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
- 2000-05-19 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 | $8.76 | $8.76 | 34,742 | — | — |
| 2024-12-30 | $9.12 | $9.12 | 76,658 | — | — |
| 2024-12-27 | $8.76 | $8.76 | 41,808 | — | — |
| 2024-12-26 | $8.40 | $8.40 | 69,992 | — | — |
| 2024-12-24 | $8.64 | $8.64 | 8,942 | — | — |
| 2024-12-23 | $8.40 | $8.40 | 25,833 | — | — |
| 2024-12-20 | $8.28 | $8.28 | 17,592 | — | — |
| 2024-12-19 | $8.40 | $8.40 | 29,333 | — | — |
| 2024-12-18 | $8.40 | $8.40 | 23,158 | — | — |
| 2024-12-17 | $8.88 | $8.88 | 23,383 | — | — |
| 2024-12-16 | $9.24 | $9.24 | 26,258 | — | — |
| 2024-12-13 | $9.24 | $9.24 | 16,850 | — | — |
| 2024-12-12 | $9.60 | $9.60 | 7,500 | — | — |
| 2024-12-11 | $9.60 | $9.60 | 15,892 | — | — |
| 2024-12-10 | $9.84 | $9.84 | 17,892 | — | — |
| 2024-12-09 | $10.20 | $10.20 | 26,875 | — | — |
| 2024-12-06 | $9.36 | $9.36 | 13,608 | — | — |
| 2024-12-05 | $9.12 | $9.12 | 22,533 | — | — |
| 2024-12-04 | $9.60 | $9.60 | 13,292 | — | — |
| 2024-12-03 | $9.84 | $9.84 | 33,058 | — | — |
| 2024-12-02 | $9.84 | $9.84 | 36,500 | — | — |
| 2024-11-29 | $9.36 | $9.36 | 6,542 | — | — |
| 2024-11-27 | $9.12 | $9.12 | 18,408 | — | — |
| 2024-11-26 | $9.00 | $9.00 | 51,292 | — | — |
| 2024-11-25 | $9.36 | $9.36 | 35,692 | — | — |
| 2024-11-22 | $9.24 | $9.24 | 19,033 | — | — |
| 2024-11-21 | $8.88 | $8.88 | 19,350 | — | — |
| 2024-11-20 | $8.40 | $8.40 | 53,308 | — | — |
| 2024-11-19 | $8.64 | $8.64 | 45,683 | — | — |
| 2024-11-18 | $9.60 | $9.60 | 34,658 | — | — |
| 2024-11-15 | $9.96 | $9.96 | 29,658 | — | — |
| 2024-11-14 | $10.32 | $10.32 | 35,667 | — | — |
| 2024-11-13 | $9.60 | $9.60 | 76,708 | — | — |
| 2024-11-12 | $8.16 | $8.16 | 18,992 | — | — |
| 2024-11-11 | $8.52 | $8.52 | 18,683 | — | — |
| 2024-11-08 | $8.64 | $8.64 | 15,642 | — | — |
| 2024-11-07 | $8.52 | $8.52 | 9,108 | — | — |
| 2024-11-06 | $8.16 | $8.16 | 12,250 | — | — |
| 2024-11-05 | $8.28 | $8.28 | 12,717 | — | — |
| 2024-11-04 | $8.04 | $8.04 | 23,125 | — | — |
| 2024-11-01 | $8.40 | $8.40 | 9,917 | — | — |
| 2024-10-31 | $8.28 | $8.28 | 28,308 | — | — |
| 2024-10-30 | $8.40 | $8.40 | 27,517 | — | — |
| 2024-10-29 | $9.00 | $9.00 | 10,733 | — | — |
| 2024-10-28 | $9.36 | $9.36 | 13,317 | — | — |
| 2024-10-25 | $9.00 | $9.00 | 9,525 | — | — |
| 2024-10-24 | $9.12 | $9.12 | 8,350 | — | — |
| 2024-10-23 | $9.00 | $9.00 | 10,650 | — | — |
| 2024-10-22 | $9.36 | $9.36 | 38,383 | — | — |
| 2024-10-21 | $9.96 | $9.96 | 8,342 | — | — |
