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
- 2013-03-21 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 | $5.75 | $5.75 | 2,763,100 | — | — |
| 2024-12-30 | $5.85 | $5.85 | 1,078,200 | — | — |
| 2024-12-27 | $6.01 | $6.01 | 328,300 | — | — |
| 2024-12-26 | $6.00 | $6.00 | 388,500 | — | — |
| 2024-12-24 | $6.10 | $6.10 | 241,800 | — | — |
| 2024-12-23 | $6.37 | $6.37 | 361,200 | — | — |
| 2024-12-20 | $6.28 | $6.28 | 655,700 | — | — |
| 2024-12-19 | $5.86 | $5.86 | 516,700 | — | — |
| 2024-12-18 | $5.85 | $5.85 | 649,700 | — | — |
| 2024-12-17 | $6.13 | $6.13 | 417,600 | — | — |
| 2024-12-16 | $6.31 | $6.31 | 562,800 | — | — |
| 2024-12-13 | $6.03 | $6.03 | 675,500 | — | — |
| 2024-12-12 | $6.29 | $6.29 | 780,600 | — | — |
| 2024-12-11 | $7.00 | $7.00 | 1,068,800 | — | — |
| 2024-12-10 | $8.64 | $8.64 | 429,700 | — | — |
| 2024-12-09 | $8.94 | $8.94 | 998,000 | — | — |
| 2024-12-06 | $8.00 | $8.00 | 308,300 | — | — |
| 2024-12-05 | $8.01 | $8.01 | 325,000 | — | — |
| 2024-12-04 | $8.53 | $8.53 | 345,900 | — | — |
| 2024-12-03 | $8.76 | $8.76 | 371,600 | — | — |
| 2024-12-02 | $8.57 | $8.57 | 531,800 | — | — |
| 2024-11-29 | $8.60 | $8.60 | 225,000 | — | — |
| 2024-11-27 | $8.83 | $8.83 | 256,800 | — | — |
| 2024-11-26 | $8.56 | $8.56 | 410,500 | — | — |
| 2024-11-25 | $9.01 | $9.01 | 206,100 | — | — |
| 2024-11-22 | $9.34 | $9.34 | 1,004,500 | — | — |
| 2024-11-21 | $9.31 | $9.31 | 264,400 | — | — |
| 2024-11-20 | $9.08 | $9.08 | 182,200 | — | — |
| 2024-11-19 | $9.42 | $9.42 | 95,600 | — | — |
| 2024-11-18 | $9.57 | $9.57 | 177,600 | — | — |
| 2024-11-15 | $9.53 | $9.53 | 157,400 | — | — |
| 2024-11-14 | $10.13 | $10.13 | 86,500 | — | — |
| 2024-11-13 | $10.43 | $10.43 | 116,700 | — | — |
| 2024-11-12 | $10.66 | $10.66 | 131,000 | — | — |
| 2024-11-11 | $10.87 | $10.87 | 100,800 | — | — |
| 2024-11-08 | $11.07 | $11.07 | 64,000 | — | — |
| 2024-11-07 | $11.35 | $11.35 | 62,600 | — | — |
| 2024-11-06 | $11.52 | $11.52 | 144,800 | — | — |
| 2024-11-05 | $11.26 | $11.26 | 74,800 | — | — |
| 2024-11-04 | $11.11 | $11.11 | 89,900 | — | — |
| 2024-11-01 | $10.95 | $10.95 | 100,100 | — | — |
| 2024-10-31 | $11.25 | $11.25 | 89,300 | — | — |
| 2024-10-30 | $11.49 | $11.49 | 119,400 | — | — |
| 2024-10-29 | $11.50 | $11.50 | 114,400 | — | — |
| 2024-10-28 | $11.58 | $11.58 | 93,700 | — | — |
| 2024-10-25 | $11.68 | $11.68 | 110,300 | — | — |
| 2024-10-24 | $12.15 | $12.15 | 147,300 | — | — |
| 2024-10-23 | $12.75 | $12.75 | 210,400 | — | — |
| 2024-10-22 | $13.00 | $13.00 | 136,900 | — | — |
| 2024-10-21 | $12.64 | $12.64 | 162,500 | — | — |
