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
- 2021-10-27 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 | $8.50 | $8.50 | 111,100 | — | — |
| 2024-12-30 | $8.84 | $8.84 | 118,200 | — | — |
| 2024-12-27 | $9.35 | $9.35 | 76,000 | — | — |
| 2024-12-26 | $8.69 | $8.69 | 88,400 | — | — |
| 2024-12-24 | $8.14 | $8.14 | 14,900 | — | — |
| 2024-12-23 | $8.15 | $8.15 | 57,000 | — | — |
| 2024-12-20 | $8.30 | $8.30 | 40,800 | — | — |
| 2024-12-19 | $8.29 | $8.29 | 56,600 | — | — |
| 2024-12-18 | $8.03 | $8.03 | 72,400 | — | — |
| 2024-12-17 | $8.72 | $8.72 | 88,600 | — | — |
| 2024-12-16 | $8.54 | $8.54 | 156,400 | — | — |
| 2024-12-13 | $9.04 | $9.04 | 62,500 | — | — |
| 2024-12-12 | $8.90 | $8.90 | 106,100 | — | — |
| 2024-12-11 | $9.15 | $9.15 | 181,900 | — | — |
| 2024-12-10 | $9.55 | $9.55 | 217,300 | — | — |
| 2024-12-09 | $10.02 | $10.02 | 592,000 | — | — |
| 2024-12-06 | $12.82 | $12.82 | 281,000 | — | — |
| 2024-12-05 | $11.25 | $11.25 | 45,300 | — | — |
| 2024-12-04 | $11.68 | $11.68 | 49,100 | — | — |
| 2024-12-03 | $11.55 | $11.55 | 90,500 | — | — |
| 2024-12-02 | $11.92 | $11.92 | 127,600 | — | — |
| 2024-11-29 | $11.73 | $11.73 | 75,000 | — | — |
| 2024-11-27 | $9.99 | $9.99 | 47,100 | — | — |
| 2024-11-26 | $10.05 | $10.05 | 22,100 | — | — |
| 2024-11-25 | $10.01 | $10.01 | 51,500 | — | — |
| 2024-11-22 | $9.60 | $9.60 | 33,100 | — | — |
| 2024-11-21 | $9.68 | $9.68 | 66,900 | — | — |
| 2024-11-20 | $9.26 | $9.26 | 59,200 | — | — |
| 2024-11-19 | $9.44 | $9.44 | 18,900 | — | — |
| 2024-11-18 | $9.36 | $9.36 | 28,400 | — | — |
| 2024-11-15 | $9.38 | $9.38 | 46,200 | — | — |
| 2024-11-14 | $9.63 | $9.63 | 57,900 | — | — |
| 2024-11-13 | $10.17 | $10.17 | 40,000 | — | — |
| 2024-11-12 | $10.10 | $10.10 | 32,400 | — | — |
| 2024-11-11 | $9.86 | $9.86 | 53,000 | — | — |
| 2024-11-08 | $9.72 | $9.72 | 60,500 | — | — |
| 2024-11-07 | $9.49 | $9.49 | 94,200 | — | — |
| 2024-11-06 | $9.62 | $9.62 | 120,100 | — | — |
| 2024-11-05 | $11.08 | $11.08 | 66,500 | — | — |
| 2024-11-04 | $9.85 | $9.85 | 18,900 | — | — |
| 2024-11-01 | $9.37 | $9.37 | 37,600 | — | — |
| 2024-10-31 | $9.18 | $9.18 | 65,900 | — | — |
| 2024-10-30 | $9.98 | $9.98 | 48,300 | — | — |
| 2024-10-29 | $10.19 | $10.19 | 14,700 | — | — |
| 2024-10-28 | $10.15 | $10.15 | 45,300 | — | — |
| 2024-10-25 | $9.95 | $9.95 | 46,200 | — | — |
| 2024-10-24 | $10.14 | $10.14 | 67,200 | — | — |
| 2024-10-23 | $10.35 | $10.35 | 54,400 | — | — |
| 2024-10-22 | $9.97 | $9.97 | 61,100 | — | — |
