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
- 2015-09-17 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 | $7.73 | $7.73 | 1,556,300 | — | — |
| 2024-12-30 | $7.23 | $7.23 | 1,757,300 | — | — |
| 2024-12-27 | $7.41 | $7.41 | 1,272,100 | — | — |
| 2024-12-26 | $7.87 | $7.87 | 1,107,700 | — | — |
| 2024-12-24 | $7.40 | $7.40 | 344,200 | — | — |
| 2024-12-23 | $7.38 | $7.38 | 1,386,100 | — | — |
| 2024-12-20 | $7.62 | $7.62 | 10,676,000 | — | — |
| 2024-12-19 | $7.41 | $7.41 | 1,852,600 | — | — |
| 2024-12-18 | $7.77 | $7.77 | 1,293,800 | — | — |
| 2024-12-17 | $8.47 | $8.47 | 1,238,600 | — | — |
| 2024-12-16 | $8.54 | $8.54 | 1,425,900 | — | — |
| 2024-12-13 | $8.28 | $8.28 | 1,492,700 | — | — |
| 2024-12-12 | $8.72 | $8.72 | 1,490,300 | — | — |
| 2024-12-11 | $9.30 | $9.30 | 934,800 | — | — |
| 2024-12-10 | $9.76 | $9.76 | 2,352,500 | — | — |
| 2024-12-09 | $10.17 | $10.17 | 2,403,700 | — | — |
| 2024-12-06 | $9.58 | $9.58 | 1,745,100 | — | — |
| 2024-12-05 | $8.74 | $8.74 | 1,964,200 | — | — |
| 2024-12-04 | $9.16 | $9.16 | 646,200 | — | — |
| 2024-12-03 | $9.30 | $9.30 | 836,300 | — | — |
| 2024-12-02 | $10.00 | $10.00 | 897,800 | — | — |
| 2024-11-29 | $9.92 | $9.92 | 263,700 | — | — |
| 2024-11-27 | $10.01 | $10.01 | 631,600 | — | — |
| 2024-11-26 | $9.55 | $9.55 | 624,400 | — | — |
| 2024-11-25 | $9.58 | $9.58 | 766,200 | — | — |
| 2024-11-22 | $9.59 | $9.59 | 684,400 | — | — |
| 2024-11-21 | $9.18 | $9.18 | 699,400 | — | — |
| 2024-11-20 | $9.63 | $9.63 | 805,700 | — | — |
| 2024-11-19 | $9.56 | $9.56 | 2,029,800 | — | — |
| 2024-11-18 | $10.15 | $10.15 | 3,068,600 | — | — |
| 2024-11-15 | $9.63 | $9.63 | 1,283,500 | — | — |
| 2024-11-14 | $11.14 | $11.14 | 1,248,600 | — | — |
| 2024-11-13 | $10.67 | $10.67 | 572,200 | — | — |
| 2024-11-12 | $10.49 | $10.49 | 674,700 | — | — |
| 2024-11-11 | $11.56 | $11.56 | 724,300 | — | — |
| 2024-11-08 | $11.16 | $11.16 | 1,085,300 | — | — |
| 2024-11-07 | $11.19 | $11.19 | 1,737,000 | — | — |
| 2024-11-06 | $9.43 | $9.43 | 669,000 | — | — |
| 2024-11-05 | $8.92 | $8.92 | 364,500 | — | — |
| 2024-11-04 | $8.76 | $8.76 | 369,400 | — | — |
| 2024-11-01 | $8.79 | $8.79 | 476,700 | — | — |
| 2024-10-31 | $8.59 | $8.59 | 502,200 | — | — |
| 2024-10-30 | $8.84 | $8.84 | 396,000 | — | — |
| 2024-10-29 | $9.06 | $9.06 | 427,100 | — | — |
| 2024-10-28 | $9.38 | $9.38 | 437,600 | — | — |
| 2024-10-25 | $9.35 | $9.35 | 394,800 | — | — |
| 2024-10-24 | $9.58 | $9.58 | 369,800 | — | — |
| 2024-10-23 | $9.74 | $9.74 | 490,300 | — | — |
| 2024-10-22 | $9.59 | $9.59 | 486,600 | — | — |
