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
- 2019-11-01 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 | $9.57 | $9.57 | 124,556 | — | — |
| 2024-12-30 | $9.92 | $9.92 | 171,275 | — | — |
| 2024-12-27 | $10.43 | $10.43 | 151,663 | — | — |
| 2024-12-26 | $11.52 | $11.52 | 174,113 | — | — |
| 2024-12-24 | $10.19 | $10.19 | 94,006 | — | — |
| 2024-12-23 | $9.63 | $9.63 | 123,463 | — | — |
| 2024-12-20 | $10.43 | $10.43 | 195,238 | — | — |
| 2024-12-19 | $10.58 | $10.58 | 112,163 | — | — |
| 2024-12-18 | $10.96 | $10.96 | 182,900 | — | — |
| 2024-12-17 | $12.53 | $12.53 | 218,163 | — | — |
| 2024-12-16 | $11.95 | $11.95 | 222,181 | — | — |
| 2024-12-13 | $11.63 | $11.63 | 309,044 | — | — |
| 2024-12-12 | $12.64 | $12.64 | 479,906 | — | — |
| 2024-12-11 | $13.70 | $13.70 | 702,913 | — | — |
| 2024-12-10 | $12.32 | $12.32 | 1,454,325 | — | — |
| 2024-12-09 | $14.08 | $14.08 | 16,383,563 | — | — |
| 2024-12-06 | $9.25 | $9.25 | 77,588 | — | — |
| 2024-12-05 | $8.78 | $8.78 | 62,856 | — | — |
| 2024-12-04 | $8.88 | $8.88 | 82,925 | — | — |
| 2024-12-03 | $8.88 | $8.88 | 69,650 | — | — |
| 2024-12-02 | $9.26 | $9.26 | 93,969 | — | — |
| 2024-11-29 | $9.26 | $9.26 | 122,631 | — | — |
| 2024-11-27 | $8.64 | $8.64 | 636,094 | — | — |
| 2024-11-26 | $8.51 | $8.51 | 58,625 | — | — |
| 2024-11-25 | $8.67 | $8.67 | 146,538 | — | — |
| 2024-11-22 | $8.35 | $8.35 | 108,438 | — | — |
| 2024-11-21 | $9.14 | $9.14 | 76,369 | — | — |
| 2024-11-20 | $9.76 | $9.76 | 62,844 | — | — |
| 2024-11-19 | $9.98 | $9.98 | 92,825 | — | — |
| 2024-11-18 | $10.08 | $10.08 | 133,100 | — | — |
| 2024-11-15 | $10.40 | $10.40 | 146,763 | — | — |
| 2024-11-14 | $11.22 | $11.22 | 288,531 | — | — |
| 2024-11-13 | $12.48 | $12.48 | 1,122,769 | — | — |
| 2024-11-12 | $13.81 | $13.81 | 142,550 | — | — |
| 2024-11-11 | $14.24 | $14.24 | 457,681 | — | — |
| 2024-11-08 | $17.28 | $17.28 | 602,056 | — | — |
| 2024-11-07 | $22.08 | $22.08 | 2,066,306 | — | — |
| 2024-11-06 | $18.08 | $18.08 | 119,075 | — | — |
| 2024-11-05 | $19.52 | $19.52 | 273,063 | — | — |
| 2024-11-04 | $19.20 | $19.20 | 276,925 | — | — |
| 2024-11-01 | $17.60 | $17.60 | 57,788 | — | — |
| 2024-10-31 | $17.12 | $17.12 | 108,981 | — | — |
| 2024-10-30 | $17.76 | $17.76 | 60,025 | — | — |
| 2024-10-29 | $18.56 | $18.56 | 116,694 | — | — |
| 2024-10-28 | $18.88 | $18.88 | 173,950 | — | — |
| 2024-10-25 | $17.28 | $17.28 | 113,275 | — | — |
| 2024-10-24 | $17.76 | $17.76 | 117,563 | — | — |
