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
- 2023-01-20 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 | $14.49 | $14.49 | 27,700 | — | — |
| 2024-12-30 | $14.23 | $14.23 | 57,900 | — | — |
| 2024-12-27 | $16.15 | $16.15 | 58,400 | — | — |
| 2024-12-26 | $16.45 | $16.45 | 63,700 | — | — |
| 2024-12-24 | $14.77 | $14.77 | 41,900 | — | — |
| 2024-12-23 | $14.26 | $14.26 | 68,700 | — | — |
| 2024-12-20 | $16.17 | $16.17 | 202,000 | — | — |
| 2024-12-19 | $14.49 | $14.49 | 155,700 | — | — |
| 2024-12-18 | $12.96 | $12.96 | 122,100 | — | — |
| 2024-12-17 | $11.45 | $11.45 | 48,200 | — | — |
| 2024-12-16 | $11.00 | $11.00 | 47,800 | — | — |
| 2024-12-13 | $11.20 | $11.20 | 125,000 | — | — |
| 2024-12-12 | $11.60 | $11.60 | 40,000 | — | — |
| 2024-12-11 | $12.55 | $12.55 | 133,000 | — | — |
| 2024-12-10 | $12.64 | $12.64 | 59,800 | — | — |
| 2024-12-09 | $12.09 | $12.09 | 38,700 | — | — |
| 2024-12-06 | $12.55 | $12.55 | 69,500 | — | — |
| 2024-12-05 | $13.37 | $13.37 | 58,800 | — | — |
| 2024-12-04 | $13.00 | $13.00 | 68,000 | — | — |
| 2024-12-03 | $14.01 | $14.01 | 59,200 | — | — |
| 2024-12-02 | $15.19 | $15.19 | 81,500 | — | — |
| 2024-11-29 | $15.19 | $15.19 | 29,800 | — | — |
| 2024-11-27 | $14.15 | $14.15 | 33,000 | — | — |
| 2024-11-26 | $13.71 | $13.71 | 33,000 | — | — |
| 2024-11-25 | $13.56 | $13.56 | 63,100 | — | — |
| 2024-11-22 | $14.99 | $14.99 | 112,900 | — | — |
| 2024-11-21 | $14.01 | $14.01 | 34,600 | — | — |
| 2024-11-20 | $14.50 | $14.50 | 53,600 | — | — |
| 2024-11-19 | $15.13 | $15.13 | 40,100 | — | — |
| 2024-11-18 | $16.32 | $16.32 | 50,300 | — | — |
| 2024-11-15 | $15.66 | $15.66 | 39,300 | — | — |
| 2024-11-14 | $16.57 | $16.57 | 63,600 | — | — |
| 2024-11-13 | $16.56 | $16.56 | 47,500 | — | — |
| 2024-11-12 | $17.73 | $17.73 | 88,600 | — | — |
| 2024-11-11 | $17.89 | $17.89 | 169,700 | — | — |
| 2024-11-08 | $17.74 | $17.74 | 91,600 | — | — |
| 2024-11-07 | $16.29 | $16.29 | 117,200 | — | — |
| 2024-11-06 | $15.91 | $15.91 | 111,300 | — | — |
| 2024-11-05 | $14.62 | $14.62 | 69,400 | — | — |
| 2024-11-04 | $14.28 | $14.28 | 152,000 | — | — |
| 2024-11-01 | $17.60 | $17.60 | 67,400 | — | — |
| 2024-10-31 | $16.96 | $16.96 | 45,600 | — | — |
| 2024-10-30 | $16.39 | $16.39 | 40,300 | — | — |
| 2024-10-29 | $15.54 | $15.54 | 29,100 | — | — |
| 2024-10-28 | $15.09 | $15.09 | 45,000 | — | — |
| 2024-10-25 | $15.79 | $15.79 | 56,900 | — | — |
| 2024-10-24 | $16.74 | $16.74 | 83,400 | — | — |