| 2024-10-21 | $10.37 | $10.37 | 765,200 | — | — |
| 2024-10-18 | $11.10 | $11.10 | 437,000 | — | — |
| 2024-10-17 | $10.60 | $10.60 | 372,900 | — | — |
| 2024-10-16 | $10.75 | $10.75 | 455,000 | — | — |
| 2024-10-15 | $10.30 | $10.30 | 407,200 | — | — |
| 2024-10-14 | $10.20 | $10.20 | 423,300 | — | — |
| 2024-10-11 | $9.89 | $9.89 | 521,000 | — | — |
| 2024-10-10 | $9.29 | $9.29 | 448,100 | — | — |
| 2024-10-09 | $9.24 | $9.24 | 392,000 | — | — |
| 2024-10-08 | $9.56 | $9.56 | 445,700 | — | — |
| 2024-10-07 | $9.52 | $9.52 | 333,600 | — | — |
| 2024-10-04 | $9.72 | $9.72 | 446,700 | — | — |
| 2024-10-03 | $9.35 | $9.35 | 644,000 | — | — |
| 2024-10-02 | $9.92 | $9.92 | 749,300 | — | — |
| 2024-10-01 | $10.21 | $10.21 | 1,024,400 | — | — |
| 2024-09-30 | $10.49 | $10.49 | 682,300 | — | — |
| 2024-09-27 | $10.80 | $10.80 | 417,000 | — | — |
| 2024-09-26 | $10.68 | $10.68 | 541,800 | — | — |
| 2024-09-25 | $10.83 | $10.83 | 537,200 | — | — |
| 2024-09-24 | $11.21 | $11.21 | 692,500 | — | — |
| 2024-09-23 | $11.67 | $11.67 | 603,500 | — | — |
| 2024-09-20 | $11.69 | $11.69 | 1,418,600 | — | — |
| 2024-09-19 | $12.50 | $12.50 | 738,900 | — | — |
| 2024-09-18 | $12.53 | $12.53 | 605,200 | — | — |
| 2024-09-17 | $12.95 | $12.95 | 765,300 | — | — |
| 2024-09-16 | $12.74 | $12.74 | 476,400 | — | — |
| 2024-09-13 | $12.84 | $12.84 | 325,300 | — | — |
| 2024-09-12 | $12.18 | $12.18 | 373,300 | — | — |
| 2024-09-11 | $12.71 | $12.71 | 324,400 | — | — |
| 2024-09-10 | $11.79 | $11.79 | 257,100 | — | — |
| 2024-09-09 | $11.40 | $11.40 | 471,000 | — | — |
| 2024-09-06 | $11.48 | $11.48 | 365,000 | — | — |
| 2024-09-05 | $11.38 | $11.38 | 606,400 | — | — |
| 2024-09-04 | $11.28 | $11.28 | 346,800 | — | — |
| 2024-09-03 | $11.34 | $11.34 | 796,900 | — | — |
| 2024-08-30 | $12.22 | $12.22 | 296,700 | — | — |
| 2024-08-29 | $12.00 | $12.00 | 324,600 | — | — |
| 2024-08-28 | $11.76 | $11.76 | 396,900 | — | — |
| 2024-08-27 | $11.61 | $11.61 | 225,800 | — | — |
| 2024-08-26 | $12.11 | $12.11 | 293,200 | — | — |
| 2024-08-23 | $12.13 | $12.13 | 359,900 | — | — |
| 2024-08-22 | $11.66 | $11.66 | 298,400 | — | — |
| 2024-08-21 | $12.21 | $12.21 | 355,200 | — | — |
| 2024-08-20 | $11.87 | $11.87 | 281,800 | — | — |
| 2024-08-19 | $12.48 | $12.48 | 374,900 | — | — |
| 2024-08-16 | $12.25 | $12.25 | 320,900 | — | — |
| 2024-08-15 | $12.41 | $12.41 | 320,700 | — | — |
| 2024-08-14 | $11.93 | $11.93 | 253,100 | — | — |
| 2024-08-13 | $12.31 | $12.31 | 254,000 | — | — |
| 2024-08-12 | $11.95 | $11.95 | 412,300 | — | — |
| 2024-08-09 | $11.68 | $11.68 | 356,800 | — | — |
