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
- 2023-11-03 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 | $6.58 | $6.58 | 98,200 | — | — |
| 2024-12-30 | $6.54 | $6.54 | 274,800 | — | — |
| 2024-12-27 | $6.78 | $6.78 | 182,900 | — | — |
| 2024-12-26 | $6.78 | $6.78 | 90,100 | — | — |
| 2024-12-24 | $6.35 | $6.35 | 44,300 | — | — |
| 2024-12-23 | $6.21 | $6.21 | 105,300 | — | — |
| 2024-12-20 | $6.28 | $6.28 | 598,900 | — | — |
| 2024-12-19 | $6.04 | $6.04 | 154,500 | — | — |
| 2024-12-18 | $6.36 | $6.36 | 160,000 | — | — |
| 2024-12-17 | $6.96 | $6.96 | 204,000 | — | — |
| 2024-12-16 | $7.08 | $7.08 | 170,600 | — | — |
| 2024-12-13 | $6.88 | $6.88 | 166,300 | — | — |
| 2024-12-12 | $7.13 | $7.13 | 171,800 | — | — |
| 2024-12-11 | $7.63 | $7.63 | 150,000 | — | — |
| 2024-12-10 | $8.36 | $8.36 | 862,100 | — | — |
| 2024-12-09 | $8.29 | $8.29 | 212,600 | — | — |
| 2024-12-06 | $7.63 | $7.63 | 221,300 | — | — |
| 2024-12-05 | $7.08 | $7.08 | 457,500 | — | — |
| 2024-12-04 | $6.75 | $6.75 | 428,800 | — | — |
| 2024-12-03 | $7.35 | $7.35 | 295,000 | — | — |
| 2024-12-02 | $8.41 | $8.41 | 360,500 | — | — |
| 2024-11-29 | $8.23 | $8.23 | 117,600 | — | — |
| 2024-11-27 | $7.83 | $7.83 | 228,900 | — | — |
| 2024-11-26 | $7.33 | $7.33 | 123,900 | — | — |
| 2024-11-25 | $7.23 | $7.23 | 240,300 | — | — |
| 2024-11-22 | $6.47 | $6.47 | 170,400 | — | — |
| 2024-11-21 | $6.20 | $6.20 | 155,900 | — | — |
| 2024-11-20 | $6.12 | $6.12 | 239,300 | — | — |
| 2024-11-19 | $6.02 | $6.02 | 271,500 | — | — |
| 2024-11-18 | $6.00 | $6.00 | 503,800 | — | — |
| 2024-11-15 | $6.65 | $6.65 | 779,300 | — | — |
| 2024-11-14 | $7.78 | $7.78 | 1,032,100 | — | — |
| 2024-11-13 | $7.64 | $7.64 | 5,967,600 | — | — |
| 2024-11-12 | $7.69 | $7.69 | 182,900 | — | — |
| 2024-11-11 | $7.95 | $7.95 | 228,500 | — | — |
| 2024-11-08 | $8.00 | $8.00 | 93,600 | — | — |
| 2024-11-07 | $7.89 | $7.89 | 161,500 | — | — |
| 2024-11-06 | $8.20 | $8.20 | 293,200 | — | — |
| 2024-11-05 | $8.03 | $8.03 | 139,900 | — | — |
| 2024-11-04 | $8.24 | $8.24 | 260,800 | — | — |
| 2024-11-01 | $7.93 | $7.93 | 221,300 | — | — |
| 2024-10-31 | $7.90 | $7.90 | 325,700 | — | — |
| 2024-10-30 | $8.28 | $8.28 | 1,148,600 | — | — |
| 2024-10-29 | $9.97 | $9.97 | 100,300 | — | — |
| 2024-10-28 | $9.83 | $9.83 | 152,100 | — | — |
| 2024-10-25 | $9.50 | $9.50 | 152,800 | — | — |
| 2024-10-24 | $9.90 | $9.90 | 321,300 | — | — |
| 2024-10-23 | $9.79 | $9.79 | 166,300 | — | — |
| 2024-10-22 | $10.07 | $10.07 | 505,800 | — | — |
| 2024-10-21 | $10.52 | $10.52 | 649,200 | — | — |
