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
- 2013-01-07 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 | $6.21 | $6.21 | 22,000 | — | — |
| 2024-12-30 | $6.67 | $6.67 | 21,900 | — | — |
| 2024-12-27 | $6.91 | $6.91 | 13,000 | — | — |
| 2024-12-26 | $6.55 | $6.55 | 17,400 | — | — |
| 2024-12-24 | $6.35 | $6.35 | 15,200 | — | — |
| 2024-12-23 | $6.32 | $6.32 | 13,400 | — | — |
| 2024-12-20 | $6.50 | $6.50 | 12,700 | — | — |
| 2024-12-19 | $6.47 | $6.47 | 27,600 | — | — |
| 2024-12-18 | $6.99 | $6.99 | 23,200 | — | — |
| 2024-12-17 | $7.16 | $7.16 | 12,100 | — | — |
| 2024-12-16 | $7.41 | $7.41 | 10,100 | — | — |
| 2024-12-13 | $7.44 | $7.44 | 11,500 | — | — |
| 2024-12-12 | $7.14 | $7.14 | 11,300 | — | — |
| 2024-12-11 | $7.12 | $7.12 | 41,700 | — | — |
| 2024-12-10 | $8.12 | $8.12 | 44,100 | — | — |
| 2024-12-09 | $7.47 | $7.47 | 10,300 | — | — |
| 2024-12-06 | $7.28 | $7.28 | 12,500 | — | — |
| 2024-12-05 | $7.21 | $7.21 | 21,900 | — | — |
| 2024-12-04 | $7.67 | $7.67 | 17,800 | — | — |
| 2024-12-03 | $7.72 | $7.72 | 18,900 | — | — |
| 2024-12-02 | $8.19 | $8.19 | 73,200 | — | — |
| 2024-11-29 | $8.50 | $8.50 | 13,700 | — | — |
| 2024-11-27 | $7.96 | $7.96 | 9,300 | — | — |
| 2024-11-26 | $7.91 | $7.91 | 13,000 | — | — |
| 2024-11-25 | $7.80 | $7.80 | 32,300 | — | — |
| 2024-11-22 | $6.78 | $6.78 | 13,500 | — | — |
| 2024-11-21 | $6.74 | $6.74 | 16,900 | — | — |
| 2024-11-20 | $6.40 | $6.40 | 24,500 | — | — |
| 2024-11-19 | $6.85 | $6.85 | 11,800 | — | — |
| 2024-11-18 | $6.99 | $6.99 | 11,500 | — | — |
| 2024-11-15 | $7.29 | $7.29 | 11,700 | — | — |
| 2024-11-14 | $6.99 | $6.99 | 11,600 | — | — |
| 2024-11-13 | $7.03 | $7.03 | 8,700 | — | — |
| 2024-11-12 | $7.18 | $7.18 | 36,700 | — | — |
| 2024-11-11 | $7.89 | $7.89 | 26,400 | — | — |
| 2024-11-08 | $8.05 | $8.05 | 8,900 | — | — |
| 2024-11-07 | $8.16 | $8.16 | 7,900 | — | — |
| 2024-11-06 | $8.31 | $8.31 | 13,900 | — | — |
| 2024-11-05 | $8.42 | $8.42 | 11,800 | — | — |
| 2024-11-04 | $7.95 | $7.95 | 19,300 | — | — |
| 2024-11-01 | $8.17 | $8.17 | 11,100 | — | — |
| 2024-10-31 | $8.24 | $8.24 | 6,400 | — | — |
| 2024-10-30 | $8.34 | $8.34 | 9,100 | — | — |
| 2024-10-29 | $8.01 | $8.01 | 17,900 | — | — |
| 2024-10-28 | $8.21 | $8.21 | 24,900 | — | — |
| 2024-10-25 | $8.20 | $8.20 | 9,600 | — | — |
| 2024-10-24 | $7.99 | $7.99 | 8,100 | — | — |
| 2024-10-23 | $8.02 | $8.02 | 10,700 | — | — |
| 2024-10-22 | $8.34 | $8.34 | 11,100 | — | — |
| 2024-10-21 | $8.62 | $8.62 | 20,300 | — | — |
