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
- 2021-05-10 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 | $18.06 | $18.06 | 7,408,100 | — | — |
| 2024-12-30 | $22.41 | $22.41 | 8,619,500 | — | — |
| 2024-12-27 | $18.88 | $18.88 | 3,958,100 | — | — |
| 2024-12-26 | $15.45 | $15.45 | 2,932,400 | — | — |
| 2024-12-24 | $13.68 | $13.68 | 2,347,500 | — | — |
| 2024-12-23 | $13.96 | $13.96 | 2,796,200 | — | — |
| 2024-12-20 | $13.37 | $13.37 | 3,393,500 | — | — |
| 2024-12-19 | $12.74 | $12.74 | 4,741,200 | — | — |
| 2024-12-18 | $11.12 | $11.12 | 5,268,700 | — | — |
| 2024-12-17 | $10.25 | $10.25 | 2,889,800 | — | — |
| 2024-12-16 | $9.18 | $9.18 | 4,150,200 | — | — |
| 2024-12-13 | $8.88 | $8.88 | 5,809,200 | — | — |
| 2024-12-12 | $7.69 | $7.69 | 2,075,100 | — | — |
| 2024-12-11 | $7.88 | $7.88 | 1,205,800 | — | — |
| 2024-12-10 | $7.89 | $7.89 | 2,002,500 | — | — |
| 2024-12-09 | $7.91 | $7.91 | 5,848,400 | — | — |
| 2024-12-06 | $6.58 | $6.58 | 1,743,400 | — | — |
| 2024-12-05 | $5.89 | $5.89 | 1,014,300 | — | — |
| 2024-12-04 | $6.19 | $6.19 | 1,651,100 | — | — |
| 2024-12-03 | $6.89 | $6.89 | 1,586,700 | — | — |
| 2024-12-02 | $7.34 | $7.34 | 4,393,500 | — | — |
| 2024-11-29 | $6.09 | $6.09 | 2,751,700 | — | — |
| 2024-11-27 | $5.03 | $5.03 | 1,528,100 | — | — |
| 2024-11-26 | $4.94 | $4.94 | 542,600 | — | — |
| 2024-11-25 | $5.09 | $5.09 | 771,700 | — | — |
| 2024-11-22 | $4.78 | $4.78 | 875,000 | — | — |
| 2024-11-21 | $4.35 | $4.35 | 935,800 | — | — |
| 2024-11-20 | $3.92 | $3.92 | 434,900 | — | — |
| 2024-11-19 | $3.92 | $3.92 | 384,500 | — | — |
| 2024-11-18 | $4.07 | $4.07 | 152,200 | — | — |
| 2024-11-15 | $4.12 | $4.12 | 343,600 | — | — |
| 2024-11-14 | $4.30 | $4.30 | 255,000 | — | — |
| 2024-11-13 | $4.47 | $4.47 | 662,900 | — | — |
| 2024-11-12 | $4.33 | $4.33 | 341,200 | — | — |
| 2024-11-11 | $4.71 | $4.71 | 662,200 | — | — |
| 2024-11-08 | $4.37 | $4.37 | 255,000 | — | — |
| 2024-11-07 | $4.48 | $4.48 | 396,100 | — | — |
| 2024-11-06 | $4.23 | $4.23 | 248,300 | — | — |
| 2024-11-05 | $4.20 | $4.20 | 299,800 | — | — |
| 2024-11-04 | $4.21 | $4.21 | 236,700 | — | — |
| 2024-11-01 | $4.38 | $4.38 | 340,200 | — | — |
| 2024-10-31 | $4.43 | $4.43 | 426,100 | — | — |
| 2024-10-30 | $4.48 | $4.48 | 429,200 | — | — |
| 2024-10-29 | $4.35 | $4.35 | 705,600 | — | — |
| 2024-10-28 | $4.34 | $4.34 | 510,600 | — | — |
| 2024-10-25 | $4.46 | $4.46 | 476,500 | — | — |
| 2024-10-24 | $4.68 | $4.68 | 513,200 | — | — |