| 2024-10-18 | $11.12 | $11.12 | 953,800 | — | — |
| 2024-10-17 | $9.10 | $9.10 | 168,100 | — | — |
| 2024-10-16 | $9.15 | $9.15 | 219,300 | — | — |
| 2024-10-15 | $8.93 | $8.93 | 206,600 | — | — |
| 2024-10-14 | $7.96 | $7.96 | 226,500 | — | — |
| 2024-10-11 | $8.19 | $8.19 | 340,100 | — | — |
| 2024-10-10 | $7.96 | $7.96 | 386,500 | — | — |
| 2024-10-09 | $8.50 | $8.50 | 174,600 | — | — |
| 2024-10-08 | $8.75 | $8.75 | 220,900 | — | — |
| 2024-10-07 | $8.52 | $8.52 | 285,100 | — | — |
| 2024-10-04 | $8.66 | $8.66 | 230,300 | — | — |
| 2024-10-03 | $9.11 | $9.11 | 288,500 | — | — |
| 2024-10-02 | $8.72 | $8.72 | 165,800 | — | — |
| 2024-10-01 | $8.74 | $8.74 | 187,800 | — | — |
| 2024-09-30 | $9.04 | $9.04 | 460,500 | — | — |
| 2024-09-27 | $9.11 | $9.11 | 320,200 | — | — |
| 2024-09-26 | $8.91 | $8.91 | 285,400 | — | — |
| 2024-09-25 | $8.95 | $8.95 | 437,700 | — | — |
| 2024-09-24 | $8.84 | $8.84 | 299,300 | — | — |
| 2024-09-23 | $9.44 | $9.44 | 253,700 | — | — |
| 2024-09-20 | $10.78 | $10.78 | 2,496,100 | — | — |
| 2024-09-19 | $10.42 | $10.42 | 290,500 | — | — |
| 2024-09-18 | $9.58 | $9.58 | 258,000 | — | — |
| 2024-09-17 | $9.56 | $9.56 | 231,400 | — | — |
| 2024-09-16 | $9.59 | $9.59 | 241,800 | — | — |
| 2024-09-13 | $9.67 | $9.67 | 158,600 | — | — |
| 2024-09-12 | $9.87 | $9.87 | 153,500 | — | — |
| 2024-09-11 | $10.24 | $10.24 | 112,500 | — | — |
| 2024-09-10 | $10.35 | $10.35 | 217,600 | — | — |
| 2024-09-09 | $10.82 | $10.82 | 420,200 | — | — |
| 2024-09-06 | $10.90 | $10.90 | 160,000 | — | — |
| 2024-09-05 | $11.40 | $11.40 | 179,900 | — | — |
| 2024-09-04 | $11.20 | $11.20 | 104,200 | — | — |
| 2024-09-03 | $11.40 | $11.40 | 162,000 | — | — |
| 2024-08-30 | $11.51 | $11.51 | 142,000 | — | — |
| 2024-08-29 | $11.62 | $11.62 | 147,300 | — | — |
| 2024-08-28 | $11.43 | $11.43 | 257,000 | — | — |
| 2024-08-27 | $11.05 | $11.05 | 142,700 | — | — |
| 2024-08-26 | $11.31 | $11.31 | 166,700 | — | — |
| 2024-08-23 | $12.05 | $12.05 | 225,200 | — | — |
| 2024-08-22 | $12.18 | $12.18 | 71,800 | — | — |
| 2024-08-21 | $12.69 | $12.69 | 170,400 | — | — |
| 2024-08-20 | $12.17 | $12.17 | 106,400 | — | — |
| 2024-08-19 | $11.89 | $11.89 | 196,000 | — | — |
| 2024-08-16 | $12.21 | $12.21 | 105,800 | — | — |
| 2024-08-15 | $12.10 | $12.10 | 168,400 | — | — |
| 2024-08-14 | $11.69 | $11.69 | 298,800 | — | — |
| 2024-08-13 | $11.70 | $11.70 | 170,400 | — | — |
| 2024-08-12 | $11.98 | $11.98 | 118,300 | — | — |
| 2024-08-09 | $11.50 | $11.50 | 110,900 | — | — |
| 2024-08-08 | $11.69 | $11.69 | 241,000 | — | — |