| 2024-10-18 | $12.63 | $12.63 | 98,200 | — | — |
| 2024-10-17 | $12.28 | $12.28 | 66,400 | — | — |
| 2024-10-16 | $12.10 | $12.10 | 176,200 | — | — |
| 2024-10-15 | $11.67 | $11.67 | 141,200 | — | — |
| 2024-10-14 | $11.31 | $11.31 | 110,800 | — | — |
| 2024-10-11 | $11.04 | $11.04 | 142,300 | — | — |
| 2024-10-10 | $10.63 | $10.63 | 168,900 | — | — |
| 2024-10-09 | $10.71 | $10.71 | 187,200 | — | — |
| 2024-10-08 | $11.00 | $11.00 | 249,100 | — | — |
| 2024-10-07 | $11.55 | $11.55 | 149,700 | — | — |
| 2024-10-04 | $11.41 | $11.41 | 132,100 | — | — |
| 2024-10-03 | $11.19 | $11.19 | 170,500 | — | — |
| 2024-10-02 | $11.25 | $11.25 | 335,700 | — | — |
| 2024-10-01 | $10.94 | $10.94 | 386,500 | — | — |
| 2024-09-30 | $10.36 | $10.36 | 249,700 | — | — |
| 2024-09-27 | $10.05 | $10.05 | 280,300 | — | — |
| 2024-09-26 | $10.47 | $10.47 | 259,700 | — | — |
| 2024-09-25 | $10.67 | $10.67 | 215,600 | — | — |
| 2024-09-24 | $10.90 | $10.90 | 119,900 | — | — |
| 2024-09-23 | $11.00 | $11.00 | 147,900 | — | — |
| 2024-09-20 | $11.28 | $11.28 | 250,300 | — | — |
| 2024-09-19 | $11.30 | $11.30 | 540,600 | — | — |
| 2024-09-18 | $11.39 | $11.39 | 134,500 | — | — |
| 2024-09-17 | $11.65 | $11.65 | 95,000 | — | — |
| 2024-09-16 | $11.81 | $11.81 | 93,600 | — | — |
| 2024-09-13 | $12.43 | $12.43 | 116,500 | — | — |
| 2024-09-12 | $12.19 | $12.19 | 98,800 | — | — |
| 2024-09-11 | $12.04 | $12.04 | 67,900 | — | — |
| 2024-09-10 | $12.12 | $12.12 | 144,700 | — | — |
| 2024-09-09 | $11.63 | $11.63 | 125,700 | — | — |
| 2024-09-06 | $11.54 | $11.54 | 140,900 | — | — |
| 2024-09-05 | $11.84 | $11.84 | 146,800 | — | — |
| 2024-09-04 | $12.14 | $12.14 | 188,100 | — | — |
| 2024-09-03 | $12.62 | $12.62 | 111,400 | — | — |
| 2024-08-30 | $12.88 | $12.88 | 111,300 | — | — |
| 2024-08-29 | $13.02 | $13.02 | 75,500 | — | — |
| 2024-08-28 | $13.06 | $13.06 | 51,800 | — | — |
| 2024-08-27 | $13.01 | $13.01 | 61,300 | — | — |
| 2024-08-26 | $13.30 | $13.30 | 62,600 | — | — |
| 2024-08-23 | $13.09 | $13.09 | 248,500 | — | — |
| 2024-08-22 | $12.53 | $12.53 | 203,500 | — | — |
| 2024-08-21 | $12.70 | $12.70 | 271,900 | — | — |
| 2024-08-20 | $12.49 | $12.49 | 83,300 | — | — |
| 2024-08-19 | $12.63 | $12.63 | 160,700 | — | — |
| 2024-08-16 | $12.20 | $12.20 | 84,700 | — | — |
| 2024-08-15 | $12.26 | $12.26 | 170,600 | — | — |
| 2024-08-14 | $11.57 | $11.57 | 414,400 | — | — |
| 2024-08-13 | $12.61 | $12.61 | 143,800 | — | — |
| 2024-08-12 | $12.34 | $12.34 | 152,600 | — | — |
| 2024-08-09 | $12.58 | $12.58 | 98,700 | — | — |
