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
- 2021-01-14 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 | $16.46 | $16.46 | 1,455,900 | — | — |
| 2024-12-30 | $17.65 | $17.65 | 2,148,300 | — | — |
| 2024-12-27 | $17.12 | $17.12 | 1,885,000 | — | — |
| 2024-12-26 | $17.09 | $17.09 | 1,658,500 | — | — |
| 2024-12-24 | $15.07 | $15.07 | 606,300 | — | — |
| 2024-12-23 | $14.06 | $14.06 | 768,300 | — | — |
| 2024-12-20 | $13.89 | $13.89 | 1,134,800 | — | — |
| 2024-12-19 | $12.70 | $12.70 | 633,600 | — | — |
| 2024-12-18 | $12.47 | $12.47 | 1,144,400 | — | — |
| 2024-12-17 | $13.65 | $13.65 | 844,900 | — | — |
| 2024-12-16 | $13.62 | $13.62 | 1,023,500 | — | — |
| 2024-12-13 | $12.03 | $12.03 | 413,600 | — | — |
| 2024-12-12 | $11.55 | $11.55 | 406,000 | — | — |
| 2024-12-11 | $11.67 | $11.67 | 852,300 | — | — |
| 2024-12-10 | $11.84 | $11.84 | 650,100 | — | — |
| 2024-12-09 | $12.23 | $12.23 | 1,364,200 | — | — |
| 2024-12-06 | $14.07 | $14.07 | 775,500 | — | — |
| 2024-12-05 | $13.30 | $13.30 | 563,700 | — | — |
| 2024-12-04 | $13.18 | $13.18 | 520,500 | — | — |
| 2024-12-03 | $13.12 | $13.12 | 881,500 | — | — |
| 2024-12-02 | $13.27 | $13.27 | 1,163,700 | — | — |
| 2024-11-29 | $13.96 | $13.96 | 947,200 | — | — |
| 2024-11-27 | $13.49 | $13.49 | 774,100 | — | — |
| 2024-11-26 | $13.78 | $13.78 | 1,209,500 | — | — |
| 2024-11-25 | $13.77 | $13.77 | 1,084,600 | — | — |
| 2024-11-22 | $13.17 | $13.17 | 1,191,200 | — | — |
| 2024-11-21 | $11.68 | $11.68 | 505,700 | — | — |
| 2024-11-20 | $11.02 | $11.02 | 635,900 | — | — |
| 2024-11-19 | $11.64 | $11.64 | 822,800 | — | — |
| 2024-11-18 | $10.81 | $10.81 | 718,100 | — | — |
| 2024-11-15 | $10.39 | $10.39 | 668,600 | — | — |
| 2024-11-14 | $10.25 | $10.25 | 776,500 | — | — |
| 2024-11-13 | $10.27 | $10.27 | 1,172,500 | — | — |
| 2024-11-12 | $10.06 | $10.06 | 790,300 | — | — |
| 2024-11-11 | $10.38 | $10.38 | 1,544,200 | — | — |
| 2024-11-08 | $9.02 | $9.02 | 490,300 | — | — |
| 2024-11-07 | $8.51 | $8.51 | 887,700 | — | — |
| 2024-11-06 | $8.58 | $8.58 | 689,800 | — | — |
| 2024-11-05 | $8.00 | $8.00 | 254,600 | — | — |
| 2024-11-04 | $7.65 | $7.65 | 333,500 | — | — |
| 2024-11-01 | $7.76 | $7.76 | 480,300 | — | — |
| 2024-10-31 | $7.69 | $7.69 | 403,300 | — | — |
| 2024-10-30 | $7.90 | $7.90 | 566,800 | — | — |
| 2024-10-29 | $8.33 | $8.33 | 643,700 | — | — |
| 2024-10-28 | $9.19 | $9.19 | 457,000 | — | — |
| 2024-10-25 | $8.59 | $8.59 | 320,500 | — | — |
| 2024-10-24 | $8.83 | $8.83 | 346,500 | — | — |
