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
- 2014-05-02 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 | $9.68 | $9.68 | 107,725 | — | — |
| 2024-12-30 | $8.56 | $8.56 | 41,175 | — | — |
| 2024-12-27 | $7.99 | $7.99 | 32,063 | — | — |
| 2024-12-26 | $8.16 | $8.16 | 23,275 | — | — |
| 2024-12-24 | $7.92 | $7.92 | 11,475 | — | — |
| 2024-12-23 | $8.16 | $8.16 | 28,100 | — | — |
| 2024-12-20 | $8.00 | $8.00 | 49,775 | — | — |
| 2024-12-19 | $8.08 | $8.08 | 26,763 | — | — |
| 2024-12-18 | $8.08 | $8.08 | 55,513 | — | — |
| 2024-12-17 | $8.88 | $8.88 | 36,663 | — | — |
| 2024-12-16 | $8.64 | $8.64 | 30,338 | — | — |
| 2024-12-13 | $9.12 | $9.12 | 21,325 | — | — |
| 2024-12-12 | $8.88 | $8.88 | 46,038 | — | — |
| 2024-12-11 | $9.44 | $9.44 | 37,913 | — | — |
| 2024-12-10 | $9.92 | $9.92 | 14,575 | — | — |
| 2024-12-09 | $9.84 | $9.84 | 19,775 | — | — |
| 2024-12-06 | $9.60 | $9.60 | 20,863 | — | — |
| 2024-12-05 | $9.56 | $9.56 | 25,825 | — | — |
| 2024-12-04 | $10.16 | $10.16 | 11,463 | — | — |
| 2024-12-03 | $10.24 | $10.24 | 17,688 | — | — |
| 2024-12-02 | $10.56 | $10.56 | 12,188 | — | — |
| 2024-11-29 | $10.96 | $10.96 | 12,338 | — | — |
| 2024-11-27 | $10.96 | $10.96 | 29,525 | — | — |
| 2024-11-26 | $10.08 | $10.08 | 23,075 | — | — |
| 2024-11-25 | $9.92 | $9.92 | 25,438 | — | — |
| 2024-11-22 | $9.60 | $9.60 | 18,513 | — | — |
| 2024-11-21 | $9.52 | $9.52 | 12,913 | — | — |
| 2024-11-20 | $9.44 | $9.44 | 13,538 | — | — |
| 2024-11-19 | $9.44 | $9.44 | 15,088 | — | — |
| 2024-11-18 | $9.36 | $9.36 | 22,838 | — | — |
| 2024-11-15 | $9.60 | $9.60 | 27,963 | — | — |
| 2024-11-14 | $10.08 | $10.08 | 26,413 | — | — |
| 2024-11-13 | $10.32 | $10.32 | 18,575 | — | — |
| 2024-11-12 | $10.72 | $10.72 | 15,638 | — | — |
| 2024-11-11 | $10.32 | $10.32 | 61,538 | — | — |
| 2024-11-08 | $10.48 | $10.48 | 19,675 | — | — |
| 2024-11-07 | $10.64 | $10.64 | 19,375 | — | — |
| 2024-11-06 | $10.56 | $10.56 | 11,763 | — | — |
| 2024-11-05 | $10.64 | $10.64 | 5,988 | — | — |
| 2024-11-04 | $10.56 | $10.56 | 20,150 | — | — |
| 2024-11-01 | $10.68 | $10.68 | 12,288 | — | — |
| 2024-10-31 | $10.88 | $10.88 | 9,275 | — | — |
| 2024-10-30 | $10.80 | $10.80 | 19,875 | — | — |
| 2024-10-29 | $11.20 | $11.20 | 12,150 | — | — |
| 2024-10-28 | $11.36 | $11.36 | 31,313 | — | — |
| 2024-10-25 | $11.76 | $11.76 | 34,113 | — | — |
| 2024-10-24 | $11.60 | $11.60 | 15,638 | — | — |
| 2024-10-23 | $11.92 | $11.92 | 27,175 | — | — |
| 2024-10-22 | $11.76 | $11.76 | 45,200 | — | — |
