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
- 2021-04-08 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 | $8.60 | $8.60 | 87,900 | — | — |
| 2024-12-30 | $8.27 | $8.27 | 135,600 | — | — |
| 2024-12-27 | $8.16 | $8.16 | 75,600 | — | — |
| 2024-12-26 | $8.19 | $8.19 | 119,200 | — | — |
| 2024-12-24 | $7.89 | $7.89 | 29,200 | — | — |
| 2024-12-23 | $8.18 | $8.18 | 380,300 | — | — |
| 2024-12-20 | $8.38 | $8.38 | 500,700 | — | — |
| 2024-12-19 | $8.05 | $8.05 | 152,100 | — | — |
| 2024-12-18 | $8.61 | $8.61 | 512,900 | — | — |
| 2024-12-17 | $8.73 | $8.73 | 141,900 | — | — |
| 2024-12-16 | $9.08 | $9.08 | 176,500 | — | — |
| 2024-12-13 | $9.86 | $9.86 | 103,300 | — | — |
| 2024-12-12 | $10.83 | $10.83 | 125,500 | — | — |
| 2024-12-11 | $12.35 | $12.35 | 98,700 | — | — |
| 2024-12-10 | $13.73 | $13.73 | 171,600 | — | — |
| 2024-12-09 | $15.00 | $15.00 | 131,500 | — | — |
| 2024-12-06 | $14.16 | $14.16 | 101,700 | — | — |
| 2024-12-05 | $14.20 | $14.20 | 40,600 | — | — |
| 2024-12-04 | $14.18 | $14.18 | 56,200 | — | — |
| 2024-12-03 | $14.63 | $14.63 | 67,300 | — | — |
| 2024-12-02 | $14.95 | $14.95 | 41,500 | — | — |
| 2024-11-29 | $15.42 | $15.42 | 32,800 | — | — |
| 2024-11-27 | $14.76 | $14.76 | 95,500 | — | — |
| 2024-11-26 | $15.02 | $15.02 | 73,900 | — | — |
| 2024-11-25 | $15.48 | $15.48 | 52,500 | — | — |
| 2024-11-22 | $15.55 | $15.55 | 53,100 | — | — |
| 2024-11-21 | $15.99 | $15.99 | 20,600 | — | — |
| 2024-11-20 | $16.00 | $16.00 | 19,700 | — | — |
| 2024-11-19 | $16.39 | $16.39 | 63,400 | — | — |
| 2024-11-18 | $15.49 | $15.49 | 42,400 | — | — |
| 2024-11-15 | $16.60 | $16.60 | 56,600 | — | — |
| 2024-11-14 | $16.90 | $16.90 | 31,700 | — | — |
| 2024-11-13 | $16.88 | $16.88 | 43,600 | — | — |
| 2024-11-12 | $17.29 | $17.29 | 37,400 | — | — |
| 2024-11-11 | $17.55 | $17.55 | 47,400 | — | — |
| 2024-11-08 | $17.58 | $17.58 | 29,100 | — | — |
| 2024-11-07 | $17.19 | $17.19 | 24,500 | — | — |
| 2024-11-06 | $16.99 | $16.99 | 110,900 | — | — |
| 2024-11-05 | $17.61 | $17.61 | 147,200 | — | — |
| 2024-11-04 | $16.32 | $16.32 | 80,500 | — | — |
| 2024-11-01 | $16.29 | $16.29 | 68,300 | — | — |
| 2024-10-31 | $17.50 | $17.50 | 110,800 | — | — |
| 2024-10-30 | $17.49 | $17.49 | 16,000 | — | — |
| 2024-10-29 | $17.87 | $17.87 | 44,400 | — | — |
| 2024-10-28 | $17.36 | $17.36 | 31,400 | — | — |
| 2024-10-25 | $17.03 | $17.03 | 56,200 | — | — |
| 2024-10-24 | $17.18 | $17.18 | 101,100 | — | — |
| 2024-10-23 | $18.40 | $18.40 | 53,500 | — | — |