| 2024-10-23 | $8.77 | $8.77 | 454,100 | — | — |
| 2024-10-22 | $8.90 | $8.90 | 358,900 | — | — |
| 2024-10-21 | $9.10 | $9.10 | 593,700 | — | — |
| 2024-10-18 | $8.52 | $8.52 | 402,000 | — | — |
| 2024-10-17 | $8.48 | $8.48 | 507,600 | — | — |
| 2024-10-16 | $8.39 | $8.39 | 682,000 | — | — |
| 2024-10-15 | $7.76 | $7.76 | 296,500 | — | — |
| 2024-10-14 | $7.88 | $7.88 | 376,100 | — | — |
| 2024-10-11 | $7.75 | $7.75 | 253,300 | — | — |
| 2024-10-10 | $7.53 | $7.53 | 175,400 | — | — |
| 2024-10-09 | $7.55 | $7.55 | 260,400 | — | — |
| 2024-10-08 | $7.56 | $7.56 | 586,300 | — | — |
| 2024-10-07 | $7.69 | $7.69 | 689,900 | — | — |
| 2024-10-04 | $7.24 | $7.24 | 407,100 | — | — |
| 2024-10-03 | $6.68 | $6.68 | 225,600 | — | — |
| 2024-10-02 | $6.80 | $6.80 | 320,200 | — | — |
| 2024-10-01 | $6.41 | $6.41 | 272,200 | — | — |
| 2024-09-30 | $6.87 | $6.87 | 199,300 | — | — |
| 2024-09-27 | $7.14 | $7.14 | 403,000 | — | — |
| 2024-09-26 | $6.92 | $6.92 | 223,100 | — | — |
| 2024-09-25 | $6.95 | $6.95 | 379,700 | — | — |
| 2024-09-24 | $6.39 | $6.39 | 132,000 | — | — |
| 2024-09-23 | $6.50 | $6.50 | 153,400 | — | — |
| 2024-09-20 | $6.63 | $6.63 | 382,300 | — | — |
| 2024-09-19 | $6.45 | $6.45 | 218,400 | — | — |
| 2024-09-18 | $6.31 | $6.31 | 266,500 | — | — |
| 2024-09-17 | $6.26 | $6.26 | 201,800 | — | — |
| 2024-09-16 | $6.44 | $6.44 | 194,100 | — | — |
| 2024-09-13 | $6.49 | $6.49 | 164,100 | — | — |
| 2024-09-12 | $6.37 | $6.37 | 132,400 | — | — |
| 2024-09-11 | $6.24 | $6.24 | 281,700 | — | — |
| 2024-09-10 | $5.88 | $5.88 | 197,100 | — | — |
| 2024-09-09 | $5.90 | $5.90 | 182,400 | — | — |
| 2024-09-06 | $5.72 | $5.72 | 291,300 | — | — |
| 2024-09-05 | $6.07 | $6.07 | 212,000 | — | — |
| 2024-09-04 | $6.25 | $6.25 | 232,000 | — | — |
| 2024-09-03 | $6.34 | $6.34 | 306,400 | — | — |
| 2024-08-30 | $6.75 | $6.75 | 272,500 | — | — |
| 2024-08-29 | $6.67 | $6.67 | 202,900 | — | — |
| 2024-08-28 | $6.46 | $6.46 | 283,800 | — | — |
| 2024-08-27 | $6.90 | $6.90 | 317,800 | — | — |
| 2024-08-26 | $6.93 | $6.93 | 356,900 | — | — |
| 2024-08-23 | $6.72 | $6.72 | 322,600 | — | — |
| 2024-08-22 | $6.49 | $6.49 | 162,100 | — | — |
| 2024-08-21 | $6.64 | $6.64 | 284,300 | — | — |
| 2024-08-20 | $6.43 | $6.43 | 489,100 | — | — |
| 2024-08-19 | $6.92 | $6.92 | 642,000 | — | — |
| 2024-08-16 | $6.75 | $6.75 | 844,300 | — | — |
| 2024-08-15 | $5.89 | $5.89 | 424,400 | — | — |
| 2024-08-14 | $5.33 | $5.33 | 214,600 | — | — |
| 2024-08-13 | $5.57 | $5.57 | 290,900 | — | — |