| 2024-10-18 | $9.96 | $9.96 | 29,483 | — | — |
| 2024-10-17 | $10.56 | $10.56 | 39,450 | — | — |
| 2024-10-16 | $10.20 | $10.20 | 20,258 | — | — |
| 2024-10-15 | $10.92 | $10.92 | 68,000 | — | — |
| 2024-10-14 | $11.04 | $11.04 | 47,525 | — | — |
| 2024-10-11 | $9.72 | $9.72 | 52,583 | — | — |
| 2024-10-10 | $8.40 | $8.40 | 21,500 | — | — |
| 2024-10-09 | $8.40 | $8.40 | 12,642 | — | — |
| 2024-10-08 | $8.52 | $8.52 | 21,200 | — | — |
| 2024-10-07 | $8.16 | $8.16 | 15,558 | — | — |
| 2024-10-04 | $8.28 | $8.28 | 10,675 | — | — |
| 2024-10-03 | $8.16 | $8.16 | 23,517 | — | — |
| 2024-10-02 | $8.28 | $8.28 | 10,308 | — | — |
| 2024-10-01 | $8.40 | $8.40 | 15,725 | — | — |
| 2024-09-30 | $8.52 | $8.52 | 13,842 | — | — |
| 2024-09-27 | $8.52 | $8.52 | 39,875 | — | — |
| 2024-09-26 | $8.16 | $8.16 | 46,000 | — | — |
| 2024-09-25 | $8.04 | $8.04 | 27,033 | — | — |
| 2024-09-24 | $8.40 | $8.40 | 19,525 | — | — |
| 2024-09-23 | $8.16 | $8.16 | 11,567 | — | — |
| 2024-09-20 | $8.16 | $8.16 | 17,508 | — | — |
| 2024-09-19 | $8.76 | $8.76 | 30,300 | — | — |
| 2024-09-18 | $9.12 | $9.12 | 39,667 | — | — |
| 2024-09-17 | $9.24 | $9.24 | 106,892 | — | — |
| 2024-09-16 | $7.92 | $7.92 | 13,183 | — | — |
| 2024-09-13 | $8.40 | $8.40 | 23,775 | — | — |
| 2024-09-12 | $7.56 | $7.56 | 10,350 | — | — |
| 2024-09-11 | $7.44 | $7.44 | 12,775 | — | — |
| 2024-09-10 | $7.68 | $7.68 | 19,683 | — | — |
| 2024-09-09 | $7.56 | $7.56 | 13,917 | — | — |
| 2024-09-06 | $7.56 | $7.56 | 15,008 | — | — |
| 2024-09-05 | $7.56 | $7.56 | 16,783 | — | — |
| 2024-09-04 | $7.68 | $7.68 | 6,425 | — | — |
| 2024-09-03 | $7.68 | $7.68 | 44,775 | — | — |
| 2024-08-30 | $8.28 | $8.28 | 14,608 | — | — |
| 2024-08-29 | $8.28 | $8.28 | 23,067 | — | — |
| 2024-08-28 | $8.28 | $8.28 | 13,908 | — | — |
| 2024-08-27 | $8.40 | $8.40 | 17,008 | — | — |
| 2024-08-26 | $8.52 | $8.52 | 43,733 | — | — |
| 2024-08-23 | $8.88 | $8.88 | 43,617 | — | — |
| 2024-08-22 | $9.00 | $9.00 | 15,225 | — | — |
| 2024-08-21 | $9.36 | $9.36 | 21,225 | — | — |
| 2024-08-20 | $9.12 | $9.12 | 29,350 | — | — |
| 2024-08-19 | $9.36 | $9.36 | 19,308 | — | — |
| 2024-08-16 | $9.60 | $9.60 | 19,208 | — | — |
| 2024-08-15 | $9.36 | $9.36 | 29,375 | — | — |
| 2024-08-14 | $9.24 | $9.24 | 20,842 | — | — |
| 2024-08-13 | $9.36 | $9.36 | 27,450 | — | — |
| 2024-08-12 | $9.72 | $9.72 | 10,375 | — | — |
| 2024-08-09 | $10.08 | $10.08 | 25,975 | — | — |
| 2024-08-08 | $10.20 | $10.20 | 12,400 | — | — |
| 2024-08-07 | $9.72 | $9.72 | 32,092 | — | — |
