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
- 2014-04-17 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 | $10.00 | $10.00 | 128,350 | — | — |
| 2024-12-30 | $10.30 | $10.30 | 113,060 | — | — |
| 2024-12-27 | $10.30 | $10.30 | 89,190 | — | — |
| 2024-12-26 | $10.50 | $10.50 | 63,030 | — | — |
| 2024-12-24 | $10.50 | $10.50 | 45,650 | — | — |
| 2024-12-23 | $10.70 | $10.70 | 85,500 | — | — |
| 2024-12-20 | $10.00 | $10.00 | 129,300 | — | — |
| 2024-12-19 | $10.40 | $10.40 | 76,950 | — | — |
| 2024-12-18 | $10.30 | $10.30 | 143,070 | — | — |
| 2024-12-17 | $10.90 | $10.90 | 84,990 | — | — |
| 2024-12-16 | $11.10 | $11.10 | 48,800 | — | — |
| 2024-12-13 | $11.30 | $11.30 | 42,390 | — | — |
| 2024-12-12 | $11.30 | $11.30 | 82,510 | — | — |
| 2024-12-11 | $12.10 | $12.10 | 65,850 | — | — |
| 2024-12-10 | $12.40 | $12.40 | 67,200 | — | — |
| 2024-12-09 | $13.20 | $13.20 | 59,230 | — | — |
| 2024-12-06 | $12.80 | $12.80 | 53,310 | — | — |
| 2024-12-05 | $12.20 | $12.20 | 116,260 | — | — |
| 2024-12-04 | $12.50 | $12.50 | 63,390 | — | — |
| 2024-12-03 | $12.70 | $12.70 | 116,270 | — | — |
| 2024-12-02 | $14.00 | $14.00 | 131,500 | — | — |
| 2024-11-29 | $12.40 | $12.40 | 59,150 | — | — |
| 2024-11-27 | $12.00 | $12.00 | 72,110 | — | — |
| 2024-11-26 | $11.40 | $11.40 | 64,230 | — | — |
| 2024-11-25 | $11.80 | $11.80 | 152,070 | — | — |
| 2024-11-22 | $11.00 | $11.00 | 78,750 | — | — |
| 2024-11-21 | $11.10 | $11.10 | 46,690 | — | — |
| 2024-11-20 | $10.70 | $10.70 | 48,470 | — | — |
| 2024-11-19 | $10.50 | $10.50 | 53,420 | — | — |
| 2024-11-18 | $10.70 | $10.70 | 77,580 | — | — |
| 2024-11-15 | $10.60 | $10.60 | 103,070 | — | — |
| 2024-11-14 | $10.90 | $10.90 | 85,110 | — | — |
| 2024-11-13 | $11.70 | $11.70 | 141,250 | — | — |
| 2024-11-12 | $11.50 | $11.50 | 114,220 | — | — |
| 2024-11-11 | $12.30 | $12.30 | 229,870 | — | — |
| 2024-11-08 | $11.80 | $11.80 | 45,230 | — | — |
| 2024-11-07 | $11.80 | $11.80 | 153,690 | — | — |
| 2024-11-06 | $11.80 | $11.80 | 71,200 | — | — |
| 2024-11-05 | $11.90 | $11.90 | 85,600 | — | — |
| 2024-11-04 | $12.00 | $12.00 | 56,560 | — | — |
| 2024-11-01 | $11.90 | $11.90 | 61,800 | — | — |
| 2024-10-31 | $12.10 | $12.10 | 65,520 | — | — |
| 2024-10-30 | $12.40 | $12.40 | 65,020 | — | — |
| 2024-10-29 | $13.10 | $13.10 | 127,660 | — | — |
| 2024-10-28 | $13.40 | $13.40 | 89,140 | — | — |
| 2024-10-25 | $13.90 | $13.90 | 92,720 | — | — |
| 2024-10-24 | $13.80 | $13.80 | 96,130 | — | — |
| 2024-10-23 | $14.30 | $14.30 | 111,150 | — | — |
