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
- 2024-03-28 to 2026-09-03
- 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 | $10.70 | $10.70 | 63,400 | — | — |
| 2024-12-30 | $10.01 | $10.01 | 30,500 | — | — |
| 2024-12-27 | $10.23 | $10.23 | 24,300 | — | — |
| 2024-12-26 | $10.41 | $10.41 | 18,100 | — | — |
| 2024-12-24 | $10.33 | $10.33 | 11,100 | — | — |
| 2024-12-23 | $10.05 | $10.05 | 10,500 | — | — |
| 2024-12-20 | $10.18 | $10.18 | 34,800 | — | — |
| 2024-12-19 | $9.94 | $9.94 | 28,000 | — | — |
| 2024-12-18 | $10.07 | $10.07 | 46,600 | — | — |
| 2024-12-17 | $10.20 | $10.20 | 40,600 | — | — |
| 2024-12-16 | $9.89 | $9.89 | 40,500 | — | — |
| 2024-12-13 | $9.78 | $9.78 | 46,500 | — | — |
| 2024-12-12 | $9.87 | $9.87 | 24,600 | — | — |
| 2024-12-11 | $10.11 | $10.11 | 35,500 | — | — |
| 2024-12-10 | $10.02 | $10.02 | 27,800 | — | — |
| 2024-12-09 | $10.34 | $10.34 | 80,200 | — | — |
| 2024-12-06 | $10.06 | $10.06 | 103,000 | — | — |
| 2024-12-05 | $9.10 | $9.10 | 80,700 | — | — |
| 2024-12-04 | $9.98 | $9.98 | 196,700 | — | — |
| 2024-12-03 | $9.80 | $9.80 | 498,100 | — | — |
| 2024-12-02 | $13.10 | $13.10 | 1,100,900 | — | — |
| 2024-11-29 | $7.39 | $7.39 | 12,900 | — | — |
| 2024-11-27 | $7.22 | $7.22 | 24,700 | — | — |
| 2024-11-26 | $7.22 | $7.22 | 66,200 | — | — |
| 2024-11-25 | $6.96 | $6.96 | 56,000 | — | — |
| 2024-11-22 | $6.16 | $6.16 | 18,700 | — | — |
| 2024-11-21 | $6.22 | $6.22 | 16,500 | — | — |
| 2024-11-20 | $6.15 | $6.15 | 18,000 | — | — |
| 2024-11-19 | $6.41 | $6.41 | 18,900 | — | — |
| 2024-11-18 | $6.01 | $6.01 | 36,200 | — | — |
| 2024-11-15 | $6.20 | $6.20 | 37,500 | — | — |
| 2024-11-14 | $6.17 | $6.17 | 205,200 | — | — |
| 2024-11-13 | $7.36 | $7.36 | 27,400 | — | — |
| 2024-11-12 | $7.28 | $7.28 | 23,100 | — | — |
| 2024-11-11 | $7.03 | $7.03 | 36,800 | — | — |
| 2024-11-08 | $7.60 | $7.60 | 20,700 | — | — |
| 2024-11-07 | $7.67 | $7.67 | 16,700 | — | — |
| 2024-11-06 | $7.18 | $7.18 | 31,800 | — | — |
| 2024-11-05 | $7.61 | $7.61 | 15,700 | — | — |
| 2024-11-04 | $7.68 | $7.68 | 29,700 | — | — |
| 2024-11-01 | $7.23 | $7.23 | 91,000 | — | — |
| 2024-10-31 | $7.11 | $7.11 | 27,900 | — | — |
| 2024-10-30 | $7.63 | $7.63 | 24,800 | — | — |
| 2024-10-29 | $7.85 | $7.85 | 15,900 | — | — |
| 2024-10-28 | $7.88 | $7.88 | 23,300 | — | — |
| 2024-10-25 | $7.91 | $7.91 | 19,500 | — | — |
| 2024-10-24 | $7.85 | $7.85 | 50,200 | — | — |