| 2024-10-21 | $10.07 | $10.07 | 33,000 | — | — |
| 2024-10-18 | $10.57 | $10.57 | 92,900 | — | — |
| 2024-10-17 | $9.62 | $9.62 | 10,900 | — | — |
| 2024-10-16 | $9.78 | $9.78 | 41,400 | — | — |
| 2024-10-15 | $9.71 | $9.71 | 28,300 | — | — |
| 2024-10-14 | $9.76 | $9.76 | 68,700 | — | — |
| 2024-10-11 | $10.11 | $10.11 | 26,900 | — | — |
| 2024-10-10 | $10.10 | $10.10 | 21,400 | — | — |
| 2024-10-09 | $10.20 | $10.20 | 114,600 | — | — |
| 2024-10-08 | $9.37 | $9.37 | 15,600 | — | — |
| 2024-10-07 | $9.71 | $9.71 | 23,800 | — | — |
| 2024-10-04 | $9.35 | $9.35 | 15,400 | — | — |
| 2024-10-03 | $9.04 | $9.04 | 19,800 | — | — |
| 2024-10-02 | $9.26 | $9.26 | 44,700 | — | — |
| 2024-10-01 | $9.08 | $9.08 | 66,300 | — | — |
| 2024-09-30 | $9.64 | $9.64 | 53,600 | — | — |
| 2024-09-27 | $10.12 | $10.12 | 64,700 | — | — |
| 2024-09-26 | $9.93 | $9.93 | 63,400 | — | — |
| 2024-09-25 | $9.55 | $9.55 | 156,200 | — | — |
| 2024-09-24 | $9.63 | $9.63 | 83,700 | — | — |
| 2024-09-23 | $9.45 | $9.45 | 154,300 | — | — |
| 2024-09-20 | $8.41 | $8.41 | 223,500 | — | — |
| 2024-09-19 | $9.90 | $9.90 | 92,200 | — | — |
| 2024-09-18 | $9.62 | $9.62 | 93,500 | — | — |
| 2024-09-17 | $10.22 | $10.22 | 111,700 | — | — |
| 2024-09-16 | $10.29 | $10.29 | 62,800 | — | — |
| 2024-09-13 | $10.43 | $10.43 | 115,900 | — | — |
| 2024-09-12 | $9.98 | $9.98 | 103,300 | — | — |
| 2024-09-11 | $9.91 | $9.91 | 98,900 | — | — |
| 2024-09-10 | $9.89 | $9.89 | 146,400 | — | — |
| 2024-09-09 | $10.26 | $10.26 | 211,400 | — | — |
| 2024-09-06 | $10.90 | $10.90 | 611,300 | — | — |
| 2024-09-05 | $15.08 | $15.08 | 345,900 | — | — |
| 2024-09-04 | $13.98 | $13.98 | 170,400 | — | — |
| 2024-09-03 | $12.13 | $12.13 | 150,600 | — | — |
| 2024-08-30 | $13.32 | $13.32 | 166,500 | — | — |
| 2024-08-29 | $12.22 | $12.22 | 38,300 | — | — |
| 2024-08-28 | $12.00 | $12.00 | 81,700 | — | — |
| 2024-08-27 | $12.58 | $12.58 | 68,800 | — | — |
| 2024-08-26 | $12.73 | $12.73 | 55,200 | — | — |
| 2024-08-23 | $13.70 | $13.70 | 72,600 | — | — |
| 2024-08-22 | $14.49 | $14.49 | 214,700 | — | — |
| 2024-08-21 | $13.92 | $13.92 | 82,400 | — | — |
| 2024-08-20 | $11.69 | $11.69 | 19,900 | — | — |
| 2024-08-19 | $12.73 | $12.73 | 35,800 | — | — |
| 2024-08-16 | $13.26 | $13.26 | 38,600 | — | — |
| 2024-08-15 | $11.80 | $11.80 | 42,300 | — | — |
| 2024-08-14 | $10.64 | $10.64 | 25,700 | — | — |
| 2024-08-13 | $10.91 | $10.91 | 30,100 | — | — |
| 2024-08-12 | $10.30 | $10.30 | 13,900 | — | — |
| 2024-08-09 | $10.98 | $10.98 | 16,200 | — | — |