| 2024-10-23 | $14.19 | $14.19 | 98,900 | — | — |
| 2024-10-22 | $14.43 | $14.43 | 75,400 | — | — |
| 2024-10-21 | $15.24 | $15.24 | 125,400 | — | — |
| 2024-10-18 | $17.26 | $17.26 | 106,200 | — | — |
| 2024-10-17 | $16.30 | $16.30 | 101,600 | — | — |
| 2024-10-16 | $15.35 | $15.35 | 96,900 | — | — |
| 2024-10-15 | $14.50 | $14.50 | 53,300 | — | — |
| 2024-10-14 | $14.50 | $14.50 | 92,500 | — | — |
| 2024-10-11 | $13.50 | $13.50 | 71,300 | — | — |
| 2024-10-10 | $11.27 | $11.27 | 26,000 | — | — |
| 2024-10-09 | $11.95 | $11.95 | 28,200 | — | — |
| 2024-10-08 | $12.38 | $12.38 | 21,400 | — | — |
| 2024-10-07 | $12.00 | $12.00 | 20,700 | — | — |
| 2024-10-04 | $12.00 | $12.00 | 37,000 | — | — |
| 2024-10-03 | $11.40 | $11.40 | 49,000 | — | — |
| 2024-10-02 | $11.95 | $11.95 | 50,900 | — | — |
| 2024-10-01 | $12.89 | $12.89 | 66,900 | — | — |
| 2024-09-30 | $13.65 | $13.65 | 42,400 | — | — |
| 2024-09-27 | $14.50 | $14.50 | 36,800 | — | — |
| 2024-09-26 | $14.51 | $14.51 | 59,000 | — | — |
| 2024-09-25 | $14.02 | $14.02 | 78,900 | — | — |
| 2024-09-24 | $11.91 | $11.91 | 27,300 | — | — |
| 2024-09-23 | $10.18 | $10.18 | 24,300 | — | — |
| 2024-09-20 | $11.59 | $11.59 | 38,100 | — | — |
| 2024-09-19 | $11.21 | $11.21 | 30,700 | — | — |
| 2024-09-18 | $11.98 | $11.98 | 42,100 | — | — |
| 2024-09-17 | $11.82 | $11.82 | 64,700 | — | — |
| 2024-09-16 | $11.13 | $11.13 | 43,300 | — | — |
| 2024-09-13 | $10.21 | $10.21 | 87,900 | — | — |
| 2024-09-12 | $10.70 | $10.70 | 55,100 | — | — |
| 2024-09-11 | $8.32 | $8.32 | 49,100 | — | — |
| 2024-09-10 | $7.06 | $7.06 | 14,200 | — | — |
| 2024-09-09 | $7.38 | $7.38 | 11,600 | — | — |
| 2024-09-06 | $7.83 | $7.83 | 14,100 | — | — |
| 2024-09-05 | $8.05 | $8.05 | 12,300 | — | — |
| 2024-09-04 | $8.11 | $8.11 | 77,500 | — | — |
| 2024-09-03 | $7.95 | $7.95 | 35,300 | — | — |
| 2024-08-30 | $7.62 | $7.62 | 26,200 | — | — |
| 2024-08-29 | $7.39 | $7.39 | 10,200 | — | — |
| 2024-08-28 | $7.31 | $7.31 | 28,300 | — | — |
| 2024-08-27 | $7.90 | $7.90 | 30,900 | — | — |
| 2024-08-26 | $7.70 | $7.70 | 92,000 | — | — |
| 2024-08-23 | $7.36 | $7.36 | 41,600 | — | — |
| 2024-08-22 | $6.85 | $6.85 | 52,800 | — | — |
| 2024-08-21 | $7.25 | $7.25 | 71,800 | — | — |
| 2024-08-20 | $7.19 | $7.19 | 223,200 | — | — |
| 2024-08-19 | $6.03 | $6.03 | 23,187 | — | — |
| 2024-08-16 | $6.68 | $6.68 | 31,100 | — | — |
| 2024-08-15 | $7.56 | $7.56 | 15,447 | — | — |
| 2024-08-14 | $7.79 | $7.79 | 53,780 | — | — |