| 2024-08-08 | $13.49 | $13.49 | 166,600 | — | — |
| 2024-08-07 | $12.37 | $12.37 | 178,100 | — | — |
| 2024-08-06 | $13.00 | $13.00 | 219,200 | — | — |
| 2024-08-05 | $12.85 | $12.85 | 182,400 | — | — |
| 2024-08-02 | $13.90 | $13.90 | 210,800 | — | — |
| 2024-08-01 | $14.81 | $14.81 | 208,000 | — | — |
| 2024-07-31 | $14.76 | $14.76 | 137,500 | — | — |
| 2024-07-30 | $14.75 | $14.75 | 85,900 | — | — |
| 2024-07-29 | $15.37 | $15.37 | 82,700 | — | — |
| 2024-07-26 | $15.52 | $15.52 | 92,300 | — | — |
| 2024-07-25 | $15.33 | $15.33 | 112,100 | — | — |
| 2024-07-24 | $15.02 | $15.02 | 114,800 | — | — |
| 2024-07-23 | $14.99 | $14.99 | 202,500 | — | — |
| 2024-07-22 | $14.68 | $14.68 | 112,800 | — | — |
| 2024-07-19 | $14.32 | $14.32 | 104,500 | — | — |
| 2024-07-18 | $14.71 | $14.71 | 245,900 | — | — |
| 2024-07-17 | $15.82 | $15.82 | 132,600 | — | — |
| 2024-07-16 | $16.15 | $16.15 | 157,300 | — | — |
| 2024-07-15 | $16.54 | $16.54 | 520,900 | — | — |
| 2024-07-12 | $16.00 | $16.00 | 516,000 | — | — |
| 2024-07-11 | $14.99 | $14.99 | 253,800 | — | — |
| 2024-07-10 | $14.60 | $14.60 | 171,600 | — | — |
| 2024-07-09 | $14.44 | $14.44 | 147,100 | — | — |
| 2024-07-08 | $13.68 | $13.68 | 151,900 | — | — |
| 2024-07-05 | $13.39 | $13.39 | 110,100 | — | — |
| 2024-07-03 | $13.14 | $13.14 | 63,600 | — | — |
| 2024-07-02 | $13.45 | $13.45 | 78,300 | — | — |
| 2024-07-01 | $13.07 | $13.07 | 226,600 | — | — |
| 2024-06-28 | $12.97 | $12.97 | 488,300 | — | — |
| 2024-06-27 | $12.67 | $12.67 | 161,500 | — | — |
| 2024-06-26 | $12.21 | $12.21 | 503,600 | — | — |
| 2024-06-25 | $12.25 | $12.25 | 97,800 | — | — |
| 2024-06-24 | $12.22 | $12.22 | 54,900 | — | — |
| 2024-06-21 | $11.93 | $11.93 | 144,200 | — | — |
| 2024-06-20 | $11.43 | $11.43 | 82,000 | — | — |
| 2024-06-18 | $11.83 | $11.83 | 237,300 | — | — |
| 2024-06-17 | $12.07 | $12.07 | 235,900 | — | — |
| 2024-06-14 | $12.84 | $12.84 | 124,800 | — | — |
| 2024-06-13 | $13.43 | $13.43 | 105,900 | — | — |
| 2024-06-12 | $13.30 | $13.30 | 170,000 | — | — |
| 2024-06-11 | $13.43 | $13.43 | 227,300 | — | — |
| 2024-06-10 | $12.78 | $12.78 | 328,100 | — | — |
| 2024-06-07 | $12.91 | $12.91 | 679,200 | — | — |
| 2024-06-06 | $12.54 | $12.54 | 213,700 | — | — |
| 2024-06-05 | $12.39 | $12.39 | 175,600 | — | — |
| 2024-06-04 | $12.24 | $12.24 | 75,200 | — | — |
| 2024-06-03 | $12.38 | $12.38 | 163,000 | — | — |
| 2024-05-31 | $12.47 | $12.47 | 97,800 | — | — |
| 2024-05-30 | $12.00 | $12.00 | 66,100 | — | — |
| 2024-05-29 | $11.90 | $11.90 | 82,800 | — | — |
| 2024-05-28 | $11.93 | $11.93 | 206,000 | — | — |
