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
- 2019-12-31 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 | $6.77 | $6.77 | 69,900 | — | — |
| 2024-12-30 | $6.98 | $6.98 | 139,600 | — | — |
| 2024-12-27 | $5.81 | $5.81 | 26,300 | — | — |
| 2024-12-26 | $5.64 | $5.64 | 39,100 | — | — |
| 2024-12-24 | $5.16 | $5.16 | 73,100 | — | — |
| 2024-12-23 | $5.59 | $5.59 | 66,500 | — | — |
| 2024-12-20 | $5.92 | $5.92 | 115,800 | — | — |
| 2024-12-19 | $6.39 | $6.39 | 6,600 | — | — |
| 2024-12-18 | $6.12 | $6.12 | 27,900 | — | — |
| 2024-12-17 | $6.19 | $6.19 | 18,000 | — | — |
| 2024-12-16 | $6.60 | $6.60 | 10,800 | — | — |
| 2024-12-13 | $6.49 | $6.49 | 8,900 | — | — |
| 2024-12-12 | $6.53 | $6.53 | 31,000 | — | — |
| 2024-12-11 | $6.35 | $6.35 | 17,300 | — | — |
| 2024-12-10 | $6.34 | $6.34 | 25,300 | — | — |
| 2024-12-09 | $7.13 | $7.13 | 19,900 | — | — |
| 2024-12-06 | $6.85 | $6.85 | 10,600 | — | — |
| 2024-12-05 | $7.01 | $7.01 | 8,800 | — | — |
| 2024-12-04 | $7.30 | $7.30 | 20,200 | — | — |
| 2024-12-03 | $7.37 | $7.37 | 6,600 | — | — |
| 2024-12-02 | $7.58 | $7.58 | 33,400 | — | — |
| 2024-11-29 | $7.56 | $7.56 | 27,900 | — | — |
| 2024-11-27 | $6.69 | $6.69 | 12,100 | — | — |
| 2024-11-26 | $6.63 | $6.63 | 18,300 | — | — |
| 2024-11-25 | $6.98 | $6.98 | 29,600 | — | — |
| 2024-11-22 | $6.61 | $6.61 | 31,300 | — | — |
| 2024-11-21 | $6.26 | $6.26 | 16,600 | — | — |
| 2024-11-20 | $6.00 | $6.00 | 42,600 | — | — |
| 2024-11-19 | $6.23 | $6.23 | 28,100 | — | — |
| 2024-11-18 | $6.16 | $6.16 | 87,000 | — | — |
| 2024-11-15 | $6.63 | $6.63 | 9,200 | — | — |
| 2024-11-14 | $6.47 | $6.47 | 25,000 | — | — |
| 2024-11-13 | $7.16 | $7.16 | 62,600 | — | — |
| 2024-11-12 | $6.91 | $6.91 | 18,800 | — | — |
| 2024-11-11 | $6.91 | $6.91 | 10,600 | — | — |
| 2024-11-08 | $6.81 | $6.81 | 27,200 | — | — |
| 2024-11-07 | $7.11 | $7.11 | 16,700 | — | — |
| 2024-11-06 | $7.46 | $7.46 | 55,900 | — | — |
| 2024-11-05 | $8.82 | $8.82 | 31,100 | — | — |
| 2024-11-04 | $8.40 | $8.40 | 10,300 | — | — |
| 2024-11-01 | $8.33 | $8.33 | 13,800 | — | — |
| 2024-10-31 | $8.42 | $8.42 | 35,600 | — | — |
| 2024-10-30 | $8.55 | $8.55 | 32,300 | — | — |
| 2024-10-29 | $8.40 | $8.40 | 19,900 | — | — |
| 2024-10-28 | $8.88 | $8.88 | 341,900 | — | — |
| 2024-10-25 | $8.61 | $8.61 | 17,400 | — | — |
| 2024-10-24 | $8.92 | $8.92 | 18,700 | — | — |
| 2024-10-23 | $8.63 | $8.63 | 28,900 | — | — |
| 2024-10-22 | $8.94 | $8.94 | 46,200 | — | — |
| 2024-10-21 | $9.01 | $9.01 | 8,000 | — | — |
