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
- 2024-05-09 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 | $8.07 | $8.07 | 136,900 | — | — |
| 2024-12-30 | $7.87 | $7.87 | 98,300 | — | — |
| 2024-12-27 | $8.03 | $8.03 | 74,700 | — | — |
| 2024-12-26 | $8.08 | $8.08 | 78,300 | — | — |
| 2024-12-24 | $7.84 | $7.84 | 57,200 | — | — |
| 2024-12-23 | $7.68 | $7.68 | 117,000 | — | — |
| 2024-12-20 | $7.65 | $7.65 | 396,100 | — | — |
| 2024-12-19 | $7.68 | $7.68 | 188,000 | — | — |
| 2024-12-18 | $8.23 | $8.23 | 319,400 | — | — |
| 2024-12-17 | $8.97 | $8.97 | 136,700 | — | — |
| 2024-12-16 | $9.15 | $9.15 | 117,200 | — | — |
| 2024-12-13 | $9.21 | $9.21 | 106,000 | — | — |
| 2024-12-12 | $9.48 | $9.48 | 115,900 | — | — |
| 2024-12-11 | $9.46 | $9.46 | 138,700 | — | — |
| 2024-12-10 | $9.43 | $9.43 | 144,300 | — | — |
| 2024-12-09 | $9.65 | $9.65 | 100,200 | — | — |
| 2024-12-06 | $9.60 | $9.60 | 222,400 | — | — |
| 2024-12-05 | $9.55 | $9.55 | 155,200 | — | — |
| 2024-12-04 | $9.89 | $9.89 | 139,500 | — | — |
| 2024-12-03 | $9.92 | $9.92 | 148,500 | — | — |
| 2024-12-02 | $10.10 | $10.10 | 150,500 | — | — |
| 2024-11-29 | $10.42 | $10.42 | 211,800 | — | — |
| 2024-11-27 | $10.05 | $10.05 | 113,800 | — | — |
| 2024-11-26 | $10.10 | $10.10 | 177,300 | — | — |
| 2024-11-25 | $10.23 | $10.23 | 265,200 | — | — |
| 2024-11-22 | $9.80 | $9.80 | 223,500 | — | — |
| 2024-11-21 | $9.54 | $9.54 | 144,900 | — | — |
| 2024-11-20 | $9.39 | $9.39 | 163,700 | — | — |
| 2024-11-19 | $9.60 | $9.60 | 175,400 | — | — |
| 2024-11-18 | $9.54 | $9.54 | 145,300 | — | — |
| 2024-11-15 | $9.54 | $9.54 | 506,500 | — | — |
| 2024-11-14 | $9.15 | $9.15 | 180,800 | — | — |
| 2024-11-13 | $9.42 | $9.42 | 282,000 | — | — |
| 2024-11-12 | $9.25 | $9.25 | 323,600 | — | — |
| 2024-11-11 | $9.61 | $9.61 | 393,700 | — | — |
| 2024-11-08 | $10.00 | $10.00 | 385,900 | — | — |
| 2024-11-07 | $9.22 | $9.22 | 297,700 | — | — |
| 2024-11-06 | $9.29 | $9.29 | 616,800 | — | — |
| 2024-11-05 | $8.78 | $8.78 | 500,300 | — | — |
| 2024-11-04 | $8.40 | $8.40 | 257,200 | — | — |
| 2024-11-01 | $8.33 | $8.33 | 166,900 | — | — |
| 2024-10-31 | $8.19 | $8.19 | 183,700 | — | — |
| 2024-10-30 | $8.34 | $8.34 | 263,200 | — | — |
| 2024-10-29 | $8.23 | $8.23 | 292,000 | — | — |
| 2024-10-28 | $8.43 | $8.43 | 156,600 | — | — |
| 2024-10-25 | $8.36 | $8.36 | 167,700 | — | — |
| 2024-10-24 | $8.44 | $8.44 | 294,900 | — | — |
| 2024-10-23 | $8.50 | $8.50 | 343,000 | — | — |
| 2024-10-22 | $8.85 | $8.85 | 284,600 | — | — |
| 2024-10-21 | $8.90 | $8.90 | 489,700 | — | — |
| 2024-10-18 | $9.43 | $9.43 | 904,400 | — | — |
| 2024-10-17 | $9.93 | $9.93 | 4,012,500 | — | — |
| 2024-10-16 | $13.94 | $13.94 | 180,700 | — | — |
| 2024-10-15 | $13.36 | $13.36 | 175,100 | — | — |