| 2024-05-24 | $12.03 | $12.03 | 60,600 | — | — |
| 2024-05-23 | $12.08 | $12.08 | 112,800 | — | — |
| 2024-05-22 | $12.81 | $12.81 | 93,300 | — | — |
| 2024-05-21 | $12.47 | $12.47 | 118,600 | — | — |
| 2024-05-20 | $12.47 | $12.47 | 220,900 | — | — |
| 2024-05-17 | $12.13 | $12.13 | 267,900 | — | — |
| 2024-05-16 | $13.06 | $13.06 | 98,000 | — | — |
| 2024-05-15 | $13.34 | $13.34 | 73,100 | — | — |
| 2024-05-14 | $13.24 | $13.24 | 115,900 | — | — |
| 2024-05-13 | $12.91 | $12.91 | 164,000 | — | — |
| 2024-05-10 | $12.65 | $12.65 | 110,100 | — | — |
| 2024-05-09 | $12.93 | $12.93 | 156,200 | — | — |
| 2024-05-08 | $12.76 | $12.76 | 160,500 | — | — |
| 2024-05-07 | $13.10 | $13.10 | 264,700 | — | — |
| 2024-05-06 | $14.60 | $14.60 | 116,800 | — | — |
| 2024-05-03 | $15.17 | $15.17 | 124,500 | — | — |
| 2024-05-02 | $13.91 | $13.91 | 116,800 | — | — |
| 2024-05-01 | $13.56 | $13.56 | 139,700 | — | — |
| 2024-04-30 | $13.74 | $13.74 | 148,400 | — | — |
| 2024-04-29 | $13.25 | $13.25 | 245,400 | — | — |
| 2024-04-26 | $12.37 | $12.37 | 67,200 | — | — |
| 2024-04-25 | $12.48 | $12.48 | 79,700 | — | — |
| 2024-04-24 | $12.92 | $12.92 | 90,300 | — | — |
| 2024-04-23 | $13.15 | $13.15 | 108,200 | — | — |
| 2024-04-22 | $13.44 | $13.44 | 67,100 | — | — |
| 2024-04-19 | $13.32 | $13.32 | 139,400 | — | — |
| 2024-04-18 | $13.23 | $13.23 | 154,100 | — | — |
| 2024-04-17 | $14.00 | $14.00 | 190,800 | — | — |
| 2024-04-16 | $15.36 | $15.36 | 211,000 | — | — |
| 2024-04-15 | $16.15 | $16.15 | 161,300 | — | — |
| 2024-04-12 | $16.45 | $16.45 | 150,300 | — | — |
| 2024-04-11 | $16.75 | $16.75 | 136,000 | — | — |
| 2024-04-10 | $16.54 | $16.54 | 192,200 | — | — |
| 2024-04-09 | $16.82 | $16.82 | 183,800 | — | — |
| 2024-04-08 | $16.36 | $16.36 | 162,800 | — | — |
| 2024-04-05 | $16.51 | $16.51 | 236,500 | — | — |
| 2024-04-04 | $16.18 | $16.18 | 402,100 | — | — |
| 2024-04-03 | $16.71 | $16.71 | 198,000 | — | — |
| 2024-04-02 | $16.35 | $16.35 | 175,800 | — | — |
| 2024-04-01 | $17.02 | $17.02 | 295,100 | — | — |
| 2024-03-28 | $17.46 | $17.46 | 304,800 | — | — |
| 2024-03-27 | $16.53 | $16.53 | 476,700 | — | — |
| 2024-03-26 | $15.95 | $15.95 | 477,200 | — | — |
| 2024-03-25 | $13.94 | $13.94 | 132,200 | — | — |
| 2024-03-22 | $14.59 | $14.59 | 392,300 | — | — |
| 2024-03-21 | $14.63 | $14.63 | 396,600 | — | — |
| 2024-03-20 | $14.50 | $14.50 | 223,400 | — | — |
| 2024-03-19 | $14.04 | $14.04 | 185,300 | — | — |
| 2024-03-18 | $13.51 | $13.51 | 156,100 | — | — |
| 2024-03-15 | $14.21 | $14.21 | 196,500 | — | — |
| 2024-03-14 | $13.86 | $13.86 | 100,800 | — | — |