| 2024-10-18 | $9.08 | $9.08 | 25,000 | — | — |
| 2024-10-17 | $9.31 | $9.31 | 6,300 | — | — |
| 2024-10-16 | $9.36 | $9.36 | 6,000 | — | — |
| 2024-10-15 | $9.26 | $9.26 | 18,900 | — | — |
| 2024-10-14 | $9.42 | $9.42 | 6,500 | — | — |
| 2024-10-11 | $9.51 | $9.51 | 15,100 | — | — |
| 2024-10-10 | $9.88 | $9.88 | 3,600 | — | — |
| 2024-10-09 | $9.55 | $9.55 | 7,800 | — | — |
| 2024-10-08 | $9.60 | $9.60 | 35,800 | — | — |
| 2024-10-07 | $9.92 | $9.92 | 10,700 | — | — |
| 2024-10-04 | $10.25 | $10.25 | 14,100 | — | — |
| 2024-10-03 | $10.26 | $10.26 | 25,400 | — | — |
| 2024-10-02 | $10.06 | $10.06 | 9,300 | — | — |
| 2024-10-01 | $10.25 | $10.25 | 6,700 | — | — |
| 2024-09-30 | $10.39 | $10.39 | 2,600 | — | — |
| 2024-09-27 | $10.44 | $10.44 | 9,300 | — | — |
| 2024-09-26 | $10.58 | $10.58 | 12,400 | — | — |
| 2024-09-25 | $9.91 | $9.91 | 20,500 | — | — |
| 2024-09-24 | $9.73 | $9.73 | 25,200 | — | — |
| 2024-09-23 | $9.92 | $9.92 | 135,900 | — | — |
| 2024-09-20 | $11.27 | $11.27 | 35,800 | — | — |
| 2024-09-19 | $11.66 | $11.66 | 44,300 | — | — |
| 2024-09-18 | $11.43 | $11.43 | 7,300 | — | — |
| 2024-09-17 | $11.63 | $11.63 | 25,500 | — | — |
| 2024-09-16 | $11.11 | $11.11 | 10,800 | — | — |
| 2024-09-13 | $11.30 | $11.30 | 14,600 | — | — |
| 2024-09-12 | $10.65 | $10.65 | 26,100 | — | — |
| 2024-09-11 | $9.82 | $9.82 | 14,600 | — | — |
| 2024-09-10 | $9.37 | $9.37 | 17,700 | — | — |
| 2024-09-09 | $9.78 | $9.78 | 12,500 | — | — |
| 2024-09-06 | $10.20 | $10.20 | 14,600 | — | — |
| 2024-09-05 | $10.63 | $10.63 | 16,700 | — | — |
| 2024-09-04 | $11.05 | $11.05 | 15,300 | — | — |
| 2024-09-03 | $12.25 | $12.25 | 32,500 | — | — |
| 2024-08-30 | $13.05 | $13.05 | 28,000 | — | — |
| 2024-08-29 | $12.99 | $12.99 | 6,600 | — | — |
| 2024-08-28 | $12.91 | $12.91 | 39,900 | — | — |
| 2024-08-27 | $12.96 | $12.96 | 84,400 | — | — |
| 2024-08-26 | $12.93 | $12.93 | 97,400 | — | — |
| 2024-08-23 | $11.65 | $11.65 | 13,500 | — | — |
| 2024-08-22 | $11.68 | $11.68 | 26,100 | — | — |
| 2024-08-21 | $11.43 | $11.43 | 15,200 | — | — |
| 2024-08-20 | $11.29 | $11.29 | 16,300 | — | — |
| 2024-08-19 | $11.25 | $11.25 | 47,500 | — | — |
| 2024-08-16 | $11.98 | $11.98 | 36,700 | — | — |
| 2024-08-15 | $13.53 | $13.53 | 135,600 | — | — |
| 2024-08-14 | $13.70 | $13.70 | 157,300 | — | — |
| 2024-08-13 | $16.59 | $16.59 | 20,700 | — | — |
| 2024-08-12 | $16.20 | $16.20 | 16,700 | — | — |
| 2024-08-09 | $17.91 | $17.91 | 26,200 | — | — |
| 2024-08-08 | $18.82 | $18.82 | 33,500 | — | — |