| 2024-10-22 | $18.83 | $18.83 | 87,300 | — | — |
| 2024-10-21 | $18.55 | $18.55 | 84,400 | — | — |
| 2024-10-18 | $18.51 | $18.51 | 68,900 | — | — |
| 2024-10-17 | $17.95 | $17.95 | 70,700 | — | — |
| 2024-10-16 | $18.59 | $18.59 | 22,800 | — | — |
| 2024-10-15 | $18.75 | $18.75 | 114,700 | — | — |
| 2024-10-14 | $18.69 | $18.69 | 67,800 | — | — |
| 2024-10-11 | $18.42 | $18.42 | 124,100 | — | — |
| 2024-10-10 | $19.00 | $19.00 | 100,300 | — | — |
| 2024-10-09 | $18.50 | $18.50 | 58,000 | — | — |
| 2024-10-08 | $19.21 | $19.21 | 103,400 | — | — |
| 2024-10-07 | $18.65 | $18.65 | 59,900 | — | — |
| 2024-10-04 | $18.20 | $18.20 | 43,560 | — | — |
| 2024-10-03 | $17.30 | $17.30 | 34,410 | — | — |
| 2024-10-02 | $16.50 | $16.50 | 23,820 | — | — |
| 2024-10-01 | $17.10 | $17.10 | 25,160 | — | — |
| 2024-09-30 | $17.00 | $17.00 | 25,050 | — | — |
| 2024-09-27 | $16.60 | $16.60 | 13,710 | — | — |
| 2024-09-26 | $16.20 | $16.20 | 56,190 | — | — |
| 2024-09-25 | $15.30 | $15.30 | 36,690 | — | — |
| 2024-09-24 | $14.10 | $14.10 | 34,440 | — | — |
| 2024-09-23 | $13.80 | $13.80 | 65,630 | — | — |
| 2024-09-20 | $15.00 | $15.00 | 27,330 | — | — |
| 2024-09-19 | $15.10 | $15.10 | 61,430 | — | — |
| 2024-09-18 | $15.00 | $15.00 | 73,320 | — | — |
| 2024-09-17 | $13.90 | $13.90 | 23,480 | — | — |
| 2024-09-16 | $13.70 | $13.70 | 40,590 | — | — |
| 2024-09-13 | $13.10 | $13.10 | 69,250 | — | — |
| 2024-09-12 | $14.10 | $14.10 | 26,320 | — | — |
| 2024-09-11 | $14.10 | $14.10 | 2,540 | — | — |
| 2024-09-10 | $14.20 | $14.20 | 5,500 | — | — |
| 2024-09-09 | $14.30 | $14.30 | 2,070 | — | — |
| 2024-09-06 | $14.30 | $14.30 | 1,420 | — | — |
| 2024-09-05 | $14.30 | $14.30 | 1,870 | — | — |
| 2024-09-04 | $14.30 | $14.30 | 2,240 | — | — |
| 2024-09-03 | $14.30 | $14.30 | 2,400 | — | — |
| 2024-08-30 | $14.80 | $14.80 | 760 | — | — |
| 2024-08-29 | $15.00 | $15.00 | 17,000 | — | — |
| 2024-08-28 | $14.60 | $14.60 | 1,250 | — | — |
| 2024-08-27 | $15.60 | $15.60 | 1,290 | — | — |
| 2024-08-26 | $16.40 | $16.40 | 36,440 | — | — |
| 2024-08-23 | $15.50 | $15.50 | 2,420 | — | — |
| 2024-08-22 | $15.30 | $15.30 | 810 | — | — |
| 2024-08-21 | $16.00 | $16.00 | 2,000 | — | — |
| 2024-08-20 | $15.80 | $15.80 | 2,940 | — | — |
| 2024-08-19 | $15.80 | $15.80 | 6,240 | — | — |
| 2024-08-16 | $15.50 | $15.50 | 40,130 | — | — |
| 2024-08-15 | $15.60 | $15.60 | 13,840 | — | — |
| 2024-08-14 | $14.70 | $14.70 | 19,830 | — | — |
| 2024-08-13 | $13.80 | $13.80 | 26,790 | — | — |
| 2024-08-12 | $13.40 | $13.40 | 6,120 | — | — |
