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
- 2020-11-19 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 | $12.73 | $13.34 | 2,769,441 | — | — |
| 2024-12-30 | $13.00 | $13.61 | 1,367,624 | — | — |
| 2024-12-27 | $13.16 | $13.79 | 1,023,159 | — | — |
| 2024-12-26 | $13.36 | $13.99 | 790,065 | — | — |
| 2024-12-24 | $13.22 | $13.85 | 667,257 | — | — |
| 2024-12-23 | $13.15 | $13.77 | 609,224 | — | — |
| 2024-12-20 | $13.17 | $13.80 | 1,721,961 | — | — |
| 2024-12-19 | $12.93 | $13.54 | 942,250 | — | — |
| 2024-12-18 | $13.02 | $13.64 | 1,033,032 | — | — |
| 2024-12-17 | $13.41 | $14.05 | 1,188,830 | — | — |
| 2024-12-16 | $13.68 | $14.33 | 1,163,907 | — | — |
| 2024-12-13 | $13.75 | $14.40 | 1,518,485 | — | — |
| 2024-12-12 | $13.69 | $14.34 | 825,703 | — | — |
| 2024-12-11 | $13.67 | $14.32 | 720,835 | — | — |
| 2024-12-10 | $13.53 | $14.17 | 844,726 | — | — |
| 2024-12-09 | $13.28 | $13.91 | 1,146,930 | — | — |
| 2024-12-06 | $13.42 | $14.06 | 645,464 | — | — |
| 2024-12-05 | $13.46 | $14.09 | 1,135,011 | — | — |
| 2024-12-04 | $13.36 | $13.99 | 515,312 | — | — |
| 2024-12-03 | $13.22 | $13.85 | 686,641 | — | — |
| 2024-12-02 | $13.41 | $14.05 | 1,421,924 | — | — |
| 2024-11-29 | $13.25 | $13.88 | 260,786 | — | — |
| 2024-11-27 | $13.43 | $14.07 | 546,014 | — | — |
| 2024-11-26 | $13.45 | $14.08 | 889,997 | — | — |
| 2024-11-25 | $13.04 | $13.66 | 1,112,737 | — | — |
| 2024-11-22 | $13.32 | $13.95 | 849,663 | — | — |
| 2024-11-21 | $12.89 | $13.50 | 1,195,090 | — | — |
| 2024-11-20 | $12.79 | $13.40 | 995,467 | — | — |
| 2024-11-19 | $12.69 | $13.29 | 1,045,915 | — | — |
| 2024-11-18 | $11.99 | $12.56 | 763,577 | — | — |
| 2024-11-15 | $11.47 | $12.01 | 890,238 | — | — |
| 2024-11-14 | $11.58 | $12.13 | 702,895 | — | — |
| 2024-11-13 | $11.40 | $11.94 | 661,357 | — | — |
| 2024-11-12 | $11.82 | $12.38 | 804,633 | — | — |
| 2024-11-11 | $11.74 | $12.29 | 1,094,075 | — | — |
| 2024-11-08 | $11.58 | $12.13 | 4,842,247 | — | — |
| 2024-11-07 | $12.98 | $13.60 | 1,249,030 | — | — |
| 2024-11-06 | $12.86 | $13.47 | 533,131 | — | — |
| 2024-11-05 | $12.68 | $13.28 | 1,214,716 | — | — |
| 2024-11-04 | $12.48 | $13.07 | 733,477 | — | — |
| 2024-11-01 | $12.42 | $13.01 | 1,386,767 | — | — |
| 2024-10-31 | $12.55 | $13.14 | 681,344 | — | — |
| 2024-10-30 | $12.58 | $13.18 | 856,526 | — | — |
| 2024-10-29 | $12.63 | $13.23 | 511,339 | — | — |
| 2024-10-28 | $12.93 | $13.54 | 1,001,487 | — | — |
| 2024-10-25 | $12.62 | $13.22 | 530,001 | — | — |
| 2024-10-24 | $12.71 | $13.31 | 1,119,479 | — | — |