| 2024-08-07 | $18.35 | $18.35 | 66,300 | — | — |
| 2024-08-06 | $18.50 | $18.50 | 34,900 | — | — |
| 2024-08-05 | $18.03 | $18.03 | 66,900 | — | — |
| 2024-08-02 | $17.55 | $17.55 | 25,200 | — | — |
| 2024-08-01 | $19.27 | $19.27 | 40,200 | — | — |
| 2024-07-31 | $20.80 | $20.80 | 40,300 | — | — |
| 2024-07-30 | $20.26 | $20.26 | 58,600 | — | — |
| 2024-07-29 | $21.12 | $21.12 | 33,300 | — | — |
| 2024-07-26 | $19.79 | $19.79 | 84,800 | — | — |
| 2024-07-25 | $18.84 | $18.84 | 28,700 | — | — |
| 2024-07-24 | $18.71 | $18.71 | 57,100 | — | — |
| 2024-07-23 | $18.69 | $18.69 | 64,800 | — | — |
| 2024-07-22 | $19.21 | $19.21 | 38,200 | — | — |
| 2024-07-19 | $18.89 | $18.89 | 23,900 | — | — |
| 2024-07-18 | $19.23 | $19.23 | 32,300 | — | — |
| 2024-07-17 | $19.62 | $19.62 | 16,100 | — | — |
| 2024-07-16 | $19.04 | $19.04 | 32,100 | — | — |
| 2024-07-15 | $18.88 | $18.88 | 30,900 | — | — |
| 2024-07-12 | $17.32 | $17.32 | 8,200 | — | — |
| 2024-07-11 | $17.11 | $17.11 | 21,000 | — | — |
| 2024-07-10 | $16.73 | $16.73 | 28,000 | — | — |
| 2024-07-09 | $16.50 | $16.50 | 23,000 | — | — |
| 2024-07-08 | $16.01 | $16.01 | 35,300 | — | — |
| 2024-07-05 | $16.28 | $16.28 | 30,700 | — | — |
| 2024-07-03 | $15.47 | $15.47 | 15,900 | — | — |
| 2024-07-02 | $15.80 | $15.80 | 15,300 | — | — |
| 2024-07-01 | $15.57 | $15.57 | 22,200 | — | — |
| 2024-06-28 | $16.81 | $16.81 | 69,600 | — | — |
| 2024-06-27 | $16.83 | $16.83 | 13,000 | — | — |
| 2024-06-26 | $16.90 | $16.90 | 9,500 | — | — |
| 2024-06-25 | $16.99 | $16.99 | 18,400 | — | — |
| 2024-06-24 | $16.85 | $16.85 | 4,900 | — | — |
| 2024-06-21 | $16.48 | $16.48 | 30,900 | — | — |
| 2024-06-20 | $16.40 | $16.40 | 7,500 | — | — |
| 2024-06-18 | $17.37 | $17.37 | 10,800 | — | — |
| 2024-06-17 | $18.00 | $18.00 | 16,300 | — | — |
| 2024-06-14 | $16.80 | $16.80 | 24,700 | — | — |
| 2024-06-13 | $16.01 | $16.01 | 19,300 | — | — |
| 2024-06-12 | $16.98 | $16.98 | 14,700 | — | — |
| 2024-06-11 | $18.00 | $18.00 | 24,600 | — | — |
| 2024-06-10 | $16.69 | $16.69 | 9,800 | — | — |
| 2024-06-07 | $16.66 | $16.66 | 10,800 | — | — |
| 2024-06-06 | $17.45 | $17.45 | 24,900 | — | — |
| 2024-06-05 | $16.11 | $16.11 | 25,300 | — | — |
| 2024-06-04 | $15.32 | $15.32 | 18,400 | — | — |
| 2024-06-03 | $16.68 | $16.68 | 14,100 | — | — |
| 2024-05-31 | $17.70 | $17.70 | 10,200 | — | — |
| 2024-05-30 | $17.94 | $17.94 | 45,500 | — | — |
| 2024-05-29 | $18.69 | $18.69 | 6,600 | — | — |
| 2024-05-28 | $18.99 | $18.99 | 18,800 | — | — |