| 2024-08-09 | $13.50 | $13.50 | 5,980 | — | — |
| 2024-08-08 | $13.50 | $13.50 | 7,930 | — | — |
| 2024-08-07 | $13.50 | $13.50 | 8,300 | — | — |
| 2024-08-06 | $13.80 | $13.80 | 7,290 | — | — |
| 2024-08-05 | $13.90 | $13.90 | 11,040 | — | — |
| 2024-08-02 | $14.40 | $14.40 | 6,260 | — | — |
| 2024-08-01 | $14.60 | $14.60 | 3,540 | — | — |
| 2024-07-31 | $14.90 | $14.90 | 3,210 | — | — |
| 2024-07-30 | $14.90 | $14.90 | 4,340 | — | — |
| 2024-07-29 | $14.70 | $14.70 | 6,880 | — | — |
| 2024-07-26 | $15.00 | $15.00 | 7,890 | — | — |
| 2024-07-25 | $14.90 | $14.90 | 3,840 | — | — |
| 2024-07-24 | $15.00 | $15.00 | 3,390 | — | — |
| 2024-07-23 | $15.00 | $15.00 | 7,500 | — | — |
| 2024-07-22 | $15.00 | $15.00 | 8,580 | — | — |
| 2024-07-19 | $14.80 | $14.80 | 7,700 | — | — |
| 2024-07-18 | $14.70 | $14.70 | 2,490 | — | — |
| 2024-07-17 | $14.90 | $14.90 | 3,760 | — | — |
| 2024-07-16 | $15.20 | $15.20 | 1,640 | — | — |
| 2024-07-15 | $15.20 | $15.20 | 7,800 | — | — |
| 2024-07-12 | $14.80 | $14.80 | 9,580 | — | — |
| 2024-07-11 | $15.10 | $15.10 | 17,520 | — | — |
| 2024-07-10 | $14.60 | $14.60 | 7,150 | — | — |
| 2024-07-09 | $15.00 | $15.00 | 10,920 | — | — |
| 2024-07-08 | $14.70 | $14.70 | 12,360 | — | — |
| 2024-07-05 | $15.00 | $15.00 | 26,220 | — | — |
| 2024-07-03 | $15.10 | $15.10 | 7,240 | — | — |
| 2024-07-02 | $15.10 | $15.10 | 12,710 | — | — |
| 2024-07-01 | $15.50 | $15.50 | 12,750 | — | — |
| 2024-06-28 | $15.10 | $15.10 | 165,170 | — | — |
| 2024-06-27 | $16.10 | $16.10 | 11,520 | — | — |
| 2024-06-26 | $15.70 | $15.70 | 10,340 | — | — |
| 2024-06-25 | $16.10 | $16.10 | 6,510 | — | — |
| 2024-06-24 | $16.20 | $16.20 | 12,970 | — | — |
| 2024-06-21 | $16.20 | $16.20 | 15,440 | — | — |
| 2024-06-20 | $15.80 | $15.80 | 22,790 | — | — |
| 2024-06-18 | $15.80 | $15.80 | 19,660 | — | — |
| 2024-06-17 | $16.50 | $16.50 | 15,190 | — | — |
| 2024-06-14 | $16.60 | $16.60 | 14,870 | — | — |
| 2024-06-13 | $17.00 | $17.00 | 11,700 | — | — |
| 2024-06-12 | $17.40 | $17.40 | 44,500 | — | — |
| 2024-06-11 | $17.10 | $17.10 | 12,760 | — | — |
| 2024-06-10 | $16.80 | $16.80 | 6,130 | — | — |
| 2024-06-07 | $16.70 | $16.70 | 3,900 | — | — |
| 2024-06-06 | $17.00 | $17.00 | 6,630 | — | — |
| 2024-06-05 | $17.00 | $17.00 | 6,830 | — | — |
| 2024-06-04 | $16.60 | $16.60 | 4,760 | — | — |
| 2024-06-03 | $16.70 | $16.70 | 3,850 | — | — |
| 2024-05-31 | $16.60 | $16.60 | 10,870 | — | — |
| 2024-05-30 | $17.20 | $17.20 | 5,070 | — | — |
| 2024-05-29 | $16.90 | $16.90 | 8,370 | — | — |