| 2024-10-23 | $8.25 | $8.25 | 17,000 | — | — |
| 2024-10-22 | $8.45 | $8.45 | 18,700 | — | — |
| 2024-10-21 | $8.11 | $8.11 | 32,300 | — | — |
| 2024-10-18 | $8.41 | $8.41 | 28,600 | — | — |
| 2024-10-17 | $8.61 | $8.61 | 25,800 | — | — |
| 2024-10-16 | $8.57 | $8.57 | 29,900 | — | — |
| 2024-10-15 | $8.73 | $8.73 | 29,400 | — | — |
| 2024-10-14 | $8.55 | $8.55 | 28,300 | — | — |
| 2024-10-11 | $8.85 | $8.85 | 18,500 | — | — |
| 2024-10-10 | $8.90 | $8.90 | 20,000 | — | — |
| 2024-10-09 | $9.15 | $9.15 | 26,800 | — | — |
| 2024-10-08 | $8.88 | $8.88 | 25,800 | — | — |
| 2024-10-07 | $9.05 | $9.05 | 24,800 | — | — |
| 2024-10-04 | $9.14 | $9.14 | 38,400 | — | — |
| 2024-10-03 | $9.25 | $9.25 | 24,800 | — | — |
| 2024-10-02 | $9.41 | $9.41 | 23,900 | — | — |
| 2024-10-01 | $9.49 | $9.49 | 29,600 | — | — |
| 2024-09-30 | $9.57 | $9.57 | 51,700 | — | — |
| 2024-09-27 | $9.83 | $9.83 | 36,200 | — | — |
| 2024-09-26 | $10.21 | $10.21 | 14,400 | — | — |
| 2024-09-25 | $10.10 | $10.10 | 33,300 | — | — |
| 2024-09-24 | $10.02 | $10.02 | 61,200 | — | — |
| 2024-09-23 | $10.30 | $10.30 | 20,100 | — | — |
| 2024-09-20 | $10.30 | $10.30 | 41,100 | — | — |
| 2024-09-19 | $10.16 | $10.16 | 40,500 | — | — |
| 2024-09-18 | $10.19 | $10.19 | 44,200 | — | — |
| 2024-09-17 | $10.66 | $10.66 | 20,000 | — | — |
| 2024-09-16 | $10.47 | $10.47 | 39,800 | — | — |
| 2024-09-13 | $10.68 | $10.68 | 42,200 | — | — |
| 2024-09-12 | $10.36 | $10.36 | 25,100 | — | — |
| 2024-09-11 | $9.91 | $9.91 | 49,300 | — | — |
| 2024-09-10 | $10.36 | $10.36 | 32,500 | — | — |
| 2024-09-09 | $10.30 | $10.30 | 25,000 | — | — |
| 2024-09-06 | $10.46 | $10.46 | 43,100 | — | — |
| 2024-09-05 | $10.72 | $10.72 | 50,000 | — | — |
| 2024-09-04 | $11.13 | $11.13 | 88,900 | — | — |
| 2024-09-03 | $10.48 | $10.48 | 35,900 | — | — |
| 2024-08-30 | $10.56 | $10.56 | 33,100 | — | — |
| 2024-08-29 | $10.60 | $10.60 | 68,800 | — | — |
| 2024-08-28 | $11.08 | $11.08 | 226,600 | — | — |
| 2024-08-27 | $10.62 | $10.62 | 58,800 | — | — |
| 2024-08-26 | $10.68 | $10.68 | 147,100 | — | — |
| 2024-08-23 | $11.50 | $11.50 | 133,700 | — | — |
| 2024-08-22 | $11.55 | $11.55 | 133,600 | — | — |
| 2024-08-21 | $11.72 | $11.72 | 137,000 | — | — |
| 2024-08-20 | $11.81 | $11.81 | 126,800 | — | — |
| 2024-08-19 | $12.51 | $12.51 | 125,100 | — | — |
| 2024-08-16 | $12.04 | $12.04 | 148,300 | — | — |