| 2024-08-07 | $11.72 | $11.72 | 258,900 | — | — |
| 2024-08-06 | $12.60 | $12.60 | 322,700 | — | — |
| 2024-08-05 | $11.67 | $11.67 | 451,300 | — | — |
| 2024-08-02 | $13.25 | $13.25 | 386,600 | — | — |
| 2024-08-01 | $13.06 | $13.06 | 223,400 | — | — |
| 2024-07-31 | $12.55 | $12.55 | 196,800 | — | — |
| 2024-07-30 | $12.72 | $12.72 | 479,300 | — | — |
| 2024-07-29 | $12.54 | $12.54 | 609,100 | — | — |
| 2024-07-26 | $11.50 | $11.50 | 299,500 | — | — |
| 2024-07-25 | $11.79 | $11.79 | 384,100 | — | — |
| 2024-07-24 | $11.82 | $11.82 | 325,300 | — | — |
| 2024-07-23 | $11.77 | $11.77 | 504,500 | — | — |
| 2024-07-22 | $11.54 | $11.54 | 554,100 | — | — |
| 2024-07-19 | $11.19 | $11.19 | 265,600 | — | — |
| 2024-07-18 | $11.09 | $11.09 | 260,300 | — | — |
| 2024-07-17 | $11.32 | $11.32 | 425,700 | — | — |
| 2024-07-16 | $12.64 | $12.64 | 477,700 | — | — |
| 2024-07-15 | $13.01 | $13.01 | 2,428,100 | — | — |
| 2024-07-12 | $17.60 | $17.60 | 1,002,800 | — | — |
| 2024-07-11 | $17.44 | $17.44 | 937,000 | — | — |
| 2024-07-10 | $16.44 | $16.44 | 179,100 | — | — |
| 2024-07-09 | $16.75 | $16.75 | 217,900 | — | — |
| 2024-07-08 | $16.35 | $16.35 | 374,700 | — | — |
| 2024-07-05 | $15.49 | $15.49 | 113,600 | — | — |
| 2024-07-03 | $14.89 | $14.89 | 96,000 | — | — |
| 2024-07-02 | $14.02 | $14.02 | 403,100 | — | — |
| 2024-07-01 | $15.61 | $15.61 | 221,700 | — | — |
| 2024-06-28 | $16.04 | $16.04 | 549,800 | — | — |
| 2024-06-27 | $14.86 | $14.86 | 207,200 | — | — |
| 2024-06-26 | $14.64 | $14.64 | 112,000 | — | — |
| 2024-06-25 | $16.87 | $16.87 | 104,300 | — | — |
| 2024-06-24 | $17.00 | $17.00 | 228,100 | — | — |
| 2024-06-21 | $16.20 | $16.20 | 631,600 | — | — |
| 2024-06-20 | $15.68 | $15.68 | 103,600 | — | — |
| 2024-06-18 | $15.64 | $15.64 | 80,400 | — | — |
| 2024-06-17 | $16.25 | $16.25 | 62,500 | — | — |
| 2024-06-14 | $17.38 | $17.38 | 143,300 | — | — |
| 2024-06-13 | $18.76 | $18.76 | 323,600 | — | — |
| 2024-06-12 | $18.19 | $18.19 | 265,600 | — | — |
| 2024-06-11 | $17.58 | $17.58 | 156,900 | — | — |
| 2024-06-10 | $18.73 | $18.73 | 300,900 | — | — |
| 2024-06-07 | $17.25 | $17.25 | 121,000 | — | — |
| 2024-06-06 | $17.45 | $17.45 | 347,000 | — | — |
| 2024-06-05 | $17.19 | $17.19 | 244,300 | — | — |
| 2024-06-04 | $17.10 | $17.10 | 183,500 | — | — |
| 2024-06-03 | $17.05 | $17.05 | 219,200 | — | — |
| 2024-05-31 | $16.63 | $16.63 | 234,000 | — | — |
| 2024-05-30 | $16.05 | $16.05 | 170,000 | — | — |
| 2024-05-29 | $15.19 | $15.19 | 62,700 | — | — |
| 2024-05-28 | $15.00 | $15.00 | 149,800 | — | — |