| 2024-10-23 | $4.70 | $4.70 | 746,100 | — | — |
| 2024-10-22 | $5.14 | $5.14 | 1,892,700 | — | — |
| 2024-10-21 | $4.96 | $4.96 | 1,897,100 | — | — |
| 2024-10-18 | $4.24 | $4.24 | 487,400 | — | — |
| 2024-10-17 | $4.08 | $4.08 | 592,800 | — | — |
| 2024-10-16 | $4.10 | $4.10 | 432,300 | — | — |
| 2024-10-15 | $4.07 | $4.07 | 611,900 | — | — |
| 2024-10-14 | $4.05 | $4.05 | 349,800 | — | — |
| 2024-10-11 | $4.12 | $4.12 | 209,800 | — | — |
| 2024-10-10 | $4.10 | $4.10 | 403,200 | — | — |
| 2024-10-09 | $4.12 | $4.12 | 313,700 | — | — |
| 2024-10-08 | $3.98 | $3.98 | 443,100 | — | — |
| 2024-10-07 | $4.08 | $4.08 | 326,600 | — | — |
| 2024-10-04 | $4.27 | $4.27 | 673,900 | — | — |
| 2024-10-03 | $3.80 | $3.80 | 449,600 | — | — |
| 2024-10-02 | $3.70 | $3.70 | 936,800 | — | — |
| 2024-10-01 | $4.10 | $4.10 | 807,300 | — | — |
| 2024-09-30 | $4.28 | $4.28 | 2,823,200 | — | — |
| 2024-09-27 | $4.15 | $4.15 | 517,300 | — | — |
| 2024-09-26 | $3.99 | $3.99 | 585,000 | — | — |
| 2024-09-25 | $4.02 | $4.02 | 932,000 | — | — |
| 2024-09-24 | $4.38 | $4.38 | 720,800 | — | — |
| 2024-09-23 | $4.50 | $4.50 | 1,319,800 | — | — |
| 2024-09-20 | $3.98 | $3.98 | 816,400 | — | — |
| 2024-09-19 | $3.77 | $3.77 | 662,600 | — | — |
| 2024-09-18 | $3.53 | $3.53 | 481,000 | — | — |
| 2024-09-17 | $3.64 | $3.64 | 609,400 | — | — |
| 2024-09-16 | $3.89 | $3.89 | 1,444,300 | — | — |
| 2024-09-13 | $3.54 | $3.54 | 1,853,200 | — | — |
| 2024-09-12 | $3.37 | $3.37 | 11,659,900 | — | — |
| 2024-09-11 | $3.16 | $3.16 | 49,400 | — | — |
| 2024-09-10 | $3.10 | $3.10 | 107,800 | — | — |
| 2024-09-09 | $3.21 | $3.21 | 117,300 | — | — |
| 2024-09-06 | $3.11 | $3.11 | 148,700 | — | — |
| 2024-09-05 | $3.20 | $3.20 | 125,700 | — | — |
| 2024-09-04 | $3.13 | $3.13 | 309,500 | — | — |
| 2024-09-03 | $3.29 | $3.29 | 493,300 | — | — |
| 2024-08-30 | $3.10 | $3.10 | 202,200 | — | — |
| 2024-08-29 | $3.24 | $3.24 | 405,100 | — | — |
| 2024-08-28 | $3.04 | $3.04 | 154,500 | — | — |
| 2024-08-27 | $2.85 | $2.85 | 201,300 | — | — |
| 2024-08-26 | $2.89 | $2.89 | 405,700 | — | — |
| 2024-08-23 | $2.64 | $2.64 | 73,900 | — | — |
| 2024-08-22 | $2.61 | $2.61 | 98,900 | — | — |
| 2024-08-21 | $2.64 | $2.64 | 102,700 | — | — |
| 2024-08-20 | $2.36 | $2.36 | 44,300 | — | — |
| 2024-08-19 | $2.42 | $2.42 | 42,600 | — | — |
| 2024-08-16 | $2.45 | $2.45 | 65,400 | — | — |
| 2024-08-15 | $2.58 | $2.58 | 75,600 | — | — |
| 2024-08-14 | $2.51 | $2.51 | 40,700 | — | — |
| 2024-08-13 | $2.44 | $2.44 | 63,000 | — | — |