| 2024-10-18 | $8.79 | $8.79 | 14,400 | — | — |
| 2024-10-17 | $8.21 | $8.21 | 8,200 | — | — |
| 2024-10-16 | $8.49 | $8.49 | 13,200 | — | — |
| 2024-10-15 | $8.10 | $8.10 | 18,000 | — | — |
| 2024-10-14 | $7.98 | $7.98 | 9,400 | — | — |
| 2024-10-11 | $8.01 | $8.01 | 4,900 | — | — |
| 2024-10-10 | $8.10 | $8.10 | 4,200 | — | — |
| 2024-10-09 | $8.07 | $8.07 | 63,500 | — | — |
| 2024-10-08 | $8.01 | $8.01 | 11,200 | — | — |
| 2024-10-07 | $8.30 | $8.30 | 11,000 | — | — |
| 2024-10-04 | $8.50 | $8.50 | 13,000 | — | — |
| 2024-10-03 | $8.15 | $8.15 | 27,100 | — | — |
| 2024-10-02 | $8.04 | $8.04 | 17,800 | — | — |
| 2024-10-01 | $8.30 | $8.30 | 28,700 | — | — |
| 2024-09-30 | $8.74 | $8.74 | 46,800 | — | — |
| 2024-09-27 | $8.63 | $8.63 | 32,000 | — | — |
| 2024-09-26 | $9.32 | $9.32 | 40,200 | — | — |
| 2024-09-25 | $9.64 | $9.64 | 21,600 | — | — |
| 2024-09-24 | $9.71 | $9.71 | 24,200 | — | — |
| 2024-09-23 | $9.92 | $9.92 | 39,300 | — | — |
| 2024-09-20 | $9.50 | $9.50 | 14,900 | — | — |
| 2024-09-19 | $9.68 | $9.68 | 19,900 | — | — |
| 2024-09-18 | $9.75 | $9.75 | 32,700 | — | — |
| 2024-09-17 | $10.34 | $10.34 | 17,200 | — | — |
| 2024-09-16 | $10.75 | $10.75 | 30,700 | — | — |
| 2024-09-13 | $11.01 | $11.01 | 39,800 | — | — |
| 2024-09-12 | $10.74 | $10.74 | 10,600 | — | — |
| 2024-09-11 | $10.85 | $10.85 | 74,000 | — | — |
| 2024-09-10 | $12.18 | $12.18 | 161,100 | — | — |
| 2024-09-09 | $10.30 | $10.30 | 54,500 | — | — |
| 2024-09-06 | $9.38 | $9.38 | 69,000 | — | — |
| 2024-09-05 | $8.95 | $8.95 | 46,300 | — | — |
| 2024-09-04 | $8.72 | $8.72 | 74,700 | — | — |
| 2024-09-03 | $8.56 | $8.56 | 51,700 | — | — |
| 2024-08-30 | $8.50 | $8.50 | 21,400 | — | — |
| 2024-08-29 | $8.62 | $8.62 | 91,400 | — | — |
| 2024-08-28 | $8.36 | $8.36 | 121,400 | — | — |
| 2024-08-27 | $7.56 | $7.56 | 115,200 | — | — |
| 2024-08-26 | $8.43 | $8.43 | 664,800 | — | — |
| 2024-08-23 | $9.02 | $9.02 | 114,700 | — | — |
| 2024-08-22 | $9.53 | $9.53 | 220,900 | — | — |
| 2024-08-21 | $10.93 | $10.93 | 373,100 | — | — |
| 2024-08-20 | $8.74 | $8.74 | 231,500 | — | — |
| 2024-08-19 | $8.03 | $8.03 | 931,592 | — | — |
| 2024-08-16 | $7.25 | $7.25 | 95,184 | — | — |
| 2024-08-15 | $9.38 | $9.38 | 35,440 | — | — |
| 2024-08-14 | $9.60 | $9.60 | 58,596 | — | — |
| 2024-08-13 | $9.18 | $9.18 | 32,528 | — | — |
| 2024-08-12 | $9.78 | $9.78 | 34,308 | — | — |
| 2024-08-09 | $10.48 | $10.48 | 58,684 | — | — |
| 2024-08-08 | $11.35 | $11.35 | 129,992 | — | — |