| 2024-08-15 | $12.59 | $12.59 | 95,500 | — | — |
| 2024-08-14 | $12.68 | $12.68 | 73,800 | — | — |
| 2024-08-13 | $12.48 | $12.48 | 69,800 | — | — |
| 2024-08-12 | $12.59 | $12.59 | 48,200 | — | — |
| 2024-08-09 | $12.27 | $12.27 | 141,000 | — | — |
| 2024-08-08 | $12.53 | $12.53 | 192,800 | — | — |
| 2024-08-07 | $12.58 | $12.58 | 533,500 | — | — |
| 2024-08-06 | $11.34 | $11.34 | 165,000 | — | — |
| 2024-08-05 | $11.53 | $11.53 | 107,200 | — | — |
| 2024-08-02 | $13.56 | $13.56 | 94,000 | — | — |
| 2024-08-01 | $14.97 | $14.97 | 96,800 | — | — |
| 2024-07-31 | $16.08 | $16.08 | 64,200 | — | — |
| 2024-07-30 | $15.84 | $15.84 | 122,400 | — | — |
| 2024-07-29 | $17.06 | $17.06 | 72,700 | — | — |
| 2024-07-26 | $17.33 | $17.33 | 215,100 | — | — |
| 2024-07-25 | $17.60 | $17.60 | 245,700 | — | — |
| 2024-07-24 | $16.06 | $16.06 | 283,300 | — | — |
| 2024-07-23 | $16.18 | $16.18 | 300,500 | — | — |
| 2024-07-22 | $18.35 | $18.35 | 359,300 | — | — |
| 2024-07-19 | $18.92 | $18.92 | 559,800 | — | — |
| 2024-07-18 | $25.01 | $25.01 | 687,700 | — | — |
| 2024-07-17 | $26.41 | $26.41 | 2,766,400 | — | — |
| 2024-07-16 | $26.00 | $26.00 | 5,637,800 | — | — |
| 2024-07-15 | $15.35 | $15.35 | 824,400 | — | — |
| 2024-07-12 | $18.41 | $18.41 | 7,172,200 | — | — |
| 2024-07-11 | $9.81 | $9.81 | 504,200 | — | — |
| 2024-07-10 | $8.63 | $8.63 | 146,000 | — | — |
| 2024-07-09 | $9.01 | $9.01 | 176,700 | — | — |
| 2024-07-08 | $9.86 | $9.86 | 125,700 | — | — |
| 2024-07-05 | $10.29 | $10.29 | 189,600 | — | — |
| 2024-07-03 | $10.20 | $10.20 | 67,300 | — | — |
| 2024-07-02 | $10.31 | $10.31 | 148,500 | — | — |
| 2024-07-01 | $11.18 | $11.18 | 168,000 | — | — |
| 2024-06-28 | $10.50 | $10.50 | 205,200 | — | — |
| 2024-06-27 | $13.80 | $13.80 | 189,700 | — | — |
| 2024-06-26 | $13.19 | $13.19 | 65,200 | — | — |
| 2024-06-25 | $13.97 | $13.97 | 106,200 | — | — |
| 2024-06-24 | $15.36 | $15.36 | 116,000 | — | — |
| 2024-06-21 | $16.00 | $16.00 | 112,000 | — | — |
| 2024-06-20 | $17.99 | $17.99 | 155,800 | — | — |
| 2024-06-18 | $19.00 | $19.00 | 630,500 | — | — |
| 2024-06-17 | $16.00 | $16.00 | 90,600 | — | — |
| 2024-06-14 | $16.47 | $16.47 | 116,800 | — | — |
| 2024-06-13 | $17.00 | $17.00 | 147,700 | — | — |
| 2024-06-12 | $16.86 | $16.86 | 296,000 | — | — |
| 2024-06-11 | $17.25 | $17.25 | 364,400 | — | — |
| 2024-06-10 | $17.75 | $17.75 | 672,200 | — | — |
| 2024-06-07 | $24.50 | $24.50 | 511,800 | — | — |