| 2024-03-13 | $14.44 | $14.44 | 169,000 | — | — |
| 2024-03-12 | $14.54 | $14.54 | 113,100 | — | — |
| 2024-03-11 | $15.08 | $15.08 | 208,000 | — | — |
| 2024-03-08 | $15.40 | $15.40 | 285,200 | — | — |
| 2024-03-07 | $15.72 | $15.72 | 309,800 | — | — |
| 2024-03-06 | $15.66 | $15.66 | 142,000 | — | — |
| 2024-03-05 | $15.06 | $15.06 | 236,800 | — | — |
| 2024-03-04 | $15.65 | $15.65 | 239,200 | — | — |
| 2024-03-01 | $15.35 | $15.35 | 322,600 | — | — |
| 2024-02-29 | $14.37 | $14.37 | 288,500 | — | — |
| 2024-02-28 | $14.30 | $14.30 | 220,300 | — | — |
| 2024-02-27 | $14.05 | $14.05 | 235,700 | — | — |
| 2024-02-26 | $14.04 | $14.04 | 200,700 | — | — |
| 2024-02-23 | $13.46 | $13.46 | 199,700 | — | — |
| 2024-02-22 | $12.51 | $12.51 | 266,100 | — | — |
| 2024-02-21 | $12.98 | $12.98 | 102,000 | — | — |
| 2024-02-20 | $12.79 | $12.79 | 196,900 | — | — |
| 2024-02-16 | $12.99 | $12.99 | 211,900 | — | — |
| 2024-02-15 | $13.26 | $13.26 | 337,500 | — | — |
| 2024-02-14 | $13.21 | $13.21 | 247,200 | — | — |
| 2024-02-13 | $12.31 | $12.31 | 473,700 | — | — |
| 2024-02-12 | $12.33 | $12.33 | 560,400 | — | — |
| 2024-02-09 | $12.34 | $12.34 | 394,400 | — | — |
| 2024-02-08 | $12.36 | $12.36 | 436,600 | — | — |
| 2024-02-07 | $12.26 | $12.26 | 173,300 | — | — |
| 2024-02-06 | $12.54 | $12.54 | 231,000 | — | — |
| 2024-02-05 | $12.37 | $12.37 | 183,100 | — | — |
| 2024-02-02 | $12.28 | $12.28 | 191,700 | — | — |
| 2024-02-01 | $12.78 | $12.78 | 132,600 | — | — |
| 2024-01-31 | $12.15 | $12.15 | 144,000 | — | — |
| 2024-01-30 | $12.20 | $12.20 | 203,900 | — | — |
| 2024-01-29 | $12.52 | $12.52 | 189,000 | — | — |
| 2024-01-26 | $12.23 | $12.23 | 127,900 | — | — |
| 2024-01-25 | $12.29 | $12.29 | 248,700 | — | — |
| 2024-01-24 | $12.10 | $12.10 | 190,300 | — | — |
| 2024-01-23 | $12.19 | $12.19 | 184,200 | — | — |
| 2024-01-22 | $11.79 | $11.79 | 271,500 | — | — |
| 2024-01-19 | $11.71 | $11.71 | 166,800 | — | — |
| 2024-01-18 | $11.62 | $11.62 | 313,600 | — | — |
| 2024-01-17 | $11.88 | $11.88 | 501,700 | — | — |
| 2024-01-16 | $11.26 | $11.26 | 453,000 | — | — |
| 2024-01-12 | $11.21 | $11.21 | 207,800 | — | — |
| 2024-01-11 | $11.31 | $11.31 | 445,200 | — | — |
| 2024-01-10 | $11.94 | $11.94 | 333,300 | — | — |
| 2024-01-09 | $11.87 | $11.87 | 346,600 | — | — |
| 2024-01-08 | $12.41 | $12.41 | 473,200 | — | — |
| 2024-01-05 | $12.11 | $12.11 | 363,400 | — | — |
| 2024-01-04 | $12.04 | $12.04 | 752,300 | — | — |
| 2024-01-03 | $10.58 | $10.58 | 388,700 | — | — |
| 2024-01-02 | $10.08 | $10.08 | 346,500 | — | — |