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
- 2018-06-13 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 | $11.10 | $11.10 | 4,480 | — | — |
| 2024-12-30 | $10.80 | $10.80 | 5,910 | — | — |
| 2024-12-27 | $10.60 | $10.60 | 680 | — | — |
| 2024-12-26 | $10.60 | $10.60 | 5,400 | — | — |
| 2024-12-24 | $10.30 | $10.30 | 2,510 | — | — |
| 2024-12-23 | $10.50 | $10.50 | 2,620 | — | — |
| 2024-12-20 | $10.50 | $10.50 | 460 | — | — |
| 2024-12-19 | $10.10 | $10.10 | 1,230 | — | — |
| 2024-12-18 | $10.10 | $10.10 | 1,970 | — | — |
| 2024-12-17 | $10.29 | $10.29 | 2,640 | — | — |
| 2024-12-16 | $10.15 | $10.15 | 2,350 | — | — |
| 2024-12-13 | $10.20 | $10.20 | 820 | — | — |
| 2024-12-12 | $10.30 | $10.30 | 3,270 | — | — |
| 2024-12-11 | $10.40 | $10.40 | 8,780 | — | — |
| 2024-12-10 | $9.90 | $9.90 | 60,630 | — | — |
| 2024-12-09 | $10.40 | $10.40 | 820 | — | — |
| 2024-12-06 | $10.00 | $10.00 | 1,700 | — | — |
| 2024-12-05 | $10.05 | $10.05 | 3,270 | — | — |
| 2024-12-04 | $10.60 | $10.60 | 3,670 | — | — |
| 2024-12-03 | $10.30 | $10.30 | 4,470 | — | — |
| 2024-12-02 | $10.20 | $10.20 | 9,080 | — | — |
| 2024-11-29 | $10.88 | $10.88 | 3,030 | — | — |
| 2024-11-27 | $10.60 | $10.60 | 3,890 | — | — |
| 2024-11-26 | $10.40 | $10.40 | 5,070 | — | — |
| 2024-11-25 | $10.90 | $10.90 | 7,290 | — | — |
| 2024-11-22 | $10.65 | $10.65 | 9,060 | — | — |
| 2024-11-21 | $13.00 | $13.00 | 25,010 | — | — |
| 2024-11-20 | $10.60 | $10.60 | 7,320 | — | — |
| 2024-11-19 | $9.60 | $9.60 | 8,530 | — | — |
| 2024-11-18 | $11.30 | $11.30 | 8,420 | — | — |
| 2024-11-15 | $9.60 | $9.60 | 3,250 | — | — |
| 2024-11-14 | $9.30 | $9.30 | 5,910 | — | — |
| 2024-11-13 | $10.30 | $10.30 | 13,150 | — | — |
| 2024-11-12 | $11.40 | $11.40 | 19,870 | — | — |
| 2024-11-11 | $8.75 | $8.75 | 3,130 | — | — |
| 2024-11-08 | $8.60 | $8.60 | 320 | — | — |
| 2024-11-07 | $8.39 | $8.39 | 4,950 | — | — |
| 2024-11-06 | $8.60 | $8.60 | 1,790 | — | — |
| 2024-11-05 | $8.60 | $8.60 | 640 | — | — |
| 2024-11-04 | $8.80 | $8.80 | 210 | — | — |
| 2024-11-01 | $8.80 | $8.80 | 2,130 | — | — |
| 2024-10-31 | $8.60 | $8.60 | 1,030 | — | — |
| 2024-10-30 | $9.10 | $9.10 | 4,050 | — | — |
| 2024-10-29 | $9.29 | $9.29 | 7,790 | — | — |
| 2024-10-28 | $8.80 | $8.80 | 960 | — | — |
| 2024-10-25 | $8.94 | $8.94 | 1,640 | — | — |
| 2024-10-24 | $9.19 | $9.19 | 5,520 | — | — |
| 2024-10-23 | $8.99 | $8.99 | 2,800 | — | — |
