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
- 2006-04-05 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 | $10.15 | $16.32 | 5,687 | — | — |
| 2024-12-30 | $9.90 | $15.92 | 0 | — | — |
| 2024-12-27 | $9.90 | $15.92 | 0 | — | — |
| 2024-12-26 | $9.90 | $15.92 | 0 | — | — |
| 2024-12-24 | $9.90 | $15.92 | 0 | — | — |
| 2024-12-23 | $9.90 | $15.92 | 677 | — | — |
| 2024-12-20 | $10.05 | $16.17 | 4,604 | — | — |
| 2024-12-19 | $9.70 | $15.60 | 0 | — | — |
| 2024-12-18 | $9.70 | $15.60 | 3,520 | — | — |
| 2024-12-17 | $10.32 | $16.61 | 2,437 | — | — |
| 2024-12-16 | $10.22 | $16.44 | 0 | — | — |
| 2024-12-13 | $10.22 | $16.44 | 0 | — | — |
| 2024-12-12 | $10.22 | $16.44 | 135 | — | — |
| 2024-12-11 | $9.93 | $15.97 | 2,979 | — | — |
| 2024-12-10 | $10.10 | $16.24 | 406 | — | — |
| 2024-12-09 | $9.94 | $15.99 | 0 | — | — |
| 2024-12-06 | $9.94 | $15.99 | 0 | — | — |
| 2024-12-05 | $9.94 | $15.99 | 0 | — | — |
| 2024-12-04 | $9.94 | $15.99 | 0 | — | — |
| 2024-12-03 | $9.94 | $15.99 | 3,114 | — | — |
| 2024-12-02 | $9.94 | $15.99 | 0 | — | — |
| 2024-11-29 | $9.94 | $15.99 | 406 | — | — |
| 2024-11-27 | $9.94 | $15.99 | 0 | — | — |
| 2024-11-26 | $9.94 | $15.99 | 812 | — | — |
| 2024-11-25 | $9.93 | $15.98 | 1,489 | — | — |
| 2024-11-22 | $10.31 | $16.59 | 3,656 | — | — |
| 2024-11-21 | $10.16 | $16.34 | 5,281 | — | — |
| 2024-11-20 | $10.04 | $16.16 | 271 | — | — |
| 2024-11-19 | $9.93 | $15.97 | 0 | — | — |
| 2024-11-18 | $9.93 | $15.97 | 271 | — | — |
| 2024-11-15 | $9.98 | $16.05 | 542 | — | — |
| 2024-11-14 | $10.13 | $16.29 | 3,927 | — | — |
| 2024-11-13 | $10.03 | $16.13 | 0 | — | — |
| 2024-11-12 | $10.03 | $16.13 | 812 | — | — |
| 2024-11-11 | $9.97 | $16.04 | 0 | — | — |
| 2024-11-08 | $9.97 | $16.04 | 0 | — | — |
| 2024-11-07 | $9.97 | $16.04 | 1,625 | — | — |
| 2024-11-06 | $10.30 | $16.57 | 0 | — | — |
| 2024-11-05 | $10.30 | $16.57 | 8,395 | — | — |
| 2024-11-04 | $10.01 | $16.10 | 2,166 | — | — |
| 2024-11-01 | $10.16 | $16.12 | 5,958 | — | — |
| 2024-10-31 | $9.87 | $15.66 | 0 | — | — |
| 2024-10-30 | $9.87 | $15.66 | 677 | — | — |
| 2024-10-29 | $9.87 | $15.68 | 2,437 | — | — |
| 2024-10-28 | $9.95 | $15.79 | 0 | — | — |
| 2024-10-25 | $9.95 | $15.79 | 1,219 | — | — |
| 2024-10-24 | $10.30 | $16.36 | 0 | — | — |
| 2024-10-23 | $10.30 | $16.36 | 271 | — | — |
| 2024-10-22 | $9.94 | $15.78 | 271 | — | — |