| 2024-10-23 | $12.68 | $13.28 | 583,940 | — | — |
| 2024-10-22 | $12.75 | $13.35 | 670,628 | — | — |
| 2024-10-21 | $12.80 | $13.41 | 812,820 | — | — |
| 2024-10-18 | $12.52 | $13.12 | 1,150,061 | — | — |
| 2024-10-17 | $12.42 | $13.01 | 494,844 | — | — |
| 2024-10-16 | $12.31 | $12.89 | 1,845,612 | — | — |
| 2024-10-15 | $12.67 | $13.27 | 1,975,042 | — | — |
| 2024-10-14 | $12.30 | $12.88 | 1,522,338 | — | — |
| 2024-10-11 | $11.88 | $12.44 | 755,149 | — | — |
| 2024-10-10 | $11.53 | $12.07 | 1,383,637 | — | — |
| 2024-10-09 | $11.84 | $12.40 | 1,046,156 | — | — |
| 2024-10-08 | $11.74 | $12.30 | 1,669,466 | — | — |
| 2024-10-07 | $11.45 | $11.99 | 571,659 | — | — |
| 2024-10-04 | $11.57 | $12.12 | 702,173 | — | — |
| 2024-10-03 | $11.30 | $11.83 | 498,697 | — | — |
| 2024-10-02 | $11.51 | $12.06 | 725,771 | — | — |
| 2024-10-01 | $11.48 | $12.02 | 966,571 | — | — |
| 2024-09-30 | $11.64 | $12.20 | 1,056,269 | — | — |
| 2024-09-27 | $11.48 | $12.02 | 835,696 | — | — |
| 2024-09-26 | $10.99 | $11.51 | 1,220,976 | — | — |
| 2024-09-25 | $11.35 | $11.88 | 1,175,826 | — | — |
| 2024-09-24 | $11.42 | $11.96 | 1,081,433 | — | — |
| 2024-09-23 | $11.32 | $11.86 | 1,270,100 | — | — |
| 2024-09-20 | $11.18 | $11.71 | 5,953,900 | — | — |
| 2024-09-19 | $11.18 | $11.71 | 2,176,110 | — | — |
| 2024-09-18 | $11.20 | $11.74 | 4,157,171 | — | — |
| 2024-09-17 | $10.24 | $10.73 | 746,119 | — | — |
| 2024-09-16 | $10.25 | $10.73 | 795,122 | — | — |
| 2024-09-13 | $10.29 | $10.78 | 1,309,350 | — | — |
| 2024-09-12 | $10.05 | $10.53 | 1,053,259 | — | — |
| 2024-09-11 | $9.90 | $10.37 | 720,233 | — | — |
| 2024-09-10 | $10.01 | $10.48 | 759,363 | — | — |
| 2024-09-09 | $9.76 | $10.22 | 1,390,740 | — | — |
| 2024-09-06 | $9.79 | $10.26 | 1,563,876 | — | — |
| 2024-09-05 | $9.63 | $10.08 | 881,689 | — | — |
| 2024-09-04 | $9.54 | $10.00 | 689,531 | — | — |
| 2024-09-03 | $9.57 | $10.02 | 823,416 | — | — |
| 2024-08-30 | $9.74 | $10.20 | 568,047 | — | — |
| 2024-08-29 | $9.75 | $10.21 | 892,405 | — | — |
| 2024-08-28 | $9.82 | $10.28 | 709,638 | — | — |
| 2024-08-27 | $9.73 | $10.20 | 612,595 | — | — |
| 2024-08-26 | $9.80 | $10.27 | 1,079,627 | — | — |
| 2024-08-23 | $9.61 | $10.07 | 715,898 | — | — |
| 2024-08-22 | $9.58 | $10.04 | 577,318 | — | — |
| 2024-08-21 | $9.51 | $9.96 | 946,705 | — | — |
| 2024-08-20 | $9.61 | $10.07 | 1,496,933 | — | — |
| 2024-08-19 | $9.39 | $9.83 | 1,631,300 | — | — |
| 2024-08-16 | $9.20 | $9.63 | 1,011,601 | — | — |
| 2024-08-15 | $9.15 | $9.58 | 1,173,900 | — | — |