| 2024-08-08 | $10.60 | $10.60 | 21,300 | — | — |
| 2024-08-07 | $10.15 | $10.15 | 26,900 | — | — |
| 2024-08-06 | $11.00 | $11.00 | 70,500 | — | — |
| 2024-08-05 | $10.05 | $10.05 | 52,200 | — | — |
| 2024-08-02 | $11.48 | $11.48 | 129,600 | — | — |
| 2024-08-01 | $13.35 | $13.35 | 70,200 | — | — |
| 2024-07-31 | $14.90 | $14.90 | 30,300 | — | — |
| 2024-07-30 | $14.05 | $14.05 | 18,400 | — | — |
| 2024-07-29 | $14.52 | $14.52 | 23,300 | — | — |
| 2024-07-26 | $15.00 | $15.00 | 43,800 | — | — |
| 2024-07-25 | $15.59 | $15.59 | 16,000 | — | — |
| 2024-07-24 | $15.65 | $15.65 | 12,400 | — | — |
| 2024-07-23 | $16.25 | $16.25 | 13,300 | — | — |
| 2024-07-22 | $16.34 | $16.34 | 13,900 | — | — |
| 2024-07-19 | $16.22 | $16.22 | 28,100 | — | — |
| 2024-07-18 | $16.77 | $16.77 | 45,100 | — | — |
| 2024-07-17 | $18.42 | $18.42 | 13,700 | — | — |
| 2024-07-16 | $18.84 | $18.84 | 46,300 | — | — |
| 2024-07-15 | $17.87 | $17.87 | 40,700 | — | — |
| 2024-07-12 | $18.50 | $18.50 | 28,500 | — | — |
| 2024-07-11 | $18.91 | $18.91 | 43,800 | — | — |
| 2024-07-10 | $17.26 | $17.26 | 18,300 | — | — |
| 2024-07-09 | $17.18 | $17.18 | 48,600 | — | — |
| 2024-07-08 | $16.22 | $16.22 | 37,500 | — | — |
| 2024-07-05 | $15.08 | $15.08 | 49,200 | — | — |
| 2024-07-03 | $14.73 | $14.73 | 49,600 | — | — |
| 2024-07-02 | $15.00 | $15.00 | 84,800 | — | — |
| 2024-07-01 | $15.07 | $15.07 | 105,700 | — | — |
| 2024-06-28 | $17.57 | $17.57 | 334,500 | — | — |
| 2024-06-27 | $18.88 | $18.88 | 49,800 | — | — |
| 2024-06-26 | $19.04 | $19.04 | 71,700 | — | — |
| 2024-06-25 | $17.56 | $17.56 | 80,200 | — | — |
| 2024-06-24 | $19.08 | $19.08 | 46,700 | — | — |
| 2024-06-21 | $19.11 | $19.11 | 49,200 | — | — |
| 2024-06-20 | $20.18 | $20.18 | 71,900 | — | — |
| 2024-06-18 | $19.16 | $19.16 | 84,500 | — | — |
| 2024-06-17 | $19.67 | $19.67 | 96,800 | — | — |
| 2024-06-14 | $21.89 | $21.89 | 78,500 | — | — |
| 2024-06-13 | $22.98 | $22.98 | 95,200 | — | — |
| 2024-06-12 | $24.62 | $24.62 | 117,700 | — | — |
| 2024-06-11 | $25.95 | $25.95 | 59,900 | — | — |
| 2024-06-10 | $25.46 | $25.46 | 97,500 | — | — |
| 2024-06-07 | $23.22 | $23.22 | 174,100 | — | — |
| 2024-06-06 | $26.81 | $26.81 | 213,500 | — | — |
| 2024-06-05 | $25.00 | $25.00 | 85,700 | — | — |
| 2024-06-04 | $23.79 | $23.79 | 97,800 | — | — |
| 2024-06-03 | $23.40 | $23.40 | 100,500 | — | — |
| 2024-05-31 | $24.00 | $24.00 | 203,500 | — | — |
| 2024-05-30 | $28.29 | $28.29 | 230,400 | — | — |
| 2024-05-29 | $23.44 | $23.44 | 158,100 | — | — |