| 2024-10-22 | $9.15 | $9.15 | 1,080 | — | — |
| 2024-10-21 | $9.70 | $9.70 | 780 | — | — |
| 2024-10-18 | $9.46 | $9.46 | 1,600 | — | — |
| 2024-10-17 | $8.91 | $8.91 | 490 | — | — |
| 2024-10-16 | $9.02 | $9.02 | 350 | — | — |
| 2024-10-15 | $8.90 | $8.90 | 2,000 | — | — |
| 2024-10-14 | $9.54 | $9.54 | 2,900 | — | — |
| 2024-10-11 | $9.20 | $9.20 | 210 | — | — |
| 2024-10-10 | $9.19 | $9.19 | 130 | — | — |
| 2024-10-09 | $8.90 | $8.90 | 450 | — | — |
| 2024-10-08 | $9.18 | $9.18 | 520 | — | — |
| 2024-10-07 | $8.70 | $8.70 | 880 | — | — |
| 2024-10-04 | $9.17 | $9.17 | 670 | — | — |
| 2024-10-03 | $9.30 | $9.30 | 1,220 | — | — |
| 2024-10-02 | $9.20 | $9.20 | 320 | — | — |
| 2024-10-01 | $9.60 | $9.60 | 910 | — | — |
| 2024-09-30 | $9.70 | $9.70 | 150 | — | — |
| 2024-09-27 | $9.80 | $9.80 | 210 | — | — |
| 2024-09-26 | $9.50 | $9.50 | 1,180 | — | — |
| 2024-09-25 | $9.75 | $9.75 | 230 | — | — |
| 2024-09-24 | $9.70 | $9.70 | 250 | — | — |
| 2024-09-23 | $9.55 | $9.55 | 290 | — | — |
| 2024-09-20 | $9.40 | $9.40 | 810 | — | — |
| 2024-09-19 | $9.93 | $9.93 | 270 | — | — |
| 2024-09-18 | $9.80 | $9.80 | 90 | — | — |
| 2024-09-17 | $9.55 | $9.55 | 2,710 | — | — |
| 2024-09-16 | $9.50 | $9.50 | 7,210 | — | — |
| 2024-09-13 | $9.50 | $9.50 | 780 | — | — |
| 2024-09-12 | $9.60 | $9.60 | 140 | — | — |
| 2024-09-11 | $9.62 | $9.62 | 40 | — | — |
| 2024-09-10 | $10.00 | $10.00 | 280 | — | — |
| 2024-09-09 | $9.24 | $9.24 | 110 | — | — |
| 2024-09-06 | $9.38 | $9.38 | 360 | — | — |
| 2024-09-05 | $9.97 | $9.97 | 770 | — | — |
| 2024-09-04 | $9.88 | $9.88 | 1,510 | — | — |
| 2024-09-03 | $10.10 | $10.10 | 2,560 | — | — |
| 2024-08-30 | $9.63 | $9.63 | 520 | — | — |
| 2024-08-29 | $9.48 | $9.48 | 1,480 | — | — |
| 2024-08-28 | $9.06 | $9.06 | 800 | — | — |
| 2024-08-27 | $9.50 | $9.50 | 2,200 | — | — |
| 2024-08-26 | $9.10 | $9.10 | 13,720 | — | — |
| 2024-08-23 | $9.80 | $9.80 | 4,680 | — | — |
| 2024-08-22 | $8.90 | $8.90 | 1,570 | — | — |
| 2024-08-21 | $9.24 | $9.24 | 370 | — | — |
| 2024-08-20 | $8.80 | $8.80 | 330 | — | — |
| 2024-08-19 | $9.10 | $9.10 | 3,510 | — | — |
| 2024-08-16 | $8.70 | $8.70 | 850 | — | — |
| 2024-08-15 | $8.60 | $8.60 | 3,210 | — | — |
| 2024-08-14 | $8.60 | $8.60 | 2,450 | — | — |
| 2024-08-13 | $8.93 | $8.93 | 8,840 | — | — |
| 2024-08-12 | $9.00 | $9.00 | 540 | — | — |
| 2024-08-09 | $9.10 | $9.10 | 440 | — | — |
| 2024-08-08 | $9.40 | $9.40 | 470 | — | — |