| 2024-10-14 | $13.55 | $13.55 | 327,400 | — | — |
| 2024-10-11 | $14.41 | $14.41 | 260,500 | — | — |
| 2024-10-10 | $13.81 | $13.81 | 123,200 | — | — |
| 2024-10-09 | $13.70 | $13.70 | 261,100 | — | — |
| 2024-10-08 | $13.76 | $13.76 | 298,100 | — | — |
| 2024-10-07 | $14.01 | $14.01 | 449,400 | — | — |
| 2024-10-04 | $14.45 | $14.45 | 321,800 | — | — |
| 2024-10-03 | $13.78 | $13.78 | 288,900 | — | — |
| 2024-10-02 | $13.20 | $13.20 | 136,200 | — | — |
| 2024-10-01 | $13.50 | $13.50 | 233,400 | — | — |
| 2024-09-30 | $14.18 | $14.18 | 337,400 | — | — |
| 2024-09-27 | $14.81 | $14.81 | 472,100 | — | — |
| 2024-09-26 | $15.36 | $15.36 | 514,300 | — | — |
| 2024-09-25 | $15.84 | $15.84 | 210,400 | — | — |
| 2024-09-24 | $16.26 | $16.26 | 135,000 | — | — |
| 2024-09-23 | $16.54 | $16.54 | 183,300 | — | — |
| 2024-09-20 | $16.44 | $16.44 | 2,467,100 | — | — |
| 2024-09-19 | $17.29 | $17.29 | 233,600 | — | — |
| 2024-09-18 | $17.25 | $17.25 | 188,200 | — | — |
| 2024-09-17 | $17.00 | $17.00 | 185,100 | — | — |
| 2024-09-16 | $16.99 | $16.99 | 110,200 | — | — |
| 2024-09-13 | $16.99 | $16.99 | 205,800 | — | — |
| 2024-09-12 | $17.14 | $17.14 | 132,400 | — | — |
| 2024-09-11 | $17.50 | $17.50 | 147,800 | — | — |
| 2024-09-10 | $17.26 | $17.26 | 105,400 | — | — |
| 2024-09-09 | $17.71 | $17.71 | 162,000 | — | — |
| 2024-09-06 | $17.90 | $17.90 | 135,600 | — | — |
| 2024-09-05 | $18.01 | $18.01 | 116,300 | — | — |
| 2024-09-04 | $18.50 | $18.50 | 77,600 | — | — |
| 2024-09-03 | $18.72 | $18.72 | 85,300 | — | — |
| 2024-08-30 | $19.02 | $19.02 | 71,700 | — | — |
| 2024-08-29 | $18.43 | $18.43 | 77,400 | — | — |
| 2024-08-28 | $18.32 | $18.32 | 107,800 | — | — |
| 2024-08-27 | $19.07 | $19.07 | 141,000 | — | — |
| 2024-08-26 | $19.88 | $19.88 | 279,500 | — | — |
| 2024-08-23 | $19.55 | $19.55 | 144,200 | — | — |
| 2024-08-22 | $19.01 | $19.01 | 176,500 | — | — |
| 2024-08-21 | $18.63 | $18.63 | 89,600 | — | — |
| 2024-08-20 | $19.10 | $19.10 | 160,700 | — | — |
| 2024-08-19 | $18.67 | $18.67 | 121,400 | — | — |
| 2024-08-16 | $18.85 | $18.85 | 134,900 | — | — |
| 2024-08-15 | $19.06 | $19.06 | 261,300 | — | — |
| 2024-08-14 | $20.49 | $20.49 | 95,600 | — | — |
| 2024-08-13 | $20.10 | $20.10 | 136,200 | — | — |
| 2024-08-12 | $19.66 | $19.66 | 125,900 | — | — |
| 2024-08-09 | $18.77 | $18.77 | 216,600 | — | — |
| 2024-08-08 | $19.13 | $19.13 | 87,000 | — | — |
| 2024-08-07 | $18.61 | $18.61 | 173,900 | — | — |
| 2024-08-06 | $19.28 | $19.28 | 135,900 | — | — |
| 2024-08-05 | $18.78 | $18.78 | 93,000 | — | — |
| 2024-08-02 | $19.13 | $19.13 | 97,700 | — | — |
| 2024-08-01 | $19.56 | $19.56 | 81,300 | — | — |
| 2024-07-31 | $20.15 | $20.15 | 179,800 | — | — |
| 2024-07-30 | $20.32 | $20.32 | 562,400 | — | — |
