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
- 2020-11-19 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 | $5.83 | $5.83 | 2,083,400 | — | — |
| 2024-12-30 | $5.61 | $5.61 | 1,754,800 | — | — |
| 2024-12-27 | $6.15 | $6.15 | 816,400 | — | — |
| 2024-12-26 | $6.32 | $6.32 | 516,900 | — | — |
| 2024-12-24 | $6.32 | $6.32 | 423,200 | — | — |
| 2024-12-23 | $6.30 | $6.30 | 779,700 | — | — |
| 2024-12-20 | $6.10 | $6.10 | 1,282,100 | — | — |
| 2024-12-19 | $5.79 | $5.79 | 1,466,800 | — | — |
| 2024-12-18 | $5.85 | $5.85 | 1,759,500 | — | — |
| 2024-12-17 | $6.14 | $6.14 | 1,362,600 | — | — |
| 2024-12-16 | $6.44 | $6.44 | 1,095,100 | — | — |
| 2024-12-13 | $6.75 | $6.75 | 2,675,600 | — | — |
| 2024-12-12 | $6.72 | $6.72 | 2,992,300 | — | — |
| 2024-12-11 | $8.41 | $8.41 | 2,120,000 | — | — |
| 2024-12-10 | $9.64 | $9.64 | 1,111,600 | — | — |
| 2024-12-09 | $9.44 | $9.44 | 629,100 | — | — |
| 2024-12-06 | $10.45 | $10.45 | 610,600 | — | — |
| 2024-12-05 | $10.28 | $10.28 | 420,800 | — | — |
| 2024-12-04 | $10.09 | $10.09 | 642,600 | — | — |
| 2024-12-03 | $10.00 | $10.00 | 772,800 | — | — |
| 2024-12-02 | $10.21 | $10.21 | 1,025,200 | — | — |
| 2024-11-29 | $10.12 | $10.12 | 170,900 | — | — |
| 2024-11-27 | $10.12 | $10.12 | 379,300 | — | — |
| 2024-11-26 | $9.72 | $9.72 | 616,300 | — | — |
| 2024-11-25 | $8.91 | $8.91 | 969,700 | — | — |
| 2024-11-22 | $8.78 | $8.78 | 1,206,200 | — | — |
| 2024-11-21 | $7.87 | $7.87 | 1,230,800 | — | — |
| 2024-11-20 | $8.28 | $8.28 | 357,600 | — | — |
| 2024-11-19 | $8.72 | $8.72 | 570,900 | — | — |
| 2024-11-18 | $8.63 | $8.63 | 684,300 | — | — |
| 2024-11-15 | $9.17 | $9.17 | 591,600 | — | — |
| 2024-11-14 | $10.10 | $10.10 | 614,900 | — | — |
| 2024-11-13 | $11.48 | $11.48 | 594,500 | — | — |
| 2024-11-12 | $11.54 | $11.54 | 650,400 | — | — |
| 2024-11-11 | $12.72 | $12.72 | 611,000 | — | — |
| 2024-11-08 | $12.40 | $12.40 | 355,200 | — | — |
| 2024-11-07 | $12.40 | $12.40 | 259,300 | — | — |
| 2024-11-06 | $12.52 | $12.52 | 660,000 | — | — |
| 2024-11-05 | $12.06 | $12.06 | 266,400 | — | — |
| 2024-11-04 | $11.86 | $11.86 | 494,100 | — | — |
| 2024-11-01 | $11.62 | $11.62 | 295,900 | — | — |
| 2024-10-31 | $11.53 | $11.53 | 306,400 | — | — |
| 2024-10-30 | $11.63 | $11.63 | 186,800 | — | — |
| 2024-10-29 | $11.86 | $11.86 | 243,300 | — | — |
| 2024-10-28 | $11.81 | $11.81 | 535,000 | — | — |
| 2024-10-25 | $11.55 | $11.55 | 287,700 | — | — |
| 2024-10-24 | $11.72 | $11.72 | 245,400 | — | — |
| 2024-10-23 | $11.91 | $11.91 | 571,000 | — | — |
| 2024-10-22 | $12.46 | $12.46 | 237,600 | — | — |
