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
- 2015-12-22 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 | $10.46 | $10.46 | 365,535 | — | — |
| 2024-12-30 | $11.00 | $11.00 | 388,065 | — | — |
| 2024-12-27 | $11.84 | $11.84 | 999,290 | — | — |
| 2024-12-26 | $11.72 | $11.72 | 957,670 | — | — |
| 2024-12-24 | $9.52 | $9.52 | 179,175 | — | — |
| 2024-12-23 | $9.46 | $9.46 | 281,960 | — | — |
| 2024-12-20 | $9.20 | $9.20 | 591,730 | — | — |
| 2024-12-19 | $8.84 | $8.84 | 455,315 | — | — |
| 2024-12-18 | $8.12 | $8.12 | 490,930 | — | — |
| 2024-12-17 | $8.40 | $8.40 | 686,265 | — | — |
| 2024-12-16 | $8.82 | $8.82 | 1,491,480 | — | — |
| 2024-12-13 | $8.94 | $8.94 | 2,582,075 | — | — |
| 2024-12-12 | $8.62 | $8.62 | 1,261,175 | — | — |
| 2024-12-11 | $7.22 | $7.22 | 1,113,870 | — | — |
| 2024-12-10 | $6.16 | $6.16 | 506,320 | — | — |
| 2024-12-09 | $5.78 | $5.78 | 562,080 | — | — |
| 2024-12-06 | $5.08 | $5.08 | 410,545 | — | — |
| 2024-12-05 | $5.10 | $5.10 | 688,250 | — | — |
| 2024-12-04 | $5.62 | $5.62 | 389,035 | — | — |
| 2024-12-03 | $6.20 | $6.20 | 274,760 | — | — |
| 2024-12-02 | $6.22 | $6.22 | 187,665 | — | — |
| 2024-11-29 | $6.22 | $6.22 | 178,605 | — | — |
| 2024-11-27 | $6.16 | $6.16 | 158,475 | — | — |
| 2024-11-26 | $6.06 | $6.06 | 191,355 | — | — |
| 2024-11-25 | $5.94 | $5.94 | 317,785 | — | — |
| 2024-11-22 | $6.32 | $6.32 | 159,635 | — | — |
| 2024-11-21 | $6.46 | $6.46 | 226,775 | — | — |
| 2024-11-20 | $6.34 | $6.34 | 349,210 | — | — |
| 2024-11-19 | $6.36 | $6.36 | 193,695 | — | — |
| 2024-11-18 | $6.04 | $6.04 | 315,250 | — | — |
| 2024-11-15 | $5.66 | $5.66 | 307,065 | — | — |
| 2024-11-14 | $5.68 | $5.68 | 371,830 | — | — |
| 2024-11-13 | $5.98 | $5.98 | 425,540 | — | — |
| 2024-11-12 | $6.30 | $6.30 | 297,455 | — | — |
| 2024-11-11 | $6.46 | $6.46 | 319,600 | — | — |
| 2024-11-08 | $6.18 | $6.18 | 508,900 | — | — |
| 2024-11-07 | $7.06 | $7.06 | 331,380 | — | — |
| 2024-11-06 | $6.66 | $6.66 | 211,355 | — | — |
| 2024-11-05 | $6.68 | $6.68 | 177,830 | — | — |
| 2024-11-04 | $6.74 | $6.74 | 101,085 | — | — |
| 2024-11-01 | $6.80 | $6.80 | 117,395 | — | — |
| 2024-10-31 | $6.76 | $6.76 | 162,395 | — | — |
| 2024-10-30 | $6.84 | $6.84 | 177,575 | — | — |
| 2024-10-29 | $7.00 | $7.00 | 125,765 | — | — |
| 2024-10-28 | $6.90 | $6.90 | 218,675 | — | — |
| 2024-10-25 | $6.76 | $6.76 | 270,665 | — | — |
| 2024-10-24 | $6.96 | $6.96 | 175,190 | — | — |
| 2024-10-23 | $6.86 | $6.86 | 187,830 | — | — |
| 2024-10-22 | $7.26 | $7.26 | 121,105 | — | — |
