20 | $21.40 | $21.40 | 950 | — | — |
| 2024-03-19 | $21.40 | $21.40 | 600 | — | — |
| 2024-03-18 | $21.30 | $21.30 | 5,170 | — | — |
| 2024-03-15 | $20.90 | $20.90 | 1,420 | — | — |
| 2024-03-14 | $20.70 | $20.70 | 1,550 | — | — |
| 2024-03-13 | $20.90 | $20.90 | 1,790 | — | — |
| 2024-03-12 | $20.70 | $20.70 | 1,960 | — | — |
| 2024-03-11 | $19.80 | $19.80 | 570 | — | — |
| 2024-03-08 | $20.30 | $20.30 | 1,250 | — | — |
| 2024-03-07 | $20.00 | $20.00 | 8,850 | — | — |
| 2024-03-06 | $23.30 | $23.30 | 340 | — | — |
| 2024-03-05 | $23.40 | $23.40 | 660 | — | — |
| 2024-03-04 | $22.80 | $22.80 | 400 | — | — |
| 2024-03-01 | $23.10 | $23.10 | 520 | — | — |
| 2024-02-29 | $23.00 | $23.00 | 550 | — | — |
| 2024-02-28 | $22.40 | $22.40 | 600 | — | — |
| 2024-02-27 | $22.50 | $22.50 | 310 | — | — |
| 2024-02-26 | $22.30 | $22.30 | 1,180 | — | — |
| 2024-02-23 | $22.20 | $22.20 | 2,820 | — | — |
| 2024-02-22 | $19.50 | $19.50 | 1,950 | — | — |
| 2024-02-21 | $20.00 | $20.00 | 400 | — | — |
| 2024-02-20 | $20.20 | $20.20 | 1,080 | — | — |
| 2024-02-16 | $20.90 | $20.90 | 1,270 | — | — |
| 2024-02-15 | $20.70 | $20.70 | 1,770 | — | — |
| 2024-02-14 | $21.00 | $21.00 | 2,820 | — | — |
| 2024-02-13 | $20.90 | $20.90 | 960 | — | — |
| 2024-02-12 | $21.40 | $21.40 | 1,310 | — | — |
| 2024-02-09 | $20.90 | $20.90 | 1,300 | — | — |
| 2024-02-08 | $21.40 | $21.40 | 390 | — | — |
| 2024-02-07 | $21.50 | $21.50 | 7,350 | — | — |
| 2024-02-06 | $21.90 | $21.90 | 2,360 | — | — |
| 2024-02-05 | $22.50 | $22.50 | 890 | — | — |
| 2024-02-02 | $23.80 | $23.80 | 890 | — | — |
| 2024-02-01 | $23.80 | $23.80 | 390 | — | — |
| 2024-01-31 | $24.20 | $24.20 | 1,260 | — | — |
| 2024-01-30 | $23.50 | $23.50 | 510 | — | — |
| 2024-01-29 | $24.00 | $24.00 | 1,210 | — | — |
| 2024-01-26 | $23.90 | $23.90 | 1,030 | — | — |
| 2024-01-25 | $23.30 | $23.30 | 650 | — | — |
| 2024-01-24 | $24.10 | $24.10 | 610 | — | — |
| 2024-01-23 | $23.40 | $23.40 | 1,570 | — | — |
| 2024-01-22 | $22.70 | $22.70 | 1,780 | — | — |
| 2024-01-19 | $22.70 | $22.70 | 1,430 | — | — |
| 2024-01-18 | $22.40 | $22.40 | 3,200 | — | — |
| 2024-01-17 | $22.60 | $22.60 | 2,570 | — | — |
| 2024-01-16 | $21.90 | $21.90 | 1,020 | — | — |
| 2024-01-12 | $21.50 | $21.50 | 740 | — | — |
| 2024-01-11 | $21.80 | $21.80 | 1,850 | — | — |
| 2024-01-10 | $21.50 | $21.50 | 1,060 | — | — |
| 2024-01-09 | $21.30 | $21.30 | 920 | — | — |
| 2024-01-08 | $22.40 | $22.40 | 870 | — | — |
| 2024-01-05 | $22.70 | $22.70 | 480 | — | — |
| 2024-01-04 | $22.10 | $22.10 | 1,180 | — | — |
| 2024-01-03 | $22.20 | $22.20 | 310 | — | — |
| 2024-01-02 | $22.00 | $22.00 | 1,490 | — | — |