| 2024-08-12 | $5.37 | $5.37 | 329,300 | — | — |
| 2024-08-09 | $5.39 | $5.39 | 472,900 | — | — |
| 2024-08-08 | $5.16 | $5.16 | 861,700 | — | — |
| 2024-08-07 | $5.75 | $5.75 | 338,000 | — | — |
| 2024-08-06 | $6.14 | $6.14 | 253,800 | — | — |
| 2024-08-05 | $5.89 | $5.89 | 562,500 | — | — |
| 2024-08-02 | $6.27 | $6.27 | 360,700 | — | — |
| 2024-08-01 | $6.58 | $6.58 | 411,900 | — | — |
| 2024-07-31 | $7.08 | $7.08 | 241,400 | — | — |
| 2024-07-30 | $6.97 | $6.97 | 230,200 | — | — |
| 2024-07-29 | $6.97 | $6.97 | 252,600 | — | — |
| 2024-07-26 | $7.24 | $7.24 | 235,700 | — | — |
| 2024-07-25 | $6.92 | $6.92 | 282,200 | — | — |
| 2024-07-24 | $6.86 | $6.86 | 301,300 | — | — |
| 2024-07-23 | $7.21 | $7.21 | 347,600 | — | — |
| 2024-07-22 | $6.89 | $6.89 | 394,600 | — | — |
| 2024-07-19 | $6.98 | $6.98 | 423,000 | — | — |
| 2024-07-18 | $7.04 | $7.04 | 453,900 | — | — |
| 2024-07-17 | $7.70 | $7.70 | 652,400 | — | — |
| 2024-07-16 | $7.66 | $7.66 | 973,800 | — | — |
| 2024-07-15 | $8.09 | $8.09 | 1,038,100 | — | — |
| 2024-07-12 | $7.72 | $7.72 | 518,600 | — | — |
| 2024-07-11 | $7.45 | $7.45 | 811,700 | — | — |
| 2024-07-10 | $7.10 | $7.10 | 388,100 | — | — |
| 2024-07-09 | $6.99 | $6.99 | 523,400 | — | — |
| 2024-07-08 | $6.92 | $6.92 | 397,300 | — | — |
| 2024-07-05 | $6.85 | $6.85 | 314,900 | — | — |
| 2024-07-03 | $6.99 | $6.99 | 217,500 | — | — |
| 2024-07-02 | $6.91 | $6.91 | 412,700 | — | — |
| 2024-07-01 | $6.94 | $6.94 | 796,100 | — | — |
| 2024-06-28 | $7.17 | $7.17 | 3,699,000 | — | — |
| 2024-06-27 | $6.84 | $6.84 | 512,600 | — | — |
| 2024-06-26 | $6.55 | $6.55 | 424,100 | — | — |
| 2024-06-25 | $6.36 | $6.36 | 296,100 | — | — |
| 2024-06-24 | $6.46 | $6.46 | 1,140,400 | — | — |
| 2024-06-21 | $5.83 | $5.83 | 368,800 | — | — |
| 2024-06-20 | $5.76 | $5.76 | 299,000 | — | — |
| 2024-06-18 | $6.10 | $6.10 | 302,600 | — | — |
| 2024-06-17 | $5.90 | $5.90 | 353,600 | — | — |
| 2024-06-14 | $6.02 | $6.02 | 839,200 | — | — |
| 2024-06-13 | $6.58 | $6.58 | 1,862,500 | — | — |
| 2024-06-12 | $6.02 | $6.02 | 329,400 | — | — |
| 2024-06-11 | $5.89 | $5.89 | 801,400 | — | — |
| 2024-06-10 | $6.30 | $6.30 | 915,400 | — | — |
| 2024-06-07 | $5.25 | $5.25 | 227,600 | — | — |
| 2024-06-06 | $5.37 | $5.37 | 216,200 | — | — |
| 2024-06-05 | $5.17 | $5.17 | 181,400 | — | — |
| 2024-06-04 | $5.15 | $5.15 | 169,400 | — | — |
| 2024-06-03 | $5.04 | $5.04 | 216,500 | — | — |
| 2024-05-31 | $5.14 | $5.14 | 283,500 | — | — |
| 2024-05-30 | $5.09 | $5.09 | 285,900 | — | — |