| 2024-08-08 | $11.89 | $11.89 | 545,900 | — | — |
| 2024-08-07 | $12.04 | $12.04 | 514,700 | — | — |
| 2024-08-06 | $12.69 | $12.69 | 557,600 | — | — |
| 2024-08-05 | $12.51 | $12.51 | 661,400 | — | — |
| 2024-08-02 | $13.04 | $13.04 | 739,100 | — | — |
| 2024-08-01 | $13.31 | $13.31 | 1,053,500 | — | — |
| 2024-07-31 | $14.25 | $14.25 | 476,000 | — | — |
| 2024-07-30 | $14.29 | $14.29 | 649,900 | — | — |
| 2024-07-29 | $14.35 | $14.35 | 845,600 | — | — |
| 2024-07-26 | $14.33 | $14.33 | 318,500 | — | — |
| 2024-07-25 | $14.39 | $14.39 | 611,000 | — | — |
| 2024-07-24 | $13.64 | $13.64 | 383,800 | — | — |
| 2024-07-23 | $13.50 | $13.50 | 545,300 | — | — |
| 2024-07-22 | $12.77 | $12.77 | 401,300 | — | — |
| 2024-07-19 | $12.58 | $12.58 | 423,400 | — | — |
| 2024-07-18 | $12.85 | $12.85 | 499,800 | — | — |
| 2024-07-17 | $13.28 | $13.28 | 552,300 | — | — |
| 2024-07-16 | $13.56 | $13.56 | 440,600 | — | — |
| 2024-07-15 | $12.87 | $12.87 | 480,400 | — | — |
| 2024-07-12 | $12.77 | $12.77 | 747,200 | — | — |
| 2024-07-11 | $12.71 | $12.71 | 1,405,300 | — | — |
| 2024-07-10 | $10.74 | $10.74 | 350,400 | — | — |
| 2024-07-09 | $10.59 | $10.59 | 365,300 | — | — |
| 2024-07-08 | $10.63 | $10.63 | 538,600 | — | — |
| 2024-07-05 | $10.90 | $10.90 | 417,500 | — | — |
| 2024-07-03 | $10.82 | $10.82 | 326,800 | — | — |
| 2024-07-02 | $10.75 | $10.75 | 507,900 | — | — |
| 2024-07-01 | $11.07 | $11.07 | 530,800 | — | — |
| 2024-06-28 | $11.70 | $11.70 | 1,563,400 | — | — |
| 2024-06-27 | $11.63 | $11.63 | 489,100 | — | — |
| 2024-06-26 | $11.51 | $11.51 | 499,600 | — | — |
| 2024-06-25 | $12.32 | $12.32 | 529,500 | — | — |
| 2024-06-24 | $12.79 | $12.79 | 954,300 | — | — |
| 2024-06-21 | $12.02 | $12.02 | 2,109,400 | — | — |
| 2024-06-20 | $11.88 | $11.88 | 1,816,600 | — | — |
| 2024-06-18 | $12.21 | $12.21 | 860,300 | — | — |
| 2024-06-17 | $11.64 | $11.64 | 641,400 | — | — |
| 2024-06-14 | $12.41 | $12.41 | 531,400 | — | — |
| 2024-06-13 | $13.08 | $13.08 | 637,800 | — | — |
| 2024-06-12 | $13.15 | $13.15 | 958,000 | — | — |
| 2024-06-11 | $13.58 | $13.58 | 454,000 | — | — |
| 2024-06-10 | $13.71 | $13.71 | 674,400 | — | — |
| 2024-06-07 | $14.08 | $14.08 | 330,000 | — | — |
| 2024-06-06 | $13.76 | $13.76 | 397,400 | — | — |
| 2024-06-05 | $14.52 | $14.52 | 258,600 | — | — |
| 2024-06-04 | $14.32 | $14.32 | 303,000 | — | — |
| 2024-06-03 | $14.76 | $14.76 | 355,500 | — | — |
| 2024-05-31 | $14.35 | $14.35 | 424,700 | — | — |
| 2024-05-30 | $14.35 | $14.35 | 582,400 | — | — |
| 2024-05-29 | $14.11 | $14.11 | 328,900 | — | — |
| 2024-05-28 | $14.96 | $14.96 | 270,500 | — | — |
