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
- 2007-02-09 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 | $10.80 | $10.80 | 43,860 | — | — |
| 2024-12-30 | $10.20 | $10.20 | 56,550 | — | — |
| 2024-12-27 | $9.50 | $9.50 | 33,050 | — | — |
| 2024-12-26 | $9.40 | $9.40 | 25,030 | — | — |
| 2024-12-24 | $9.20 | $9.20 | 20,510 | — | — |
| 2024-12-23 | $9.40 | $9.40 | 21,220 | — | — |
| 2024-12-20 | $9.60 | $9.60 | 29,980 | — | — |
| 2024-12-19 | $9.40 | $9.40 | 40,390 | — | — |
| 2024-12-18 | $9.10 | $9.10 | 24,310 | — | — |
| 2024-12-17 | $9.20 | $9.20 | 23,180 | — | — |
| 2024-12-16 | $9.40 | $9.40 | 16,360 | — | — |
| 2024-12-13 | $9.80 | $9.80 | 27,930 | — | — |
| 2024-12-12 | $9.70 | $9.70 | 20,160 | — | — |
| 2024-12-11 | $9.90 | $9.90 | 52,640 | — | — |
| 2024-12-10 | $9.60 | $9.60 | 9,990 | — | — |
| 2024-12-09 | $9.90 | $9.90 | 15,550 | — | — |
| 2024-12-06 | $9.70 | $9.70 | 12,760 | — | — |
| 2024-12-05 | $9.60 | $9.60 | 109,420 | — | — |
| 2024-12-04 | $10.10 | $10.10 | 10,610 | — | — |
| 2024-12-03 | $10.20 | $10.20 | 27,170 | — | — |
| 2024-12-02 | $10.20 | $10.20 | 39,720 | — | — |
| 2024-11-29 | $9.60 | $9.60 | 79,800 | — | — |
| 2024-11-27 | $10.20 | $10.20 | 81,250 | — | — |
| 2024-11-26 | $10.70 | $10.70 | 26,070 | — | — |
| 2024-11-25 | $10.70 | $10.70 | 39,000 | — | — |
| 2024-11-22 | $11.20 | $11.20 | 77,610 | — | — |
| 2024-11-21 | $11.10 | $11.10 | 48,830 | — | — |
| 2024-11-20 | $10.10 | $10.10 | 23,580 | — | — |
| 2024-11-19 | $10.20 | $10.20 | 35,610 | — | — |
| 2024-11-18 | $10.00 | $10.00 | 56,970 | — | — |
| 2024-11-15 | $10.10 | $10.10 | 45,650 | — | — |
| 2024-11-14 | $9.40 | $9.40 | 67,360 | — | — |
| 2024-11-13 | $8.90 | $8.90 | 18,900 | — | — |
| 2024-11-12 | $9.00 | $9.00 | 15,400 | — | — |
| 2024-11-11 | $9.00 | $9.00 | 36,380 | — | — |
| 2024-11-08 | $9.40 | $9.40 | 49,820 | — | — |
| 2024-11-07 | $9.80 | $9.80 | 53,320 | — | — |
| 2024-11-06 | $9.90 | $9.90 | 114,890 | — | — |
| 2024-11-05 | $10.20 | $10.20 | 115,690 | — | — |
| 2024-11-04 | $9.30 | $9.30 | 80,010 | — | — |
| 2024-11-01 | $8.30 | $8.30 | 44,220 | — | — |
| 2024-10-31 | $8.30 | $8.30 | 63,490 | — | — |
| 2024-10-30 | $8.30 | $8.30 | 175,200 | — | — |
| 2024-10-29 | $7.40 | $7.40 | 35,610 | — | — |
| 2024-10-28 | $7.60 | $7.60 | 59,310 | — | — |
| 2024-10-25 | $7.10 | $7.10 | 93,630 | — | — |
| 2024-10-24 | $6.80 | $6.80 | 49,720 | — | — |
| 2024-10-23 | $7.10 | $7.10 | 74,760 | — | — |
| 2024-10-22 | $7.40 | $7.40 | 45,700 | — | — |