| 2024-10-21 | $9.93 | $15.77 | 1,083 | — | — |
| 2024-10-18 | $10.30 | $16.34 | 0 | — | — |
| 2024-10-17 | $10.30 | $16.34 | 1,083 | — | — |
| 2024-10-16 | $9.88 | $15.69 | 1,896 | — | — |
| 2024-10-15 | $9.76 | $15.49 | 5,551 | — | — |
| 2024-10-14 | $9.64 | $15.30 | 812 | — | — |
| 2024-10-11 | $9.64 | $15.30 | 0 | — | — |
| 2024-10-10 | $9.64 | $15.30 | 677 | — | — |
| 2024-10-09 | $9.61 | $15.25 | 271 | — | — |
| 2024-10-08 | $9.90 | $15.72 | 0 | — | — |
| 2024-10-07 | $9.90 | $15.72 | 8,124 | — | — |
| 2024-10-04 | $10.15 | $16.11 | 0 | — | — |
| 2024-10-03 | $10.15 | $16.11 | 406 | — | — |
| 2024-10-02 | $10.15 | $16.11 | 271 | — | — |
| 2024-10-01 | $10.01 | $15.89 | 13,675 | — | — |
| 2024-09-30 | $9.96 | $15.82 | 5,958 | — | — |
| 2024-09-27 | $10.17 | $16.15 | 6,228 | — | — |
| 2024-09-26 | $10.18 | $16.16 | 20,039 | — | — |
| 2024-09-25 | $10.30 | $16.36 | 1,354 | — | — |
| 2024-09-24 | $10.32 | $16.38 | 13,811 | — | — |
| 2024-09-23 | $9.93 | $15.76 | 9,207 | — | — |
| 2024-09-20 | $10.08 | $16.00 | 33,173 | — | — |
| 2024-09-19 | $9.60 | $15.24 | 6,635 | — | — |
| 2024-09-18 | $9.56 | $15.17 | 13,540 | — | — |
| 2024-09-17 | $9.34 | $14.83 | 7,853 | — | — |
| 2024-09-16 | $9.39 | $14.90 | 2,573 | — | — |
| 2024-09-13 | $9.49 | $15.07 | 2,843 | — | — |
| 2024-09-12 | $9.56 | $15.18 | 1,489 | — | — |
| 2024-09-11 | $9.39 | $14.91 | 21,529 | — | — |
| 2024-09-10 | $9.39 | $14.91 | 4,333 | — | — |
| 2024-09-09 | $9.48 | $15.06 | 3,114 | — | — |
| 2024-09-06 | $9.56 | $15.18 | 14,623 | — | — |
| 2024-09-05 | $9.45 | $15.01 | 8,936 | — | — |
| 2024-09-04 | $9.31 | $14.79 | 6,635 | — | — |
| 2024-09-03 | $9.45 | $15.01 | 1,219 | — | — |
| 2024-08-30 | $9.40 | $14.93 | 1,896 | — | — |
| 2024-08-29 | $9.50 | $15.08 | 2,031 | — | — |
| 2024-08-28 | $9.42 | $14.96 | 406 | — | — |
| 2024-08-27 | $9.38 | $14.89 | 7,176 | — | — |
| 2024-08-26 | $9.39 | $14.91 | 5,010 | — | — |
| 2024-08-23 | $9.39 | $14.91 | 13,269 | — | — |
| 2024-08-22 | $9.50 | $15.08 | 406 | — | — |
| 2024-08-21 | $9.49 | $15.07 | 8,124 | — | — |
| 2024-08-20 | $9.41 | $14.94 | 542 | — | — |
| 2024-08-19 | $9.50 | $15.08 | 1,354 | — | — |
| 2024-08-16 | $9.49 | $15.07 | 1,625 | — | — |
| 2024-08-15 | $9.38 | $14.89 | 1,896 | — | — |
| 2024-08-14 | $9.36 | $14.86 | 677 | — | — |
| 2024-08-13 | $9.10 | $14.45 | 4,874 | — | — |
| 2024-08-12 | $9.50 | $15.08 | 0 | — | — |