| 2024-10-21 | $12.16 | $12.16 | 28,525 | — | — |
| 2024-10-18 | $12.80 | $12.80 | 24,150 | — | — |
| 2024-10-17 | $12.08 | $12.08 | 13,138 | — | — |
| 2024-10-16 | $12.32 | $12.32 | 13,338 | — | — |
| 2024-10-15 | $12.08 | $12.08 | 16,050 | — | — |
| 2024-10-14 | $12.24 | $12.24 | 18,188 | — | — |
| 2024-10-11 | $12.24 | $12.24 | 14,738 | — | — |
| 2024-10-10 | $12.16 | $12.16 | 9,950 | — | — |
| 2024-10-09 | $11.84 | $11.84 | 10,188 | — | — |
| 2024-10-08 | $11.92 | $11.92 | 9,325 | — | — |
| 2024-10-07 | $11.92 | $11.92 | 11,438 | — | — |
| 2024-10-04 | $11.52 | $11.52 | 8,875 | — | — |
| 2024-10-03 | $11.28 | $11.28 | 4,950 | — | — |
| 2024-10-02 | $11.44 | $11.44 | 6,375 | — | — |
| 2024-10-01 | $11.44 | $11.44 | 12,763 | — | — |
| 2024-09-30 | $11.92 | $11.92 | 10,500 | — | — |
| 2024-09-27 | $12.24 | $12.24 | 9,750 | — | — |
| 2024-09-26 | $12.08 | $12.08 | 8,650 | — | — |
| 2024-09-25 | $12.08 | $12.08 | 13,075 | — | — |
| 2024-09-24 | $12.24 | $12.24 | 13,388 | — | — |
| 2024-09-23 | $11.84 | $11.84 | 24,000 | — | — |
| 2024-09-20 | $12.48 | $12.48 | 15,175 | — | — |
| 2024-09-19 | $13.04 | $13.04 | 18,225 | — | — |
| 2024-09-18 | $12.56 | $12.56 | 20,338 | — | — |
| 2024-09-17 | $12.72 | $12.72 | 11,000 | — | — |
| 2024-09-16 | $13.04 | $13.04 | 39,713 | — | — |
| 2024-09-13 | $11.68 | $11.68 | 20,300 | — | — |
| 2024-09-12 | $10.72 | $10.72 | 19,525 | — | — |
| 2024-09-11 | $11.20 | $11.20 | 20,900 | — | — |
| 2024-09-10 | $10.96 | $10.96 | 7,800 | — | — |
| 2024-09-09 | $10.72 | $10.72 | 24,913 | — | — |
| 2024-09-06 | $10.16 | $10.16 | 19,563 | — | — |
| 2024-09-05 | $10.72 | $10.72 | 39,838 | — | — |
| 2024-09-04 | $11.20 | $11.20 | 10,888 | — | — |
| 2024-09-03 | $10.96 | $10.96 | 27,788 | — | — |
| 2024-08-30 | $11.68 | $11.68 | 30,400 | — | — |
| 2024-08-29 | $11.68 | $11.68 | 13,750 | — | — |
| 2024-08-28 | $11.72 | $11.72 | 25,138 | — | — |
| 2024-08-27 | $11.84 | $11.84 | 27,625 | — | — |
| 2024-08-26 | $12.56 | $12.56 | 35,675 | — | — |
| 2024-08-23 | $13.28 | $13.28 | 23,388 | — | — |
| 2024-08-22 | $13.44 | $13.44 | 10,525 | — | — |
| 2024-08-21 | $14.24 | $14.24 | 15,088 | — | — |
| 2024-08-20 | $14.16 | $14.16 | 11,688 | — | — |
| 2024-08-19 | $13.84 | $13.84 | 10,875 | — | — |
| 2024-08-16 | $13.84 | $13.84 | 12,013 | — | — |
| 2024-08-15 | $13.84 | $13.84 | 12,813 | — | — |
| 2024-08-14 | $13.20 | $13.20 | 13,775 | — | — |
| 2024-08-13 | $13.84 | $13.84 | 14,763 | — | — |
| 2024-08-12 | $14.08 | $14.08 | 15,625 | — | — |
| 2024-08-09 | $14.08 | $14.08 | 18,213 | — | — |