| 2024-10-21 | $7.80 | $7.80 | 40,840 | — | — |
| 2024-10-18 | $7.60 | $7.60 | 41,000 | — | — |
| 2024-10-17 | $8.00 | $8.00 | 41,570 | — | — |
| 2024-10-16 | $8.10 | $8.10 | 33,240 | — | — |
| 2024-10-15 | $8.00 | $8.00 | 24,390 | — | — |
| 2024-10-14 | $8.00 | $8.00 | 15,000 | — | — |
| 2024-10-11 | $8.00 | $8.00 | 29,480 | — | — |
| 2024-10-10 | $8.20 | $8.20 | 43,750 | — | — |
| 2024-10-09 | $8.40 | $8.40 | 30,150 | — | — |
| 2024-10-08 | $9.10 | $9.10 | 28,110 | — | — |
| 2024-10-07 | $9.10 | $9.10 | 15,140 | — | — |
| 2024-10-04 | $9.00 | $9.00 | 9,400 | — | — |
| 2024-10-03 | $9.20 | $9.20 | 13,150 | — | — |
| 2024-10-02 | $8.80 | $8.80 | 34,830 | — | — |
| 2024-10-01 | $9.00 | $9.00 | 21,760 | — | — |
| 2024-09-30 | $9.10 | $9.10 | 16,960 | — | — |
| 2024-09-27 | $9.10 | $9.10 | 21,510 | — | — |
| 2024-09-26 | $9.00 | $9.00 | 15,330 | — | — |
| 2024-09-25 | $8.80 | $8.80 | 20,660 | — | — |
| 2024-09-24 | $9.30 | $9.30 | 23,040 | — | — |
| 2024-09-23 | $9.00 | $9.00 | 49,140 | — | — |
| 2024-09-20 | $9.00 | $9.00 | 98,740 | — | — |
| 2024-09-19 | $8.90 | $8.90 | 82,920 | — | — |
| 2024-09-18 | $8.40 | $8.40 | 37,270 | — | — |
| 2024-09-17 | $8.60 | $8.60 | 33,520 | — | — |
| 2024-09-16 | $8.50 | $8.50 | 22,110 | — | — |
| 2024-09-13 | $8.60 | $8.60 | 39,620 | — | — |
| 2024-09-12 | $8.60 | $8.60 | 34,220 | — | — |
| 2024-09-11 | $8.50 | $8.50 | 23,040 | — | — |
| 2024-09-10 | $8.90 | $8.90 | 67,420 | — | — |
| 2024-09-09 | $8.90 | $8.90 | 120,860 | — | — |
| 2024-09-06 | $8.40 | $8.40 | 37,440 | — | — |
| 2024-09-05 | $8.90 | $8.90 | 28,230 | — | — |
| 2024-09-04 | $8.50 | $8.50 | 49,020 | — | — |
| 2024-09-03 | $8.10 | $8.10 | 152,060 | — | — |
| 2024-08-30 | $8.00 | $8.00 | 29,290 | — | — |
| 2024-08-29 | $8.30 | $8.30 | 26,860 | — | — |
| 2024-08-28 | $8.10 | $8.10 | 44,800 | — | — |
| 2024-08-27 | $8.50 | $8.50 | 55,510 | — | — |
| 2024-08-26 | $8.30 | $8.30 | 48,480 | — | — |
| 2024-08-23 | $8.60 | $8.60 | 44,220 | — | — |
| 2024-08-22 | $8.20 | $8.20 | 38,420 | — | — |
| 2024-08-21 | $8.40 | $8.40 | 36,830 | — | — |
| 2024-08-20 | $8.00 | $8.00 | 44,260 | — | — |
| 2024-08-19 | $8.10 | $8.10 | 51,520 | — | — |
| 2024-08-16 | $8.00 | $8.00 | 69,260 | — | — |
| 2024-08-15 | $8.00 | $8.00 | 144,860 | — | — |
| 2024-08-14 | $7.50 | $7.50 | 167,110 | — | — |
| 2024-08-13 | $7.40 | $7.40 | 157,640 | — | — |
| 2024-08-12 | $7.60 | $7.60 | 132,690 | — | — |
| 2024-08-09 | $7.80 | $7.80 | 154,750 | — | — |
| 2024-08-08 | $8.30 | $8.30 | 154,200 | — | — |
| 2024-08-07 | $8.10 | $8.10 | 180,770 | — | — |