| 2024-08-09 | $9.50 | $14.87 | 6,905 | — | — |
| 2024-08-08 | $9.29 | $14.54 | 677 | — | — |
| 2024-08-07 | $9.31 | $14.57 | 1,083 | — | — |
| 2024-08-06 | $9.23 | $14.45 | 3,250 | — | — |
| 2024-08-05 | $9.20 | $14.41 | 4,468 | — | — |
| 2024-08-02 | $9.53 | $14.91 | 4,468 | — | — |
| 2024-08-01 | $9.31 | $14.57 | 3,791 | — | — |
| 2024-07-31 | $9.16 | $14.34 | 542 | — | — |
| 2024-07-30 | $9.25 | $14.47 | 406 | — | — |
| 2024-07-29 | $9.29 | $14.54 | 406 | — | — |
| 2024-07-26 | $9.29 | $14.54 | 406 | — | — |
| 2024-07-25 | $9.27 | $14.51 | 1,083 | — | — |
| 2024-07-24 | $9.27 | $14.51 | 0 | — | — |
| 2024-07-23 | $9.27 | $14.51 | 0 | — | — |
| 2024-07-22 | $9.27 | $14.51 | 406 | — | — |
| 2024-07-19 | $9.11 | $14.25 | 812 | — | — |
| 2024-07-18 | $9.11 | $14.25 | 542 | — | — |
| 2024-07-17 | $8.87 | $13.88 | 406 | — | — |
| 2024-07-16 | $9.08 | $14.22 | 5,958 | — | — |
| 2024-07-15 | $9.23 | $14.45 | 0 | — | — |
| 2024-07-12 | $9.23 | $14.45 | 406 | — | — |
| 2024-07-11 | $8.75 | $13.70 | 406 | — | — |
| 2024-07-10 | $8.99 | $14.07 | 271 | — | — |
| 2024-07-09 | $8.74 | $13.68 | 0 | — | — |
| 2024-07-08 | $8.74 | $13.68 | 406 | — | — |
| 2024-07-05 | $8.92 | $13.97 | 677 | — | — |
| 2024-07-03 | $8.71 | $13.64 | 0 | — | — |
| 2024-07-02 | $8.71 | $13.64 | 1,219 | — | — |
| 2024-07-01 | $8.71 | $13.64 | 542 | — | — |
| 2024-06-28 | $9.24 | $14.46 | 1,760 | — | — |
| 2024-06-27 | $9.20 | $14.41 | 812 | — | — |
| 2024-06-26 | $8.80 | $13.78 | 1,354 | — | — |
| 2024-06-25 | $8.88 | $13.91 | 14,352 | — | — |
| 2024-06-24 | $9.05 | $14.17 | 5,010 | — | — |
| 2024-06-21 | $9.08 | $14.22 | 3,250 | — | — |
| 2024-06-20 | $9.08 | $14.22 | 2,979 | — | — |
| 2024-06-18 | $9.08 | $14.21 | 5,687 | — | — |
| 2024-06-17 | $9.22 | $14.43 | 3,114 | — | — |
| 2024-06-14 | $9.59 | $15.02 | 3,520 | — | — |
| 2024-06-13 | $9.33 | $14.60 | 1,760 | — | — |
| 2024-06-12 | $9.23 | $14.45 | 542 | — | — |
| 2024-06-11 | $9.53 | $14.93 | 2,031 | — | — |
| 2024-06-10 | $9.56 | $14.97 | 1,489 | — | — |
| 2024-06-07 | $9.56 | $14.97 | 542 | — | — |
| 2024-06-06 | $9.56 | $14.96 | 40,349 | — | — |
| 2024-06-05 | $9.56 | $14.96 | 17,467 | — | — |
| 2024-06-04 | $9.56 | $14.96 | 677 | — | — |
| 2024-06-03 | $9.56 | $14.96 | 406 | — | — |
| 2024-05-31 | $8.97 | $14.04 | 1,354 | — | — |
| 2024-05-30 | $9.22 | $14.43 | 406 | — | — |
| 2024-05-29 | $9.45 | $14.79 | 135 | — | — |