| 2024-08-08 | $15.28 | $15.28 | 11,425 | — | — |
| 2024-08-07 | $14.88 | $14.88 | 16,900 | — | — |
| 2024-08-06 | $15.52 | $15.52 | 10,313 | — | — |
| 2024-08-05 | $15.40 | $15.40 | 29,025 | — | — |
| 2024-08-02 | $15.52 | $15.52 | 21,338 | — | — |
| 2024-08-01 | $16.32 | $16.32 | 16,838 | — | — |
| 2024-07-31 | $17.04 | $17.04 | 11,025 | — | — |
| 2024-07-30 | $16.96 | $16.96 | 22,388 | — | — |
| 2024-07-29 | $17.24 | $17.24 | 9,525 | — | — |
| 2024-07-26 | $16.88 | $16.88 | 4,500 | — | — |
| 2024-07-25 | $16.68 | $16.68 | 9,388 | — | — |
| 2024-07-24 | $16.16 | $16.16 | 21,763 | — | — |
| 2024-07-23 | $17.76 | $17.76 | 21,875 | — | — |
| 2024-07-22 | $17.00 | $17.00 | 16,950 | — | — |
| 2024-07-19 | $17.04 | $17.04 | 6,738 | — | — |
| 2024-07-18 | $16.72 | $16.72 | 14,300 | — | — |
| 2024-07-17 | $17.36 | $17.36 | 8,250 | — | — |
| 2024-07-16 | $17.84 | $17.84 | 17,475 | — | — |
| 2024-07-15 | $17.44 | $17.44 | 14,550 | — | — |
| 2024-07-12 | $17.60 | $17.60 | 21,175 | — | — |
| 2024-07-11 | $17.76 | $17.76 | 43,038 | — | — |
| 2024-07-10 | $15.76 | $15.76 | 8,638 | — | — |
| 2024-07-09 | $15.68 | $15.68 | 17,675 | — | — |
| 2024-07-08 | $15.36 | $15.36 | 15,563 | — | — |
| 2024-07-05 | $14.96 | $14.96 | 19,175 | — | — |
| 2024-07-03 | $15.52 | $15.52 | 4,825 | — | — |
| 2024-07-02 | $15.60 | $15.60 | 13,775 | — | — |
| 2024-07-01 | $15.60 | $15.60 | 17,063 | — | — |
| 2024-06-28 | $16.00 | $16.00 | 13,200 | — | — |
| 2024-06-27 | $16.24 | $16.24 | 13,838 | — | — |
| 2024-06-26 | $16.08 | $16.08 | 15,238 | — | — |
| 2024-06-25 | $15.12 | $15.12 | 14,200 | — | — |
| 2024-06-24 | $15.20 | $15.20 | 14,975 | — | — |
| 2024-06-21 | $15.60 | $15.60 | 30,925 | — | — |
| 2024-06-20 | $15.04 | $15.04 | 13,313 | — | — |
| 2024-06-18 | $15.12 | $15.12 | 19,588 | — | — |
| 2024-06-17 | $16.08 | $16.08 | 30,013 | — | — |
| 2024-06-14 | $16.32 | $16.32 | 32,875 | — | — |
| 2024-06-13 | $17.04 | $17.04 | 14,650 | — | — |
| 2024-06-12 | $17.32 | $17.32 | 10,200 | — | — |
| 2024-06-11 | $17.68 | $17.68 | 13,950 | — | — |
| 2024-06-10 | $16.56 | $16.56 | 31,725 | — | — |
| 2024-06-07 | $17.76 | $17.76 | 10,213 | — | — |
| 2024-06-06 | $18.32 | $18.32 | 19,463 | — | — |
| 2024-06-05 | $18.64 | $18.64 | 23,863 | — | — |
| 2024-06-04 | $19.44 | $19.44 | 20,288 | — | — |
| 2024-06-03 | $19.04 | $19.04 | 34,438 | — | — |
| 2024-05-31 | $19.32 | $19.32 | 29,175 | — | — |
| 2024-05-30 | $18.80 | $18.80 | 19,350 | — | — |
| 2024-05-29 | $17.68 | $17.68 | 25,550 | — | — |
| 2024-05-28 | $18.88 | $18.88 | 22,275 | — | — |