| 2024-10-21 | $7.00 | $7.00 | 111,000 | — | — |
| 2024-10-18 | $7.18 | $7.18 | 104,980 | — | — |
| 2024-10-17 | $7.00 | $7.00 | 132,105 | — | — |
| 2024-10-16 | $7.10 | $7.10 | 153,425 | — | — |
| 2024-10-15 | $7.04 | $7.04 | 218,840 | — | — |
| 2024-10-14 | $7.24 | $7.24 | 288,190 | — | — |
| 2024-10-11 | $7.08 | $7.08 | 311,590 | — | — |
| 2024-10-10 | $6.60 | $6.60 | 192,695 | — | — |
| 2024-10-09 | $6.78 | $6.78 | 133,200 | — | — |
| 2024-10-08 | $6.72 | $6.72 | 155,250 | — | — |
| 2024-10-07 | $6.84 | $6.84 | 188,655 | — | — |
| 2024-10-04 | $6.86 | $6.86 | 160,145 | — | — |
| 2024-10-03 | $6.66 | $6.66 | 190,070 | — | — |
| 2024-10-02 | $6.70 | $6.70 | 156,330 | — | — |
| 2024-10-01 | $6.74 | $6.74 | 241,810 | — | — |
| 2024-09-30 | $7.00 | $7.00 | 147,255 | — | — |
| 2024-09-27 | $6.98 | $6.98 | 190,355 | — | — |
| 2024-09-26 | $6.92 | $6.92 | 276,450 | — | — |
| 2024-09-25 | $7.20 | $7.20 | 261,675 | — | — |
| 2024-09-24 | $6.92 | $6.92 | 221,105 | — | — |
| 2024-09-23 | $6.96 | $6.96 | 294,915 | — | — |
| 2024-09-20 | $7.20 | $7.20 | 467,310 | — | — |
| 2024-09-19 | $7.36 | $7.36 | 890,305 | — | — |
| 2024-09-18 | $8.20 | $8.20 | 687,575 | — | — |
| 2024-09-17 | $8.70 | $8.70 | 2,214,795 | — | — |
| 2024-09-16 | $7.90 | $7.90 | 82,010 | — | — |
| 2024-09-13 | $8.14 | $8.14 | 118,040 | — | — |
| 2024-09-12 | $8.14 | $8.14 | 215,825 | — | — |
| 2024-09-11 | $7.88 | $7.88 | 314,985 | — | — |
| 2024-09-10 | $6.80 | $6.80 | 93,205 | — | — |
| 2024-09-09 | $6.76 | $6.76 | 106,525 | — | — |
| 2024-09-06 | $6.46 | $6.46 | 275,510 | — | — |
| 2024-09-05 | $7.12 | $7.12 | 216,710 | — | — |
| 2024-09-04 | $7.42 | $7.42 | 74,010 | — | — |
| 2024-09-03 | $7.48 | $7.48 | 76,795 | — | — |
| 2024-08-30 | $7.78 | $7.78 | 85,645 | — | — |
| 2024-08-29 | $7.68 | $7.68 | 63,150 | — | — |
| 2024-08-28 | $7.46 | $7.46 | 103,550 | — | — |
| 2024-08-27 | $8.08 | $8.08 | 59,305 | — | — |
| 2024-08-26 | $8.00 | $8.00 | 70,785 | — | — |
| 2024-08-23 | $8.40 | $8.40 | 68,420 | — | — |
| 2024-08-22 | $7.94 | $7.94 | 56,050 | — | — |
| 2024-08-21 | $8.18 | $8.18 | 53,395 | — | — |
| 2024-08-20 | $7.96 | $7.96 | 48,685 | — | — |
| 2024-08-19 | $8.18 | $8.18 | 41,650 | — | — |
| 2024-08-16 | $8.26 | $8.26 | 37,390 | — | — |
| 2024-08-15 | $8.24 | $8.24 | 109,920 | — | — |
| 2024-08-14 | $7.92 | $7.92 | 64,595 | — | — |
| 2024-08-13 | $7.88 | $7.88 | 59,170 | — | — |
| 2024-08-12 | $7.70 | $7.70 | 80,890 | — | — |
| 2024-08-09 | $7.56 | $7.56 | 99,160 | — | — |