| 2024-05-29 | $5.19 | $5.19 | 455,400 | — | — |
| 2024-05-28 | $5.17 | $5.17 | 625,500 | — | — |
| 2024-05-24 | $5.03 | $5.03 | 170,800 | — | — |
| 2024-05-23 | $4.78 | $4.78 | 76,900 | — | — |
| 2024-05-22 | $4.80 | $4.80 | 229,100 | — | — |
| 2024-05-21 | $4.99 | $4.99 | 144,600 | — | — |
| 2024-05-20 | $4.96 | $4.96 | 210,600 | — | — |
| 2024-05-17 | $4.86 | $4.86 | 140,700 | — | — |
| 2024-05-16 | $4.87 | $4.87 | 140,300 | — | — |
| 2024-05-15 | $4.98 | $4.98 | 218,400 | — | — |
| 2024-05-14 | $5.00 | $5.00 | 260,200 | — | — |
| 2024-05-13 | $4.83 | $4.83 | 770,700 | — | — |
| 2024-05-10 | $4.67 | $4.67 | 412,000 | — | — |
| 2024-05-09 | $4.37 | $4.37 | 254,600 | — | — |
| 2024-05-08 | $4.28 | $4.28 | 234,000 | — | — |
| 2024-05-07 | $4.06 | $4.06 | 128,000 | — | — |
| 2024-05-06 | $4.06 | $4.06 | 138,400 | — | — |
| 2024-05-03 | $4.19 | $4.19 | 201,100 | — | — |
| 2024-05-02 | $4.05 | $4.05 | 91,500 | — | — |
| 2024-05-01 | $3.92 | $3.92 | 154,900 | — | — |
| 2024-04-30 | $3.78 | $3.78 | 69,400 | — | — |
| 2024-04-29 | $3.80 | $3.80 | 270,600 | — | — |
| 2024-04-26 | $3.96 | $3.96 | 66,400 | — | — |
| 2024-04-25 | $3.85 | $3.85 | 107,500 | — | — |
| 2024-04-24 | $3.83 | $3.83 | 86,800 | — | — |
| 2024-04-23 | $3.83 | $3.83 | 109,200 | — | — |
| 2024-04-22 | $3.75 | $3.75 | 183,100 | — | — |
| 2024-04-19 | $3.54 | $3.54 | 54,600 | — | — |
| 2024-04-18 | $3.57 | $3.57 | 117,800 | — | — |
| 2024-04-17 | $3.41 | $3.41 | 141,800 | — | — |
| 2024-04-16 | $3.52 | $3.52 | 129,400 | — | — |
| 2024-04-15 | $3.56 | $3.56 | 196,900 | — | — |
| 2024-04-12 | $3.86 | $3.86 | 127,000 | — | — |
| 2024-04-11 | $3.86 | $3.86 | 173,500 | — | — |
| 2024-04-10 | $3.80 | $3.80 | 217,800 | — | — |
| 2024-04-09 | $4.05 | $4.05 | 467,000 | — | — |
| 2024-04-08 | $4.41 | $4.41 | 132,400 | — | — |
| 2024-04-05 | $4.37 | $4.37 | 82,700 | — | — |
| 2024-04-04 | $4.31 | $4.31 | 154,400 | — | — |
| 2024-04-03 | $4.36 | $4.36 | 142,000 | — | — |
| 2024-04-02 | $4.28 | $4.28 | 129,700 | — | — |
| 2024-04-01 | $4.37 | $4.37 | 201,000 | — | — |
| 2024-03-28 | $4.39 | $4.39 | 296,200 | — | — |
| 2024-03-27 | $4.41 | $4.41 | 340,900 | — | — |
| 2024-03-26 | $4.25 | $4.25 | 439,400 | — | — |
| 2024-03-25 | $4.48 | $4.48 | 541,700 | — | — |
| 2024-03-22 | $4.48 | $4.48 | 498,600 | — | — |
| 2024-03-21 | $4.24 | $4.24 | 1,493,100 | — | — |
| 2024-03-20 | $3.92 | $3.92 | 264,200 | — | — |
| 2024-03-19 | $3.83 | $3.83 | 455,200 | — | — |
| 2024-03-18 | $3.51 | $3.51 | 654,300 | — | — |
| 2024-03-15 | $3.35 | $3.35 | 290,100 | — | — |