| 2024-08-14 | $9.19 | $9.63 | 1,395,677 | — | — |
| 2024-08-13 | $9.12 | $9.56 | 2,448,575 | — | — |
| 2024-08-12 | $8.86 | $9.28 | 4,342,346 | — | — |
| 2024-08-09 | $8.62 | $9.03 | 2,771,488 | — | — |
| 2024-08-08 | $8.06 | $8.44 | 6,949,970 | — | — |
| 2024-08-07 | $6.24 | $6.53 | 550,950 | — | — |
| 2024-08-06 | $6.52 | $6.83 | 306,900 | — | — |
| 2024-08-05 | $6.30 | $6.60 | 321,348 | — | — |
| 2024-08-02 | $6.45 | $6.75 | 273,549 | — | — |
| 2024-08-01 | $6.59 | $6.90 | 330,739 | — | — |
| 2024-07-31 | $6.77 | $7.09 | 326,525 | — | — |
| 2024-07-30 | $6.79 | $7.11 | 287,034 | — | — |
| 2024-07-29 | $6.86 | $7.19 | 385,521 | — | — |
| 2024-07-26 | $6.72 | $7.04 | 330,257 | — | — |
| 2024-07-25 | $6.74 | $7.06 | 245,857 | — | — |
| 2024-07-24 | $6.70 | $7.02 | 383,956 | — | — |
| 2024-07-23 | $6.77 | $7.09 | 477,145 | — | — |
| 2024-07-22 | $6.69 | $7.01 | 379,140 | — | — |
| 2024-07-19 | $6.58 | $6.89 | 472,570 | — | — |
| 2024-07-18 | $6.39 | $6.69 | 485,814 | — | — |
| 2024-07-17 | $6.35 | $6.65 | 372,518 | — | — |
| 2024-07-16 | $6.53 | $6.84 | 734,440 | — | — |
| 2024-07-15 | $6.37 | $6.67 | 446,925 | — | — |
| 2024-07-12 | $6.24 | $6.53 | 259,823 | — | — |
| 2024-07-11 | $6.23 | $6.52 | 267,047 | — | — |
| 2024-07-10 | $6.23 | $6.52 | 1,072,042 | — | — |
| 2024-07-09 | $6.18 | $6.47 | 303,047 | — | — |
| 2024-07-08 | $6.12 | $6.41 | 393,347 | — | — |
| 2024-07-05 | $5.78 | $6.05 | 157,363 | — | — |
| 2024-07-03 | $5.81 | $6.09 | 85,845 | — | — |
| 2024-07-02 | $5.85 | $6.12 | 393,708 | — | — |
| 2024-07-01 | $5.72 | $5.99 | 352,772 | — | — |
| 2024-06-28 | $5.65 | $5.92 | 860,619 | — | — |
| 2024-06-27 | $5.54 | $5.80 | 271,141 | — | — |
| 2024-06-26 | $5.28 | $5.53 | 144,721 | — | — |
| 2024-06-25 | $5.23 | $5.48 | 116,908 | — | — |
| 2024-06-24 | $5.29 | $5.54 | 293,415 | — | — |
| 2024-06-21 | $5.19 | $5.44 | 602,241 | — | — |
| 2024-06-20 | $5.34 | $5.59 | 123,651 | — | — |
| 2024-06-18 | $5.34 | $5.59 | 111,250 | — | — |
| 2024-06-17 | $5.38 | $5.64 | 190,714 | — | — |
| 2024-06-14 | $5.16 | $5.40 | 237,790 | — | — |
| 2024-06-13 | $5.22 | $5.47 | 191,918 | — | — |
| 2024-06-12 | $5.25 | $5.50 | 162,179 | — | — |
| 2024-06-11 | $5.20 | $5.45 | 154,955 | — | — |
| 2024-06-10 | $5.21 | $5.45 | 271,984 | — | — |
| 2024-06-07 | $5.25 | $5.50 | 274,512 | — | — |
| 2024-06-06 | $5.32 | $5.57 | 233,215 | — | — |
| 2024-06-05 | $5.18 | $5.43 | 232,733 | — | — |
| 2024-06-04 | $5.07 | $5.32 | 491,593 | — | — |
| 2024-06-03 | $5.13 | $5.38 | 239,716 | — | — |
| 2024-05-31 | $5.27 | $5.52 | 286,793 | — | — |