| 2024-05-24 | $18.80 | $18.80 | 20,263 | — | — |
| 2024-05-23 | $17.92 | $17.92 | 79,263 | — | — |
| 2024-05-22 | $20.24 | $20.24 | 42,863 | — | — |
| 2024-05-21 | $21.36 | $21.36 | 33,463 | — | — |
| 2024-05-20 | $20.96 | $20.96 | 117,913 | — | — |
| 2024-05-17 | $22.16 | $22.16 | 112,825 | — | — |
| 2024-05-16 | $19.28 | $19.28 | 154,325 | — | — |
| 2024-05-15 | $18.08 | $18.08 | 77,025 | — | — |
| 2024-05-14 | $15.76 | $15.76 | 35,250 | — | — |
| 2024-05-13 | $16.32 | $16.32 | 46,275 | — | — |
| 2024-05-10 | $15.52 | $15.52 | 45,813 | — | — |
| 2024-05-09 | $15.04 | $15.04 | 17,525 | — | — |
| 2024-05-08 | $14.72 | $14.72 | 14,600 | — | — |
| 2024-05-07 | $14.76 | $14.76 | 27,438 | — | — |
| 2024-05-06 | $13.84 | $13.84 | 14,188 | — | — |
| 2024-05-03 | $14.16 | $14.16 | 21,638 | — | — |
| 2024-05-02 | $14.24 | $14.24 | 15,113 | — | — |
| 2024-05-01 | $13.76 | $13.76 | 7,975 | — | — |
| 2024-04-30 | $13.52 | $13.52 | 29,625 | — | — |
| 2024-04-29 | $14.56 | $14.56 | 54,838 | — | — |
| 2024-04-26 | $12.32 | $12.32 | 19,713 | — | — |
| 2024-04-25 | $11.76 | $11.76 | 15,025 | — | — |
| 2024-04-24 | $12.00 | $12.00 | 10,963 | — | — |
| 2024-04-23 | $12.40 | $12.40 | 19,213 | — | — |
| 2024-04-22 | $11.52 | $11.52 | 9,075 | — | — |
| 2024-04-19 | $11.52 | $11.52 | 16,375 | — | — |
| 2024-04-18 | $11.24 | $11.24 | 9,988 | — | — |
| 2024-04-17 | $11.36 | $11.36 | 15,925 | — | — |
| 2024-04-16 | $11.28 | $11.28 | 13,288 | — | — |
| 2024-04-15 | $11.76 | $11.76 | 16,063 | — | — |
| 2024-04-12 | $11.56 | $11.56 | 62,100 | — | — |
| 2024-04-11 | $12.80 | $12.80 | 18,100 | — | — |
| 2024-04-10 | $12.64 | $12.64 | 18,088 | — | — |
| 2024-04-09 | $13.04 | $13.04 | 19,525 | — | — |
| 2024-04-08 | $13.04 | $13.04 | 21,525 | — | — |
| 2024-04-05 | $13.68 | $13.68 | 15,688 | — | — |
| 2024-04-04 | $13.44 | $13.44 | 40,100 | — | — |
| 2024-04-03 | $14.40 | $14.40 | 90,563 | — | — |
| 2024-04-02 | $11.60 | $11.60 | 33,325 | — | — |
| 2024-04-01 | $11.92 | $11.92 | 35,513 | — | — |
| 2024-03-28 | $11.76 | $11.76 | 23,013 | — | — |
| 2024-03-27 | $11.40 | $11.40 | 13,475 | — | — |
| 2024-03-26 | $11.12 | $11.12 | 10,338 | — | — |
| 2024-03-25 | $11.44 | $11.44 | 18,350 | — | — |
| 2024-03-22 | $11.12 | $11.12 | 9,050 | — | — |
| 2024-03-21 | $11.20 | $11.20 | 18,850 | — | — |
| 2024-03-20 | $11.28 | $11.28 | 42,025 | — | — |
| 2024-03-19 | $11.52 | $11.52 | 90,063 | — | — |
| 2024-03-18 | $11.52 | $11.52 | 41,925 | — | — |
| 2024-03-15 | $11.60 | $11.60 | 45,838 | — | — |