| 2024-08-12 | $2.34 | $2.34 | 68,000 | — | — |
| 2024-08-09 | $2.27 | $2.27 | 102,900 | — | — |
| 2024-08-08 | $2.33 | $2.33 | 120,500 | — | — |
| 2024-08-07 | $2.25 | $2.25 | 40,800 | — | — |
| 2024-08-06 | $2.24 | $2.24 | 86,800 | — | — |
| 2024-08-05 | $2.31 | $2.31 | 148,000 | — | — |
| 2024-08-02 | $2.39 | $2.39 | 190,400 | — | — |
| 2024-08-01 | $2.49 | $2.49 | 135,800 | — | — |
| 2024-07-31 | $2.65 | $2.65 | 72,900 | — | — |
| 2024-07-30 | $2.63 | $2.63 | 78,500 | — | — |
| 2024-07-29 | $2.80 | $2.80 | 66,700 | — | — |
| 2024-07-26 | $2.87 | $2.87 | 88,900 | — | — |
| 2024-07-25 | $2.86 | $2.86 | 136,900 | — | — |
| 2024-07-24 | $2.89 | $2.89 | 130,200 | — | — |
| 2024-07-23 | $2.99 | $2.99 | 121,400 | — | — |
| 2024-07-22 | $2.94 | $2.94 | 254,000 | — | — |
| 2024-07-19 | $2.80 | $2.80 | 124,400 | — | — |
| 2024-07-18 | $2.78 | $2.78 | 195,100 | — | — |
| 2024-07-17 | $2.91 | $2.91 | 157,800 | — | — |
| 2024-07-16 | $3.00 | $3.00 | 197,800 | — | — |
| 2024-07-15 | $2.92 | $2.92 | 361,100 | — | — |
| 2024-07-12 | $2.95 | $2.95 | 563,400 | — | — |
| 2024-07-11 | $2.74 | $2.74 | 260,000 | — | — |
| 2024-07-10 | $2.71 | $2.71 | 141,000 | — | — |
| 2024-07-09 | $2.74 | $2.74 | 94,100 | — | — |
| 2024-07-08 | $2.76 | $2.76 | 176,100 | — | — |
| 2024-07-05 | $2.66 | $2.66 | 145,700 | — | — |
| 2024-07-03 | $2.69 | $2.69 | 112,200 | — | — |
| 2024-07-02 | $2.64 | $2.64 | 144,300 | — | — |
| 2024-07-01 | $2.66 | $2.66 | 120,300 | — | — |
| 2024-06-28 | $2.77 | $2.77 | 162,500 | — | — |
| 2024-06-27 | $2.84 | $2.84 | 91,200 | — | — |
| 2024-06-26 | $2.85 | $2.85 | 164,800 | — | — |
| 2024-06-25 | $2.95 | $2.95 | 115,600 | — | — |
| 2024-06-24 | $3.01 | $3.01 | 117,700 | — | — |
| 2024-06-21 | $3.04 | $3.04 | 167,100 | — | — |
| 2024-06-20 | $3.09 | $3.09 | 172,000 | — | — |
| 2024-06-18 | $3.14 | $3.14 | 264,200 | — | — |
| 2024-06-17 | $3.23 | $3.23 | 369,100 | — | — |
| 2024-06-14 | $3.05 | $3.05 | 411,200 | — | — |
| 2024-06-13 | $2.86 | $2.86 | 1,733,400 | — | — |
| 2024-06-12 | $3.09 | $3.09 | 567,700 | — | — |
| 2024-06-11 | $3.72 | $3.72 | 365,500 | — | — |
| 2024-06-10 | $4.01 | $4.01 | 647,800 | — | — |
| 2024-06-07 | $4.68 | $4.68 | 900,300 | — | — |
| 2024-06-06 | $5.91 | $5.91 | 124,300 | — | — |
| 2024-06-05 | $5.95 | $5.95 | 94,500 | — | — |
| 2024-06-04 | $6.03 | $6.03 | 147,300 | — | — |
| 2024-06-03 | $5.88 | $5.88 | 97,200 | — | — |
| 2024-05-31 | $5.99 | $5.99 | 165,300 | — | — |
| 2024-05-30 | $6.37 | $6.37 | 309,200 | — | — |
| 2024-05-29 | $6.13 | $6.13 | 242,600 | — | — |