| 2024-10-21 | $12.07 | $12.07 | 347,200 | — | — |
| 2024-10-18 | $12.43 | $12.43 | 196,100 | — | — |
| 2024-10-17 | $12.31 | $12.31 | 308,800 | — | — |
| 2024-10-16 | $12.30 | $12.30 | 359,300 | — | — |
| 2024-10-15 | $11.65 | $11.65 | 262,400 | — | — |
| 2024-10-14 | $11.73 | $11.73 | 252,200 | — | — |
| 2024-10-11 | $11.74 | $11.74 | 456,600 | — | — |
| 2024-10-10 | $11.16 | $11.16 | 265,200 | — | — |
| 2024-10-09 | $11.26 | $11.26 | 507,900 | — | — |
| 2024-10-08 | $11.40 | $11.40 | 248,200 | — | — |
| 2024-10-07 | $11.33 | $11.33 | 259,700 | — | — |
| 2024-10-04 | $11.60 | $11.60 | 202,500 | — | — |
| 2024-10-03 | $11.56 | $11.56 | 557,600 | — | — |
| 2024-10-02 | $12.05 | $12.05 | 399,500 | — | — |
| 2024-10-01 | $12.30 | $12.30 | 577,800 | — | — |
| 2024-09-30 | $11.94 | $11.94 | 240,100 | — | — |
| 2024-09-27 | $12.19 | $12.19 | 427,000 | — | — |
| 2024-09-26 | $12.22 | $12.22 | 294,300 | — | — |
| 2024-09-25 | $12.40 | $12.40 | 258,500 | — | — |
| 2024-09-24 | $12.62 | $12.62 | 1,580,700 | — | — |
| 2024-09-23 | $12.98 | $12.98 | 497,200 | — | — |
| 2024-09-20 | $13.64 | $13.64 | 1,686,400 | — | — |
| 2024-09-19 | $13.60 | $13.60 | 588,100 | — | — |
| 2024-09-18 | $12.81 | $12.81 | 911,400 | — | — |
| 2024-09-17 | $12.27 | $12.27 | 609,600 | — | — |
| 2024-09-16 | $12.22 | $12.22 | 429,500 | — | — |
| 2024-09-13 | $12.70 | $12.70 | 349,200 | — | — |
| 2024-09-12 | $11.85 | $11.85 | 329,100 | — | — |
| 2024-09-11 | $12.34 | $12.34 | 310,800 | — | — |
| 2024-09-10 | $12.33 | $12.33 | 324,000 | — | — |
| 2024-09-09 | $12.49 | $12.49 | 461,100 | — | — |
| 2024-09-06 | $11.83 | $11.83 | 608,500 | — | — |
| 2024-09-05 | $11.83 | $11.83 | 829,900 | — | — |
| 2024-09-04 | $11.45 | $11.45 | 286,200 | — | — |
| 2024-09-03 | $11.35 | $11.35 | 400,100 | — | — |
| 2024-08-30 | $11.80 | $11.80 | 313,400 | — | — |
| 2024-08-29 | $11.55 | $11.55 | 271,600 | — | — |
| 2024-08-28 | $11.44 | $11.44 | 387,900 | — | — |
| 2024-08-27 | $11.68 | $11.68 | 293,700 | — | — |
| 2024-08-26 | $12.00 | $12.00 | 458,400 | — | — |
| 2024-08-23 | $11.95 | $11.95 | 783,600 | — | — |
| 2024-08-22 | $11.53 | $11.53 | 1,040,900 | — | — |
| 2024-08-21 | $12.40 | $12.40 | 525,000 | — | — |
| 2024-08-20 | $12.27 | $12.27 | 325,200 | — | — |
| 2024-08-19 | $12.49 | $12.49 | 1,200,800 | — | — |
| 2024-08-16 | $12.21 | $12.21 | 388,600 | — | — |
| 2024-08-15 | $12.39 | $12.39 | 362,900 | — | — |
| 2024-08-14 | $12.02 | $12.02 | 286,800 | — | — |
| 2024-08-13 | $12.53 | $12.53 | 476,100 | — | — |
| 2024-08-12 | $12.20 | $12.20 | 814,400 | — | — |
| 2024-08-09 | $11.85 | $11.85 | 697,500 | — | — |