| 2024-08-07 | $13.95 | $13.95 | 215,688 | — | — |
| 2024-08-06 | $11.83 | $11.83 | 156,436 | — | — |
| 2024-08-05 | $11.50 | $11.50 | 360,092 | — | — |
| 2024-08-02 | $15.98 | $15.98 | 1,122,676 | — | — |
| 2024-08-01 | $19.00 | $19.00 | 14,404,240 | — | — |
| 2024-07-31 | $9.60 | $9.60 | 6,804 | — | — |
| 2024-07-30 | $9.68 | $9.68 | 6,392 | — | — |
| 2024-07-29 | $9.83 | $9.83 | 10,028 | — | — |
| 2024-07-26 | $9.93 | $9.93 | 28,264 | — | — |
| 2024-07-25 | $9.50 | $9.50 | 16,192 | — | — |
| 2024-07-24 | $8.75 | $8.75 | 8,496 | — | — |
| 2024-07-23 | $8.90 | $8.90 | 31,248 | — | — |
| 2024-07-22 | $9.55 | $9.55 | 45,956 | — | — |
| 2024-07-19 | $9.08 | $9.08 | 2,780 | — | — |
| 2024-07-18 | $9.28 | $9.28 | 3,692 | — | — |
| 2024-07-17 | $9.75 | $9.75 | 6,860 | — | — |
| 2024-07-16 | $10.13 | $10.13 | 9,240 | — | — |
| 2024-07-15 | $10.03 | $10.03 | 9,244 | — | — |
| 2024-07-12 | $9.73 | $9.73 | 5,932 | — | — |
| 2024-07-11 | $9.63 | $9.63 | 18,868 | — | — |
| 2024-07-10 | $9.10 | $9.10 | 6,160 | — | — |
| 2024-07-09 | $8.90 | $8.90 | 6,204 | — | — |
| 2024-07-08 | $8.83 | $8.83 | 6,320 | — | — |
| 2024-07-05 | $9.00 | $9.00 | 3,660 | — | — |
| 2024-07-03 | $9.08 | $9.08 | 9,480 | — | — |
| 2024-07-02 | $9.05 | $9.05 | 5,816 | — | — |
| 2024-07-01 | $9.08 | $9.08 | 3,500 | — | — |
| 2024-06-28 | $9.28 | $9.28 | 3,504 | — | — |
| 2024-06-27 | $9.43 | $9.43 | 3,904 | — | — |
| 2024-06-26 | $9.30 | $9.30 | 3,808 | — | — |
| 2024-06-25 | $9.53 | $9.53 | 5,736 | — | — |
| 2024-06-24 | $9.35 | $9.35 | 9,440 | — | — |
| 2024-06-21 | $9.15 | $9.15 | 5,248 | — | — |
| 2024-06-20 | $9.25 | $9.25 | 18,196 | — | — |
| 2024-06-18 | $9.83 | $9.83 | 65,584 | — | — |
| 2024-06-17 | $9.90 | $9.90 | 10,996 | — | — |
| 2024-06-14 | $9.73 | $9.73 | 13,192 | — | — |
| 2024-06-13 | $10.00 | $10.00 | 8,020 | — | — |
| 2024-06-12 | $10.28 | $10.28 | 7,292 | — | — |
| 2024-06-11 | $10.28 | $10.28 | 3,828 | — | — |
| 2024-06-10 | $10.75 | $10.75 | 11,412 | — | — |
| 2024-06-07 | $10.80 | $10.80 | 17,848 | — | — |
| 2024-06-06 | $11.55 | $11.55 | 18,900 | — | — |
| 2024-06-05 | $12.05 | $12.05 | 23,652 | — | — |
| 2024-06-04 | $11.88 | $11.88 | 14,732 | — | — |
| 2024-06-03 | $11.20 | $11.20 | 8,660 | — | — |
| 2024-05-31 | $11.45 | $11.45 | 3,904 | — | — |
| 2024-05-30 | $11.45 | $11.45 | 3,944 | — | — |
| 2024-05-29 | $11.38 | $11.38 | 5,248 | — | — |
| 2024-05-28 | $11.43 | $11.43 | 3,512 | — | — |
| 2024-05-24 | $11.58 | $11.58 | 4,312 | — | — |