| 2024-05-28 | $5.80 | $5.80 | 229,300 | — | — |
| 2024-05-24 | $5.44 | $5.44 | 79,200 | — | — |
| 2024-05-23 | $5.29 | $5.29 | 114,400 | — | — |
| 2024-05-22 | $5.52 | $5.52 | 143,700 | — | — |
| 2024-05-21 | $5.59 | $5.59 | 324,300 | — | — |
| 2024-05-20 | $5.29 | $5.29 | 193,400 | — | — |
| 2024-05-17 | $5.31 | $5.31 | 386,000 | — | — |
| 2024-05-16 | $5.54 | $5.54 | 1,038,000 | — | — |
| 2024-05-15 | $5.22 | $5.22 | 199,200 | — | — |
| 2024-05-14 | $5.36 | $5.36 | 227,300 | — | — |
| 2024-05-13 | $5.48 | $5.48 | 231,500 | — | — |
| 2024-05-10 | $5.59 | $5.59 | 129,600 | — | — |
| 2024-05-09 | $5.88 | $5.88 | 240,000 | — | — |
| 2024-05-08 | $5.65 | $5.65 | 335,400 | — | — |
| 2024-05-07 | $5.73 | $5.73 | 135,800 | — | — |
| 2024-05-06 | $5.88 | $5.88 | 537,900 | — | — |
| 2024-05-03 | $5.64 | $5.64 | 348,600 | — | — |
| 2024-05-02 | $6.06 | $6.06 | 172,900 | — | — |
| 2024-05-01 | $6.01 | $6.01 | 304,700 | — | — |
| 2024-04-30 | $5.78 | $5.78 | 889,600 | — | — |
| 2024-04-29 | $5.36 | $5.36 | 810,000 | — | — |
| 2024-04-26 | $5.00 | $5.00 | 443,800 | — | — |
| 2024-04-25 | $5.08 | $5.08 | 277,700 | — | — |
| 2024-04-24 | $5.24 | $5.24 | 337,100 | — | — |
| 2024-04-23 | $5.54 | $5.54 | 1,021,700 | — | — |
| 2024-04-22 | $5.79 | $5.79 | 2,111,700 | — | — |
| 2024-04-19 | $5.05 | $5.05 | 416,700 | — | — |
| 2024-04-18 | $5.06 | $5.06 | 259,500 | — | — |
| 2024-04-17 | $5.32 | $5.32 | 494,400 | — | — |
| 2024-04-16 | $5.73 | $5.73 | 705,700 | — | — |
| 2024-04-15 | $5.35 | $5.35 | 675,400 | — | — |
| 2024-04-12 | $6.00 | $6.00 | 257,830 | — | — |
| 2024-04-11 | $6.18 | $6.18 | 219,030 | — | — |
| 2024-04-10 | $6.40 | $6.40 | 522,800 | — | — |
| 2024-04-09 | $7.60 | $7.60 | 272,870 | — | — |
| 2024-04-08 | $8.42 | $8.42 | 469,370 | — | — |
| 2024-04-05 | $8.40 | $8.40 | 625,760 | — | — |
| 2024-04-04 | $9.10 | $9.10 | 2,816,860 | — | — |
| 2024-04-03 | $7.32 | $7.32 | 99,220 | — | — |
| 2024-04-02 | $7.60 | $7.60 | 132,260 | — | — |
| 2024-04-01 | $7.64 | $7.64 | 49,790 | — | — |
| 2024-03-28 | $7.50 | $7.50 | 86,960 | — | — |
| 2024-03-27 | $7.40 | $7.40 | 58,140 | — | — |
| 2024-03-26 | $7.50 | $7.50 | 63,260 | — | — |
| 2024-03-25 | $7.90 | $7.90 | 37,040 | — | — |
| 2024-03-22 | $7.83 | $7.83 | 48,840 | — | — |
| 2024-03-21 | $7.70 | $7.70 | 31,980 | — | — |
| 2024-03-20 | $7.69 | $7.69 | 49,410 | — | — |
| 2024-03-19 | $8.01 | $8.01 | 52,130 | — | — |
| 2024-03-18 | $8.60 | $8.60 | 112,070 | — | — |
| 2024-03-15 | $7.63 | $7.63 | 91,300 | — | — |