| 2024-08-08 | $8.10 | $8.10 | 107,475 | — | — |
| 2024-08-07 | $7.90 | $7.90 | 60,340 | — | — |
| 2024-08-06 | $8.12 | $8.12 | 69,345 | — | — |
| 2024-08-05 | $7.68 | $7.68 | 103,405 | — | — |
| 2024-08-02 | $7.80 | $7.80 | 76,620 | — | — |
| 2024-08-01 | $8.08 | $8.08 | 84,715 | — | — |
| 2024-07-31 | $8.48 | $8.48 | 50,295 | — | — |
| 2024-07-30 | $8.40 | $8.40 | 65,680 | — | — |
| 2024-07-29 | $8.64 | $8.64 | 37,915 | — | — |
| 2024-07-26 | $8.68 | $8.68 | 122,015 | — | — |
| 2024-07-25 | $9.20 | $9.20 | 50,595 | — | — |
| 2024-07-24 | $9.22 | $9.22 | 50,995 | — | — |
| 2024-07-23 | $9.52 | $9.52 | 38,145 | — | — |
| 2024-07-22 | $9.76 | $9.76 | 67,990 | — | — |
| 2024-07-19 | $9.32 | $9.32 | 31,435 | — | — |
| 2024-07-18 | $9.04 | $9.04 | 37,235 | — | — |
| 2024-07-17 | $9.40 | $9.40 | 48,635 | — | — |
| 2024-07-16 | $9.60 | $9.60 | 98,940 | — | — |
| 2024-07-15 | $9.30 | $9.30 | 87,110 | — | — |
| 2024-07-12 | $9.50 | $9.50 | 85,245 | — | — |
| 2024-07-11 | $9.32 | $9.32 | 247,245 | — | — |
| 2024-07-10 | $8.94 | $8.94 | 246,335 | — | — |
| 2024-07-09 | $8.20 | $8.20 | 73,335 | — | — |
| 2024-07-08 | $7.92 | $7.92 | 61,250 | — | — |
| 2024-07-05 | $7.84 | $7.84 | 93,680 | — | — |
| 2024-07-03 | $7.82 | $7.82 | 41,635 | — | — |
| 2024-07-02 | $7.86 | $7.86 | 63,285 | — | — |
| 2024-07-01 | $7.92 | $7.92 | 59,690 | — | — |
| 2024-06-28 | $7.98 | $7.98 | 59,695 | — | — |
| 2024-06-27 | $8.16 | $8.16 | 73,090 | — | — |
| 2024-06-26 | $7.68 | $7.68 | 64,690 | — | — |
| 2024-06-25 | $7.60 | $7.60 | 84,735 | — | — |
| 2024-06-24 | $7.36 | $7.36 | 146,370 | — | — |
| 2024-06-21 | $7.60 | $7.60 | 268,410 | — | — |
| 2024-06-20 | $7.80 | $7.80 | 106,490 | — | — |
| 2024-06-18 | $7.76 | $7.76 | 179,545 | — | — |
| 2024-06-17 | $7.60 | $7.60 | 154,380 | — | — |
| 2024-06-14 | $7.82 | $7.82 | 85,800 | — | — |
| 2024-06-13 | $7.70 | $7.70 | 117,610 | — | — |
| 2024-06-12 | $8.00 | $8.00 | 140,885 | — | — |
| 2024-06-11 | $8.20 | $8.20 | 61,180 | — | — |
| 2024-06-10 | $8.10 | $8.10 | 71,865 | — | — |
| 2024-06-07 | $8.20 | $8.20 | 74,275 | — | — |
| 2024-06-06 | $8.42 | $8.42 | 65,560 | — | — |
| 2024-06-05 | $8.80 | $8.80 | 62,325 | — | — |
| 2024-06-04 | $8.40 | $8.40 | 53,860 | — | — |
| 2024-06-03 | $8.20 | $8.20 | 86,540 | — | — |
| 2024-05-31 | $8.60 | $8.60 | 46,460 | — | — |
| 2024-05-30 | $8.64 | $8.64 | 74,020 | — | — |
| 2024-05-29 | $8.80 | $8.80 | 69,070 | — | — |
| 2024-05-28 | $8.70 | $8.70 | 86,890 | — | — |
| 2024-05-24 | $8.88 | $8.88 | 54,300 | — | — |