| 2024-10-22 | $14.00 | $14.00 | 1,109,130 | — | — |
| 2024-10-21 | $15.50 | $15.50 | 18,590 | — | — |
| 2024-10-18 | $15.90 | $15.90 | 16,300 | — | — |
| 2024-10-17 | $15.90 | $15.90 | 93,660 | — | — |
| 2024-10-16 | $15.40 | $15.40 | 32,540 | — | — |
| 2024-10-15 | $15.00 | $15.00 | 11,190 | — | — |
| 2024-10-14 | $14.55 | $14.55 | 20,040 | — | — |
| 2024-10-11 | $14.00 | $14.00 | 110,960 | — | — |
| 2024-10-10 | $14.00 | $14.00 | 35,240 | — | — |
| 2024-10-09 | $15.00 | $15.00 | 39,800 | — | — |
| 2024-10-08 | $15.60 | $15.60 | 18,070 | — | — |
| 2024-10-07 | $15.40 | $15.40 | 17,910 | — | — |
| 2024-10-04 | $16.10 | $16.10 | 14,160 | — | — |
| 2024-10-03 | $15.90 | $15.90 | 16,560 | — | — |
| 2024-10-02 | $15.90 | $15.90 | 22,260 | — | — |
| 2024-10-01 | $15.90 | $15.90 | 57,210 | — | — |
| 2024-09-30 | $16.50 | $16.50 | 36,870 | — | — |
| 2024-09-27 | $15.50 | $15.50 | 20,200 | — | — |
| 2024-09-26 | $15.00 | $15.00 | 48,520 | — | — |
| 2024-09-25 | $15.00 | $15.00 | 47,020 | — | — |
| 2024-09-24 | $15.60 | $15.60 | 70,880 | — | — |
| 2024-09-23 | $16.00 | $16.00 | 121,700 | — | — |
| 2024-09-20 | $18.30 | $18.30 | 92,980 | — | — |
| 2024-09-19 | $19.50 | $19.50 | 133,260 | — | — |
| 2024-09-18 | $17.90 | $17.90 | 279,080 | — | — |
| 2024-09-17 | $16.10 | $16.10 | 39,020 | — | — |
| 2024-09-16 | $16.00 | $16.00 | 71,060 | — | — |
| 2024-09-13 | $15.20 | $15.20 | 34,910 | — | — |
| 2024-09-12 | $14.90 | $14.90 | 18,110 | — | — |
| 2024-09-11 | $15.20 | $15.20 | 39,030 | — | — |
| 2024-09-10 | $14.80 | $14.80 | 12,800 | — | — |
| 2024-09-09 | $14.00 | $14.00 | 19,720 | — | — |
| 2024-09-06 | $13.40 | $13.40 | 15,920 | — | — |
| 2024-09-05 | $13.70 | $13.70 | 12,750 | — | — |
| 2024-09-04 | $14.00 | $14.00 | 14,430 | — | — |
| 2024-09-03 | $14.00 | $14.00 | 27,260 | — | — |
| 2024-08-30 | $15.10 | $15.10 | 25,220 | — | — |
| 2024-08-29 | $14.90 | $14.90 | 15,350 | — | — |
| 2024-08-28 | $14.10 | $14.10 | 22,850 | — | — |
| 2024-08-27 | $14.05 | $14.05 | 55,570 | — | — |
| 2024-08-26 | $14.50 | $14.50 | 10,120 | — | — |
| 2024-08-23 | $14.60 | $14.60 | 22,310 | — | — |
| 2024-08-22 | $15.20 | $15.20 | 14,270 | — | — |
| 2024-08-21 | $16.30 | $16.30 | 38,770 | — | — |
| 2024-08-20 | $15.70 | $15.70 | 121,940 | — | — |
| 2024-08-19 | $14.90 | $14.90 | 28,530 | — | — |
| 2024-08-16 | $13.20 | $13.20 | 11,370 | — | — |
| 2024-08-15 | $13.50 | $13.50 | 11,170 | — | — |
| 2024-08-14 | $13.00 | $13.00 | 13,460 | — | — |
| 2024-08-13 | $13.30 | $13.30 | 21,630 | — | — |
| 2024-08-12 | $13.30 | $13.30 | 29,380 | — | — |