| 2024-08-06 | $9.96 | $9.96 | 21,533 | — | — |
| 2024-08-05 | $10.20 | $10.20 | 28,767 | — | — |
| 2024-08-02 | $11.04 | $11.04 | 13,942 | — | — |
| 2024-08-01 | $11.28 | $11.28 | 18,575 | — | — |
| 2024-07-31 | $11.76 | $11.76 | 12,100 | — | — |
| 2024-07-30 | $11.76 | $11.76 | 15,758 | — | — |
| 2024-07-29 | $11.76 | $11.76 | 5,733 | — | — |
| 2024-07-26 | $11.76 | $11.76 | 17,708 | — | — |
| 2024-07-25 | $12.00 | $12.00 | 16,875 | — | — |
| 2024-07-24 | $12.24 | $12.24 | 19,017 | — | — |
| 2024-07-23 | $12.36 | $12.36 | 17,558 | — | — |
| 2024-07-22 | $11.88 | $11.88 | 10,675 | — | — |
| 2024-07-19 | $11.88 | $11.88 | 15,292 | — | — |
| 2024-07-18 | $12.12 | $12.12 | 24,708 | — | — |
| 2024-07-17 | $13.08 | $13.08 | 47,825 | — | — |
| 2024-07-16 | $13.20 | $13.20 | 33,383 | — | — |
| 2024-07-15 | $12.60 | $12.60 | 20,308 | — | — |
| 2024-07-12 | $12.48 | $12.48 | 15,408 | — | — |
| 2024-07-11 | $12.24 | $12.24 | 27,283 | — | — |
| 2024-07-10 | $12.24 | $12.24 | 44,342 | — | — |
| 2024-07-09 | $11.52 | $11.52 | 18,650 | — | — |
| 2024-07-08 | $11.16 | $11.16 | 41,367 | — | — |
| 2024-07-05 | $11.16 | $11.16 | 17,950 | — | — |
| 2024-07-03 | $11.64 | $11.64 | 6,650 | — | — |
| 2024-07-02 | $11.64 | $11.64 | 18,417 | — | — |
| 2024-07-01 | $11.52 | $11.52 | 16,517 | — | — |
| 2024-06-28 | $11.76 | $11.76 | 27,467 | — | — |
| 2024-06-27 | $11.52 | $11.52 | 27,183 | — | — |
| 2024-06-26 | $10.68 | $10.68 | 11,808 | — | — |
| 2024-06-25 | $10.80 | $10.80 | 50,475 | — | — |
| 2024-06-24 | $11.28 | $11.28 | 27,025 | — | — |
| 2024-06-21 | $11.52 | $11.52 | 19,700 | — | — |
| 2024-06-20 | $11.28 | $11.28 | 35,908 | — | — |
| 2024-06-18 | $11.52 | $11.52 | 23,150 | — | — |
| 2024-06-17 | $11.88 | $11.88 | 30,325 | — | — |
| 2024-06-14 | $12.24 | $12.24 | 8,742 | — | — |
| 2024-06-13 | $12.12 | $12.12 | 19,433 | — | — |
| 2024-06-12 | $12.24 | $12.24 | 25,842 | — | — |
| 2024-06-11 | $12.24 | $12.24 | 21,808 | — | — |
| 2024-06-10 | $12.36 | $12.36 | 13,950 | — | — |
| 2024-06-07 | $12.12 | $12.12 | 15,433 | — | — |
| 2024-06-06 | $12.36 | $12.36 | 19,158 | — | — |
| 2024-06-05 | $12.60 | $12.60 | 32,492 | — | — |
| 2024-06-04 | $12.00 | $12.00 | 53,833 | — | — |
| 2024-06-03 | $12.48 | $12.48 | 54,617 | — | — |
| 2024-05-31 | $12.84 | $12.84 | 51,683 | — | — |
| 2024-05-30 | $12.24 | $12.24 | 28,475 | — | — |
| 2024-05-29 | $11.88 | $11.88 | 41,392 | — | — |
| 2024-05-28 | $12.12 | $12.12 | 57,458 | — | — |
| 2024-05-24 | $11.76 | $11.76 | 36,225 | — | — |