| 2024-05-24 | $14.92 | $14.92 | 309,700 | — | — |
| 2024-05-23 | $14.96 | $14.96 | 555,800 | — | — |
| 2024-05-22 | $15.47 | $15.47 | 369,500 | — | — |
| 2024-05-21 | $15.33 | $15.33 | 472,900 | — | — |
| 2024-05-20 | $15.87 | $15.87 | 303,500 | — | — |
| 2024-05-17 | $15.99 | $15.99 | 312,700 | — | — |
| 2024-05-16 | $16.01 | $16.01 | 380,700 | — | — |
| 2024-05-15 | $16.23 | $16.23 | 401,000 | — | — |
| 2024-05-14 | $15.80 | $15.80 | 369,300 | — | — |
| 2024-05-13 | $15.74 | $15.74 | 484,000 | — | — |
| 2024-05-10 | $15.44 | $15.44 | 420,200 | — | — |
| 2024-05-09 | $15.68 | $15.68 | 498,800 | — | — |
| 2024-05-08 | $16.67 | $16.67 | 326,200 | — | — |
| 2024-05-07 | $16.96 | $16.96 | 402,100 | — | — |
| 2024-05-06 | $16.87 | $16.87 | 224,700 | — | — |
| 2024-05-03 | $16.83 | $16.83 | 239,900 | — | — |
| 2024-05-02 | $16.64 | $16.64 | 389,100 | — | — |
| 2024-05-01 | $16.20 | $16.20 | 482,300 | — | — |
| 2024-04-30 | $15.35 | $15.35 | 364,800 | — | — |
| 2024-04-29 | $16.05 | $16.05 | 294,300 | — | — |
| 2024-04-26 | $16.19 | $16.19 | 305,700 | — | — |
| 2024-04-25 | $16.06 | $16.06 | 604,200 | — | — |
| 2024-04-24 | $16.04 | $16.04 | 425,400 | — | — |
| 2024-04-23 | $15.90 | $15.90 | 360,200 | — | — |
| 2024-04-22 | $15.64 | $15.64 | 437,200 | — | — |
| 2024-04-19 | $15.69 | $15.69 | 574,900 | — | — |
| 2024-04-18 | $16.11 | $16.11 | 560,500 | — | — |
| 2024-04-17 | $17.03 | $17.03 | 413,600 | — | — |
| 2024-04-16 | $17.50 | $17.50 | 296,000 | — | — |
| 2024-04-15 | $18.02 | $18.02 | 346,000 | — | — |
| 2024-04-12 | $18.09 | $18.09 | 542,800 | — | — |
| 2024-04-11 | $19.02 | $19.02 | 362,300 | — | — |
| 2024-04-10 | $18.85 | $18.85 | 606,200 | — | — |
| 2024-04-09 | $19.01 | $19.01 | 266,200 | — | — |
| 2024-04-08 | $19.19 | $19.19 | 288,400 | — | — |
| 2024-04-05 | $19.17 | $19.17 | 424,700 | — | — |
| 2024-04-04 | $19.15 | $19.15 | 714,100 | — | — |
| 2024-04-03 | $20.25 | $20.25 | 540,200 | — | — |
| 2024-04-02 | $20.29 | $20.29 | 547,600 | — | — |
| 2024-04-01 | $21.53 | $21.53 | 536,600 | — | — |
| 2024-03-28 | $21.07 | $21.07 | 487,000 | — | — |
| 2024-03-27 | $22.18 | $22.18 | 561,400 | — | — |
| 2024-03-26 | $21.67 | $21.67 | 345,700 | — | — |
| 2024-03-25 | $21.59 | $21.59 | 302,600 | — | — |
| 2024-03-22 | $21.78 | $21.78 | 279,100 | — | — |
| 2024-03-21 | $22.50 | $22.50 | 713,100 | — | — |
| 2024-03-20 | $22.51 | $22.51 | 619,800 | — | — |
| 2024-03-19 | $22.39 | $22.39 | 768,900 | — | — |
| 2024-03-18 | $22.33 | $22.33 | 523,300 | — | — |
| 2024-03-15 | $22.19 | $22.19 | 1,373,500 | — | — |
| 2024-03-14 | $21.85 | $21.85 | 519,700 | — | — |