| 2024-10-23 | $18.40 | $18.40 | 146,006 | — | — |
| 2024-10-22 | $20.00 | $20.00 | 275,556 | — | — |
| 2024-10-21 | $19.52 | $19.52 | 241,606 | — | — |
| 2024-10-18 | $18.56 | $18.56 | 512,000 | — | — |
| 2024-10-17 | $17.28 | $17.28 | 611,556 | — | — |
| 2024-10-16 | $22.88 | $22.88 | 3,226,194 | — | — |
| 2024-10-15 | $14.72 | $14.72 | 446,500 | — | — |
| 2024-10-14 | $16.96 | $16.96 | 352,244 | — | — |
| 2024-10-11 | $20.48 | $20.48 | 825,494 | — | — |
| 2024-10-10 | $19.52 | $19.52 | 1,589,194 | — | — |
| 2024-10-09 | $28.16 | $28.16 | 605,163 | — | — |
| 2024-10-08 | $26.56 | $26.56 | 602,700 | — | — |
| 2024-10-07 | $34.72 | $34.72 | 1,208,231 | — | — |
| 2024-10-04 | $40.48 | $40.48 | 1,748,438 | — | — |
| 2024-10-03 | $60.32 | $60.32 | 1,484,106 | — | — |
| 2024-10-02 | $70.08 | $70.08 | 5,299,694 | — | — |
| 2024-10-01 | $54.24 | $54.24 | 9,406,031 | — | — |
| 2024-09-30 | $49.60 | $49.60 | 12,374,719 | — | — |
| 2024-09-27 | $20.16 | $20.16 | 4,865,388 | — | — |
| 2024-09-26 | $17.12 | $17.12 | 16,121,500 | — | — |
| 2024-09-25 | $8.00 | $8.00 | 45,288 | — | — |
| 2024-09-24 | $8.62 | $8.62 | 271,744 | — | — |
| 2024-09-23 | $6.85 | $6.85 | 19,088 | — | — |
| 2024-09-20 | $6.29 | $6.29 | 9,469 | — | — |
| 2024-09-19 | $6.34 | $6.34 | 20,056 | — | — |
| 2024-09-18 | $6.54 | $6.54 | 18,481 | — | — |
| 2024-09-17 | $6.64 | $6.64 | 6,119 | — | — |
| 2024-09-16 | $6.88 | $6.88 | 16,913 | — | — |
| 2024-09-13 | $7.36 | $7.36 | 41,238 | — | — |
| 2024-09-12 | $7.20 | $7.20 | 85,988 | — | — |
| 2024-09-11 | $6.88 | $6.88 | 969,063 | — | — |
| 2024-09-10 | $6.22 | $6.22 | 4,200 | — | — |
| 2024-09-09 | $6.24 | $6.24 | 1,669 | — | — |
| 2024-09-06 | $6.40 | $6.40 | 2,513 | — | — |
| 2024-09-05 | $6.40 | $6.40 | 9,469 | — | — |
| 2024-09-04 | $6.08 | $6.08 | 6,544 | — | — |
| 2024-09-03 | $6.08 | $6.08 | 6,238 | — | — |
| 2024-08-30 | $6.40 | $6.40 | 13,500 | — | — |
| 2024-08-29 | $6.93 | $6.93 | 3,394 | — | — |
| 2024-08-28 | $7.02 | $7.02 | 10,506 | — | — |
| 2024-08-27 | $7.39 | $7.39 | 4,469 | — | — |
| 2024-08-26 | $8.32 | $8.32 | 10,813 | — | — |
| 2024-08-23 | $7.34 | $7.34 | 9,294 | — | — |
| 2024-08-22 | $7.44 | $7.44 | 8,256 | — | — |
| 2024-08-21 | $7.76 | $7.76 | 26,088 | — | — |
| 2024-08-20 | $6.74 | $6.74 | 7,150 | — | — |
| 2024-08-19 | $7.06 | $7.06 | 12,719 | — | — |
| 2024-08-16 | $6.75 | $6.75 | 11,900 | — | — |
| 2024-08-15 | $6.34 | $6.34 | 4,194 | — | — |
| 2024-08-14 | $6.11 | $6.11 | 2,888 | — | — |