| 2024-05-28 | $24.73 | $24.73 | 143,700 | — | — |
| 2024-05-24 | $29.19 | $29.19 | 124,600 | — | — |
| 2024-05-23 | $29.75 | $29.75 | 214,400 | — | — |
| 2024-05-22 | $29.45 | $29.45 | 130,900 | — | — |
| 2024-05-21 | $32.76 | $32.76 | 359,800 | — | — |
| 2024-05-20 | $36.00 | $36.00 | 413,200 | — | — |
| 2024-05-17 | $33.53 | $33.53 | 1,191,300 | — | — |
| 2024-05-16 | $29.44 | $29.44 | 748,700 | — | — |
| 2024-05-15 | $24.92 | $24.92 | 330,200 | — | — |
| 2024-05-14 | $23.23 | $23.23 | 915,900 | — | — |
| 2024-05-13 | $19.97 | $19.97 | 687,700 | — | — |
| 2024-05-10 | $17.75 | $17.75 | 690,200 | — | — |
| 2024-05-09 | $13.59 | $13.59 | 182,800 | — | — |
| 2024-05-08 | $13.22 | $13.22 | 218,000 | — | — |
| 2024-05-07 | $15.23 | $15.23 | 497,400 | — | — |
| 2024-05-06 | $14.49 | $14.49 | 245,900 | — | — |
| 2024-05-03 | $14.34 | $14.34 | 243,500 | — | — |
| 2024-05-02 | $13.62 | $13.62 | 345,200 | — | — |
| 2024-05-01 | $12.38 | $12.38 | 503,400 | — | — |
| 2024-04-30 | $10.15 | $10.15 | 286,000 | — | — |
| 2024-04-29 | $9.87 | $9.87 | 221,200 | — | — |
| 2024-04-26 | $11.00 | $11.00 | 101,100 | — | — |
| 2024-04-25 | $11.54 | $11.54 | 126,000 | — | — |
| 2024-04-24 | $12.07 | $12.07 | 80,200 | — | — |
| 2024-04-23 | $11.91 | $11.91 | 234,900 | — | — |
| 2024-04-22 | $11.36 | $11.36 | 369,300 | — | — |
| 2024-04-19 | $12.35 | $12.35 | 476,500 | — | — |
| 2024-04-18 | $11.28 | $11.28 | 594,500 | — | — |
| 2024-04-17 | $12.40 | $12.40 | 557,600 | — | — |
| 2024-04-16 | $12.57 | $12.57 | 1,831,800 | — | — |
| 2024-04-15 | $14.72 | $14.72 | 3,607,900 | — | — |
| 2024-04-12 | $19.23 | $19.23 | 23,059,600 | — | — |
| 2024-04-11 | $19.38 | $19.38 | 45,747,800 | — | — |
| 2024-04-10 | $7.40 | $7.40 | 4,445,400 | — | — |
| 2024-04-09 | $5.43 | $5.43 | 105,400 | — | — |
| 2024-04-08 | $5.28 | $5.28 | 71,900 | — | — |
| 2024-04-05 | $4.78 | $4.78 | 101,200 | — | — |
| 2024-04-04 | $5.32 | $5.32 | 111,000 | — | — |
| 2024-04-03 | $5.88 | $5.88 | 80,700 | — | — |
| 2024-04-02 | $6.40 | $6.40 | 26,020 | — | — |
| 2024-04-01 | $7.24 | $7.24 | 24,885 | — | — |
| 2024-03-28 | $6.90 | $6.90 | 36,670 | — | — |
| 2024-03-27 | $6.84 | $6.84 | 44,290 | — | — |
| 2024-03-26 | $6.84 | $6.84 | 17,655 | — | — |
| 2024-03-25 | $6.84 | $6.84 | 12,320 | — | — |
| 2024-03-22 | $7.06 | $7.06 | 15,920 | — | — |
| 2024-03-21 | $7.40 | $7.40 | 8,615 | — | — |
| 2024-03-20 | $7.06 | $7.06 | 21,340 | — | — |
| 2024-03-19 | $7.00 | $7.00 | 17,535 | — | — |
| 2024-03-18 | $7.00 | $7.00 | 44,930 | — | — |
| 2024-03-15 | $7.44 | $7.44 | 34,430 | — | — |