| 2024-08-13 | $7.50 | $7.50 | 15,153 | — | — |
| 2024-08-12 | $6.60 | $6.60 | 11,500 | — | — |
| 2024-08-09 | $6.45 | $6.45 | 19,420 | — | — |
| 2024-08-08 | $6.50 | $6.50 | 5,580 | — | — |
| 2024-08-07 | $6.21 | $6.21 | 5,640 | — | — |
| 2024-08-06 | $6.36 | $6.36 | 150,093 | — | — |
| 2024-08-05 | $6.08 | $6.08 | 3,513 | — | — |
| 2024-08-02 | $6.30 | $6.30 | 1,967 | — | — |
| 2024-08-01 | $6.44 | $6.44 | 1,820 | — | — |
| 2024-07-31 | $6.51 | $6.51 | 1,700 | — | — |
| 2024-07-30 | $6.53 | $6.53 | 2,187 | — | — |
| 2024-07-29 | $6.75 | $6.75 | 3,400 | — | — |
| 2024-07-26 | $6.71 | $6.71 | 3,287 | — | — |
| 2024-07-25 | $6.48 | $6.48 | 6,900 | — | — |
| 2024-07-24 | $6.83 | $6.83 | 1,647 | — | — |
| 2024-07-23 | $6.78 | $6.78 | 1,953 | — | — |
| 2024-07-22 | $6.60 | $6.60 | 6,120 | — | — |
| 2024-07-19 | $6.45 | $6.45 | 5,200 | — | — |
| 2024-07-18 | $6.51 | $6.51 | 5,353 | — | — |
| 2024-07-17 | $6.60 | $6.60 | 11,273 | — | — |
| 2024-07-16 | $6.75 | $6.75 | 7,940 | — | — |
| 2024-07-15 | $6.81 | $6.81 | 1,100 | — | — |
| 2024-07-12 | $6.90 | $6.90 | 7,587 | — | — |
| 2024-07-11 | $7.04 | $7.04 | 5,727 | — | — |
| 2024-07-10 | $6.98 | $6.98 | 4,773 | — | — |
| 2024-07-09 | $6.90 | $6.90 | 5,547 | — | — |
| 2024-07-08 | $7.01 | $7.01 | 4,267 | — | — |
| 2024-07-05 | $6.95 | $6.95 | 5,500 | — | — |
| 2024-07-03 | $7.23 | $7.23 | 673 | — | — |
| 2024-07-02 | $7.28 | $7.28 | 6,280 | — | — |
| 2024-07-01 | $6.98 | $6.98 | 4,340 | — | — |
| 2024-06-28 | $7.05 | $7.05 | 4,053 | — | — |
| 2024-06-27 | $6.83 | $6.83 | 2,307 | — | — |
| 2024-06-26 | $7.08 | $7.08 | 893 | — | — |
| 2024-06-25 | $7.04 | $7.04 | 3,133 | — | — |
| 2024-06-24 | $7.20 | $7.20 | 4,600 | — | — |
| 2024-06-21 | $6.78 | $6.78 | 4,907 | — | — |
| 2024-06-20 | $6.89 | $6.89 | 4,800 | — | — |
| 2024-06-18 | $7.16 | $7.16 | 5,193 | — | — |
| 2024-06-17 | $7.50 | $7.50 | 22,213 | — | — |
| 2024-06-14 | $7.20 | $7.20 | 12,633 | — | — |
| 2024-06-13 | $6.65 | $6.65 | 4,073 | — | — |
| 2024-06-12 | $7.01 | $7.01 | 3,927 | — | — |
| 2024-06-11 | $7.05 | $7.05 | 2,407 | — | — |
| 2024-06-10 | $6.63 | $6.63 | 4,647 | — | — |
| 2024-06-07 | $7.07 | $7.07 | 4,520 | — | — |
| 2024-06-06 | $7.50 | $7.50 | 6,060 | — | — |
| 2024-06-05 | $7.65 | $7.65 | 12,973 | — | — |
| 2024-06-04 | $7.20 | $7.20 | 6,507 | — | — |
| 2024-06-03 | $7.46 | $7.46 | 8,640 | — | — |
| 2024-05-31 | $7.07 | $7.07 | 11,553 | — | — |
| 2024-05-30 | $6.15 | $6.15 | 3,760 | — | — |