| 2024-05-24 | $18.98 | $18.98 | 13,800 | — | — |
| 2024-05-23 | $18.88 | $18.88 | 6,000 | — | — |
| 2024-05-22 | $19.79 | $19.79 | 33,600 | — | — |
| 2024-05-21 | $19.88 | $19.88 | 15,700 | — | — |
| 2024-05-20 | $20.18 | $20.18 | 19,200 | — | — |
| 2024-05-17 | $18.40 | $18.40 | 22,100 | — | — |
| 2024-05-16 | $17.22 | $17.22 | 41,800 | — | — |
| 2024-05-15 | $18.66 | $18.66 | 150,900 | — | — |
| 2024-05-14 | $17.50 | $17.50 | 38,700 | — | — |
| 2024-05-13 | $17.11 | $17.11 | 33,600 | — | — |
| 2024-05-10 | $16.87 | $16.87 | 40,400 | — | — |
| 2024-05-09 | $14.53 | $14.53 | 6,700 | — | — |
| 2024-05-08 | $14.00 | $14.00 | 21,800 | — | — |
| 2024-05-07 | $14.63 | $14.63 | 12,700 | — | — |
| 2024-05-06 | $15.48 | $15.48 | 25,900 | — | — |
| 2024-05-03 | $13.91 | $13.91 | 13,100 | — | — |
| 2024-05-02 | $14.08 | $14.08 | 7,800 | — | — |
| 2024-05-01 | $13.56 | $13.56 | 3,100 | — | — |
| 2024-04-30 | $13.11 | $13.11 | 19,300 | — | — |
| 2024-04-29 | $12.01 | $12.01 | 10,700 | — | — |
| 2024-04-26 | $12.76 | $12.76 | 46,400 | — | — |
| 2024-04-25 | $9.40 | $9.40 | 14,900 | — | — |
| 2024-04-24 | $9.25 | $9.25 | 6,700 | — | — |
| 2024-04-23 | $8.92 | $8.92 | 1,600 | — | — |
| 2024-04-22 | $9.08 | $9.08 | 5,500 | — | — |
| 2024-04-19 | $9.06 | $9.06 | 6,600 | — | — |
| 2024-04-18 | $8.72 | $8.72 | 8,900 | — | — |
| 2024-04-17 | $8.75 | $8.75 | 9,100 | — | — |
| 2024-04-16 | $8.95 | $8.95 | 5,900 | — | — |
| 2024-04-15 | $9.02 | $9.02 | 2,900 | — | — |
| 2024-04-12 | $9.20 | $9.20 | 14,300 | — | — |
| 2024-04-11 | $9.64 | $9.64 | 11,000 | — | — |
| 2024-04-10 | $10.23 | $10.23 | 5,500 | — | — |
| 2024-04-09 | $10.28 | $10.28 | 3,000 | — | — |
| 2024-04-08 | $10.35 | $10.35 | 2,100 | — | — |
| 2024-04-05 | $10.18 | $10.18 | 6,200 | — | — |
| 2024-04-04 | $10.21 | $10.21 | 3,600 | — | — |
| 2024-04-03 | $10.36 | $10.36 | 6,500 | — | — |
| 2024-04-02 | $10.96 | $10.96 | 5,600 | — | — |
| 2024-04-01 | $11.25 | $11.25 | 14,900 | — | — |
| 2024-03-28 | $11.66 | $11.66 | 5,900 | — | — |
| 2024-03-27 | $11.65 | $11.65 | 10,300 | — | — |
| 2024-03-26 | $11.67 | $11.67 | 12,900 | — | — |
| 2024-03-25 | $11.68 | $11.68 | 4,100 | — | — |
| 2024-03-22 | $11.75 | $11.75 | 3,000 | — | — |
| 2024-03-21 | $11.95 | $11.95 | 6,800 | — | — |
| 2024-03-20 | $12.00 | $12.00 | 3,300 | — | — |
| 2024-03-19 | $12.00 | $12.00 | 37,400 | — | — |
| 2024-03-18 | $13.75 | $13.75 | 12,200 | — | — |
| 2024-03-15 | $14.13 | $14.13 | 25,100 | — | — |