| 2024-05-24 | $15.46 | $15.46 | 77,200 | — | — |
| 2024-05-23 | $15.48 | $15.48 | 87,600 | — | — |
| 2024-05-22 | $15.16 | $15.16 | 109,700 | — | — |
| 2024-05-21 | $15.00 | $15.00 | 307,600 | — | — |
| 2024-05-20 | $13.77 | $13.77 | 78,500 | — | — |
| 2024-05-17 | $13.85 | $13.85 | 50,700 | — | — |
| 2024-05-16 | $14.02 | $14.02 | 335,700 | — | — |
| 2024-05-15 | $13.96 | $13.96 | 77,500 | — | — |
| 2024-05-14 | $13.97 | $13.97 | 77,500 | — | — |
| 2024-05-13 | $13.56 | $13.56 | 62,200 | — | — |
| 2024-05-10 | $13.14 | $13.14 | 92,000 | — | — |
| 2024-05-09 | $14.50 | $14.50 | 245,700 | — | — |
| 2024-05-08 | $13.72 | $13.72 | 57,000 | — | — |
| 2024-05-07 | $13.43 | $13.43 | 100,100 | — | — |
| 2024-05-06 | $13.21 | $13.21 | 253,400 | — | — |
| 2024-05-03 | $12.77 | $12.77 | 98,900 | — | — |
| 2024-05-02 | $12.46 | $12.46 | 162,800 | — | — |
| 2024-05-01 | $12.30 | $12.30 | 79,000 | — | — |
| 2024-04-30 | $12.45 | $12.45 | 113,600 | — | — |
| 2024-04-29 | $12.30 | $12.30 | 209,000 | — | — |
| 2024-04-26 | $12.50 | $12.50 | 377,200 | — | — |
| 2024-04-25 | $12.16 | $12.16 | 51,300 | — | — |
| 2024-04-24 | $12.50 | $12.50 | 99,400 | — | — |
| 2024-04-23 | $12.14 | $12.14 | 82,200 | — | — |
| 2024-04-22 | $12.66 | $12.66 | 230,000 | — | — |
| 2024-04-19 | $12.05 | $12.05 | 86,700 | — | — |
| 2024-04-18 | $12.07 | $12.07 | 83,500 | — | — |
| 2024-04-17 | $12.26 | $12.26 | 92,400 | — | — |
| 2024-04-16 | $12.23 | $12.23 | 78,000 | — | — |
| 2024-04-15 | $12.09 | $12.09 | 105,400 | — | — |
| 2024-04-12 | $12.23 | $12.23 | 44,800 | — | — |
| 2024-04-11 | $13.06 | $13.06 | 37,000 | — | — |
| 2024-04-10 | $12.49 | $12.49 | 96,800 | — | — |
| 2024-04-09 | $13.45 | $13.45 | 108,700 | — | — |
| 2024-04-08 | $13.16 | $13.16 | 106,800 | — | — |
| 2024-04-05 | $12.99 | $12.99 | 62,800 | — | — |
| 2024-04-04 | $13.12 | $13.12 | 57,800 | — | — |
| 2024-04-03 | $14.15 | $14.15 | 52,000 | — | — |
| 2024-04-02 | $14.60 | $14.60 | 133,200 | — | — |
| 2024-04-01 | $15.85 | $15.85 | 77,700 | — | — |
| 2024-03-28 | $15.68 | $15.68 | 78,000 | — | — |
| 2024-03-27 | $15.27 | $15.27 | 62,700 | — | — |
| 2024-03-26 | $14.72 | $14.72 | 48,300 | — | — |
| 2024-03-25 | $14.62 | $14.62 | 58,300 | — | — |
| 2024-03-22 | $14.50 | $14.50 | 68,700 | — | — |
| 2024-03-21 | $15.02 | $15.02 | 83,800 | — | — |
| 2024-03-20 | $15.15 | $15.15 | 80,200 | — | — |
| 2024-03-19 | $15.01 | $15.01 | 119,400 | — | — |
| 2024-03-18 | $15.71 | $15.71 | 173,700 | — | — |
| 2024-03-15 | $15.57 | $15.57 | 1,260,800 | — | — |