| 2024-08-08 | $12.74 | $12.74 | 933,800 | — | — |
| 2024-08-07 | $12.56 | $12.56 | 791,100 | — | — |
| 2024-08-06 | $13.94 | $13.94 | 336,800 | — | — |
| 2024-08-05 | $13.87 | $13.87 | 1,078,800 | — | — |
| 2024-08-02 | $14.12 | $14.12 | 2,113,600 | — | — |
| 2024-08-01 | $16.46 | $16.46 | 707,800 | — | — |
| 2024-07-31 | $16.16 | $16.16 | 618,700 | — | — |
| 2024-07-30 | $15.64 | $15.64 | 400,000 | — | — |
| 2024-07-29 | $15.19 | $15.19 | 561,600 | — | — |
| 2024-07-26 | $15.43 | $15.43 | 544,000 | — | — |
| 2024-07-25 | $14.69 | $14.69 | 627,100 | — | — |
| 2024-07-24 | $14.82 | $14.82 | 500,000 | — | — |
| 2024-07-23 | $15.19 | $15.19 | 542,500 | — | — |
| 2024-07-22 | $15.15 | $15.15 | 616,100 | — | — |
| 2024-07-19 | $14.31 | $14.31 | 428,600 | — | — |
| 2024-07-18 | $14.45 | $14.45 | 547,600 | — | — |
| 2024-07-17 | $14.43 | $14.43 | 1,148,800 | — | — |
| 2024-07-16 | $14.68 | $14.68 | 1,217,300 | — | — |
| 2024-07-15 | $13.14 | $13.14 | 573,500 | — | — |
| 2024-07-12 | $12.30 | $12.30 | 861,000 | — | — |
| 2024-07-11 | $12.50 | $12.50 | 664,800 | — | — |
| 2024-07-10 | $11.61 | $11.61 | 338,300 | — | — |
| 2024-07-09 | $11.52 | $11.52 | 496,200 | — | — |
| 2024-07-08 | $11.02 | $11.02 | 565,500 | — | — |
| 2024-07-05 | $10.67 | $10.67 | 383,000 | — | — |
| 2024-07-03 | $10.67 | $10.67 | 286,500 | — | — |
| 2024-07-02 | $10.41 | $10.41 | 714,300 | — | — |
| 2024-07-01 | $11.14 | $11.14 | 708,400 | — | — |
| 2024-06-28 | $10.82 | $10.82 | 2,736,200 | — | — |
| 2024-06-27 | $11.21 | $11.21 | 438,300 | — | — |
| 2024-06-26 | $11.06 | $11.06 | 368,300 | — | — |
| 2024-06-25 | $11.73 | $11.73 | 455,700 | — | — |
| 2024-06-24 | $11.88 | $11.88 | 560,100 | — | — |
| 2024-06-21 | $11.63 | $11.63 | 2,694,500 | — | — |
| 2024-06-20 | $11.42 | $11.42 | 803,200 | — | — |
| 2024-06-18 | $12.00 | $12.00 | 668,300 | — | — |
| 2024-06-17 | $11.87 | $11.87 | 649,900 | — | — |
| 2024-06-14 | $12.36 | $12.36 | 654,000 | — | — |
| 2024-06-13 | $12.46 | $12.46 | 1,213,000 | — | — |
| 2024-06-12 | $12.87 | $12.87 | 1,103,900 | — | — |
| 2024-06-11 | $13.62 | $13.62 | 693,600 | — | — |
| 2024-06-10 | $13.56 | $13.56 | 1,021,200 | — | — |
| 2024-06-07 | $13.13 | $13.13 | 1,389,900 | — | — |
| 2024-06-06 | $13.29 | $13.29 | 1,064,700 | — | — |
| 2024-06-05 | $13.92 | $13.92 | 1,468,600 | — | — |
| 2024-06-04 | $13.99 | $13.99 | 6,219,500 | — | — |
| 2024-06-03 | $11.76 | $11.76 | 4,327,100 | — | — |
| 2024-05-31 | $9.68 | $9.68 | 992,800 | — | — |
| 2024-05-30 | $9.62 | $9.62 | 1,327,100 | — | — |
| 2024-05-29 | $9.65 | $9.65 | 1,091,300 | — | — |