| 2024-05-28 | $17.40 | $17.40 | 14,660 | — | — |
| 2024-05-24 | $16.60 | $16.60 | 13,520 | — | — |
| 2024-05-23 | $17.30 | $17.30 | 13,820 | — | — |
| 2024-05-22 | $18.30 | $18.30 | 12,140 | — | — |
| 2024-05-21 | $18.90 | $18.90 | 10,010 | — | — |
| 2024-05-20 | $19.00 | $19.00 | 28,450 | — | — |
| 2024-05-17 | $17.50 | $17.50 | 20,480 | — | — |
| 2024-05-16 | $16.60 | $16.60 | 24,370 | — | — |
| 2024-05-15 | $16.00 | $16.00 | 42,490 | — | — |
| 2024-05-14 | $16.20 | $16.20 | 145,980 | — | — |
| 2024-05-13 | $15.90 | $15.90 | 641,770 | — | — |
| 2024-05-10 | $18.10 | $18.10 | 6,730 | — | — |
| 2024-05-09 | $18.60 | $18.60 | 8,310 | — | — |
| 2024-05-08 | $18.30 | $18.30 | 28,480 | — | — |
| 2024-05-07 | $17.40 | $17.40 | 11,810 | — | — |
| 2024-05-06 | $17.30 | $17.30 | 4,710 | — | — |
| 2024-05-03 | $17.40 | $17.40 | 11,070 | — | — |
| 2024-05-02 | $17.30 | $17.30 | 4,060 | — | — |
| 2024-05-01 | $17.10 | $17.10 | 10,790 | — | — |
| 2024-04-30 | $16.70 | $16.70 | 9,330 | — | — |
| 2024-04-29 | $16.70 | $16.70 | 17,180 | — | — |
| 2024-04-26 | $16.70 | $16.70 | 11,520 | — | — |
| 2024-04-25 | $16.50 | $16.50 | 11,960 | — | — |
| 2024-04-24 | $16.80 | $16.80 | 13,830 | — | — |
| 2024-04-23 | $16.75 | $16.75 | 7,810 | — | — |
| 2024-04-22 | $16.90 | $16.90 | 18,190 | — | — |
| 2024-04-19 | $17.40 | $17.40 | 8,300 | — | — |
| 2024-04-18 | $17.60 | $17.60 | 7,640 | — | — |
| 2024-04-17 | $17.70 | $17.70 | 34,900 | — | — |
| 2024-04-16 | $16.50 | $16.50 | 4,870 | — | — |
| 2024-04-15 | $16.60 | $16.60 | 18,610 | — | — |
| 2024-04-12 | $17.30 | $17.30 | 4,270 | — | — |
| 2024-04-11 | $17.00 | $17.00 | 6,510 | — | — |
| 2024-04-10 | $17.10 | $17.10 | 5,600 | — | — |
| 2024-04-09 | $17.00 | $17.00 | 4,370 | — | — |
| 2024-04-08 | $16.80 | $16.80 | 4,780 | — | — |
| 2024-04-05 | $17.10 | $17.10 | 8,930 | — | — |
| 2024-04-04 | $17.30 | $17.30 | 7,800 | — | — |
| 2024-04-03 | $17.10 | $17.10 | 7,990 | — | — |
| 2024-04-02 | $17.10 | $17.10 | 8,630 | — | — |
| 2024-04-01 | $17.00 | $17.00 | 16,590 | — | — |
| 2024-03-28 | $16.60 | $16.60 | 10,430 | — | — |
| 2024-03-27 | $16.50 | $16.50 | 4,710 | — | — |
| 2024-03-26 | $16.50 | $16.50 | 7,090 | — | — |
| 2024-03-25 | $16.70 | $16.70 | 7,560 | — | — |
| 2024-03-22 | $16.60 | $16.60 | 6,750 | — | — |
| 2024-03-21 | $16.90 | $16.90 | 9,420 | — | — |
| 2024-03-20 | $16.60 | $16.60 | 8,870 | — | — |
| 2024-03-19 | $16.50 | $16.50 | 11,270 | — | — |
| 2024-03-18 | $16.40 | $16.40 | 17,120 | — | — |
| 2024-03-15 | $16.60 | $16.60 | 27,290 | — | — |
