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
- 2017-11-07 to 2026-08-28
- 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 | $10.40 | $12.87 | 300 | — | — |
| 2024-12-30 | $9.93 | $12.28 | 3,800 | — | — |
| 2024-12-27 | $10.10 | $12.50 | 1,800 | — | — |
| 2024-12-26 | $10.01 | $12.39 | 3,600 | — | — |
| 2024-12-24 | $10.40 | $12.87 | 1,400 | — | — |
| 2024-12-23 | $10.45 | $12.93 | 1,800 | — | — |
| 2024-12-20 | $10.35 | $12.81 | 2,900 | — | — |
| 2024-12-19 | $10.71 | $13.25 | 4,000 | — | — |
| 2024-12-18 | $10.94 | $13.54 | 2,600 | — | — |
| 2024-12-17 | $11.29 | $13.97 | 1,000 | — | — |
| 2024-12-16 | $11.10 | $13.74 | 1,500 | — | — |
| 2024-12-13 | $11.32 | $14.01 | 900 | — | — |
| 2024-12-12 | $11.30 | $13.98 | 700 | — | — |
| 2024-12-11 | $11.35 | $14.05 | 4,700 | — | — |
| 2024-12-10 | $11.15 | $13.80 | 2,100 | — | — |
| 2024-12-09 | $11.21 | $13.87 | 500 | — | — |
| 2024-12-06 | $10.46 | $12.94 | 0 | — | — |
| 2024-12-05 | $10.46 | $12.94 | 1,600 | — | — |
| 2024-12-04 | $10.65 | $13.18 | 300 | — | — |
| 2024-12-03 | $10.30 | $12.75 | 4,300 | — | — |
| 2024-12-02 | $10.45 | $12.93 | 1,100 | — | — |
| 2024-11-29 | $10.52 | $13.02 | 0 | — | — |
| 2024-11-27 | $10.52 | $13.02 | 2,600 | — | — |
| 2024-11-26 | $10.53 | $13.03 | 1,200 | — | — |
| 2024-11-25 | $10.91 | $13.49 | 500 | — | — |
| 2024-11-22 | $10.80 | $13.36 | 800 | — | — |
| 2024-11-21 | $11.28 | $13.96 | 800 | — | — |
| 2024-11-20 | $11.02 | $13.63 | 300 | — | — |
| 2024-11-19 | $11.00 | $13.61 | 700 | — | — |
| 2024-11-18 | $11.00 | $13.61 | 1,800 | — | — |
| 2024-11-15 | $10.96 | $13.57 | 2,500 | — | — |
| 2024-11-14 | $10.96 | $13.56 | 700 | — | — |
| 2024-11-13 | $11.20 | $13.86 | 1,200 | — | — |
| 2024-11-12 | $11.45 | $14.17 | 2,600 | — | — |
| 2024-11-11 | $11.40 | $14.11 | 1,300 | — | — |
| 2024-11-08 | $11.88 | $14.70 | 2,400 | — | — |
| 2024-11-07 | $11.50 | $14.23 | 3,400 | — | — |
| 2024-11-06 | $11.52 | $14.26 | 3,600 | — | — |
| 2024-11-05 | $11.50 | $14.23 | 4,300 | — | — |
| 2024-11-04 | $11.50 | $14.23 | 13,800 | — | — |
| 2024-11-01 | $11.60 | $14.35 | 10,700 | — | — |
| 2024-10-31 | $11.50 | $14.23 | 1,800 | — | — |
| 2024-10-30 | $12.01 | $14.86 | 900 | — | — |
| 2024-10-29 | $12.15 | $15.04 | 2,200 | — | — |
| 2024-10-28 | $12.09 | $14.96 | 1,900 | — | — |
| 2024-10-25 | $11.73 | $14.52 | 800 | — | — |
| 2024-10-24 | $12.04 | $14.90 | 1,300 | — | — |
| 2024-10-23 | $11.75 | $14.54 | 7,400 | — | — |
| 2024-10-22 | $11.91 | $14.74 | 1,000 | — | — |
| 2024-10-21 | $11.65 | $14.42 | 1,400 | — | — |
| 2024-10-18 | $11.99 | $14.84 | 3,000 | — | — |
| 2024-10-17 | $12.50 | $15.47 | 800 | — | — |
| 2024-10-16 | $11.89 | $14.71 | 700 | — | — |
| 2024-10-15 | $11.89 | $14.71 | 0 | — | — |
| 2024-10-14 | $11.89 | $14.71 | 2,600 | — | — |
| 2024-10-11 | $12.18 | $15.07 | 5,100 | — | — |
| 2024-10-10 | $12.40 | $15.34 | 2,800 | — | — |
| 2024-10-09 | $12.47 | $15.43 | 1,000 | — | — |
| 2024-10-08 | $11.98 | $14.82 | 4,900 | — | — |
| 2024-10-07 | $11.90 | $14.73 | 3,500 | — | — |
| 2024-10-04 | $12.40 | $15.34 | 4,900 | — | — |