| 2024-03-14 | $15.68 | $15.68 | 110,600 | — | — |
| 2024-03-13 | $16.58 | $16.58 | 147,600 | — | — |
| 2024-03-12 | $15.69 | $15.69 | 192,600 | — | — |
| 2024-03-11 | $14.49 | $14.49 | 289,500 | — | — |
| 2024-03-08 | $15.13 | $15.13 | 66,300 | — | — |
| 2024-03-07 | $14.68 | $14.68 | 56,100 | — | — |
| 2024-03-06 | $14.75 | $14.75 | 105,400 | — | — |
| 2024-03-05 | $13.06 | $13.06 | 121,500 | — | — |
| 2024-03-04 | $14.73 | $14.73 | 97,200 | — | — |
| 2024-03-01 | $14.87 | $14.87 | 56,100 | — | — |
| 2024-02-29 | $14.62 | $14.62 | 62,500 | — | — |
| 2024-02-28 | $15.11 | $15.11 | 74,900 | — | — |
| 2024-02-27 | $16.36 | $16.36 | 90,400 | — | — |
| 2024-02-26 | $16.46 | $16.46 | 55,300 | — | — |
| 2024-02-23 | $15.19 | $15.19 | 38,400 | — | — |
| 2024-02-22 | $15.90 | $15.90 | 66,000 | — | — |
| 2024-02-21 | $15.43 | $15.43 | 70,900 | — | — |
| 2024-02-20 | $16.28 | $16.28 | 148,000 | — | — |
| 2024-02-16 | $15.54 | $15.54 | 66,400 | — | — |
| 2024-02-15 | $15.22 | $15.22 | 56,500 | — | — |
| 2024-02-14 | $15.11 | $15.11 | 47,600 | — | — |
| 2024-02-13 | $15.72 | $15.72 | 60,600 | — | — |
| 2024-02-12 | $15.93 | $15.93 | 52,500 | — | — |
| 2024-02-09 | $16.54 | $16.54 | 56,400 | — | — |
| 2024-02-08 | $16.83 | $16.83 | 37,000 | — | — |
| 2024-02-07 | $17.00 | $17.00 | 66,500 | — | — |
| 2024-02-06 | $16.29 | $16.29 | 63,900 | — | — |
| 2024-02-05 | $16.90 | $16.90 | 38,100 | — | — |
| 2024-02-02 | $17.00 | $17.00 | 47,700 | — | — |
| 2024-02-01 | $16.81 | $16.81 | 77,200 | — | — |
| 2024-01-31 | $17.14 | $17.14 | 109,200 | — | — |
| 2024-01-30 | $16.83 | $16.83 | 43,300 | — | — |
| 2024-01-29 | $16.82 | $16.82 | 111,300 | — | — |
| 2024-01-26 | $16.51 | $16.51 | 90,400 | — | — |
| 2024-01-25 | $16.70 | $16.70 | 27,200 | — | — |
| 2024-01-24 | $16.55 | $16.55 | 37,600 | — | — |
| 2024-01-23 | $17.15 | $17.15 | 88,500 | — | — |
| 2024-01-22 | $16.85 | $16.85 | 104,000 | — | — |
| 2024-01-19 | $16.33 | $16.33 | 135,800 | — | — |
| 2024-01-18 | $15.07 | $15.07 | 429,800 | — | — |
| 2024-01-17 | $17.33 | $17.33 | 89,800 | — | — |
| 2024-01-16 | $16.15 | $16.15 | 127,900 | — | — |
| 2024-01-12 | $15.61 | $15.61 | 118,600 | — | — |
| 2024-01-11 | $14.78 | $14.78 | 59,700 | — | — |
| 2024-01-10 | $13.75 | $13.75 | 47,000 | — | — |
| 2024-01-09 | $15.34 | $15.34 | 47,900 | — | — |
| 2024-01-08 | $15.40 | $15.40 | 42,500 | — | — |
| 2024-01-05 | $14.48 | $14.48 | 67,500 | — | — |
| 2024-01-04 | $14.68 | $14.68 | 47,400 | — | — |
| 2024-01-03 | $14.50 | $14.50 | 41,300 | — | — |
| 2024-01-02 | $14.83 | $14.83 | 130,900 | — | — |