| 2024-08-06 | $8.70 | $8.70 | 89,030 | — | — |
| 2024-08-05 | $9.20 | $9.20 | 201,290 | — | — |
| 2024-08-02 | $9.50 | $9.50 | 171,000 | — | — |
| 2024-08-01 | $9.90 | $9.90 | 241,450 | — | — |
| 2024-07-31 | $10.10 | $10.10 | 259,840 | — | — |
| 2024-07-30 | $12.00 | $12.00 | 107,000 | — | — |
| 2024-07-29 | $12.40 | $12.40 | 65,690 | — | — |
| 2024-07-26 | $12.50 | $12.50 | 200,040 | — | — |
| 2024-07-25 | $12.00 | $12.00 | 85,400 | — | — |
| 2024-07-24 | $11.00 | $11.00 | 84,650 | — | — |
| 2024-07-23 | $11.30 | $11.30 | 53,360 | — | — |
| 2024-07-22 | $11.30 | $11.30 | 58,620 | — | — |
| 2024-07-19 | $11.00 | $11.00 | 63,560 | — | — |
| 2024-07-18 | $10.90 | $10.90 | 121,060 | — | — |
| 2024-07-17 | $11.70 | $11.70 | 87,440 | — | — |
| 2024-07-16 | $12.60 | $12.60 | 77,340 | — | — |
| 2024-07-15 | $11.60 | $11.60 | 56,980 | — | — |
| 2024-07-12 | $11.40 | $11.40 | 56,120 | — | — |
| 2024-07-11 | $12.00 | $12.00 | 86,810 | — | — |
| 2024-07-10 | $11.00 | $11.00 | 41,740 | — | — |
| 2024-07-09 | $10.90 | $10.90 | 91,930 | — | — |
| 2024-07-08 | $11.40 | $11.40 | 202,930 | — | — |
| 2024-07-05 | $10.50 | $10.50 | 104,960 | — | — |
| 2024-07-03 | $9.90 | $9.90 | 66,780 | — | — |
| 2024-07-02 | $9.90 | $9.90 | 126,500 | — | — |
| 2024-07-01 | $10.00 | $10.00 | 131,860 | — | — |
| 2024-06-28 | $10.00 | $10.00 | 937,390 | — | — |
| 2024-06-27 | $10.60 | $10.60 | 89,130 | — | — |
| 2024-06-26 | $10.80 | $10.80 | 61,210 | — | — |
| 2024-06-25 | $11.40 | $11.40 | 61,770 | — | — |
| 2024-06-24 | $11.50 | $11.50 | 97,580 | — | — |
| 2024-06-21 | $12.10 | $12.10 | 103,790 | — | — |
| 2024-06-20 | $11.00 | $11.00 | 68,250 | — | — |
| 2024-06-18 | $12.00 | $12.00 | 120,670 | — | — |
| 2024-06-17 | $11.90 | $11.90 | 112,210 | — | — |
| 2024-06-14 | $10.60 | $10.60 | 56,180 | — | — |
| 2024-06-13 | $11.50 | $11.50 | 81,840 | — | — |
| 2024-06-12 | $12.10 | $12.10 | 110,080 | — | — |
| 2024-06-11 | $11.30 | $11.30 | 85,770 | — | — |
| 2024-06-10 | $10.60 | $10.60 | 68,660 | — | — |
| 2024-06-07 | $10.60 | $10.60 | 43,300 | — | — |
| 2024-06-06 | $10.50 | $10.50 | 98,110 | — | — |
| 2024-06-05 | $10.90 | $10.90 | 91,410 | — | — |
| 2024-06-04 | $10.60 | $10.60 | 98,520 | — | — |
| 2024-06-03 | $11.40 | $11.40 | 61,260 | — | — |
| 2024-05-31 | $11.80 | $11.80 | 72,390 | — | — |
| 2024-05-30 | $11.10 | $11.10 | 50,210 | — | — |
| 2024-05-29 | $10.60 | $10.60 | 65,480 | — | — |
| 2024-05-28 | $11.60 | $11.60 | 104,830 | — | — |
| 2024-05-24 | $10.80 | $10.80 | 75,360 | — | — |