| 2024-05-23 | $11.52 | $11.52 | 158,558 | — | — |
| 2024-05-22 | $12.96 | $12.96 | 26,225 | — | — |
| 2024-05-21 | $13.08 | $13.08 | 42,617 | — | — |
| 2024-05-20 | $12.96 | $12.96 | 99,275 | — | — |
| 2024-05-17 | $13.56 | $13.56 | 139,708 | — | — |
| 2024-05-16 | $14.76 | $14.76 | 148,450 | — | — |
| 2024-05-15 | $14.52 | $14.52 | 625,708 | — | — |
| 2024-05-14 | $22.44 | $22.44 | 70,367 | — | — |
| 2024-05-13 | $21.84 | $21.84 | 24,083 | — | — |
| 2024-05-10 | $21.72 | $21.72 | 27,350 | — | — |
| 2024-05-09 | $22.32 | $22.32 | 18,875 | — | — |
| 2024-05-08 | $22.56 | $22.56 | 10,117 | — | — |
| 2024-05-07 | $23.04 | $23.04 | 9,417 | — | — |
| 2024-05-06 | $22.68 | $22.68 | 20,383 | — | — |
| 2024-05-03 | $22.68 | $22.68 | 29,567 | — | — |
| 2024-05-02 | $21.00 | $21.00 | 19,817 | — | — |
| 2024-05-01 | $20.76 | $20.76 | 25,192 | — | — |
| 2024-04-30 | $21.48 | $21.48 | 63,792 | — | — |
| 2024-04-29 | $22.44 | $22.44 | 45,358 | — | — |
| 2024-04-26 | $21.36 | $21.36 | 18,108 | — | — |
| 2024-04-25 | $20.40 | $20.40 | 25,300 | — | — |
| 2024-04-24 | $19.56 | $19.56 | 25,517 | — | — |
| 2024-04-23 | $20.16 | $20.16 | 19,875 | — | — |
| 2024-04-22 | $20.04 | $20.04 | 19,867 | — | — |
| 2024-04-19 | $20.16 | $20.16 | 23,492 | — | — |
| 2024-04-18 | $20.52 | $20.52 | 20,250 | — | — |
| 2024-04-17 | $20.16 | $20.16 | 23,342 | — | — |
| 2024-04-16 | $21.60 | $21.60 | 32,608 | — | — |
| 2024-04-15 | $20.64 | $20.64 | 71,425 | — | — |
| 2024-04-12 | $22.20 | $22.20 | 60,050 | — | — |
| 2024-04-11 | $24.24 | $24.24 | 40,808 | — | — |
| 2024-04-10 | $25.08 | $25.08 | 32,283 | — | — |
| 2024-04-09 | $27.24 | $27.24 | 24,433 | — | — |
| 2024-04-08 | $27.00 | $27.00 | 24,883 | — | — |
| 2024-04-05 | $26.88 | $26.88 | 20,933 | — | — |
| 2024-04-04 | $26.88 | $26.88 | 46,367 | — | — |
| 2024-04-03 | $28.68 | $28.68 | 36,425 | — | — |
| 2024-04-02 | $30.36 | $30.36 | 29,733 | — | — |
| 2024-04-01 | $31.32 | $31.32 | 30,242 | — | — |
| 2024-03-28 | $30.96 | $30.96 | 43,442 | — | — |
| 2024-03-27 | $32.04 | $32.04 | 33,858 | — | — |
| 2024-03-26 | $32.04 | $32.04 | 26,733 | — | — |
| 2024-03-25 | $33.84 | $33.84 | 33,108 | — | — |
| 2024-03-22 | $33.96 | $33.96 | 20,025 | — | — |
| 2024-03-21 | $34.56 | $34.56 | 52,700 | — | — |
| 2024-03-20 | $35.04 | $35.04 | 28,783 | — | — |
| 2024-03-19 | $33.36 | $33.36 | 19,442 | — | — |
| 2024-03-18 | $33.60 | $33.60 | 28,683 | — | — |
| 2024-03-15 | $33.24 | $33.24 | 30,117 | — | — |
| 2024-03-14 | $31.92 | $31.92 | 22,033 | — | — |