| 2024-03-14 | $16.00 | $16.00 | 64,950 | — | — |
| 2024-03-13 | $16.10 | $16.10 | 33,160 | — | — |
| 2024-03-12 | $16.00 | $16.00 | 23,030 | — | — |
| 2024-03-11 | $16.10 | $16.10 | 10,440 | — | — |
| 2024-03-08 | $16.60 | $16.60 | 27,930 | — | — |
| 2024-03-07 | $16.40 | $16.40 | 16,000 | — | — |
| 2024-03-06 | $16.20 | $16.20 | 9,670 | — | — |
| 2024-03-05 | $16.40 | $16.40 | 11,650 | — | — |
| 2024-03-04 | $16.30 | $16.30 | 17,610 | — | — |
| 2024-03-01 | $16.40 | $16.40 | 9,860 | — | — |
| 2024-02-29 | $16.50 | $16.50 | 17,630 | — | — |
| 2024-02-28 | $16.20 | $16.20 | 7,970 | — | — |
| 2024-02-27 | $16.60 | $16.60 | 15,220 | — | — |
| 2024-02-26 | $16.40 | $16.40 | 31,080 | — | — |
| 2024-02-23 | $16.10 | $16.10 | 37,980 | — | — |
| 2024-02-22 | $16.30 | $16.30 | 42,960 | — | — |
| 2024-02-21 | $16.20 | $16.20 | 37,800 | — | — |
| 2024-02-20 | $16.40 | $16.40 | 20,120 | — | — |
| 2024-02-16 | $16.50 | $16.50 | 20,860 | — | — |
| 2024-02-15 | $16.70 | $16.70 | 10,660 | — | — |
| 2024-02-14 | $16.70 | $16.70 | 9,770 | — | — |
| 2024-02-13 | $16.50 | $16.50 | 25,410 | — | — |
| 2024-02-12 | $17.00 | $17.00 | 32,270 | — | — |
| 2024-02-09 | $17.40 | $17.40 | 60,570 | — | — |
| 2024-02-08 | $16.50 | $16.50 | 19,240 | — | — |
| 2024-02-07 | $16.40 | $16.40 | 24,130 | — | — |
| 2024-02-06 | $16.50 | $16.50 | 23,820 | — | — |
| 2024-02-05 | $16.40 | $16.40 | 43,720 | — | — |
| 2024-02-02 | $15.90 | $15.90 | 51,600 | — | — |
| 2024-02-01 | $16.40 | $16.40 | 17,890 | — | — |
| 2024-01-31 | $16.40 | $16.40 | 45,880 | — | — |
| 2024-01-30 | $16.50 | $16.50 | 33,880 | — | — |
| 2024-01-29 | $16.80 | $16.80 | 49,750 | — | — |
| 2024-01-26 | $16.50 | $16.50 | 35,140 | — | — |
| 2024-01-25 | $16.90 | $16.90 | 35,250 | — | — |
| 2024-01-24 | $16.50 | $16.50 | 43,640 | — | — |
| 2024-01-23 | $16.80 | $16.80 | 70,990 | — | — |
| 2024-01-22 | $15.95 | $15.95 | 41,260 | — | — |
| 2024-01-19 | $16.10 | $16.10 | 95,570 | — | — |
| 2024-01-18 | $16.50 | $16.50 | 32,850 | — | — |
| 2024-01-17 | $16.60 | $16.60 | 28,100 | — | — |
| 2024-01-16 | $16.70 | $16.70 | 43,190 | — | — |
| 2024-01-12 | $16.80 | $16.80 | 37,470 | — | — |
| 2024-01-11 | $16.80 | $16.80 | 50,280 | — | — |
| 2024-01-10 | $16.90 | $16.90 | 46,250 | — | — |
| 2024-01-09 | $16.90 | $16.90 | 48,180 | — | — |
| 2024-01-08 | $16.60 | $16.60 | 37,630 | — | — |
| 2024-01-05 | $16.50 | $16.50 | 61,080 | — | — |
| 2024-01-04 | $16.50 | $16.50 | 80,920 | — | — |
| 2024-01-03 | $16.50 | $16.50 | 59,670 | — | — |
| 2024-01-02 | $16.60 | $16.60 | 120,250 | — | — |