| 2024-05-23 | $10.50 | $10.50 | 78,250 | — | — |
| 2024-05-22 | $10.70 | $10.70 | 77,710 | — | — |
| 2024-05-21 | $10.90 | $10.90 | 76,050 | — | — |
| 2024-05-20 | $10.60 | $10.60 | 83,460 | — | — |
| 2024-05-17 | $10.70 | $10.70 | 81,000 | — | — |
| 2024-05-16 | $10.50 | $10.50 | 70,250 | — | — |
| 2024-05-15 | $10.60 | $10.60 | 78,720 | — | — |
| 2024-05-14 | $10.80 | $10.80 | 103,040 | — | — |
| 2024-05-13 | $11.00 | $11.00 | 128,410 | — | — |
| 2024-05-10 | $10.40 | $10.40 | 94,040 | — | — |
| 2024-05-09 | $11.00 | $11.00 | 117,500 | — | — |
| 2024-05-08 | $11.30 | $11.30 | 335,120 | — | — |
| 2024-05-07 | $11.60 | $11.60 | 155,830 | — | — |
| 2024-05-06 | $12.00 | $12.00 | 112,860 | — | — |
| 2024-05-03 | $12.80 | $12.80 | 56,370 | — | — |
| 2024-05-02 | $12.80 | $12.80 | 54,550 | — | — |
| 2024-05-01 | $12.00 | $12.00 | 53,450 | — | — |
| 2024-04-30 | $12.30 | $12.30 | 60,460 | — | — |
| 2024-04-29 | $12.50 | $12.50 | 64,300 | — | — |
| 2024-04-26 | $12.10 | $12.10 | 36,030 | — | — |
| 2024-04-25 | $12.20 | $12.20 | 31,910 | — | — |
| 2024-04-24 | $12.50 | $12.50 | 54,090 | — | — |
| 2024-04-23 | $12.50 | $12.50 | 55,830 | — | — |
| 2024-04-22 | $12.90 | $12.90 | 60,330 | — | — |
| 2024-04-19 | $12.80 | $12.80 | 80,490 | — | — |
| 2024-04-18 | $12.90 | $12.90 | 53,330 | — | — |
| 2024-04-17 | $13.10 | $13.10 | 86,540 | — | — |
| 2024-04-16 | $13.30 | $13.30 | 80,400 | — | — |
| 2024-04-15 | $14.00 | $14.00 | 56,520 | — | — |
| 2024-04-12 | $14.20 | $14.20 | 64,420 | — | — |
| 2024-04-11 | $15.20 | $15.20 | 57,400 | — | — |
| 2024-04-10 | $15.10 | $15.10 | 96,340 | — | — |
| 2024-04-09 | $15.90 | $15.90 | 108,100 | — | — |
| 2024-04-08 | $15.90 | $15.90 | 64,140 | — | — |
| 2024-04-05 | $15.70 | $15.70 | 50,410 | — | — |
| 2024-04-04 | $15.70 | $15.70 | 48,600 | — | — |
| 2024-04-03 | $15.90 | $15.90 | 50,680 | — | — |
| 2024-04-02 | $16.00 | $16.00 | 48,860 | — | — |
| 2024-04-01 | $16.20 | $16.20 | 41,300 | — | — |
| 2024-03-28 | $16.20 | $16.20 | 58,300 | — | — |
| 2024-03-27 | $16.50 | $16.50 | 51,990 | — | — |
| 2024-03-26 | $16.40 | $16.40 | 49,210 | — | — |
| 2024-03-25 | $16.10 | $16.10 | 75,370 | — | — |
| 2024-03-22 | $16.20 | $16.20 | 52,420 | — | — |
| 2024-03-21 | $16.50 | $16.50 | 84,190 | — | — |
| 2024-03-20 | $16.90 | $16.90 | 81,270 | — | — |
| 2024-03-19 | $15.80 | $15.80 | 106,010 | — | — |
| 2024-03-18 | $16.70 | $16.70 | 108,860 | — | — |
| 2024-03-15 | $18.00 | $18.00 | 107,140 | — | — |
| 2024-03-14 | $17.30 | $17.30 | 79,080 | — | — |