| 2024-05-28 | $9.45 | $14.79 | 3,250 | — | — |
| 2024-05-24 | $9.42 | $14.74 | 2,031 | — | — |
| 2024-05-23 | $8.94 | $13.99 | 677 | — | — |
| 2024-05-22 | $9.22 | $14.44 | 1,219 | — | — |
| 2024-05-21 | $8.97 | $14.05 | 948 | — | — |
| 2024-05-20 | $8.97 | $14.05 | 542 | — | — |
| 2024-05-17 | $9.11 | $14.25 | 0 | — | — |
| 2024-05-16 | $9.11 | $14.25 | 406 | — | — |
| 2024-05-15 | $9.11 | $14.25 | 677 | — | — |
| 2024-05-14 | $9.11 | $14.25 | 0 | — | — |
| 2024-05-13 | $9.11 | $14.25 | 1,219 | — | — |
| 2024-05-10 | $8.86 | $13.87 | 1,896 | — | — |
| 2024-05-09 | $8.89 | $13.92 | 1,625 | — | — |
| 2024-05-08 | $8.89 | $13.92 | 2,843 | — | — |
| 2024-05-07 | $8.52 | $13.34 | 1,489 | — | — |
| 2024-05-06 | $8.43 | $13.20 | 1,083 | — | — |
| 2024-05-03 | $8.42 | $13.18 | 1,083 | — | — |
| 2024-05-02 | $8.77 | $13.51 | 1,760 | — | — |
| 2024-05-01 | $8.52 | $13.13 | 2,573 | — | — |
| 2024-04-30 | $8.57 | $13.22 | 4,197 | — | — |
| 2024-04-29 | $8.67 | $13.37 | 2,302 | — | — |
| 2024-04-26 | $8.49 | $13.09 | 12,457 | — | — |
| 2024-04-25 | $8.01 | $12.35 | 6,635 | — | — |
| 2024-04-24 | $7.90 | $12.18 | 8,395 | — | — |
| 2024-04-23 | $7.90 | $12.17 | 1,760 | — | — |
| 2024-04-22 | $7.75 | $11.94 | 2,573 | — | — |
| 2024-04-19 | $7.61 | $11.73 | 3,250 | — | — |
| 2024-04-18 | $7.61 | $11.74 | 2,708 | — | — |
| 2024-04-17 | $7.73 | $11.92 | 1,219 | — | — |
| 2024-04-16 | $8.01 | $12.34 | 0 | — | — |
| 2024-04-15 | $8.01 | $12.34 | 1,083 | — | — |
| 2024-04-12 | $7.89 | $12.16 | 2,708 | — | — |
| 2024-04-11 | $8.09 | $12.47 | 135 | — | — |
| 2024-04-10 | $8.09 | $12.47 | 2,437 | — | — |
| 2024-04-09 | $8.28 | $12.76 | 5,958 | — | — |
| 2024-04-08 | $8.31 | $12.81 | 2,437 | — | — |
| 2024-04-05 | $8.49 | $13.09 | 5,416 | — | — |
| 2024-04-04 | $8.35 | $12.88 | 542 | — | — |
| 2024-04-03 | $8.29 | $12.77 | 677 | — | — |
| 2024-04-02 | $8.54 | $13.16 | 812 | — | — |
| 2024-04-01 | $8.74 | $13.48 | 1,219 | — | — |
| 2024-03-28 | $8.57 | $13.21 | 1,354 | — | — |
| 2024-03-27 | $8.53 | $13.15 | 2,979 | — | — |
| 2024-03-26 | $8.51 | $13.12 | 677 | — | — |
| 2024-03-25 | $8.71 | $13.44 | 1,354 | — | — |
| 2024-03-22 | $8.65 | $13.33 | 3,250 | — | — |
| 2024-03-21 | $8.64 | $13.32 | 1,896 | — | — |
| 2024-03-20 | $8.42 | $12.98 | 0 | — | — |
| 2024-03-19 | $8.42 | $12.98 | 2,573 | — | — |
| 2024-03-18 | $8.34 | $12.85 | 812 | — | — |
| 2024-03-15 | $8.32 | $12.83 | 1,354 | — | — |