| 2024-03-14 | $3.20 | $3.20 | 145,400 | — | — |
| 2024-03-13 | $3.32 | $3.32 | 197,700 | — | — |
| 2024-03-12 | $3.17 | $3.17 | 141,800 | — | — |
| 2024-03-11 | $3.11 | $3.11 | 179,700 | — | — |
| 2024-03-08 | $3.00 | $3.00 | 169,700 | — | — |
| 2024-03-07 | $3.06 | $3.06 | 102,200 | — | — |
| 2024-03-06 | $3.17 | $3.17 | 112,400 | — | — |
| 2024-03-05 | $3.04 | $3.04 | 216,200 | — | — |
| 2024-03-04 | $3.04 | $3.04 | 234,000 | — | — |
| 2024-03-01 | $3.09 | $3.09 | 214,900 | — | — |
| 2024-02-29 | $3.23 | $3.23 | 127,200 | — | — |
| 2024-02-28 | $3.36 | $3.36 | 166,100 | — | — |
| 2024-02-27 | $3.43 | $3.43 | 280,200 | — | — |
| 2024-02-26 | $3.21 | $3.21 | 212,700 | — | — |
| 2024-02-23 | $3.04 | $3.04 | 371,600 | — | — |
| 2024-02-22 | $2.90 | $2.90 | 225,800 | — | — |
| 2024-02-21 | $2.94 | $2.94 | 294,400 | — | — |
| 2024-02-20 | $2.94 | $2.94 | 165,400 | — | — |
| 2024-02-16 | $2.99 | $2.99 | 144,600 | — | — |
| 2024-02-15 | $2.99 | $2.99 | 140,900 | — | — |
| 2024-02-14 | $3.01 | $3.01 | 128,300 | — | — |
| 2024-02-13 | $2.96 | $2.96 | 286,400 | — | — |
| 2024-02-12 | $3.10 | $3.10 | 340,600 | — | — |
| 2024-02-09 | $3.04 | $3.04 | 87,000 | — | — |
| 2024-02-08 | $3.03 | $3.03 | 334,100 | — | — |
| 2024-02-07 | $2.96 | $2.96 | 342,100 | — | — |
| 2024-02-06 | $3.04 | $3.04 | 466,800 | — | — |
| 2024-02-05 | $2.87 | $2.87 | 105,200 | — | — |
| 2024-02-02 | $2.95 | $2.95 | 183,400 | — | — |
| 2024-02-01 | $2.92 | $2.92 | 156,500 | — | — |
| 2024-01-31 | $2.90 | $2.90 | 198,600 | — | — |
| 2024-01-30 | $2.82 | $2.82 | 115,700 | — | — |
| 2024-01-29 | $2.86 | $2.86 | 75,800 | — | — |
| 2024-01-26 | $2.86 | $2.86 | 100,000 | — | — |
| 2024-01-25 | $2.91 | $2.91 | 368,200 | — | — |
| 2024-01-24 | $2.82 | $2.82 | 123,500 | — | — |
| 2024-01-23 | $2.93 | $2.93 | 108,100 | — | — |
| 2024-01-22 | $2.93 | $2.93 | 393,800 | — | — |
| 2024-01-19 | $2.74 | $2.74 | 69,800 | — | — |
| 2024-01-18 | $2.73 | $2.73 | 125,000 | — | — |
| 2024-01-17 | $2.71 | $2.71 | 132,900 | — | — |
| 2024-01-16 | $2.78 | $2.78 | 223,100 | — | — |
| 2024-01-12 | $2.89 | $2.89 | 77,800 | — | — |
| 2024-01-11 | $2.91 | $2.91 | 112,000 | — | — |
| 2024-01-10 | $3.09 | $3.09 | 91,800 | — | — |
| 2024-01-09 | $3.02 | $3.02 | 124,900 | — | — |
| 2024-01-08 | $3.02 | $3.02 | 126,900 | — | — |
| 2024-01-05 | $2.95 | $2.95 | 185,400 | — | — |
| 2024-01-04 | $3.00 | $3.00 | 113,400 | — | — |
| 2024-01-03 | $3.05 | $3.05 | 266,400 | — | — |
| 2024-01-02 | $2.96 | $2.96 | 125,700 | — | — |