| 2024-05-29 | $6.20 | $6.20 | 3,067 | — | — |
| 2024-05-28 | $6.03 | $6.03 | 4,140 | — | — |
| 2024-05-24 | $6.17 | $6.17 | 3,807 | — | — |
| 2024-05-23 | $6.29 | $6.29 | 4,160 | — | — |
| 2024-05-22 | $6.20 | $6.20 | 4,927 | — | — |
| 2024-05-21 | $6.30 | $6.30 | 6,787 | — | — |
| 2024-05-20 | $6.45 | $6.45 | 5,747 | — | — |
| 2024-05-17 | $6.17 | $6.17 | 11,420 | — | — |
| 2024-05-16 | $6.45 | $6.45 | 7,027 | — | — |
| 2024-05-15 | $6.65 | $6.65 | 8,353 | — | — |
| 2024-05-14 | $6.62 | $6.62 | 7,447 | — | — |
| 2024-05-13 | $6.60 | $6.60 | 6,600 | — | — |
| 2024-05-10 | $6.90 | $6.90 | 7,647 | — | — |
| 2024-05-09 | $7.28 | $7.28 | 4,567 | — | — |
| 2024-05-08 | $7.37 | $7.37 | 3,693 | — | — |
| 2024-05-07 | $7.20 | $7.20 | 9,853 | — | — |
| 2024-05-06 | $7.50 | $7.50 | 10,973 | — | — |
| 2024-05-03 | $7.37 | $7.37 | 29,300 | — | — |
| 2024-05-02 | $6.98 | $6.98 | 5,280 | — | — |
| 2024-05-01 | $6.83 | $6.83 | 4,580 | — | — |
| 2024-04-30 | $6.60 | $6.60 | 3,720 | — | — |
| 2024-04-29 | $6.77 | $6.77 | 13,600 | — | — |
| 2024-04-26 | $6.47 | $6.47 | 5,420 | — | — |
| 2024-04-25 | $6.36 | $6.36 | 3,653 | — | — |
| 2024-04-24 | $6.42 | $6.42 | 2,733 | — | — |
| 2024-04-23 | $6.41 | $6.40 | 7,213 | — | — |
| 2024-04-22 | $6.11 | $6.11 | 4,247 | — | — |
| 2024-04-19 | $6.03 | $6.03 | 4,587 | — | — |
| 2024-04-18 | $6.45 | $6.45 | 10,873 | — | — |
| 2024-04-17 | $6.33 | $6.33 | 11,287 | — | — |
| 2024-04-16 | $5.85 | $5.85 | 11,860 | — | — |
| 2024-04-15 | $6.08 | $6.08 | 9,740 | — | — |
| 2024-04-12 | $6.20 | $6.20 | 10,500 | — | — |
| 2024-04-11 | $6.54 | $6.54 | 23,767 | — | — |
| 2024-04-10 | $6.63 | $6.63 | 84,867 | — | — |
| 2024-04-09 | $6.14 | $6.14 | 404,020 | — | — |
| 2024-04-08 | $7.65 | $7.65 | 37,227 | — | — |
| 2024-04-05 | $8.39 | $8.39 | 8,340 | — | — |
| 2024-04-04 | $9.12 | $9.12 | 1,280 | — | — |
| 2024-04-03 | $8.97 | $8.97 | 4,273 | — | — |
| 2024-04-02 | $9.29 | $9.29 | 2,467 | — | — |
| 2024-04-01 | $9.29 | $9.29 | 1,320 | — | — |
| 2024-03-28 | $9.15 | $9.15 | 3,527 | — | — |
| 2024-03-27 | $9.60 | $9.60 | 3,093 | — | — |
| 2024-03-26 | $9.74 | $9.74 | 2,120 | — | — |
| 2024-03-25 | $9.45 | $9.45 | 4,233 | — | — |
| 2024-03-22 | $9.75 | $9.75 | 3,480 | — | — |
| 2024-03-21 | $9.45 | $9.45 | 4,660 | — | — |
| 2024-03-20 | $9.00 | $9.00 | 1,493 | — | — |
| 2024-03-19 | $8.55 | $8.55 | 2,533 | — | — |
| 2024-03-18 | $8.40 | $8.40 | 2,833 | — | — |
| 2024-03-15 | $8.82 | $8.82 | 1,920 | — | — |
| 2024-03-14 | $8.93 | $8.93 | 5,487 | — | — |