| 2024-08-09 | $13.30 | $13.30 | 14,870 | — | — |
| 2024-08-08 | $13.40 | $13.40 | 32,660 | — | — |
| 2024-08-07 | $11.70 | $11.70 | 34,520 | — | — |
| 2024-08-06 | $12.70 | $12.70 | 20,320 | — | — |
| 2024-08-05 | $12.50 | $12.50 | 25,200 | — | — |
| 2024-08-02 | $12.90 | $12.90 | 24,110 | — | — |
| 2024-08-01 | $14.00 | $14.00 | 15,540 | — | — |
| 2024-07-31 | $14.30 | $14.30 | 31,440 | — | — |
| 2024-07-30 | $14.00 | $14.00 | 32,360 | — | — |
| 2024-07-29 | $14.75 | $14.75 | 44,520 | — | — |
| 2024-07-26 | $14.50 | $14.50 | 20,060 | — | — |
| 2024-07-25 | $13.90 | $13.90 | 10,160 | — | — |
| 2024-07-24 | $13.80 | $13.80 | 17,500 | — | — |
| 2024-07-23 | $14.60 | $14.60 | 19,840 | — | — |
| 2024-07-22 | $14.60 | $14.60 | 18,860 | — | — |
| 2024-07-19 | $14.10 | $14.10 | 11,530 | — | — |
| 2024-07-18 | $13.70 | $13.70 | 46,220 | — | — |
| 2024-07-17 | $14.60 | $14.60 | 25,210 | — | — |
| 2024-07-16 | $14.80 | $14.80 | 169,050 | — | — |
| 2024-07-15 | $13.60 | $13.60 | 11,480 | — | — |
| 2024-07-12 | $13.80 | $13.80 | 48,520 | — | — |
| 2024-07-11 | $13.40 | $13.40 | 37,340 | — | — |
| 2024-07-10 | $12.80 | $12.80 | 41,140 | — | — |
| 2024-07-09 | $12.50 | $12.50 | 29,120 | — | — |
| 2024-07-08 | $11.60 | $11.60 | 17,400 | — | — |
| 2024-07-05 | $10.80 | $10.80 | 21,020 | — | — |
| 2024-07-03 | $11.45 | $11.45 | 8,850 | — | — |
| 2024-07-02 | $11.50 | $11.50 | 43,920 | — | — |
| 2024-07-01 | $11.20 | $11.20 | 119,540 | — | — |
| 2024-06-28 | $11.10 | $11.10 | 42,920 | — | — |
| 2024-06-27 | $10.20 | $10.20 | 45,690 | — | — |
| 2024-06-26 | $9.81 | $9.81 | 93,980 | — | — |
| 2024-06-25 | $10.80 | $10.80 | 28,360 | — | — |
| 2024-06-24 | $11.00 | $11.00 | 13,300 | — | — |
| 2024-06-21 | $11.10 | $11.10 | 14,030 | — | — |
| 2024-06-20 | $11.10 | $11.10 | 19,140 | — | — |
| 2024-06-18 | $10.80 | $10.80 | 25,310 | — | — |
| 2024-06-17 | $11.40 | $11.40 | 28,190 | — | — |
| 2024-06-14 | $11.90 | $11.90 | 30,650 | — | — |
| 2024-06-13 | $12.30 | $12.30 | 17,510 | — | — |
| 2024-06-12 | $12.60 | $12.60 | 40,430 | — | — |
| 2024-06-11 | $12.70 | $12.70 | 8,950 | — | — |
| 2024-06-10 | $12.30 | $12.30 | 10,780 | — | — |
| 2024-06-07 | $12.30 | $12.30 | 10,060 | — | — |
| 2024-06-06 | $12.40 | $12.40 | 10,030 | — | — |
| 2024-06-05 | $12.50 | $12.50 | 10,400 | — | — |
| 2024-06-04 | $12.10 | $12.10 | 16,910 | — | — |
| 2024-06-03 | $12.70 | $12.70 | 18,360 | — | — |
| 2024-05-31 | $12.40 | $12.40 | 15,220 | — | — |
| 2024-05-30 | $12.20 | $12.20 | 10,960 | — | — |
| 2024-05-29 | $12.30 | $12.30 | 13,240 | — | — |