| 2024-08-07 | $8.80 | $8.80 | 1,660 | — | — |
| 2024-08-06 | $9.10 | $9.10 | 2,240 | — | — |
| 2024-08-05 | $9.20 | $9.20 | 4,570 | — | — |
| 2024-08-02 | $9.21 | $9.21 | 6,360 | — | — |
| 2024-08-01 | $10.10 | $10.10 | 700 | — | — |
| 2024-07-31 | $10.50 | $10.50 | 760 | — | — |
| 2024-07-30 | $10.10 | $10.10 | 3,440 | — | — |
| 2024-07-29 | $10.70 | $10.70 | 1,700 | — | — |
| 2024-07-26 | $10.90 | $10.90 | 1,030 | — | — |
| 2024-07-25 | $11.30 | $11.30 | 2,410 | — | — |
| 2024-07-24 | $10.50 | $10.50 | 990 | — | — |
| 2024-07-23 | $10.20 | $10.20 | 4,850 | — | — |
| 2024-07-22 | $10.65 | $10.65 | 1,800 | — | — |
| 2024-07-19 | $10.70 | $10.70 | 5,740 | — | — |
| 2024-07-18 | $11.80 | $11.80 | 5,830 | — | — |
| 2024-07-17 | $12.80 | $12.80 | 61,400 | — | — |
| 2024-07-16 | $13.70 | $13.70 | 90,350 | — | — |
| 2024-07-15 | $11.80 | $11.80 | 1,061,730 | — | — |
| 2024-07-12 | $8.73 | $8.73 | 1,590 | — | — |
| 2024-07-11 | $8.80 | $8.80 | 540 | — | — |
| 2024-07-10 | $9.10 | $9.10 | 970 | — | — |
| 2024-07-09 | $9.60 | $9.60 | 2,030 | — | — |
| 2024-07-08 | $9.80 | $9.80 | 1,420 | — | — |
| 2024-07-05 | $9.82 | $9.82 | 980 | — | — |
| 2024-07-03 | $10.49 | $10.49 | 350 | — | — |
| 2024-07-02 | $9.77 | $9.77 | 1,320 | — | — |
| 2024-07-01 | $10.60 | $10.60 | 720 | — | — |
| 2024-06-28 | $10.60 | $10.60 | 270 | — | — |
| 2024-06-27 | $10.30 | $10.30 | 600 | — | — |
| 2024-06-26 | $9.50 | $9.50 | 1,400 | — | — |
| 2024-06-25 | $10.20 | $10.20 | 1,170 | — | — |
| 2024-06-24 | $10.31 | $10.31 | 1,250 | — | — |
| 2024-06-21 | $11.10 | $11.10 | 2,320 | — | — |
| 2024-06-20 | $11.50 | $11.50 | 4,360 | — | — |
| 2024-06-18 | $11.60 | $11.60 | 2,310 | — | — |
| 2024-06-17 | $9.19 | $9.19 | 490 | — | — |
| 2024-06-14 | $9.60 | $9.60 | 790 | — | — |
| 2024-06-13 | $9.83 | $9.83 | 380 | — | — |
| 2024-06-12 | $10.20 | $10.20 | 390 | — | — |
| 2024-06-11 | $10.00 | $10.00 | 570 | — | — |
| 2024-06-10 | $9.45 | $9.45 | 860 | — | — |
| 2024-06-07 | $10.40 | $10.40 | 500 | — | — |
| 2024-06-06 | $10.80 | $10.80 | 300 | — | — |
| 2024-06-05 | $10.30 | $10.30 | 310 | — | — |
| 2024-06-04 | $10.30 | $10.30 | 2,900 | — | — |
| 2024-06-03 | $9.80 | $9.80 | 4,020 | — | — |
| 2024-05-31 | $10.60 | $10.60 | 1,530 | — | — |
| 2024-05-30 | $10.30 | $10.30 | 1,330 | — | — |
| 2024-05-29 | $10.08 | $10.08 | 2,550 | — | — |
| 2024-05-28 | $11.18 | $11.18 | 2,330 | — | — |
| 2024-05-24 | $12.13 | $12.13 | 340 | — | — |