| 2024-06-06 | $47.14 | $47.14 | 708,200 | — | — |
| 2024-06-05 | $31.64 | $31.64 | 332,500 | — | — |
| 2024-06-04 | $184.64 | $184.64 | 42,600 | — | — |
| 2024-06-03 | $138.49 | $138.49 | 43,200 | — | — |
| 2024-05-31 | $130.00 | $130.00 | 95,800 | — | — |
| 2024-05-30 | $258.85 | $258.85 | 196,500 | — | — |
| 2024-05-29 | $33.01 | $33.01 | 52,100 | — | — |
| 2024-05-28 | $28.00 | $28.00 | 178,700 | — | — |
| 2024-05-24 | $14.10 | $14.10 | 16,300 | — | — |
| 2024-05-23 | $12.00 | $12.00 | 5,000 | — | — |
| 2024-05-22 | $10.79 | $10.79 | 2,500 | — | — |
| 2024-05-21 | $10.15 | $10.15 | 1,400 | — | — |
| 2024-05-20 | $11.00 | $11.00 | 5,800 | — | — |
| 2024-05-17 | $9.90 | $9.90 | 5,000 | — | — |
| 2024-05-16 | $10.19 | $10.19 | 13,600 | — | — |
| 2024-05-15 | $9.34 | $9.34 | 3,800 | — | — |
| 2024-05-14 | $9.65 | $9.65 | 900 | — | — |
| 2024-05-13 | $9.55 | $9.55 | 1,300 | — | — |
| 2024-05-10 | $9.70 | $9.70 | 13,600 | — | — |
| 2024-05-09 | $9.20 | $9.20 | 19,100 | — | — |
| 2024-05-08 | $9.99 | $9.99 | 18,700 | — | — |
| 2024-05-07 | $8.50 | $8.50 | 22,900 | — | — |
| 2024-05-06 | $8.50 | $8.50 | 36,700 | — | — |
| 2024-05-03 | $7.51 | $7.51 | 18,700 | — | — |
| 2024-05-02 | $6.90 | $6.90 | 20,600 | — | — |
| 2024-05-01 | $7.06 | $7.06 | 20,400 | — | — |
| 2024-04-30 | $7.00 | $7.00 | 10,300 | — | — |
| 2024-04-29 | $6.80 | $6.80 | 10,000 | — | — |
| 2024-04-26 | $7.26 | $7.26 | 1,700 | — | — |
| 2024-04-25 | $7.38 | $7.38 | 600 | — | — |
| 2024-04-24 | $7.01 | $7.01 | 1,300 | — | — |
| 2024-04-23 | $7.27 | $7.27 | 1,300 | — | — |
| 2024-04-22 | $7.56 | $7.56 | 4,200 | — | — |
| 2024-04-19 | $7.09 | $7.09 | 16,000 | — | — |
| 2024-04-18 | $7.53 | $7.53 | 4,100 | — | — |
| 2024-04-17 | $7.36 | $7.36 | 2,200 | — | — |
| 2024-04-16 | $7.55 | $7.55 | 5,600 | — | — |
| 2024-04-15 | $7.07 | $7.07 | 2,800 | — | — |
| 2024-04-12 | $6.38 | $6.38 | 18,000 | — | — |
| 2024-04-11 | $7.48 | $7.48 | 20,000 | — | — |
| 2024-04-10 | $8.18 | $8.18 | 21,800 | — | — |
| 2024-04-09 | $7.90 | $7.90 | 46,100 | — | — |
| 2024-04-08 | $8.71 | $8.71 | 34,800 | — | — |
| 2024-04-05 | $7.95 | $7.95 | 34,600 | — | — |
| 2024-04-04 | $6.37 | $6.37 | 12,300 | — | — |
| 2024-04-03 | $7.20 | $7.20 | 13,700 | — | — |
| 2024-04-02 | $7.80 | $7.80 | 30,300 | — | — |
| 2024-04-01 | $8.75 | $8.75 | 44,800 | — | — |
| 2024-03-28 | $16.00 | $16.00 | 174,800 | — | — |