| 2024-07-29 | $19.29 | $19.29 | 222,500 | — | — |
| 2024-07-26 | $19.41 | $19.41 | 416,300 | — | — |
| 2024-07-25 | $19.03 | $19.03 | 443,500 | — | — |
| 2024-07-24 | $18.19 | $18.19 | 56,000 | — | — |
| 2024-07-23 | $18.73 | $18.73 | 149,500 | — | — |
| 2024-07-22 | $18.50 | $18.50 | 157,500 | — | — |
| 2024-07-19 | $18.56 | $18.56 | 280,900 | — | — |
| 2024-07-18 | $17.96 | $17.96 | 177,100 | — | — |
| 2024-07-17 | $18.42 | $18.42 | 201,000 | — | — |
| 2024-07-16 | $17.95 | $17.95 | 287,600 | — | — |
| 2024-07-15 | $17.40 | $17.40 | 70,100 | — | — |
| 2024-07-12 | $17.32 | $17.32 | 58,800 | — | — |
| 2024-07-11 | $17.39 | $17.39 | 90,300 | — | — |
| 2024-07-10 | $17.34 | $17.34 | 107,600 | — | — |
| 2024-07-09 | $17.26 | $17.26 | 149,600 | — | — |
| 2024-07-08 | $17.22 | $17.22 | 226,100 | — | — |
| 2024-07-05 | $17.10 | $17.10 | 258,700 | — | — |
| 2024-07-03 | $16.98 | $16.98 | 134,100 | — | — |
| 2024-07-02 | $16.55 | $16.55 | 89,200 | — | — |
| 2024-07-01 | $16.21 | $16.21 | 218,700 | — | — |
| 2024-06-28 | $16.06 | $16.06 | 287,400 | — | — |
| 2024-06-27 | $16.22 | $16.22 | 210,400 | — | — |
| 2024-06-26 | $16.73 | $16.73 | 251,400 | — | — |
| 2024-06-25 | $16.31 | $16.31 | 498,900 | — | — |
| 2024-06-24 | $16.20 | $16.20 | 465,200 | — | — |
| 2024-06-21 | $15.91 | $15.91 | 1,327,100 | — | — |
| 2024-06-20 | $15.61 | $15.61 | 340,400 | — | — |
| 2024-06-18 | $15.25 | $15.25 | 451,300 | — | — |
| 2024-06-17 | $15.06 | $15.06 | 160,600 | — | — |
| 2024-06-14 | $15.25 | $15.25 | 378,500 | — | — |
| 2024-06-13 | $14.95 | $14.95 | 156,200 | — | — |
| 2024-06-12 | $15.22 | $15.22 | 238,000 | — | — |
| 2024-06-11 | $14.92 | $14.92 | 80,700 | — | — |
| 2024-06-10 | $15.26 | $15.26 | 158,700 | — | — |
| 2024-06-07 | $15.03 | $15.03 | 68,700 | — | — |
| 2024-06-06 | $15.05 | $15.05 | 82,400 | — | — |
| 2024-06-05 | $15.10 | $15.10 | 97,500 | — | — |
| 2024-06-04 | $15.11 | $15.11 | 77,300 | — | — |
| 2024-06-03 | $15.27 | $15.27 | 109,000 | — | — |
| 2024-05-31 | $15.31 | $15.31 | 227,500 | — | — |
| 2024-05-30 | $15.13 | $15.13 | 111,600 | — | — |
| 2024-05-29 | $15.00 | $15.00 | 71,000 | — | — |
| 2024-05-28 | $15.04 | $15.04 | 87,500 | — | — |
| 2024-05-24 | $14.98 | $14.98 | 65,900 | — | — |
| 2024-05-23 | $14.86 | $14.86 | 78,000 | — | — |
| 2024-05-22 | $14.92 | $14.92 | 159,700 | — | — |
| 2024-05-21 | $14.80 | $14.80 | 226,500 | — | — |
| 2024-05-20 | $14.90 | $14.90 | 111,600 | — | — |
| 2024-05-17 | $14.78 | $14.78 | 124,700 | — | — |
| 2024-05-16 | $15.10 | $15.10 | 83,100 | — | — |
| 2024-05-15 | $15.18 | $15.18 | 124,800 | — | — |
| 2024-05-14 | $15.19 | $15.19 | 220,100 | — | — |
| 2024-05-13 | $15.03 | $15.03 | 161,800 | — | — |
| 2024-05-10 | $15.00 | $15.00 | 355,100 | — | — |
| 2024-05-09 | $14.75 | $14.75 | 3,615,700 | — | — |