| 2024-05-23 | $12.10 | $12.10 | 1,030 | — | — |
| 2024-05-22 | $12.20 | $12.20 | 2,690 | — | — |
| 2024-05-21 | $11.60 | $11.60 | 2,220 | — | — |
| 2024-05-20 | $11.81 | $11.81 | 1,330 | — | — |
| 2024-05-17 | $12.20 | $12.20 | 1,730 | — | — |
| 2024-05-16 | $12.40 | $12.40 | 920 | — | — |
| 2024-05-15 | $12.00 | $12.00 | 750 | — | — |
| 2024-05-14 | $12.00 | $12.00 | 260 | — | — |
| 2024-05-13 | $12.00 | $12.00 | 1,160 | — | — |
| 2024-05-10 | $12.20 | $12.20 | 150 | — | — |
| 2024-05-09 | $12.20 | $12.20 | 490 | — | — |
| 2024-05-08 | $12.10 | $12.10 | 160 | — | — |
| 2024-05-07 | $12.35 | $12.35 | 800 | — | — |
| 2024-05-06 | $12.30 | $12.30 | 360 | — | — |
| 2024-05-03 | $11.94 | $11.94 | 90 | — | — |
| 2024-05-02 | $12.26 | $12.26 | 200 | — | — |
| 2024-05-01 | $12.10 | $12.10 | 470 | — | — |
| 2024-04-30 | $12.70 | $12.70 | 1,070 | — | — |
| 2024-04-29 | $11.80 | $11.80 | 470 | — | — |
| 2024-04-26 | $11.60 | $11.60 | 590 | — | — |
| 2024-04-25 | $11.50 | $11.50 | 670 | — | — |
| 2024-04-24 | $12.10 | $12.10 | 440 | — | — |
| 2024-04-23 | $12.60 | $12.60 | 180 | — | — |
| 2024-04-22 | $11.90 | $11.90 | 290 | — | — |
| 2024-04-19 | $11.60 | $11.60 | 1,460 | — | — |
| 2024-04-18 | $12.20 | $12.20 | 500 | — | — |
| 2024-04-17 | $12.20 | $12.20 | 570 | — | — |
| 2024-04-16 | $12.10 | $12.10 | 1,060 | — | — |
| 2024-04-15 | $12.40 | $12.40 | 380 | — | — |
| 2024-04-12 | $12.60 | $12.60 | 2,510 | — | — |
| 2024-04-11 | $11.80 | $11.80 | 2,360 | — | — |
| 2024-04-10 | $12.00 | $12.00 | 2,920 | — | — |
| 2024-04-09 | $12.80 | $12.80 | 2,140 | — | — |
| 2024-04-08 | $13.00 | $13.00 | 980 | — | — |
| 2024-04-05 | $13.00 | $13.00 | 1,110 | — | — |
| 2024-04-04 | $13.00 | $13.00 | 500 | — | — |
| 2024-04-03 | $13.30 | $13.30 | 1,300 | — | — |
| 2024-04-02 | $13.80 | $13.80 | 1,540 | — | — |
| 2024-04-01 | $13.60 | $13.60 | 1,360 | — | — |
| 2024-03-28 | $13.99 | $13.99 | 7,890 | — | — |
| 2024-03-27 | $15.10 | $15.10 | 330 | — | — |
| 2024-03-26 | $15.00 | $15.00 | 920 | — | — |
| 2024-03-25 | $15.51 | $15.51 | 1,100 | — | — |
| 2024-03-22 | $15.90 | $15.90 | 440 | — | — |
| 2024-03-21 | $15.74 | $15.74 | 1,030 | — | — |
| 2024-03-20 | $15.50 | $15.50 | 1,760 | — | — |
| 2024-03-19 | $15.00 | $15.00 | 4,540 | — | — |
| 2024-03-18 | $16.00 | $16.00 | 700 | — | — |
| 2024-03-15 | $16.30 | $16.30 | 1,930 | — | — |
| 2024-03-14 | $16.20 | $16.20 | 1,830 | — | — |
| 2024-03-13 | $16.42 | $16.42 | 1,510 | — | — |