| 2024-10-03 | $12.09 | $14.96 | 3,100 | — | — |
| 2024-10-02 | $12.65 | $15.65 | 7,700 | — | — |
| 2024-10-01 | $11.65 | $14.42 | 5,500 | — | — |
| 2024-09-30 | $11.96 | $14.80 | 2,600 | — | — |
| 2024-09-27 | $11.85 | $14.66 | 1,600 | — | — |
| 2024-09-26 | $11.49 | $14.22 | 6,800 | — | — |
| 2024-09-25 | $11.36 | $14.06 | 9,400 | — | — |
| 2024-09-24 | $11.55 | $14.29 | 15,700 | — | — |
| 2024-09-23 | $10.01 | $12.39 | 11,900 | — | — |
| 2024-09-20 | $8.82 | $10.91 | 10,600 | — | — |
| 2024-09-19 | $9.78 | $12.10 | 1,700 | — | — |
| 2024-09-18 | $9.43 | $11.67 | 800 | — | — |
| 2024-09-17 | $10.00 | $12.37 | 2,700 | — | — |
| 2024-09-16 | $10.26 | $12.70 | 2,100 | — | — |
| 2024-09-13 | $10.78 | $13.34 | 3,000 | — | — |
| 2024-09-12 | $11.22 | $13.88 | 3,000 | — | — |
| 2024-09-11 | $11.82 | $14.63 | 300 | — | — |
| 2024-09-10 | $11.82 | $14.63 | 1,500 | — | — |
| 2024-09-09 | $12.00 | $14.85 | 400 | — | — |
| 2024-09-06 | $11.35 | $14.05 | 4,100 | — | — |
| 2024-09-05 | $11.50 | $14.23 | 1,100 | — | — |
| 2024-09-04 | $11.89 | $14.71 | 14,100 | — | — |
| 2024-09-03 | $11.66 | $14.43 | 15,600 | — | — |
| 2024-08-30 | $17.01 | $21.05 | 9,400 | — | — |
| 2024-08-29 | $21.99 | $24.36 | 41,900 | — | — |
| 2024-08-28 | $22.69 | $25.14 | 13,700 | — | — |
| 2024-08-27 | $20.50 | $22.71 | 8,400 | — | — |
| 2024-08-26 | $19.50 | $21.61 | 20,900 | — | — |
| 2024-08-23 | $16.00 | $17.73 | 900 | — | — |
| 2024-08-22 | $16.00 | $17.73 | 3,200 | — | — |
| 2024-08-21 | $16.38 | $18.14 | 1,200 | — | — |
| 2024-08-20 | $16.85 | $18.67 | 1,000 | — | — |
| 2024-08-19 | $16.10 | $17.84 | 2,900 | — | — |
| 2024-08-16 | $13.56 | $15.02 | 500 | — | — |
| 2024-08-15 | $13.56 | $15.02 | 500 | — | — |
| 2024-08-14 | $11.53 | $12.78 | 2,800 | — | — |
| 2024-08-13 | $11.75 | $13.02 | 1,100 | — | — |
| 2024-08-12 | $12.35 | $13.68 | 900 | — | — |
| 2024-08-09 | $12.73 | $14.10 | 0 | — | — |
| 2024-08-08 | $12.73 | $14.10 | 4,800 | — | — |
| 2024-08-07 | $12.50 | $13.85 | 4,900 | — | — |
| 2024-08-06 | $13.30 | $14.74 | 10,100 | — | — |
| 2024-08-05 | $13.64 | $15.11 | 300 | — | — |
| 2024-08-02 | $12.95 | $14.35 | 0 | — | — |
| 2024-08-01 | $12.95 | $14.35 | 0 | — | — |
| 2024-07-31 | $12.95 | $14.35 | 3,100 | — | — |
| 2024-07-30 | $16.00 | $17.73 | 0 | — | — |
| 2024-07-29 | $16.00 | $17.73 | 0 | — | — |
| 2024-07-26 | $16.00 | $17.73 | 0 | — | — |
| 2024-07-25 | $16.00 | $17.73 | 800 | — | — |
| 2024-07-24 | $16.35 | $18.12 | 8,800 | — | — |
| 2024-07-23 | $13.20 | $14.63 | 600 | — | — |
| 2024-07-22 | $13.23 | $14.66 | 700 | — | — |
| 2024-07-19 | $14.00 | $15.51 | 300 | — | — |
| 2024-07-18 | $13.50 | $14.96 | 600 | — | — |
| 2024-07-17 | $13.00 | $14.40 | 12,200 | — | — |
| 2024-07-16 | $11.83 | $13.11 | 7,900 | — | — |
| 2024-07-15 | $11.00 | $12.19 | 0 | — | — |
| 2024-07-12 | $11.00 | $12.19 | 500 | — | — |
| 2024-07-11 | $11.00 | $12.19 | 400 | — | — |
| 2024-07-10 | $11.00 | $12.19 | 0 | — | — |
| 2024-07-09 | $11.00 | $12.19 | 200 | — | — |
| 2024-07-08 | $11.19 | $12.40 | 200 | — | — |