| 2024-08-13 | $6.24 | $6.24 | 3,656 | — | — |
| 2024-08-12 | $6.22 | $6.22 | 2,925 | — | — |
| 2024-08-09 | $6.24 | $6.24 | 2,781 | — | — |
| 2024-08-08 | $6.35 | $6.35 | 3,925 | — | — |
| 2024-08-07 | $6.27 | $6.27 | 3,350 | — | — |
| 2024-08-06 | $6.37 | $6.37 | 5,175 | — | — |
| 2024-08-05 | $5.86 | $5.86 | 7,469 | — | — |
| 2024-08-02 | $6.14 | $6.14 | 6,163 | — | — |
| 2024-08-01 | $6.27 | $6.27 | 19,631 | — | — |
| 2024-07-31 | $6.78 | $6.78 | 10,419 | — | — |
| 2024-07-30 | $6.88 | $6.88 | 16,063 | — | — |
| 2024-07-29 | $7.17 | $7.17 | 4,750 | — | — |
| 2024-07-26 | $7.22 | $7.22 | 4,550 | — | — |
| 2024-07-25 | $7.39 | $7.39 | 15,713 | — | — |
| 2024-07-24 | $8.61 | $8.61 | 94,619 | — | — |
| 2024-07-23 | $6.96 | $6.96 | 7,100 | — | — |
| 2024-07-22 | $7.25 | $7.25 | 10,888 | — | — |
| 2024-07-19 | $7.36 | $7.36 | 3,619 | — | — |
| 2024-07-18 | $7.22 | $7.22 | 13,363 | — | — |
| 2024-07-17 | $8.00 | $8.00 | 9,213 | — | — |
| 2024-07-16 | $8.26 | $8.26 | 11,538 | — | — |
| 2024-07-15 | $8.58 | $8.58 | 8,406 | — | — |
| 2024-07-12 | $8.58 | $8.58 | 13,056 | — | — |
| 2024-07-11 | $8.80 | $8.80 | 13,613 | — | — |
| 2024-07-10 | $8.83 | $8.83 | 6,681 | — | — |
| 2024-07-09 | $9.18 | $9.18 | 2,350 | — | — |
| 2024-07-08 | $9.28 | $9.28 | 5,456 | — | — |
| 2024-07-05 | $9.17 | $9.17 | 5,488 | — | — |
| 2024-07-03 | $9.18 | $9.18 | 3,619 | — | — |
| 2024-07-02 | $9.20 | $9.20 | 12,113 | — | — |
| 2024-07-01 | $9.06 | $9.06 | 14,425 | — | — |
| 2024-06-28 | $9.41 | $9.41 | 33,150 | — | — |
| 2024-06-27 | $8.64 | $8.64 | 6,388 | — | — |
| 2024-06-26 | $8.80 | $8.80 | 22,019 | — | — |
| 2024-06-25 | $9.02 | $9.02 | 9,475 | — | — |
| 2024-06-24 | $8.83 | $8.83 | 102,356 | — | — |
| 2024-06-21 | $9.68 | $9.68 | 4,544 | — | — |
| 2024-06-20 | $10.24 | $10.24 | 11,275 | — | — |
| 2024-06-18 | $10.40 | $10.40 | 12,575 | — | — |
| 2024-06-17 | $11.36 | $11.36 | 37,031 | — | — |
| 2024-06-14 | $9.70 | $9.70 | 42,638 | — | — |
| 2024-06-13 | $10.58 | $10.58 | 405,619 | — | — |
| 2024-06-12 | $9.76 | $9.76 | 141,950 | — | — |
| 2024-06-11 | $9.28 | $9.28 | 14,875 | — | — |
| 2024-06-10 | $9.87 | $9.87 | 5,838 | — | — |
| 2024-06-07 | $10.43 | $10.43 | 19,119 | — | — |
| 2024-06-06 | $10.16 | $10.16 | 20,394 | — | — |
| 2024-06-05 | $11.20 | $11.20 | 11,331 | — | — |
| 2024-06-04 | $12.06 | $12.06 | 18,606 | — | — |
| 2024-06-03 | $11.82 | $11.82 | 33,975 | — | — |
| 2024-05-31 | $11.84 | $11.84 | 47,081 | — | — |