| 2024-03-13 | $17.30 | $17.30 | 140,710 | — | — |
| 2024-03-12 | $17.80 | $17.80 | 236,020 | — | — |
| 2024-03-11 | $19.10 | $19.10 | 99,510 | — | — |
| 2024-03-08 | $19.40 | $19.40 | 307,690 | — | — |
| 2024-03-07 | $25.10 | $25.10 | 184,890 | — | — |
| 2024-03-06 | $23.80 | $23.80 | 95,850 | — | — |
| 2024-03-05 | $24.70 | $24.70 | 62,650 | — | — |
| 2024-03-04 | $25.00 | $25.00 | 45,520 | — | — |
| 2024-03-01 | $25.30 | $25.30 | 56,210 | — | — |
| 2024-02-29 | $25.50 | $25.50 | 37,660 | — | — |
| 2024-02-28 | $25.60 | $25.60 | 31,500 | — | — |
| 2024-02-27 | $25.90 | $25.90 | 52,240 | — | — |
| 2024-02-26 | $25.90 | $25.90 | 39,490 | — | — |
| 2024-02-23 | $25.50 | $25.50 | 32,430 | — | — |
| 2024-02-22 | $25.30 | $25.30 | 66,970 | — | — |
| 2024-02-21 | $25.50 | $25.50 | 30,090 | — | — |
| 2024-02-20 | $26.10 | $26.10 | 47,220 | — | — |
| 2024-02-16 | $27.20 | $27.20 | 53,570 | — | — |
| 2024-02-15 | $28.40 | $28.40 | 60,520 | — | — |
| 2024-02-14 | $26.40 | $26.40 | 71,940 | — | — |
| 2024-02-13 | $25.20 | $25.20 | 67,090 | — | — |
| 2024-02-12 | $26.10 | $26.10 | 131,890 | — | — |
| 2024-02-09 | $25.10 | $25.10 | 164,080 | — | — |
| 2024-02-08 | $25.10 | $25.10 | 102,410 | — | — |
| 2024-02-07 | $26.50 | $26.50 | 30,740 | — | — |
| 2024-02-06 | $26.80 | $26.80 | 26,230 | — | — |
| 2024-02-05 | $26.20 | $26.20 | 31,150 | — | — |
| 2024-02-02 | $27.70 | $27.70 | 34,700 | — | — |
| 2024-02-01 | $28.00 | $28.00 | 45,360 | — | — |
| 2024-01-31 | $26.90 | $26.90 | 48,800 | — | — |
| 2024-01-30 | $28.50 | $28.50 | 35,980 | — | — |
| 2024-01-29 | $29.00 | $29.00 | 55,390 | — | — |
| 2024-01-26 | $29.00 | $29.00 | 31,170 | — | — |
| 2024-01-25 | $29.00 | $29.00 | 57,910 | — | — |
| 2024-01-24 | $29.40 | $29.40 | 57,460 | — | — |
| 2024-01-23 | $29.90 | $29.90 | 45,330 | — | — |
| 2024-01-22 | $29.40 | $29.40 | 40,790 | — | — |
| 2024-01-19 | $28.10 | $28.10 | 42,590 | — | — |
| 2024-01-18 | $28.70 | $28.70 | 31,750 | — | — |
| 2024-01-17 | $28.80 | $28.80 | 35,510 | — | — |
| 2024-01-16 | $29.20 | $29.20 | 42,980 | — | — |
| 2024-01-12 | $30.60 | $30.60 | 34,750 | — | — |
| 2024-01-11 | $31.10 | $31.10 | 34,670 | — | — |
| 2024-01-10 | $31.30 | $31.30 | 73,750 | — | — |
| 2024-01-09 | $30.40 | $30.40 | 39,500 | — | — |
| 2024-01-08 | $30.60 | $30.60 | 78,900 | — | — |
| 2024-01-05 | $29.60 | $29.60 | 56,610 | — | — |
| 2024-01-04 | $30.40 | $30.40 | 28,400 | — | — |
| 2024-01-03 | $31.30 | $31.30 | 37,270 | — | — |
| 2024-01-02 | $32.50 | $32.50 | 81,110 | — | — |