| 2024-05-30 | $5.42 | $5.68 | 101,618 | — | — |
| 2024-05-29 | $5.52 | $5.79 | 181,563 | — | — |
| 2024-05-28 | $5.43 | $5.69 | 142,313 | — | — |
| 2024-05-24 | $5.44 | $5.70 | 122,326 | — | — |
| 2024-05-23 | $5.42 | $5.67 | 190,834 | — | — |
| 2024-05-22 | $5.52 | $5.79 | 317,374 | — | — |
| 2024-05-21 | $5.51 | $5.78 | 245,255 | — | — |
| 2024-05-20 | $5.56 | $5.83 | 234,419 | — | — |
| 2024-05-17 | $5.49 | $5.75 | 316,772 | — | — |
| 2024-05-16 | $5.51 | $5.51 | 413,454 | — | — |
| 2024-05-15 | $5.40 | $5.40 | 273,669 | — | — |
| 2024-05-14 | $5.44 | $5.44 | 543,726 | — | — |
| 2024-05-13 | $5.44 | $5.44 | 724,688 | — | — |
| 2024-05-10 | $5.56 | $5.56 | 484,730 | — | — |
| 2024-05-09 | $5.62 | $5.62 | 2,529,845 | — | — |
| 2024-05-08 | $6.23 | $6.23 | 420,678 | — | — |
| 2024-05-07 | $6.25 | $6.25 | 1,360,279 | — | — |
| 2024-05-06 | $6.02 | $6.02 | 211,543 | — | — |
| 2024-05-03 | $5.91 | $5.91 | 187,222 | — | — |
| 2024-05-02 | $6.00 | $6.00 | 281,736 | — | — |
| 2024-05-01 | $5.83 | $5.83 | 142,915 | — | — |
| 2024-04-30 | $5.77 | $5.77 | 138,821 | — | — |
| 2024-04-29 | $5.84 | $5.84 | 197,215 | — | — |
| 2024-04-26 | $5.80 | $5.80 | 189,028 | — | — |
| 2024-04-25 | $5.56 | $5.56 | 143,637 | — | — |
| 2024-04-24 | $5.48 | $5.48 | 100,654 | — | — |
| 2024-04-23 | $5.49 | $5.49 | 191,075 | — | — |
| 2024-04-22 | $5.51 | $5.51 | 147,129 | — | — |
| 2024-04-19 | $5.42 | $5.42 | 149,416 | — | — |
| 2024-04-18 | $5.50 | $5.50 | 209,978 | — | — |
| 2024-04-17 | $5.32 | $5.32 | 182,767 | — | — |
| 2024-04-16 | $5.44 | $5.44 | 278,244 | — | — |
| 2024-04-15 | $5.54 | $5.54 | 120,159 | — | — |
| 2024-04-12 | $5.51 | $5.51 | 115,464 | — | — |
| 2024-04-11 | $5.59 | $5.59 | 99,089 | — | — |
| 2024-04-10 | $5.58 | $5.58 | 133,764 | — | — |
| 2024-04-09 | $5.58 | $5.58 | 193,964 | — | — |
| 2024-04-08 | $5.76 | $5.76 | 194,205 | — | — |
| 2024-04-05 | $5.71 | $5.71 | 214,553 | — | — |
| 2024-04-04 | $5.84 | $5.84 | 293,535 | — | — |
| 2024-04-03 | $6.01 | $6.01 | 454,630 | — | — |
| 2024-04-02 | $5.90 | $5.90 | 1,230,247 | — | — |
| 2024-04-01 | $5.91 | $5.91 | 625,237 | — | — |
| 2024-03-28 | $6.00 | $6.00 | 705,303 | — | — |
| 2024-03-27 | $5.76 | $5.76 | 218,526 | — | — |
| 2024-03-26 | $5.70 | $5.70 | 255,730 | — | — |
| 2024-03-25 | $5.77 | $5.77 | 739,136 | — | — |
| 2024-03-22 | $5.74 | $5.74 | 464,142 | — | — |
| 2024-03-21 | $5.68 | $5.68 | 1,022,798 | — | — |
| 2024-03-20 | $5.27 | $5.27 | 285,709 | — | — |
| 2024-03-19 | $5.05 | $5.05 | 211,543 | — | — |
| 2024-03-18 | $4.93 | $4.93 | 89,096 | — | — |