| 2024-05-30 | $13.23 | $13.23 | 38,144 | — | — |
| 2024-05-29 | $12.72 | $12.72 | 81,125 | — | — |
| 2024-05-28 | $16.96 | $16.96 | 38,906 | — | — |
| 2024-05-24 | $17.92 | $17.92 | 51,969 | — | — |
| 2024-05-23 | $18.56 | $18.56 | 56,169 | — | — |
| 2024-05-22 | $19.36 | $19.36 | 145,350 | — | — |
| 2024-05-21 | $19.52 | $19.52 | 606,806 | — | — |
| 2024-05-20 | $18.56 | $18.56 | 723,131 | — | — |
| 2024-05-17 | $26.88 | $26.88 | 6,559,950 | — | — |
| 2024-05-16 | $6.38 | $6.38 | 72,925 | — | — |
| 2024-05-15 | $6.32 | $6.32 | 5,025 | — | — |
| 2024-05-14 | $6.27 | $6.27 | 22,638 | — | — |
| 2024-05-13 | $6.14 | $6.14 | 13,438 | — | — |
| 2024-05-10 | $5.62 | $5.62 | 3,619 | — | — |
| 2024-05-09 | $5.84 | $5.84 | 2,025 | — | — |
| 2024-05-08 | $5.71 | $5.71 | 7,831 | — | — |
| 2024-05-07 | $6.00 | $6.00 | 2,850 | — | — |
| 2024-05-06 | $6.08 | $6.08 | 11,169 | — | — |
| 2024-05-03 | $5.86 | $5.86 | 9,025 | — | — |
| 2024-05-02 | $6.16 | $6.16 | 4,938 | — | — |
| 2024-05-01 | $6.24 | $6.24 | 2,644 | — | — |
| 2024-04-30 | $6.48 | $6.48 | 3,075 | — | — |
| 2024-04-29 | $6.48 | $6.48 | 6,475 | — | — |
| 2024-04-26 | $6.40 | $6.40 | 3,850 | — | — |
| 2024-04-25 | $6.56 | $6.56 | 6,688 | — | — |
| 2024-04-24 | $6.21 | $6.21 | 5,025 | — | — |
| 2024-04-23 | $6.61 | $6.61 | 5,844 | — | — |
| 2024-04-22 | $6.72 | $6.72 | 23,188 | — | — |
| 2024-04-19 | $6.13 | $6.13 | 6,575 | — | — |
| 2024-04-18 | $6.40 | $6.40 | 7,113 | — | — |
| 2024-04-17 | $6.22 | $6.22 | 3,206 | — | — |
| 2024-04-16 | $5.92 | $5.92 | 10,094 | — | — |
| 2024-04-15 | $5.92 | $5.92 | 10,313 | — | — |
| 2024-04-12 | $6.45 | $6.45 | 3,969 | — | — |
| 2024-04-11 | $7.01 | $7.01 | 5,838 | — | — |
| 2024-04-10 | $7.04 | $7.04 | 7,488 | — | — |
| 2024-04-09 | $7.34 | $7.34 | 9,225 | — | — |
| 2024-04-08 | $7.76 | $7.76 | 40,488 | — | — |
| 2024-04-05 | $6.85 | $6.85 | 4,750 | — | — |
| 2024-04-04 | $6.91 | $6.91 | 5,281 | — | — |
| 2024-04-03 | $6.75 | $6.75 | 5,344 | — | — |
| 2024-04-02 | $6.98 | $6.98 | 7,963 | — | — |
| 2024-04-01 | $7.18 | $7.18 | 5,131 | — | — |
| 2024-03-28 | $7.20 | $7.20 | 5,950 | — | — |
| 2024-03-27 | $7.20 | $7.20 | 7,313 | — | — |
| 2024-03-26 | $6.91 | $6.91 | 8,069 | — | — |
| 2024-03-25 | $7.01 | $7.01 | 18,663 | — | — |
| 2024-03-22 | $7.14 | $7.14 | 7,888 | — | — |
| 2024-03-21 | $7.23 | $7.23 | 14,931 | — | — |
| 2024-03-20 | $7.73 | $7.73 | 7,700 | — | — |
| 2024-03-19 | $7.76 | $7.76 | 18,338 | — | — |
| 2024-03-18 | $8.00 | $8.00 | 36,800 | — | — |