| 2024-03-14 | $8.22 | $12.67 | 0 | — | — |
| 2024-03-13 | $8.22 | $12.67 | 1,219 | — | — |
| 2024-03-12 | $8.36 | $12.89 | 1,219 | — | — |
| 2024-03-11 | $8.42 | $12.98 | 406 | — | — |
| 2024-03-08 | $8.42 | $12.98 | 812 | — | — |
| 2024-03-07 | $8.45 | $13.03 | 677 | — | — |
| 2024-03-06 | $8.47 | $13.06 | 4,468 | — | — |
| 2024-03-05 | $8.78 | $13.54 | 7,041 | — | — |
| 2024-03-04 | $8.53 | $13.15 | 542 | — | — |
| 2024-03-01 | $8.58 | $13.23 | 948 | — | — |
| 2024-02-29 | $8.58 | $13.23 | 3,114 | — | — |
| 2024-02-28 | $8.68 | $13.38 | 406 | — | — |
| 2024-02-27 | $8.68 | $13.38 | 21,664 | — | — |
| 2024-02-26 | $8.31 | $12.81 | 948 | — | — |
| 2024-02-23 | $8.50 | $13.10 | 135 | — | — |
| 2024-02-22 | $8.50 | $13.10 | 1,083 | — | — |
| 2024-02-21 | $8.49 | $13.09 | 0 | — | — |
| 2024-02-20 | $8.49 | $13.09 | 5,416 | — | — |
| 2024-02-16 | $8.54 | $13.16 | 677 | — | — |
| 2024-02-15 | $8.67 | $13.37 | 0 | — | — |
| 2024-02-14 | $8.67 | $13.37 | 2,979 | — | — |
| 2024-02-13 | $8.55 | $13.17 | 948 | — | — |
| 2024-02-12 | $8.57 | $13.21 | 406 | — | — |
| 2024-02-09 | $8.58 | $13.23 | 271 | — | — |
| 2024-02-08 | $8.71 | $13.44 | 2,302 | — | — |
| 2024-02-07 | $8.71 | $13.44 | 0 | — | — |
| 2024-02-06 | $8.71 | $13.44 | 2,708 | — | — |
| 2024-02-05 | $8.57 | $13.21 | 0 | — | — |
| 2024-02-02 | $8.57 | $13.21 | 8,801 | — | — |
| 2024-02-01 | $8.57 | $13.22 | 5,416 | — | — |
| 2024-01-31 | $8.77 | $13.51 | 0 | — | — |
| 2024-01-30 | $8.77 | $13.51 | 1,760 | — | — |
| 2024-01-29 | $8.68 | $13.38 | 0 | — | — |
| 2024-01-26 | $8.68 | $13.38 | 1,219 | — | — |
| 2024-01-25 | $8.83 | $13.62 | 948 | — | — |
| 2024-01-24 | $8.66 | $13.34 | 3,250 | — | — |
| 2024-01-23 | $8.92 | $13.75 | 2,843 | — | — |
| 2024-01-22 | $8.83 | $13.62 | 0 | — | — |
| 2024-01-19 | $8.83 | $13.62 | 2,437 | — | — |
| 2024-01-18 | $8.68 | $13.38 | 0 | — | — |
| 2024-01-17 | $8.68 | $13.38 | 0 | — | — |
| 2024-01-16 | $8.68 | $13.38 | 5,010 | — | — |
| 2024-01-12 | $8.86 | $13.66 | 1,219 | — | — |
| 2024-01-11 | $8.86 | $13.65 | 0 | — | — |
| 2024-01-10 | $8.86 | $13.65 | 271 | — | — |
| 2024-01-09 | $8.98 | $13.84 | 0 | — | — |
| 2024-01-08 | $8.98 | $13.84 | 0 | — | — |
| 2024-01-05 | $8.98 | $13.84 | 0 | — | — |
| 2024-01-04 | $8.98 | $13.84 | 948 | — | — |
| 2024-01-03 | $9.00 | $13.87 | 3,520 | — | — |
| 2024-01-02 | $9.03 | $13.92 | 9,343 | — | — |