| 2024-05-28 | $9.25 | $9.25 | 634,800 | — | — |
| 2024-05-24 | $9.06 | $9.06 | 625,100 | — | — |
| 2024-05-23 | $8.73 | $8.73 | 626,300 | — | — |
| 2024-05-22 | $9.21 | $9.21 | 448,100 | — | — |
| 2024-05-21 | $9.36 | $9.36 | 618,100 | — | — |
| 2024-05-20 | $9.52 | $9.52 | 516,500 | — | — |
| 2024-05-17 | $9.84 | $9.84 | 548,000 | — | — |
| 2024-05-16 | $9.66 | $9.66 | 923,000 | — | — |
| 2024-05-15 | $9.85 | $9.85 | 1,634,200 | — | — |
| 2024-05-14 | $10.17 | $10.17 | 946,900 | — | — |
| 2024-05-13 | $9.22 | $9.22 | 669,200 | — | — |
| 2024-05-10 | $9.32 | $9.32 | 606,700 | — | — |
| 2024-05-09 | $9.84 | $9.84 | 1,170,900 | — | — |
| 2024-05-08 | $10.85 | $10.85 | 611,200 | — | — |
| 2024-05-07 | $11.24 | $11.24 | 670,600 | — | — |
| 2024-05-06 | $10.90 | $10.90 | 380,100 | — | — |
| 2024-05-03 | $10.67 | $10.67 | 697,700 | — | — |
| 2024-05-02 | $10.07 | $10.07 | 968,500 | — | — |
| 2024-05-01 | $10.40 | $10.40 | 952,700 | — | — |
| 2024-04-30 | $10.17 | $10.17 | 759,800 | — | — |
| 2024-04-29 | $10.16 | $10.16 | 344,100 | — | — |
| 2024-04-26 | $9.95 | $9.95 | 434,300 | — | — |
| 2024-04-25 | $9.83 | $9.83 | 1,281,800 | — | — |
| 2024-04-24 | $10.15 | $10.15 | 546,700 | — | — |
| 2024-04-23 | $10.00 | $10.00 | 575,200 | — | — |
| 2024-04-22 | $9.87 | $9.87 | 806,200 | — | — |
| 2024-04-19 | $9.93 | $9.93 | 744,400 | — | — |
| 2024-04-18 | $9.90 | $9.90 | 764,800 | — | — |
| 2024-04-17 | $10.71 | $10.71 | 513,600 | — | — |
| 2024-04-16 | $10.82 | $10.82 | 320,800 | — | — |
| 2024-04-15 | $10.85 | $10.85 | 676,200 | — | — |
| 2024-04-12 | $10.86 | $10.86 | 681,900 | — | — |
| 2024-04-11 | $11.55 | $11.55 | 643,300 | — | — |
| 2024-04-10 | $10.94 | $10.94 | 721,400 | — | — |
| 2024-04-09 | $11.53 | $11.53 | 693,300 | — | — |
| 2024-04-08 | $11.27 | $11.27 | 613,500 | — | — |
| 2024-04-05 | $10.70 | $10.70 | 773,400 | — | — |
| 2024-04-04 | $10.51 | $10.51 | 562,500 | — | — |
| 2024-04-03 | $11.08 | $11.08 | 472,300 | — | — |
| 2024-04-02 | $10.84 | $10.84 | 1,087,600 | — | — |
| 2024-04-01 | $10.89 | $10.89 | 1,049,700 | — | — |
| 2024-03-28 | $11.32 | $11.32 | 499,200 | — | — |
| 2024-03-27 | $11.20 | $11.20 | 458,300 | — | — |
| 2024-03-26 | $10.95 | $10.95 | 432,200 | — | — |
| 2024-03-25 | $10.97 | $10.97 | 659,900 | — | — |
| 2024-03-22 | $11.23 | $11.23 | 1,128,500 | — | — |
| 2024-03-21 | $11.55 | $11.55 | 881,800 | — | — |
| 2024-03-20 | $11.63 | $11.63 | 1,117,500 | — | — |
| 2024-03-19 | $11.55 | $11.55 | 1,481,300 | — | — |
| 2024-03-18 | $11.08 | $11.08 | 1,607,500 | — | — |
| 2024-03-15 | $11.55 | $11.55 | 5,010,500 | — | — |