| 2024-03-15 | $8.93 | $8.93 | 23,756 | — | — |
| 2024-03-14 | $9.76 | $9.76 | 44,475 | — | — |
| 2024-03-13 | $11.20 | $11.20 | 172,419 | — | — |
| 2024-03-12 | $11.92 | $11.92 | 294,350 | — | — |
| 2024-03-11 | $10.69 | $10.69 | 4,719,863 | — | — |
| 2024-03-08 | $9.68 | $9.68 | 743,950 | — | — |
| 2024-03-07 | $9.14 | $9.14 | 2,019 | — | — |
| 2024-03-06 | $8.80 | $8.80 | 1,531 | — | — |
| 2024-03-05 | $9.12 | $9.12 | 1,694 | — | — |
| 2024-03-04 | $9.12 | $9.12 | 2,963 | — | — |
| 2024-03-01 | $8.93 | $8.93 | 5,750 | — | — |
| 2024-02-29 | $8.67 | $8.67 | 2,250 | — | — |
| 2024-02-28 | $8.83 | $8.83 | 3,269 | — | — |
| 2024-02-27 | $9.36 | $9.36 | 3,456 | — | — |
| 2024-02-26 | $9.58 | $9.58 | 14,219 | — | — |
| 2024-02-23 | $10.88 | $10.88 | 28,794 | — | — |
| 2024-02-22 | $9.55 | $9.55 | 3,906 | — | — |
| 2024-02-21 | $9.79 | $9.79 | 3,250 | — | — |
| 2024-02-20 | $9.78 | $9.78 | 18,369 | — | — |
| 2024-02-16 | $10.80 | $10.80 | 57,075 | — | — |
| 2024-02-15 | $10.59 | $10.59 | 58,550 | — | — |
| 2024-02-14 | $11.30 | $11.30 | 73,594 | — | — |
| 2024-02-13 | $8.80 | $8.80 | 9,644 | — | — |
| 2024-02-12 | $9.01 | $9.01 | 17,150 | — | — |
| 2024-02-09 | $9.92 | $9.92 | 800 | — | — |
| 2024-02-08 | $9.26 | $9.26 | 1,456 | — | — |
| 2024-02-07 | $8.80 | $8.80 | 1,325 | — | — |
| 2024-02-06 | $9.28 | $9.28 | 1,563 | — | — |
| 2024-02-05 | $9.28 | $9.28 | 913 | — | — |
| 2024-02-02 | $9.60 | $9.60 | 656 | — | — |
| 2024-02-01 | $9.76 | $9.76 | 2,838 | — | — |
| 2024-01-31 | $9.60 | $9.60 | 581 | — | — |
| 2024-01-30 | $10.29 | $10.29 | 3,650 | — | — |
| 2024-01-29 | $9.62 | $9.62 | 688 | — | — |
| 2024-01-26 | $9.31 | $9.31 | 638 | — | — |
| 2024-01-25 | $9.33 | $9.33 | 1,131 | — | — |
| 2024-01-24 | $10.24 | $10.24 | 3,363 | — | — |
| 2024-01-23 | $8.99 | $8.99 | 113 | — | — |
| 2024-01-22 | $9.14 | $9.14 | 1,756 | — | — |
| 2024-01-19 | $9.36 | $9.36 | 631 | — | — |
| 2024-01-18 | $9.15 | $9.15 | 894 | — | — |
| 2024-01-17 | $9.44 | $9.44 | 844 | — | — |
| 2024-01-16 | $9.71 | $9.71 | 694 | — | — |
| 2024-01-12 | $9.28 | $9.28 | 381 | — | — |
| 2024-01-11 | $9.57 | $9.57 | 2,038 | — | — |
| 2024-01-10 | $9.90 | $9.90 | 850 | — | — |
| 2024-01-09 | $10.00 | $10.00 | 13,200 | — | — |
| 2024-01-08 | $10.54 | $10.54 | 1,719 | — | — |
| 2024-01-05 | $10.56 | $10.56 | 394 | — | — |
| 2024-01-04 | $10.80 | $10.80 | 963 | — | — |
| 2024-01-03 | $10.88 | $10.88 | 1,069 | — | — |
| 2024-01-02 | $11.20 | $11.20 | 2,463 | — | — |