| 2024-05-28 | $12.50 | $12.50 | 15,780 | — | — |
| 2024-05-24 | $12.50 | $12.50 | 11,500 | — | — |
| 2024-05-23 | $12.40 | $12.40 | 10,990 | — | — |
| 2024-05-22 | $12.70 | $12.70 | 11,410 | — | — |
| 2024-05-21 | $12.70 | $12.70 | 19,410 | — | — |
| 2024-05-20 | $12.90 | $12.90 | 21,160 | — | — |
| 2024-05-17 | $12.45 | $12.45 | 141,140 | — | — |
| 2024-05-16 | $12.50 | $12.50 | 24,480 | — | — |
| 2024-05-15 | $12.95 | $12.95 | 13,720 | — | — |
| 2024-05-14 | $12.80 | $12.80 | 16,270 | — | — |
| 2024-05-13 | $12.55 | $12.55 | 12,070 | — | — |
| 2024-05-10 | $12.70 | $12.70 | 15,380 | — | — |
| 2024-05-09 | $12.40 | $12.40 | 20,480 | — | — |
| 2024-05-08 | $12.70 | $12.70 | 18,710 | — | — |
| 2024-05-07 | $13.80 | $13.80 | 28,460 | — | — |
| 2024-05-06 | $13.40 | $13.40 | 15,770 | — | — |
| 2024-05-03 | $13.70 | $13.70 | 11,240 | — | — |
| 2024-05-02 | $13.30 | $13.30 | 13,470 | — | — |
| 2024-05-01 | $13.00 | $13.00 | 12,800 | — | — |
| 2024-04-30 | $12.60 | $12.60 | 22,470 | — | — |
| 2024-04-29 | $12.30 | $12.30 | 17,060 | — | — |
| 2024-04-26 | $12.20 | $12.20 | 23,740 | — | — |
| 2024-04-25 | $12.60 | $12.60 | 24,490 | — | — |
| 2024-04-24 | $12.40 | $12.40 | 12,970 | — | — |
| 2024-04-23 | $12.40 | $12.40 | 20,450 | — | — |
| 2024-04-22 | $12.30 | $12.30 | 16,550 | — | — |
| 2024-04-19 | $11.80 | $11.80 | 36,720 | — | — |
| 2024-04-18 | $12.70 | $12.70 | 28,020 | — | — |
| 2024-04-17 | $12.10 | $12.10 | 19,170 | — | — |
| 2024-04-16 | $12.80 | $12.80 | 27,100 | — | — |
| 2024-04-15 | $13.10 | $13.10 | 38,290 | — | — |
| 2024-04-12 | $14.40 | $14.40 | 41,700 | — | — |
| 2024-04-11 | $14.00 | $14.00 | 21,860 | — | — |
| 2024-04-10 | $13.90 | $13.90 | 31,820 | — | — |
| 2024-04-09 | $12.90 | $12.90 | 20,490 | — | — |
| 2024-04-08 | $12.90 | $12.90 | 16,840 | — | — |
| 2024-04-05 | $12.80 | $12.80 | 48,940 | — | — |
| 2024-04-04 | $12.30 | $12.30 | 29,610 | — | — |
| 2024-04-03 | $12.20 | $12.20 | 29,420 | — | — |
| 2024-04-02 | $12.20 | $12.20 | 34,650 | — | — |
| 2024-04-01 | $13.60 | $13.60 | 23,700 | — | — |
| 2024-03-28 | $13.20 | $13.20 | 21,600 | — | — |
| 2024-03-27 | $13.00 | $13.00 | 17,060 | — | — |
| 2024-03-26 | $12.80 | $12.80 | 26,800 | — | — |
| 2024-03-25 | $13.00 | $13.00 | 13,710 | — | — |
| 2024-03-22 | $13.20 | $13.20 | 19,790 | — | — |
| 2024-03-21 | $13.40 | $13.40 | 22,040 | — | — |
| 2024-03-20 | $13.80 | $13.80 | 24,270 | — | — |
| 2024-03-19 | $13.20 | $13.20 | 41,160 | — | — |
| 2024-03-18 | $13.10 | $13.10 | 46,180 | — | — |
| 2024-03-15 | $13.10 | $13.10 | 274,290 | — | — |