| 2024-03-13 | $8.79 | $8.79 | 4,867 | — | — |
| 2024-03-12 | $8.70 | $8.70 | 13,847 | — | — |
| 2024-03-11 | $9.77 | $9.77 | 6,247 | — | — |
| 2024-03-08 | $10.05 | $10.05 | 5,120 | — | — |
| 2024-03-07 | $9.68 | $9.68 | 3,367 | — | — |
| 2024-03-06 | $9.51 | $9.51 | 5,573 | — | — |
| 2024-03-05 | $9.74 | $9.74 | 8,227 | — | — |
| 2024-03-04 | $9.98 | $9.98 | 6,673 | — | — |
| 2024-03-01 | $10.38 | $10.38 | 6,693 | — | — |
| 2024-02-29 | $10.56 | $10.56 | 18,033 | — | — |
| 2024-02-28 | $10.11 | $10.11 | 17,340 | — | — |
| 2024-02-27 | $9.03 | $9.03 | 7,407 | — | — |
| 2024-02-26 | $9.41 | $9.41 | 10,840 | — | — |
| 2024-02-23 | $9.45 | $9.45 | 28,480 | — | — |
| 2024-02-22 | $11.00 | $11.00 | 9,180 | — | — |
| 2024-02-21 | $11.07 | $11.07 | 6,673 | — | — |
| 2024-02-20 | $10.97 | $10.97 | 21,627 | — | — |
| 2024-02-16 | $12.00 | $12.00 | 10,447 | — | — |
| 2024-02-15 | $11.70 | $11.70 | 19,307 | — | — |
| 2024-02-14 | $13.16 | $13.16 | 10,627 | — | — |
| 2024-02-13 | $14.54 | $14.54 | 13,527 | — | — |
| 2024-02-12 | $15.60 | $15.60 | 14,147 | — | — |
| 2024-02-09 | $15.30 | $15.30 | 45,393 | — | — |
| 2024-02-08 | $13.65 | $13.65 | 114,560 | — | — |
| 2024-02-07 | $16.95 | $16.95 | 26,407 | — | — |
| 2024-02-06 | $20.10 | $20.10 | 14,600 | — | — |
| 2024-02-05 | $20.85 | $20.85 | 27,693 | — | — |
| 2024-02-02 | $20.25 | $20.25 | 108,207 | — | — |
| 2024-02-01 | $21.15 | $21.15 | 164,800 | — | — |
| 2024-01-31 | $27.30 | $27.30 | 52,653 | — | — |
| 2024-01-30 | $25.20 | $25.20 | 44,433 | — | — |
| 2024-01-29 | $24.00 | $24.00 | 130,980 | — | — |
| 2024-01-26 | $22.35 | $22.35 | 45,613 | — | — |
| 2024-01-25 | $19.50 | $19.50 | 64,507 | — | — |
| 2024-01-24 | $18.42 | $18.42 | 36,093 | — | — |
| 2024-01-23 | $15.45 | $15.45 | 23,500 | — | — |
| 2024-01-22 | $15.90 | $15.90 | 53,220 | — | — |
| 2024-01-19 | $15.45 | $15.45 | 48,000 | — | — |
| 2024-01-18 | $14.10 | $14.10 | 45,253 | — | — |
| 2024-01-17 | $12.60 | $12.60 | 12,347 | — | — |
| 2024-01-16 | $11.76 | $11.76 | 13,500 | — | — |
| 2024-01-12 | $11.24 | $11.24 | 16,147 | — | — |
| 2024-01-11 | $9.18 | $9.18 | 3,987 | — | — |
| 2024-01-10 | $9.90 | $9.90 | 3,067 | — | — |
| 2024-01-09 | $9.83 | $9.83 | 6,247 | — | — |
| 2024-01-08 | $9.81 | $9.81 | 15,473 | — | — |
| 2024-01-05 | $8.88 | $8.88 | 1,000 | — | — |
| 2024-01-04 | $9.39 | $9.39 | 1,420 | — | — |
| 2024-01-03 | $9.54 | $9.54 | 5,567 | — | — |
| 2024-01-02 | $9.96 | $9.96 | 11,333 | — | — |