| 2024-03-14 | $13.48 | $13.48 | 84,300 | — | — |
| 2024-03-13 | $18.40 | $18.40 | 63,300 | — | — |
| 2024-03-12 | $15.64 | $15.64 | 7,200 | — | — |
| 2024-03-11 | $15.11 | $15.11 | 4,600 | — | — |
| 2024-03-08 | $14.80 | $14.80 | 12,400 | — | — |
| 2024-03-07 | $14.13 | $14.13 | 3,800 | — | — |
| 2024-03-06 | $13.39 | $13.39 | 3,600 | — | — |
| 2024-03-05 | $13.31 | $13.31 | 10,700 | — | — |
| 2024-03-04 | $13.84 | $13.84 | 7,200 | — | — |
| 2024-03-01 | $13.56 | $13.56 | 15,900 | — | — |
| 2024-02-29 | $14.10 | $14.10 | 3,100 | — | — |
| 2024-02-28 | $14.28 | $14.28 | 3,200 | — | — |
| 2024-02-27 | $14.34 | $14.34 | 3,300 | — | — |
| 2024-02-26 | $14.20 | $14.20 | 5,800 | — | — |
| 2024-02-23 | $14.00 | $14.00 | 5,100 | — | — |
| 2024-02-22 | $14.40 | $14.40 | 3,900 | — | — |
| 2024-02-21 | $13.84 | $13.84 | 2,100 | — | — |
| 2024-02-20 | $14.20 | $14.20 | 8,600 | — | — |
| 2024-02-16 | $14.28 | $14.28 | 3,600 | — | — |
| 2024-02-15 | $14.66 | $14.66 | 2,800 | — | — |
| 2024-02-14 | $14.56 | $14.56 | 11,200 | — | — |
| 2024-02-13 | $13.95 | $13.95 | 16,400 | — | — |
| 2024-02-12 | $14.48 | $14.48 | 21,500 | — | — |
| 2024-02-09 | $12.81 | $12.81 | 5,200 | — | — |
| 2024-02-08 | $12.78 | $12.78 | 4,300 | — | — |
| 2024-02-07 | $12.40 | $12.40 | 26,200 | — | — |
| 2024-02-06 | $12.48 | $12.48 | 8,800 | — | — |
| 2024-02-05 | $12.08 | $12.08 | 19,000 | — | — |
| 2024-02-02 | $11.68 | $11.68 | 14,100 | — | — |
| 2024-02-01 | $11.77 | $11.77 | 83,200 | — | — |
| 2024-01-31 | $10.75 | $10.75 | 6,500 | — | — |
| 2024-01-30 | $10.66 | $10.66 | 15,300 | — | — |
| 2024-01-29 | $10.93 | $10.93 | 6,000 | — | — |
| 2024-01-26 | $11.00 | $11.00 | 10,100 | — | — |
| 2024-01-25 | $10.71 | $10.71 | 4,000 | — | — |
| 2024-01-24 | $10.50 | $10.50 | 23,500 | — | — |
| 2024-01-23 | $11.00 | $11.00 | 2,100 | — | — |
| 2024-01-22 | $10.84 | $10.84 | 30,600 | — | — |
| 2024-01-19 | $10.59 | $10.59 | 28,900 | — | — |
| 2024-01-18 | $11.32 | $11.32 | 46,600 | — | — |
| 2024-01-17 | $10.68 | $10.68 | 6,900 | — | — |
| 2024-01-16 | $10.54 | $10.54 | 51,700 | — | — |
| 2024-01-12 | $9.41 | $9.41 | 21,800 | — | — |
| 2024-01-11 | $9.11 | $9.11 | 9,100 | — | — |
| 2024-01-10 | $10.00 | $10.00 | 5,700 | — | — |
| 2024-01-09 | $9.99 | $9.99 | 10,700 | — | — |
| 2024-01-08 | $9.79 | $9.79 | 30,100 | — | — |
| 2024-01-05 | $10.10 | $10.10 | 10,900 | — | — |
| 2024-01-04 | $10.27 | $10.27 | 18,100 | — | — |
| 2024-01-03 | $10.50 | $10.50 | 21,100 | — | — |
| 2024-01-02 | $10.16 | $10.16 | 24,900 | — | — |