| 2024-05-23 | $11.38 | $11.38 | 9,924 | — | — |
| 2024-05-22 | $11.78 | $11.78 | 6,360 | — | — |
| 2024-05-21 | $11.88 | $11.88 | 7,080 | — | — |
| 2024-05-20 | $11.50 | $11.50 | 9,804 | — | — |
| 2024-05-17 | $11.85 | $11.85 | 15,116 | — | — |
| 2024-05-16 | $12.08 | $12.08 | 20,956 | — | — |
| 2024-05-15 | $11.50 | $11.50 | 8,264 | — | — |
| 2024-05-14 | $11.43 | $11.43 | 12,224 | — | — |
| 2024-05-13 | $11.60 | $11.60 | 5,980 | — | — |
| 2024-05-10 | $11.45 | $11.45 | 5,744 | — | — |
| 2024-05-09 | $11.45 | $11.45 | 9,856 | — | — |
| 2024-05-08 | $11.30 | $11.30 | 10,316 | — | — |
| 2024-05-07 | $11.48 | $11.48 | 6,632 | — | — |
| 2024-05-06 | $11.30 | $11.30 | 15,872 | — | — |
| 2024-05-03 | $11.25 | $11.25 | 6,956 | — | — |
| 2024-05-02 | $11.28 | $11.28 | 10,524 | — | — |
| 2024-05-01 | $11.28 | $11.28 | 9,204 | — | — |
| 2024-04-30 | $10.78 | $10.78 | 4,688 | — | — |
| 2024-04-29 | $10.83 | $10.83 | 15,252 | — | — |
| 2024-04-26 | $10.70 | $10.70 | 8,820 | — | — |
| 2024-04-25 | $10.40 | $10.40 | 10,908 | — | — |
| 2024-04-24 | $10.50 | $10.50 | 7,724 | — | — |
| 2024-04-23 | $10.70 | $10.70 | 18,924 | — | — |
| 2024-04-22 | $11.05 | $11.05 | 3,396 | — | — |
| 2024-04-19 | $11.30 | $11.30 | 13,392 | — | — |
| 2024-04-18 | $10.53 | $10.53 | 26,556 | — | — |
| 2024-04-17 | $9.65 | $9.65 | 9,636 | — | — |
| 2024-04-16 | $9.63 | $9.63 | 39,352 | — | — |
| 2024-04-15 | $10.10 | $10.10 | 14,712 | — | — |
| 2024-04-12 | $10.63 | $10.63 | 21,796 | — | — |
| 2024-04-11 | $11.35 | $11.35 | 21,620 | — | — |
| 2024-04-10 | $12.05 | $12.05 | 16,124 | — | — |
| 2024-04-09 | $12.45 | $12.45 | 12,932 | — | — |
| 2024-04-08 | $13.10 | $13.10 | 8,648 | — | — |
| 2024-04-05 | $13.23 | $13.23 | 6,472 | — | — |
| 2024-04-04 | $13.55 | $13.55 | 11,292 | — | — |
| 2024-04-03 | $13.25 | $13.25 | 7,076 | — | — |
| 2024-04-02 | $13.25 | $13.25 | 20,840 | — | — |
| 2024-04-01 | $13.75 | $13.75 | 13,756 | — | — |
| 2024-03-28 | $13.25 | $13.25 | 20,044 | — | — |
| 2024-03-27 | $12.80 | $12.80 | 18,528 | — | — |
| 2024-03-26 | $12.00 | $12.00 | 11,712 | — | — |
| 2024-03-25 | $11.53 | $11.53 | 28,552 | — | — |
| 2024-03-22 | $12.05 | $12.05 | 20,024 | — | — |
| 2024-03-21 | $12.70 | $12.70 | 14,616 | — | — |
| 2024-03-20 | $12.58 | $12.58 | 41,068 | — | — |
| 2024-03-19 | $13.25 | $13.25 | 11,976 | — | — |
| 2024-03-18 | $13.48 | $13.48 | 8,240 | — | — |
| 2024-03-15 | $13.18 | $13.18 | 17,144 | — | — |
| 2024-03-14 | $13.23 | $13.23 | 24,540 | — | — |