| 2024-03-14 | $13.00 | $13.00 | 32,900 | — | — |
| 2024-03-13 | $13.30 | $13.30 | 44,180 | — | — |
| 2024-03-12 | $13.60 | $13.60 | 46,580 | — | — |
| 2024-03-11 | $14.30 | $14.30 | 41,990 | — | — |
| 2024-03-08 | $15.30 | $15.30 | 106,130 | — | — |
| 2024-03-07 | $14.60 | $14.60 | 47,880 | — | — |
| 2024-03-06 | $14.70 | $14.70 | 54,320 | — | — |
| 2024-03-05 | $15.00 | $15.00 | 63,690 | — | — |
| 2024-03-04 | $15.30 | $15.30 | 90,970 | — | — |
| 2024-03-01 | $14.50 | $14.50 | 88,650 | — | — |
| 2024-02-29 | $14.65 | $14.65 | 65,820 | — | — |
| 2024-02-28 | $14.00 | $14.00 | 84,610 | — | — |
| 2024-02-27 | $13.90 | $13.90 | 110,810 | — | — |
| 2024-02-26 | $12.80 | $12.80 | 72,190 | — | — |
| 2024-02-23 | $12.20 | $12.20 | 65,140 | — | — |
| 2024-02-22 | $12.20 | $12.20 | 107,700 | — | — |
| 2024-02-21 | $12.80 | $12.80 | 99,190 | — | — |
| 2024-02-20 | $13.55 | $13.55 | 79,570 | — | — |
| 2024-02-16 | $12.60 | $12.60 | 109,330 | — | — |
| 2024-02-15 | $13.40 | $13.40 | 87,750 | — | — |
| 2024-02-14 | $13.10 | $13.10 | 171,200 | — | — |
| 2024-02-13 | $11.60 | $11.60 | 93,060 | — | — |
| 2024-02-12 | $12.30 | $12.30 | 42,460 | — | — |
| 2024-02-09 | $12.20 | $12.20 | 57,800 | — | — |
| 2024-02-08 | $12.20 | $12.20 | 33,610 | — | — |
| 2024-02-07 | $12.10 | $12.10 | 32,240 | — | — |
| 2024-02-06 | $12.40 | $12.40 | 67,190 | — | — |
| 2024-02-05 | $11.80 | $11.80 | 57,810 | — | — |
| 2024-02-02 | $12.20 | $12.20 | 29,770 | — | — |
| 2024-02-01 | $12.30 | $12.30 | 29,270 | — | — |
| 2024-01-31 | $11.90 | $11.90 | 66,540 | — | — |
| 2024-01-30 | $12.10 | $12.10 | 91,990 | — | — |
| 2024-01-29 | $11.60 | $11.60 | 358,840 | — | — |
| 2024-01-26 | $11.45 | $11.45 | 27,680 | — | — |
| 2024-01-25 | $11.40 | $11.40 | 39,220 | — | — |
| 2024-01-24 | $11.50 | $11.50 | 95,950 | — | — |
| 2024-01-23 | $11.40 | $11.40 | 41,430 | — | — |
| 2024-01-22 | $11.55 | $11.55 | 118,270 | — | — |
| 2024-01-19 | $11.45 | $11.45 | 132,800 | — | — |
| 2024-01-18 | $11.90 | $11.90 | 56,080 | — | — |
| 2024-01-17 | $12.10 | $12.10 | 44,440 | — | — |
| 2024-01-16 | $12.45 | $12.45 | 38,470 | — | — |
| 2024-01-12 | $12.80 | $12.80 | 31,680 | — | — |
| 2024-01-11 | $13.00 | $13.00 | 90,490 | — | — |
| 2024-01-10 | $12.40 | $12.40 | 70,170 | — | — |
| 2024-01-09 | $12.90 | $12.90 | 164,240 | — | — |
| 2024-01-08 | $13.75 | $13.75 | 205,970 | — | — |
| 2024-01-05 | $13.90 | $13.90 | 1,848,150 | — | — |
| 2024-01-04 | $14.30 | $14.30 | 15,220 | — | — |
| 2024-01-03 | $14.30 | $14.30 | 27,060 | — | — |
| 2024-01-02 | $14.50 | $14.50 | 24,400 | — | — |