| 2024-07-05 | $11.94 | $13.23 | 400 | — | — |
| 2024-07-03 | $11.94 | $13.23 | 0 | — | — |
| 2024-07-02 | $11.94 | $13.23 | 0 | — | — |
| 2024-07-01 | $11.94 | $13.23 | 0 | — | — |
| 2024-06-28 | $11.94 | $13.23 | 400 | — | — |
| 2024-06-27 | $11.71 | $12.97 | 1,200 | — | — |
| 2024-06-26 | $12.60 | $13.96 | 500 | — | — |
| 2024-06-25 | $13.33 | $14.77 | 0 | — | — |
| 2024-06-24 | $13.33 | $14.77 | 0 | — | — |
| 2024-06-21 | $13.33 | $14.77 | 400 | — | — |
| 2024-06-20 | $13.00 | $14.40 | 6,600 | — | — |
| 2024-06-18 | $12.65 | $14.02 | 6,600 | — | — |
| 2024-06-17 | $11.20 | $12.41 | 2,000 | — | — |
| 2024-06-14 | $11.47 | $12.71 | 0 | — | — |
| 2024-06-13 | $11.47 | $12.71 | 0 | — | — |
| 2024-06-12 | $11.47 | $12.71 | 0 | — | — |
| 2024-06-11 | $11.47 | $12.71 | 0 | — | — |
| 2024-06-10 | $11.47 | $12.71 | 300 | — | — |
| 2024-06-07 | $11.22 | $12.43 | 300 | — | — |
| 2024-06-06 | $11.22 | $12.43 | 1,900 | — | — |
| 2024-06-05 | $12.30 | $13.63 | 4,500 | — | — |
| 2024-06-04 | $12.19 | $13.51 | 7,000 | — | — |
| 2024-06-03 | $14.75 | $16.34 | 23,500 | — | — |
| 2024-05-31 | $10.64 | $11.79 | 0 | — | — |
| 2024-05-30 | $10.64 | $11.79 | 900 | — | — |
| 2024-05-29 | $10.50 | $11.63 | 800 | — | — |
| 2024-05-28 | $9.28 | $10.28 | 1,200 | — | — |
| 2024-05-24 | $10.80 | $11.97 | 100 | — | — |
| 2024-05-23 | $10.80 | $11.97 | 0 | — | — |
| 2024-05-22 | $10.80 | $11.97 | 700 | — | — |
| 2024-05-21 | $10.70 | $11.86 | 1,300 | — | — |
| 2024-05-20 | $10.00 | $11.08 | 0 | — | — |
| 2024-05-17 | $10.00 | $11.08 | 200 | — | — |
| 2024-05-16 | $10.00 | $11.08 | 500 | — | — |
| 2024-05-15 | $9.61 | $10.65 | 0 | — | — |
| 2024-05-14 | $9.61 | $10.65 | 0 | — | — |
| 2024-05-13 | $9.61 | $10.65 | 300 | — | — |
| 2024-05-10 | $9.30 | $10.30 | 1,700 | — | — |
| 2024-05-09 | $10.00 | $11.08 | 1,100 | — | — |
| 2024-05-08 | $8.75 | $9.69 | 200 | — | — |
| 2024-05-07 | $9.26 | $10.26 | 100 | — | — |
| 2024-05-06 | $8.68 | $9.62 | 900 | — | — |
| 2024-05-03 | $8.46 | $9.37 | 200 | — | — |
| 2024-05-02 | $9.40 | $10.42 | 0 | — | — |
| 2024-05-01 | $9.40 | $10.42 | 400 | — | — |
| 2024-04-30 | $9.70 | $10.75 | 200 | — | — |
| 2024-04-29 | $8.83 | $9.78 | 500 | — | — |
| 2024-04-26 | $9.45 | $10.47 | 2,200 | — | — |
| 2024-04-25 | $8.00 | $8.86 | 400 | — | — |
| 2024-04-24 | $8.70 | $9.64 | 500 | — | — |
| 2024-04-23 | $8.85 | $9.80 | 200 | — | — |
| 2024-04-22 | $8.79 | $9.74 | 100 | — | — |
| 2024-04-19 | $9.60 | $10.64 | 700 | — | — |
| 2024-04-18 | $9.60 | $10.64 | 200 | — | — |
| 2024-04-17 | $10.48 | $11.61 | 0 | — | — |
| 2024-04-16 | $10.48 | $11.61 | 0 | — | — |
| 2024-04-15 | $10.48 | $11.61 | 0 | — | — |
| 2024-04-12 | $10.48 | $11.61 | 0 | — | — |
| 2024-04-11 | $10.48 | $11.61 | 200 | — | — |
| 2024-04-10 | $9.70 | $10.75 | 300 | — | — |
| 2024-04-09 | $9.71 | $10.76 | 0 | — | — |
| 2024-04-08 | $9.71 | $10.76 | 0 | — | — |
| 2024-04-05 | $9.71 | $10.76 | 300 | — | — |
| 2024-04-04 | $10.79 | $11.96 | 0 | — | — |
| 2024-04-03 | $10.79 | $11.96 | 0 | — | — |
| 2024-04-02 | $10.79 | $11.96 | 0 | — | — |