| 2024-03-14 | $7.00 | $7.00 | 39,600 | — | — |
| 2024-03-13 | $7.49 | $7.49 | 110,390 | — | — |
| 2024-03-12 | $7.10 | $7.10 | 56,760 | — | — |
| 2024-03-11 | $7.13 | $7.13 | 61,760 | — | — |
| 2024-03-08 | $6.92 | $6.92 | 157,290 | — | — |
| 2024-03-07 | $7.40 | $7.40 | 163,810 | — | — |
| 2024-03-06 | $8.00 | $8.00 | 124,670 | — | — |
| 2024-03-05 | $7.90 | $7.90 | 64,850 | — | — |
| 2024-03-04 | $8.00 | $8.00 | 263,090 | — | — |
| 2024-03-01 | $8.84 | $8.84 | 61,770 | — | — |
| 2024-02-29 | $8.91 | $8.91 | 131,150 | — | — |
| 2024-02-28 | $8.70 | $8.70 | 144,030 | — | — |
| 2024-02-27 | $8.37 | $8.37 | 95,330 | — | — |
| 2024-02-26 | $8.40 | $8.40 | 58,260 | — | — |
| 2024-02-23 | $8.30 | $8.30 | 89,420 | — | — |
| 2024-02-22 | $9.10 | $9.10 | 129,890 | — | — |
| 2024-02-21 | $8.70 | $8.70 | 102,920 | — | — |
| 2024-02-20 | $8.95 | $8.95 | 134,280 | — | — |
| 2024-02-16 | $8.59 | $8.59 | 211,560 | — | — |
| 2024-02-15 | $7.45 | $7.45 | 267,000 | — | — |
| 2024-02-14 | $8.45 | $8.45 | 179,740 | — | — |
| 2024-02-13 | $8.93 | $8.93 | 205,390 | — | — |
| 2024-02-12 | $9.65 | $9.65 | 283,930 | — | — |
| 2024-02-09 | $10.20 | $10.20 | 434,630 | — | — |
| 2024-02-08 | $9.30 | $9.30 | 568,970 | — | — |
| 2024-02-07 | $11.20 | $11.20 | 1,496,150 | — | — |
| 2024-02-06 | $10.70 | $10.70 | 5,073,010 | — | — |
| 2024-02-05 | $10.90 | $10.90 | 12,681,730 | — | — |
| 2024-02-02 | $5.55 | $5.55 | 42,850 | — | — |
| 2024-02-01 | $5.56 | $5.56 | 27,520 | — | — |
| 2024-01-31 | $5.77 | $5.77 | 90,510 | — | — |
| 2024-01-30 | $5.40 | $5.40 | 35,680 | — | — |
| 2024-01-29 | $5.09 | $5.09 | 25,230 | — | — |
| 2024-01-26 | $5.00 | $5.00 | 19,240 | — | — |
| 2024-01-25 | $5.00 | $5.00 | 27,640 | — | — |
| 2024-01-24 | $4.90 | $4.90 | 21,030 | — | — |
| 2024-01-23 | $4.98 | $4.98 | 24,400 | — | — |
| 2024-01-22 | $4.97 | $4.97 | 36,470 | — | — |
| 2024-01-19 | $5.10 | $5.10 | 14,630 | — | — |
| 2024-01-18 | $5.20 | $5.20 | 14,450 | — | — |
| 2024-01-17 | $5.10 | $5.10 | 35,020 | — | — |
| 2024-01-16 | $5.17 | $5.17 | 24,510 | — | — |
| 2024-01-12 | $5.31 | $5.31 | 19,330 | — | — |
| 2024-01-11 | $5.38 | $5.38 | 37,530 | — | — |
| 2024-01-10 | $5.20 | $5.20 | 68,620 | — | — |
| 2024-01-09 | $5.75 | $5.75 | 26,180 | — | — |
| 2024-01-08 | $5.70 | $5.70 | 50,190 | — | — |
| 2024-01-05 | $5.81 | $5.81 | 243,120 | — | — |
| 2024-01-04 | $5.67 | $5.67 | 38,480 | — | — |
| 2024-01-03 | $5.40 | $5.40 | 42,650 | — | — |
| 2024-01-02 | $5.57 | $5.57 | 67,060 | — | — |