| 2024-03-13 | $33.00 | $33.00 | 26,325 | — | — |
| 2024-03-12 | $33.60 | $33.60 | 38,508 | — | — |
| 2024-03-11 | $34.20 | $34.20 | 38,592 | — | — |
| 2024-03-08 | $33.60 | $33.60 | 33,458 | — | — |
| 2024-03-07 | $35.04 | $35.04 | 32,100 | — | — |
| 2024-03-06 | $34.92 | $34.92 | 85,608 | — | — |
| 2024-03-05 | $32.52 | $32.52 | 47,958 | — | — |
| 2024-03-04 | $32.52 | $32.52 | 27,633 | — | — |
| 2024-03-01 | $33.72 | $33.72 | 52,683 | — | — |
| 2024-02-29 | $31.80 | $31.80 | 82,875 | — | — |
| 2024-02-28 | $30.96 | $30.96 | 44,692 | — | — |
| 2024-02-27 | $33.00 | $33.00 | 45,942 | — | — |
| 2024-02-26 | $33.96 | $33.96 | 50,092 | — | — |
| 2024-02-23 | $32.76 | $32.76 | 53,908 | — | — |
| 2024-02-22 | $31.56 | $31.56 | 64,975 | — | — |
| 2024-02-21 | $33.12 | $33.12 | 99,675 | — | — |
| 2024-02-20 | $32.28 | $32.28 | 67,100 | — | — |
| 2024-02-16 | $32.52 | $32.52 | 62,775 | — | — |
| 2024-02-15 | $31.20 | $31.20 | 133,183 | — | — |
| 2024-02-14 | $33.00 | $33.00 | 115,192 | — | — |
| 2024-02-13 | $31.92 | $31.92 | 152,675 | — | — |
| 2024-02-12 | $31.32 | $31.32 | 201,025 | — | — |
| 2024-02-09 | $26.52 | $26.52 | 138,167 | — | — |
| 2024-02-08 | $27.00 | $27.00 | 204,592 | — | — |
| 2024-02-07 | $25.32 | $25.32 | 61,700 | — | — |
| 2024-02-06 | $25.92 | $25.92 | 97,892 | — | — |
| 2024-02-05 | $24.48 | $24.48 | 91,992 | — | — |
| 2024-02-02 | $24.36 | $24.36 | 140,817 | — | — |
| 2024-02-01 | $25.56 | $25.56 | 309,783 | — | — |
| 2024-01-31 | $21.24 | $21.24 | 490,208 | — | — |
| 2024-01-30 | $20.16 | $20.16 | 6,198,242 | — | — |
| 2024-01-29 | $17.76 | $17.76 | 12,300 | — | — |
| 2024-01-26 | $17.76 | $17.76 | 14,183 | — | — |
| 2024-01-25 | $18.12 | $18.12 | 8,600 | — | — |
| 2024-01-24 | $18.12 | $18.12 | 19,308 | — | — |
| 2024-01-23 | $17.16 | $17.16 | 7,458 | — | — |
| 2024-01-22 | $16.44 | $16.44 | 17,050 | — | — |
| 2024-01-19 | $15.72 | $15.72 | 12,358 | — | — |
| 2024-01-18 | $15.24 | $15.24 | 5,575 | — | — |
| 2024-01-17 | $15.48 | $15.48 | 10,050 | — | — |
| 2024-01-16 | $15.84 | $15.84 | 8,992 | — | — |
| 2024-01-12 | $16.32 | $16.32 | 8,242 | — | — |
| 2024-01-11 | $16.56 | $16.56 | 14,983 | — | — |
| 2024-01-10 | $16.92 | $16.92 | 12,567 | — | — |
| 2024-01-09 | $16.32 | $16.32 | 11,033 | — | — |
| 2024-01-08 | $15.60 | $15.60 | 8,150 | — | — |
| 2024-01-05 | $15.24 | $15.24 | 11,958 | — | — |
| 2024-01-04 | $15.00 | $15.00 | 17,908 | — | — |
| 2024-01-03 | $15.24 | $15.24 | 12,517 | — | — |
| 2024-01-02 | $15.24 | $15.24 | 17,267 | — | — |