| 2024-03-14 | $11.57 | $11.57 | 1,504,700 | — | — |
| 2024-03-13 | $12.50 | $12.50 | 894,500 | — | — |
| 2024-03-12 | $12.14 | $12.14 | 1,204,300 | — | — |
| 2024-03-11 | $13.00 | $13.00 | 990,500 | — | — |
| 2024-03-08 | $13.00 | $13.00 | 564,000 | — | — |
| 2024-03-07 | $14.07 | $14.07 | 483,300 | — | — |
| 2024-03-06 | $14.31 | $14.31 | 725,600 | — | — |
| 2024-03-05 | $13.83 | $13.83 | 447,900 | — | — |
| 2024-03-04 | $14.56 | $14.56 | 508,200 | — | — |
| 2024-03-01 | $14.80 | $14.80 | 1,753,500 | — | — |
| 2024-02-29 | $12.40 | $12.40 | 592,900 | — | — |
| 2024-02-28 | $12.97 | $12.97 | 457,100 | — | — |
| 2024-02-27 | $13.72 | $13.72 | 403,800 | — | — |
| 2024-02-26 | $13.53 | $13.53 | 401,100 | — | — |
| 2024-02-23 | $13.49 | $13.49 | 431,500 | — | — |
| 2024-02-22 | $13.48 | $13.48 | 531,500 | — | — |
| 2024-02-21 | $13.87 | $13.87 | 944,600 | — | — |
| 2024-02-20 | $14.34 | $14.34 | 840,300 | — | — |
| 2024-02-16 | $14.99 | $14.99 | 661,500 | — | — |
| 2024-02-15 | $14.81 | $14.81 | 1,096,000 | — | — |
| 2024-02-14 | $15.05 | $15.05 | 343,000 | — | — |
| 2024-02-13 | $15.47 | $15.47 | 520,700 | — | — |
| 2024-02-12 | $16.62 | $16.62 | 694,600 | — | — |
| 2024-02-09 | $15.59 | $15.59 | 615,200 | — | — |
| 2024-02-08 | $15.25 | $15.25 | 328,100 | — | — |
| 2024-02-07 | $15.36 | $15.36 | 399,900 | — | — |
| 2024-02-06 | $15.50 | $15.50 | 718,700 | — | — |
| 2024-02-05 | $15.05 | $15.05 | 463,600 | — | — |
| 2024-02-02 | $15.23 | $15.23 | 569,800 | — | — |
| 2024-02-01 | $15.25 | $15.25 | 2,693,000 | — | — |
| 2024-01-31 | $13.04 | $13.04 | 982,800 | — | — |
| 2024-01-30 | $12.05 | $12.05 | 549,400 | — | — |
| 2024-01-29 | $11.62 | $11.62 | 306,200 | — | — |
| 2024-01-26 | $11.16 | $11.16 | 755,000 | — | — |
| 2024-01-25 | $11.49 | $11.49 | 545,600 | — | — |
| 2024-01-24 | $11.39 | $11.39 | 666,000 | — | — |
| 2024-01-23 | $11.19 | $11.19 | 598,000 | — | — |
| 2024-01-22 | $11.37 | $11.37 | 886,200 | — | — |
| 2024-01-19 | $11.28 | $11.28 | 491,100 | — | — |
| 2024-01-18 | $11.21 | $11.21 | 296,700 | — | — |
| 2024-01-17 | $11.25 | $11.25 | 431,200 | — | — |
| 2024-01-16 | $11.51 | $11.51 | 288,100 | — | — |
| 2024-01-12 | $11.60 | $11.60 | 306,100 | — | — |
| 2024-01-11 | $11.48 | $11.48 | 440,400 | — | — |
| 2024-01-10 | $11.90 | $11.90 | 503,700 | — | — |
| 2024-01-09 | $11.93 | $11.93 | 1,735,700 | — | — |
| 2024-01-08 | $11.83 | $11.83 | 969,900 | — | — |
| 2024-01-05 | $11.29 | $11.29 | 1,379,300 | — | — |
| 2024-01-04 | $12.48 | $12.48 | 633,700 | — | — |
| 2024-01-03 | $13.44 | $13.44 | 308,300 | — | — |
| 2024-01-02 | $13.73 | $13.73 | 402,700 | — | — |