| 2024-03-12 | $16.40 | $16.40 | 3,440 | — | — |
| 2024-03-11 | $17.30 | $17.30 | 4,740 | — | — |
| 2024-03-08 | $16.90 | $16.90 | 4,280 | — | — |
| 2024-03-07 | $15.80 | $15.80 | 3,540 | — | — |
| 2024-03-06 | $15.86 | $15.86 | 1,070 | — | — |
| 2024-03-05 | $16.00 | $16.00 | 3,030 | — | — |
| 2024-03-04 | $15.70 | $15.70 | 2,430 | — | — |
| 2024-03-01 | $16.00 | $16.00 | 1,170 | — | — |
| 2024-02-29 | $16.10 | $16.10 | 2,390 | — | — |
| 2024-02-28 | $16.40 | $16.40 | 4,410 | — | — |
| 2024-02-27 | $15.60 | $15.60 | 2,490 | — | — |
| 2024-02-26 | $15.30 | $15.30 | 3,340 | — | — |
| 2024-02-23 | $15.40 | $15.40 | 4,340 | — | — |
| 2024-02-22 | $14.34 | $14.34 | 1,390 | — | — |
| 2024-02-21 | $14.20 | $14.20 | 2,730 | — | — |
| 2024-02-20 | $14.80 | $14.80 | 13,620 | — | — |
| 2024-02-16 | $15.50 | $15.50 | 13,940 | — | — |
| 2024-02-15 | $16.40 | $16.40 | 357,990 | — | — |
| 2024-02-14 | $13.70 | $13.70 | 14,180 | — | — |
| 2024-02-13 | $11.10 | $11.10 | 1,630 | — | — |
| 2024-02-12 | $12.00 | $12.00 | 6,040 | — | — |
| 2024-02-09 | $10.50 | $10.50 | 2,470 | — | — |
| 2024-02-08 | $11.50 | $11.50 | 2,250 | — | — |
| 2024-02-07 | $11.22 | $11.22 | 410 | — | — |
| 2024-02-06 | $11.00 | $11.00 | 1,180 | — | — |
| 2024-02-05 | $11.40 | $11.40 | 840 | — | — |
| 2024-02-02 | $11.84 | $11.84 | 1,580 | — | — |
| 2024-02-01 | $12.00 | $12.00 | 270 | — | — |
| 2024-01-31 | $12.10 | $12.10 | 4,680 | — | — |
| 2024-01-30 | $12.30 | $12.30 | 1,200 | — | — |
| 2024-01-29 | $12.00 | $12.00 | 1,330 | — | — |
| 2024-01-26 | $11.50 | $11.50 | 1,940 | — | — |
| 2024-01-25 | $11.20 | $11.20 | 2,670 | — | — |
| 2024-01-24 | $11.30 | $11.30 | 1,380 | — | — |
| 2024-01-23 | $11.40 | $11.40 | 3,800 | — | — |
| 2024-01-22 | $11.80 | $11.80 | 2,050 | — | — |
| 2024-01-19 | $11.60 | $11.60 | 1,050 | — | — |
| 2024-01-18 | $11.50 | $11.50 | 3,080 | — | — |
| 2024-01-17 | $11.50 | $11.50 | 880 | — | — |
| 2024-01-16 | $12.20 | $12.20 | 2,990 | — | — |
| 2024-01-12 | $13.60 | $13.60 | 1,100 | — | — |
| 2024-01-11 | $13.20 | $13.20 | 11,080 | — | — |
| 2024-01-10 | $14.30 | $14.30 | 10,290 | — | — |
| 2024-01-09 | $12.70 | $12.70 | 8,930 | — | — |
| 2024-01-08 | $12.00 | $12.00 | 1,120 | — | — |
| 2024-01-05 | $12.50 | $12.50 | 6,920 | — | — |
| 2024-01-04 | $12.70 | $12.70 | 3,690 | — | — |
| 2024-01-03 | $11.40 | $11.40 | 14,070 | — | — |
| 2024-01-02 | $12.50 | $12.50 | 10,960 | — | — |