| 2024-05-23 | $8.98 | $8.98 | 125,635 | — | — |
| 2024-05-22 | $9.52 | $9.52 | 53,475 | — | — |
| 2024-05-21 | $9.40 | $9.40 | 45,185 | — | — |
| 2024-05-20 | $9.38 | $9.38 | 84,490 | — | — |
| 2024-05-17 | $9.70 | $9.70 | 70,210 | — | — |
| 2024-05-16 | $9.84 | $9.84 | 74,520 | — | — |
| 2024-05-15 | $9.92 | $9.92 | 88,235 | — | — |
| 2024-05-14 | $9.80 | $9.80 | 206,460 | — | — |
| 2024-05-13 | $8.88 | $8.88 | 189,040 | — | — |
| 2024-05-10 | $9.32 | $9.32 | 87,225 | — | — |
| 2024-05-09 | $9.62 | $9.62 | 42,520 | — | — |
| 2024-05-08 | $9.52 | $9.52 | 93,020 | — | — |
| 2024-05-07 | $10.02 | $10.02 | 74,485 | — | — |
| 2024-05-06 | $10.08 | $10.08 | 74,445 | — | — |
| 2024-05-03 | $10.10 | $10.10 | 75,135 | — | — |
| 2024-05-02 | $10.36 | $10.36 | 183,160 | — | — |
| 2024-05-01 | $9.26 | $9.26 | 63,835 | — | — |
| 2024-04-30 | $9.74 | $9.74 | 225,165 | — | — |
| 2024-04-29 | $8.72 | $8.72 | 74,285 | — | — |
| 2024-04-26 | $8.32 | $8.32 | 46,400 | — | — |
| 2024-04-25 | $8.36 | $8.36 | 63,285 | — | — |
| 2024-04-24 | $8.66 | $8.66 | 71,475 | — | — |
| 2024-04-23 | $8.60 | $8.60 | 82,860 | — | — |
| 2024-04-22 | $7.98 | $7.98 | 107,975 | — | — |
| 2024-04-19 | $7.98 | $7.98 | 99,065 | — | — |
| 2024-04-18 | $8.32 | $8.32 | 111,335 | — | — |
| 2024-04-17 | $8.04 | $8.04 | 250,610 | — | — |
| 2024-04-16 | $8.64 | $8.64 | 150,610 | — | — |
| 2024-04-15 | $8.74 | $8.74 | 300,875 | — | — |
| 2024-04-12 | $9.62 | $9.62 | 109,480 | — | — |
| 2024-04-11 | $10.02 | $10.02 | 66,970 | — | — |
| 2024-04-10 | $10.06 | $10.06 | 146,670 | — | — |
| 2024-04-09 | $10.40 | $10.40 | 89,775 | — | — |
| 2024-04-08 | $10.00 | $10.00 | 93,500 | — | — |
| 2024-04-05 | $9.76 | $9.76 | 129,400 | — | — |
| 2024-04-04 | $9.88 | $9.88 | 193,470 | — | — |
| 2024-04-03 | $10.04 | $10.04 | 99,125 | — | — |
| 2024-04-02 | $10.20 | $10.20 | 195,035 | — | — |
| 2024-04-01 | $10.48 | $10.48 | 113,110 | — | — |
| 2024-03-28 | $10.62 | $10.62 | 217,555 | — | — |
| 2024-03-27 | $11.28 | $11.28 | 58,320 | — | — |
| 2024-03-26 | $11.08 | $11.08 | 69,125 | — | — |
| 2024-03-25 | $11.34 | $11.34 | 58,630 | — | — |
| 2024-03-22 | $11.56 | $11.56 | 93,525 | — | — |
| 2024-03-21 | $11.26 | $11.26 | 79,095 | — | — |
| 2024-03-20 | $11.42 | $11.42 | 58,290 | — | — |
| 2024-03-19 | $11.54 | $11.54 | 74,640 | — | — |
| 2024-03-18 | $11.20 | $11.20 | 60,925 | — | — |
| 2024-03-15 | $11.60 | $11.60 | 109,535 | — | — |
| 2024-03-14 | $11.20 | $11.20 | 63,300 | — | — |