| 2024-03-14 | $7.34 | $7.34 | 13,675 | — | — |
| 2024-03-13 | $7.34 | $7.34 | 10,100 | — | — |
| 2024-03-12 | $7.30 | $7.30 | 21,470 | — | — |
| 2024-03-11 | $7.44 | $7.44 | 21,295 | — | — |
| 2024-03-08 | $7.20 | $7.20 | 14,200 | — | — |
| 2024-03-07 | $7.20 | $7.20 | 26,195 | — | — |
| 2024-03-06 | $7.20 | $7.20 | 103,910 | — | — |
| 2024-03-05 | $7.32 | $7.32 | 29,865 | — | — |
| 2024-03-04 | $7.50 | $7.50 | 39,285 | — | — |
| 2024-03-01 | $7.74 | $7.74 | 35,710 | — | — |
| 2024-02-29 | $8.12 | $8.12 | 16,800 | — | — |
| 2024-02-28 | $8.20 | $8.20 | 83,640 | — | — |
| 2024-02-27 | $8.28 | $8.28 | 26,355 | — | — |
| 2024-02-26 | $8.20 | $8.20 | 31,315 | — | — |
| 2024-02-23 | $8.26 | $8.26 | 25,995 | — | — |
| 2024-02-22 | $8.72 | $8.72 | 31,790 | — | — |
| 2024-02-21 | $8.82 | $8.82 | 64,625 | — | — |
| 2024-02-20 | $9.40 | $9.40 | 43,895 | — | — |
| 2024-02-16 | $9.82 | $9.82 | 13,670 | — | — |
| 2024-02-15 | $10.30 | $10.30 | 18,880 | — | — |
| 2024-02-14 | $10.22 | $10.22 | 11,780 | — | — |
| 2024-02-13 | $9.78 | $9.78 | 16,250 | — | — |
| 2024-02-12 | $10.28 | $10.28 | 15,060 | — | — |
| 2024-02-09 | $10.44 | $10.44 | 24,230 | — | — |
| 2024-02-08 | $10.72 | $10.72 | 26,410 | — | — |
| 2024-02-07 | $10.20 | $10.20 | 13,130 | — | — |
| 2024-02-06 | $10.62 | $10.62 | 15,705 | — | — |
| 2024-02-05 | $10.10 | $10.10 | 81,425 | — | — |
| 2024-02-02 | $10.50 | $10.50 | 59,660 | — | — |
| 2024-02-01 | $12.10 | $12.10 | 13,600 | — | — |
| 2024-01-31 | $12.28 | $12.28 | 9,895 | — | — |
| 2024-01-30 | $12.86 | $12.86 | 22,065 | — | — |
| 2024-01-29 | $12.14 | $12.14 | 10,150 | — | — |
| 2024-01-26 | $11.90 | $11.90 | 13,020 | — | — |
| 2024-01-25 | $11.58 | $11.58 | 12,570 | — | — |
| 2024-01-24 | $12.02 | $12.02 | 42,120 | — | — |
| 2024-01-23 | $11.46 | $11.46 | 8,695 | — | — |
| 2024-01-22 | $12.00 | $12.00 | 34,475 | — | — |
| 2024-01-19 | $11.60 | $11.60 | 37,780 | — | — |
| 2024-01-18 | $11.62 | $11.62 | 86,035 | — | — |
| 2024-01-17 | $9.86 | $9.86 | 45,915 | — | — |
| 2024-01-16 | $10.62 | $10.62 | 50,310 | — | — |
| 2024-01-12 | $13.80 | $13.80 | 46,795 | — | — |
| 2024-01-11 | $13.92 | $13.92 | 55,405 | — | — |
| 2024-01-10 | $14.68 | $14.68 | 129,605 | — | — |
| 2024-01-09 | $13.24 | $13.24 | 394,720 | — | — |
| 2024-01-08 | $11.24 | $11.24 | 223,340 | — | — |
| 2024-01-05 | $9.14 | $9.14 | 34,420 | — | — |
| 2024-01-04 | $8.72 | $8.72 | 63,605 | — | — |
| 2024-01-03 | $9.38 | $9.38 | 36,195 | — | — |
| 2024-01-02 | $9.68 | $9.68 | 28,380 | — | — |