| 2024-03-15 | $4.75 | $4.75 | 315,328 | — | — |
| 2024-03-14 | $4.83 | $4.83 | 141,470 | — | — |
| 2024-03-13 | $4.98 | $4.98 | 144,721 | — | — |
| 2024-03-12 | $4.95 | $4.95 | 166,513 | — | — |
| 2024-03-11 | $4.98 | $4.98 | 193,964 | — | — |
| 2024-03-08 | $4.94 | $4.94 | 403,942 | — | — |
| 2024-03-07 | $4.92 | $4.92 | 2,014,172 | — | — |
| 2024-03-06 | $3.90 | $3.90 | 182,165 | — | — |
| 2024-03-05 | $3.90 | $3.90 | 208,653 | — | — |
| 2024-03-04 | $3.90 | $3.90 | 187,463 | — | — |
| 2024-03-01 | $3.92 | $3.92 | 120,400 | — | — |
| 2024-02-29 | $4.02 | $4.02 | 86,929 | — | — |
| 2024-02-28 | $4.03 | $4.03 | 87,892 | — | — |
| 2024-02-27 | $4.06 | $4.06 | 207,208 | — | — |
| 2024-02-26 | $4.01 | $4.01 | 92,588 | — | — |
| 2024-02-23 | $4.05 | $4.05 | 205,162 | — | — |
| 2024-02-22 | $3.99 | $3.99 | 235,262 | — | — |
| 2024-02-21 | $3.94 | $3.94 | 307,863 | — | — |
| 2024-02-20 | $4.06 | $4.06 | 256,332 | — | — |
| 2024-02-16 | $4.12 | $4.12 | 148,092 | — | — |
| 2024-02-15 | $4.29 | $4.29 | 88,614 | — | — |
| 2024-02-14 | $4.21 | $4.21 | 155,075 | — | — |
| 2024-02-13 | $4.18 | $4.18 | 113,658 | — | — |
| 2024-02-12 | $4.29 | $4.29 | 176,988 | — | — |
| 2024-02-09 | $4.08 | $4.08 | 131,958 | — | — |
| 2024-02-08 | $4.09 | $4.09 | 146,166 | — | — |
| 2024-02-07 | $4.08 | $4.08 | 223,462 | — | — |
| 2024-02-06 | $4.19 | $4.19 | 95,116 | — | — |
| 2024-02-05 | $4.22 | $4.22 | 159,891 | — | — |
| 2024-02-02 | $4.31 | $4.31 | 147,851 | — | — |
| 2024-02-01 | $4.17 | $4.17 | 130,634 | — | — |
| 2024-01-31 | $4.19 | $4.19 | 133,042 | — | — |
| 2024-01-30 | $4.34 | $4.34 | 126,781 | — | — |
| 2024-01-29 | $4.53 | $4.53 | 149,416 | — | — |
| 2024-01-26 | $4.77 | $4.77 | 258,138 | — | — |
| 2024-01-25 | $4.71 | $4.71 | 287,756 | — | — |
| 2024-01-24 | $4.57 | $4.57 | 170,607 | — | — |
| 2024-01-23 | $4.39 | $4.39 | 110,166 | — | — |
| 2024-01-22 | $4.36 | $4.36 | 121,845 | — | — |
| 2024-01-19 | $4.30 | $4.30 | 71,758 | — | — |
| 2024-01-18 | $4.39 | $4.39 | 129,791 | — | — |
| 2024-01-17 | $4.44 | $4.44 | 69,230 | — | — |
| 2024-01-16 | $4.41 | $4.41 | 79,825 | — | — |
| 2024-01-12 | $4.44 | $4.44 | 188,185 | — | — |
| 2024-01-11 | $4.45 | $4.45 | 119,798 | — | — |
| 2024-01-10 | $4.19 | $4.19 | 147,731 | — | — |
| 2024-01-09 | $4.17 | $4.17 | 78,501 | — | — |
| 2024-01-08 | $4.35 | $4.35 | 75,250 | — | — |
| 2024-01-05 | $4.44 | $4.44 | 106,915 | — | — |
| 2024-01-04 | $4.49 | $4.49 | 209,376 | — | — |
| 2024-01-03 | $4.40 | $4.40 | 64,414 | — | — |
| 2024-01-02 | $4.54 | $4.54 | 326,525 | — | — |