| 2024-03-14 | $12.00 | $12.00 | 19,725 | — | — |
| 2024-03-13 | $12.24 | $12.24 | 35,663 | — | — |
| 2024-03-12 | $12.80 | $12.80 | 52,450 | — | — |
| 2024-03-11 | $12.88 | $12.88 | 23,113 | — | — |
| 2024-03-08 | $13.28 | $13.28 | 8,800 | — | — |
| 2024-03-07 | $13.52 | $13.52 | 10,813 | — | — |
| 2024-03-06 | $13.36 | $13.36 | 8,100 | — | — |
| 2024-03-05 | $13.20 | $13.20 | 24,800 | — | — |
| 2024-03-04 | $13.04 | $13.04 | 29,225 | — | — |
| 2024-03-01 | $12.96 | $12.96 | 26,575 | — | — |
| 2024-02-29 | $12.96 | $12.96 | 20,563 | — | — |
| 2024-02-28 | $13.60 | $13.60 | 13,250 | — | — |
| 2024-02-27 | $13.60 | $13.60 | 17,663 | — | — |
| 2024-02-26 | $13.76 | $13.76 | 13,688 | — | — |
| 2024-02-23 | $13.44 | $13.44 | 20,425 | — | — |
| 2024-02-22 | $13.20 | $13.20 | 26,288 | — | — |
| 2024-02-21 | $13.60 | $13.60 | 29,788 | — | — |
| 2024-02-20 | $14.16 | $14.16 | 17,363 | — | — |
| 2024-02-16 | $13.76 | $13.76 | 42,063 | — | — |
| 2024-02-15 | $14.24 | $14.24 | 40,500 | — | — |
| 2024-02-14 | $14.56 | $14.56 | 10,400 | — | — |
| 2024-02-13 | $14.40 | $14.40 | 16,600 | — | — |
| 2024-02-12 | $14.48 | $14.48 | 29,275 | — | — |
| 2024-02-09 | $15.40 | $15.40 | 39,825 | — | — |
| 2024-02-08 | $15.36 | $15.36 | 16,438 | — | — |
| 2024-02-07 | $16.00 | $16.00 | 29,963 | — | — |
| 2024-02-06 | $15.96 | $15.96 | 24,338 | — | — |
| 2024-02-05 | $16.40 | $16.40 | 17,050 | — | — |
| 2024-02-02 | $17.12 | $17.12 | 37,150 | — | — |
| 2024-02-01 | $16.88 | $16.88 | 17,300 | — | — |
| 2024-01-31 | $16.48 | $16.48 | 21,638 | — | — |
| 2024-01-30 | $15.64 | $15.64 | 12,225 | — | — |
| 2024-01-29 | $15.60 | $15.60 | 19,000 | — | — |
| 2024-01-26 | $14.88 | $14.88 | 15,425 | — | — |
| 2024-01-25 | $14.48 | $14.48 | 11,388 | — | — |
| 2024-01-24 | $14.68 | $14.68 | 10,563 | — | — |
| 2024-01-23 | $15.04 | $15.04 | 8,538 | — | — |
| 2024-01-22 | $14.72 | $14.72 | 8,750 | — | — |
| 2024-01-19 | $14.64 | $14.64 | 13,850 | — | — |
| 2024-01-18 | $15.12 | $15.12 | 32,300 | — | — |
| 2024-01-17 | $14.96 | $14.96 | 11,575 | — | — |
| 2024-01-16 | $15.20 | $15.20 | 14,000 | — | — |
| 2024-01-12 | $15.84 | $15.84 | 11,875 | — | — |
| 2024-01-11 | $16.00 | $16.00 | 9,650 | — | — |
| 2024-01-10 | $16.32 | $16.32 | 15,325 | — | — |
| 2024-01-09 | $15.84 | $15.84 | 7,538 | — | — |
| 2024-01-08 | $16.16 | $16.16 | 18,288 | — | — |
| 2024-01-05 | $15.12 | $15.12 | 18,938 | — | — |
| 2024-01-04 | $15.52 | $15.52 | 63,575 | — | — |
| 2024-01-03 | $15.68 | $15.68 | 105,963 | — | — |
| 2024-01-02 | $17.68 | $17.68 | 37,000 | — | — |