| 2024-03-13 | $13.58 | $13.58 | 15,720 | — | — |
| 2024-03-12 | $13.60 | $13.60 | 22,960 | — | — |
| 2024-03-11 | $13.75 | $13.75 | 98,712 | — | — |
| 2024-03-08 | $13.38 | $13.38 | 11,652 | — | — |
| 2024-03-07 | $13.33 | $13.33 | 16,780 | — | — |
| 2024-03-06 | $14.08 | $14.08 | 27,180 | — | — |
| 2024-03-05 | $13.88 | $13.88 | 92,936 | — | — |
| 2024-03-04 | $15.00 | $15.00 | 90,500 | — | — |
| 2024-03-01 | $14.13 | $14.13 | 22,852 | — | — |
| 2024-02-29 | $15.40 | $15.40 | 86,076 | — | — |
| 2024-02-28 | $13.50 | $13.50 | 7,844 | — | — |
| 2024-02-27 | $13.23 | $13.23 | 13,076 | — | — |
| 2024-02-26 | $13.23 | $13.23 | 14,692 | — | — |
| 2024-02-23 | $13.43 | $13.43 | 24,140 | — | — |
| 2024-02-22 | $13.50 | $13.50 | 16,260 | — | — |
| 2024-02-21 | $13.80 | $13.80 | 19,400 | — | — |
| 2024-02-20 | $13.18 | $13.18 | 28,072 | — | — |
| 2024-02-16 | $13.78 | $13.78 | 10,612 | — | — |
| 2024-02-15 | $13.60 | $13.60 | 17,176 | — | — |
| 2024-02-14 | $13.93 | $13.93 | 16,372 | — | — |
| 2024-02-13 | $14.15 | $14.15 | 13,568 | — | — |
| 2024-02-12 | $14.53 | $14.53 | 19,032 | — | — |
| 2024-02-09 | $14.90 | $14.90 | 25,380 | — | — |
| 2024-02-08 | $13.30 | $13.30 | 12,856 | — | — |
| 2024-02-07 | $13.60 | $13.60 | 17,420 | — | — |
| 2024-02-06 | $12.88 | $12.88 | 38,624 | — | — |
| 2024-02-05 | $13.25 | $13.25 | 38,116 | — | — |
| 2024-02-02 | $14.25 | $14.25 | 32,296 | — | — |
| 2024-02-01 | $14.98 | $14.98 | 49,872 | — | — |
| 2024-01-31 | $14.50 | $14.50 | 36,328 | — | — |
| 2024-01-30 | $15.13 | $15.13 | 51,408 | — | — |
| 2024-01-29 | $16.08 | $16.08 | 63,704 | — | — |
| 2024-01-26 | $17.00 | $17.00 | 214,876 | — | — |
| 2024-01-25 | $16.25 | $16.25 | 791,008 | — | — |
| 2024-01-24 | $27.00 | $27.00 | 421,352 | — | — |
| 2024-01-23 | $22.28 | $22.28 | 111,452 | — | — |
| 2024-01-22 | $23.38 | $23.38 | 14,492 | — | — |
| 2024-01-19 | $23.42 | $23.42 | 18,312 | — | — |
| 2024-01-18 | $24.73 | $24.73 | 26,352 | — | — |
| 2024-01-17 | $26.00 | $26.00 | 20,068 | — | — |
| 2024-01-16 | $28.00 | $28.00 | 28,120 | — | — |
| 2024-01-12 | $26.50 | $26.50 | 33,608 | — | — |
| 2024-01-11 | $29.00 | $29.00 | 35,960 | — | — |
| 2024-01-10 | $30.63 | $30.63 | 26,924 | — | — |
| 2024-01-09 | $33.00 | $33.00 | 29,472 | — | — |
| 2024-01-08 | $31.00 | $31.00 | 18,760 | — | — |
| 2024-01-05 | $32.50 | $32.50 | 51,464 | — | — |
| 2024-01-04 | $35.75 | $35.75 | 38,620 | — | — |
| 2024-01-03 | $37.50 | $37.50 | 35,304 | — | — |
| 2024-01-02 | $36.50 | $36.50 | 32,792 | — | — |