| 2024-03-13 | $22.47 | $22.47 | 518,700 | — | — |
| 2024-03-12 | $21.98 | $21.98 | 1,350,100 | — | — |
| 2024-03-11 | $22.85 | $22.85 | 675,600 | — | — |
| 2024-03-08 | $22.75 | $22.75 | 1,559,900 | — | — |
| 2024-03-07 | $23.23 | $23.23 | 2,173,400 | — | — |
| 2024-03-06 | $24.00 | $24.00 | 1,235,200 | — | — |
| 2024-03-05 | $24.61 | $24.61 | 2,805,600 | — | — |
| 2024-03-04 | $21.36 | $21.36 | 895,300 | — | — |
| 2024-03-01 | $21.19 | $21.19 | 1,508,400 | — | — |
| 2024-02-29 | $17.44 | $17.44 | 1,080,500 | — | — |
| 2024-02-28 | $19.90 | $19.90 | 1,068,100 | — | — |
| 2024-02-27 | $20.02 | $20.02 | 1,003,900 | — | — |
| 2024-02-26 | $18.34 | $18.34 | 747,500 | — | — |
| 2024-02-23 | $17.41 | $17.41 | 698,200 | — | — |
| 2024-02-22 | $18.17 | $18.17 | 648,800 | — | — |
| 2024-02-21 | $18.40 | $18.40 | 340,300 | — | — |
| 2024-02-20 | $18.54 | $18.54 | 385,700 | — | — |
| 2024-02-16 | $18.83 | $18.83 | 1,035,800 | — | — |
| 2024-02-15 | $18.45 | $18.45 | 774,100 | — | — |
| 2024-02-14 | $16.79 | $16.79 | 573,800 | — | — |
| 2024-02-13 | $16.04 | $16.04 | 757,700 | — | — |
| 2024-02-12 | $17.36 | $17.36 | 745,600 | — | — |
| 2024-02-09 | $16.21 | $16.21 | 1,898,700 | — | — |
| 2024-02-08 | $16.29 | $16.29 | 1,073,300 | — | — |
| 2024-02-07 | $14.57 | $14.57 | 1,842,500 | — | — |
| 2024-02-06 | $13.05 | $13.05 | 302,100 | — | — |
| 2024-02-05 | $12.32 | $12.32 | 407,400 | — | — |
| 2024-02-02 | $12.24 | $12.24 | 467,800 | — | — |
| 2024-02-01 | $12.68 | $12.68 | 617,700 | — | — |
| 2024-01-31 | $12.32 | $12.32 | 585,600 | — | — |
| 2024-01-30 | $12.17 | $12.17 | 1,103,100 | — | — |
| 2024-01-29 | $12.97 | $12.97 | 525,500 | — | — |
| 2024-01-26 | $12.72 | $12.72 | 265,000 | — | — |
| 2024-01-25 | $13.26 | $13.26 | 351,500 | — | — |
| 2024-01-24 | $13.99 | $13.99 | 318,500 | — | — |
| 2024-01-23 | $14.19 | $14.19 | 330,200 | — | — |
| 2024-01-22 | $14.20 | $14.20 | 503,100 | — | — |
| 2024-01-19 | $13.71 | $13.71 | 326,500 | — | — |
| 2024-01-18 | $13.77 | $13.77 | 406,300 | — | — |
| 2024-01-17 | $14.16 | $14.16 | 488,100 | — | — |
| 2024-01-16 | $15.27 | $15.27 | 893,400 | — | — |
| 2024-01-12 | $15.13 | $15.13 | 497,600 | — | — |
| 2024-01-11 | $14.57 | $14.57 | 679,300 | — | — |
| 2024-01-10 | $14.87 | $14.87 | 539,300 | — | — |
| 2024-01-09 | $14.67 | $14.67 | 805,200 | — | — |
| 2024-01-08 | $14.44 | $14.44 | 1,732,100 | — | — |
| 2024-01-05 | $16.45 | $16.45 | 490,000 | — | — |
| 2024-01-04 | $17.40 | $17.40 | 628,500 | — | — |
| 2024-01-03 | $17.30 | $17.30 | 1,285,800 | — | — |
| 2024-01-02 | $18.34 | $18.34 | 301,600 | — | — |