| 2024-04-01 | $10.79 | $11.96 | 0 | — | — |
| 2024-03-28 | $10.79 | $11.96 | 0 | — | — |
| 2024-03-27 | $10.79 | $11.96 | 300 | — | — |
| 2024-03-26 | $11.00 | $12.19 | 1,000 | — | — |
| 2024-03-25 | $10.50 | $11.63 | 0 | — | — |
| 2024-03-22 | $10.50 | $11.63 | 200 | — | — |
| 2024-03-21 | $10.50 | $11.63 | 0 | — | — |
| 2024-03-20 | $10.50 | $11.63 | 1,000 | — | — |
| 2024-03-19 | $10.22 | $11.32 | 600 | — | — |
| 2024-03-18 | $11.35 | $12.58 | 2,700 | — | — |
| 2024-03-15 | $10.04 | $11.12 | 300 | — | — |
| 2024-03-14 | $10.90 | $12.08 | 0 | — | — |
| 2024-03-13 | $10.90 | $12.08 | 2,500 | — | — |
| 2024-03-12 | $10.98 | $12.16 | 5,400 | — | — |
| 2024-03-11 | $9.80 | $10.86 | 400 | — | — |
| 2024-03-08 | $9.80 | $10.86 | 800 | — | — |
| 2024-03-07 | $8.89 | $9.85 | 0 | — | — |
| 2024-03-06 | $8.89 | $9.85 | 400 | — | — |
| 2024-03-05 | $9.88 | $10.95 | 0 | — | — |
| 2024-03-04 | $9.88 | $10.95 | 400 | — | — |
| 2024-03-01 | $9.89 | $10.96 | 0 | — | — |
| 2024-02-29 | $9.89 | $10.96 | 500 | — | — |
| 2024-02-28 | $8.90 | $9.86 | 3,300 | — | — |
| 2024-02-27 | $8.01 | $8.88 | 400 | — | — |
| 2024-02-26 | $8.01 | $8.88 | 100 | — | — |
| 2024-02-23 | $8.01 | $8.88 | 0 | — | — |
| 2024-02-22 | $8.01 | $8.88 | 1,000 | — | — |
| 2024-02-21 | $7.98 | $8.84 | 0 | — | — |
| 2024-02-20 | $7.98 | $8.84 | 0 | — | — |
| 2024-02-16 | $7.98 | $8.84 | 700 | — | — |
| 2024-02-15 | $7.58 | $8.40 | 1,700 | — | — |
| 2024-02-14 | $7.62 | $8.44 | 1,300 | — | — |
| 2024-02-13 | $7.78 | $8.62 | 200 | — | — |
| 2024-02-12 | $8.79 | $9.74 | 0 | — | — |
| 2024-02-09 | $8.79 | $9.74 | 800 | — | — |
| 2024-02-08 | $8.18 | $9.06 | 500 | — | — |
| 2024-02-07 | $8.84 | $9.79 | 300 | — | — |
| 2024-02-06 | $8.51 | $9.43 | 700 | — | — |
| 2024-02-05 | $8.85 | $9.81 | 200 | — | — |
| 2024-02-02 | $9.75 | $10.80 | 0 | — | — |
| 2024-02-01 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-31 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-30 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-29 | $9.75 | $10.80 | 300 | — | — |
| 2024-01-26 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-25 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-24 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-23 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-22 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-19 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-18 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-17 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-16 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-12 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-11 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-10 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-09 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-08 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-05 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-04 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-03 | $9.75 | $10.80 | 0 | — | — |
| 2024-01-02 | $9.75 | $10.80 | 0 | — | — |