| 2024-03-13 | $11.30 | $11.30 | 138,400 | — | — |
| 2024-03-12 | $12.26 | $12.26 | 93,575 | — | — |
| 2024-03-11 | $12.14 | $12.14 | 57,955 | — | — |
| 2024-03-08 | $12.50 | $12.50 | 112,285 | — | — |
| 2024-03-07 | $11.82 | $11.82 | 118,410 | — | — |
| 2024-03-06 | $11.12 | $11.12 | 100,255 | — | — |
| 2024-03-05 | $11.38 | $11.38 | 114,155 | — | — |
| 2024-03-04 | $11.50 | $11.50 | 226,660 | — | — |
| 2024-03-01 | $12.58 | $12.58 | 315,225 | — | — |
| 2024-02-29 | $14.04 | $14.04 | 302,105 | — | — |
| 2024-02-28 | $14.00 | $14.00 | 98,710 | — | — |
| 2024-02-27 | $13.40 | $13.40 | 222,405 | — | — |
| 2024-02-26 | $14.04 | $14.04 | 151,515 | — | — |
| 2024-02-23 | $14.60 | $14.60 | 177,895 | — | — |
| 2024-02-22 | $13.90 | $13.90 | 106,475 | — | — |
| 2024-02-21 | $13.68 | $13.68 | 151,460 | — | — |
| 2024-02-20 | $13.58 | $13.58 | 210,420 | — | — |
| 2024-02-16 | $14.48 | $14.48 | 386,620 | — | — |
| 2024-02-15 | $12.92 | $12.92 | 175,005 | — | — |
| 2024-02-14 | $12.24 | $12.24 | 145,495 | — | — |
| 2024-02-13 | $11.88 | $11.88 | 95,810 | — | — |
| 2024-02-12 | $11.70 | $11.70 | 293,085 | — | — |
| 2024-02-09 | $10.90 | $10.90 | 90,115 | — | — |
| 2024-02-08 | $10.80 | $10.80 | 59,970 | — | — |
| 2024-02-07 | $10.60 | $10.60 | 71,145 | — | — |
| 2024-02-06 | $11.10 | $11.10 | 76,875 | — | — |
| 2024-02-05 | $10.62 | $10.62 | 55,715 | — | — |
| 2024-02-02 | $10.92 | $10.92 | 53,495 | — | — |
| 2024-02-01 | $11.22 | $11.22 | 72,115 | — | — |
| 2024-01-31 | $11.24 | $11.24 | 88,625 | — | — |
| 2024-01-30 | $11.26 | $11.26 | 90,085 | — | — |
| 2024-01-29 | $11.50 | $11.50 | 129,795 | — | — |
| 2024-01-26 | $10.60 | $10.60 | 61,290 | — | — |
| 2024-01-25 | $10.44 | $10.44 | 91,200 | — | — |
| 2024-01-24 | $10.44 | $10.44 | 106,430 | — | — |
| 2024-01-23 | $10.56 | $10.56 | 121,150 | — | — |
| 2024-01-22 | $11.00 | $11.00 | 103,030 | — | — |
| 2024-01-19 | $10.42 | $10.42 | 94,230 | — | — |
| 2024-01-18 | $10.40 | $10.40 | 95,370 | — | — |
| 2024-01-17 | $10.04 | $10.04 | 109,770 | — | — |
| 2024-01-16 | $10.14 | $10.14 | 164,280 | — | — |
| 2024-01-12 | $10.44 | $10.44 | 81,365 | — | — |
| 2024-01-11 | $10.80 | $10.80 | 71,870 | — | — |
| 2024-01-10 | $11.16 | $11.16 | 52,970 | — | — |
| 2024-01-09 | $11.20 | $11.20 | 70,890 | — | — |
| 2024-01-08 | $11.38 | $11.38 | 88,960 | — | — |
| 2024-01-05 | $10.64 | $10.64 | 107,120 | — | — |
| 2024-01-04 | $10.80 | $10.80 | 113,395 | — | — |
| 2024-01-03 | $10.72 | $10.72 | 208,235 | — | — |
| 2024-01-02 | $11.20 | $11.20 | 96,535 | — | — |