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
- 2024-03-08 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 | $13.50 | $13.50 | 7,150,200 | — | — |
| 2024-12-30 | $15.26 | $15.26 | 6,868,300 | — | — |
| 2024-12-27 | $16.29 | $16.29 | 8,931,800 | — | — |
| 2024-12-26 | $17.64 | $17.64 | 15,742,900 | — | — |
| 2024-12-24 | $14.14 | $14.14 | 6,940,600 | — | — |
| 2024-12-23 | $14.73 | $14.73 | 9,649,300 | — | — |
| 2024-12-20 | $14.61 | $14.61 | 13,145,000 | — | — |
| 2024-12-19 | $13.36 | $13.36 | 11,291,400 | — | — |
| 2024-12-18 | $14.14 | $14.14 | 14,276,400 | — | — |
| 2024-12-17 | $16.68 | $16.68 | 18,938,000 | — | — |
| 2024-12-16 | $14.98 | $14.98 | 14,614,400 | — | — |
| 2024-12-13 | $13.08 | $13.08 | 8,628,800 | — | — |
| 2024-12-12 | $11.34 | $11.34 | 8,630,400 | — | — |
| 2024-12-11 | $12.38 | $12.38 | 12,400,500 | — | — |
| 2024-12-10 | $13.74 | $13.74 | 19,024,600 | — | — |
| 2024-12-09 | $11.98 | $11.98 | 16,750,500 | — | — |
| 2024-12-06 | $11.80 | $11.80 | 20,026,400 | — | — |
| 2024-12-05 | $9.53 | $9.53 | 15,195,700 | — | — |
| 2024-12-04 | $8.68 | $8.68 | 5,204,600 | — | — |
| 2024-12-03 | $8.78 | $8.78 | 4,270,300 | — | — |
| 2024-12-02 | $9.15 | $9.15 | 7,142,600 | — | — |
| 2024-11-29 | $8.70 | $8.70 | 2,533,800 | — | — |
| 2024-11-27 | $8.59 | $8.59 | 3,212,900 | — | — |
| 2024-11-26 | $8.78 | $8.78 | 3,846,500 | — | — |
| 2024-11-25 | $8.81 | $8.81 | 5,159,700 | — | — |
| 2024-11-22 | $8.33 | $8.33 | 3,015,800 | — | — |
| 2024-11-21 | $8.46 | $8.46 | 3,380,900 | — | — |
| 2024-11-20 | $8.74 | $8.74 | 3,168,600 | — | — |
| 2024-11-19 | $8.61 | $8.61 | 3,362,000 | — | — |
| 2024-11-18 | $8.03 | $8.03 | 3,021,800 | — | — |
| 2024-11-15 | $8.00 | $8.00 | 3,567,000 | — | — |
| 2024-11-14 | $7.85 | $7.85 | 4,239,400 | — | — |
| 2024-11-13 | $8.36 | $8.36 | 5,132,600 | — | — |
| 2024-11-12 | $8.62 | $8.62 | 5,460,400 | — | — |
| 2024-11-11 | $9.35 | $9.35 | 6,257,400 | — | — |
| 2024-11-08 | $9.04 | $9.04 | 11,083,100 | — | — |
| 2024-11-07 | $10.83 | $10.83 | 10,074,200 | — | — |
| 2024-11-06 | $10.09 | $10.09 | 4,201,000 | — | — |
| 2024-11-05 | $9.81 | $9.81 | 3,201,000 | — | — |
| 2024-11-04 | $9.45 | $9.45 | 4,771,700 | — | — |
| 2024-11-01 | $10.04 | $10.04 | 3,459,400 | — | — |
| 2024-10-31 | $10.13 | $10.13 | 6,156,800 | — | — |
| 2024-10-30 | $11.37 | $11.37 | 7,119,000 | — | — |
| 2024-10-29 | $11.68 | $11.68 | 7,844,200 | — | — |
| 2024-10-28 | $11.80 | $11.80 | 17,201,300 | — | — |
| 2024-10-25 | $9.74 | $9.74 | 4,218,300 | — | — |
| 2024-10-24 | $9.54 | $9.54 | 4,211,700 | — | — |
| 2024-10-23 | $9.05 | $9.05 | 5,389,600 | — | — |
| 2024-10-22 | $9.68 | $9.68 | 5,268,200 | — | — |
| 2024-10-21 | $10.17 | $10.17 | 8,844,900 | — | — |
| 2024-10-18 | $9.36 | $9.36 | 7,680,500 | — | — |
| 2024-10-17 | $8.56 | $8.56 | 5,103,300 | — | — |
| 2024-10-16 | $9.00 | $9.00 | 5,832,400 | — | — |
| 2024-10-15 | $8.66 | $8.66 | 2,898,800 | — | — |
| 2024-10-14 | $8.92 | $8.92 | 4,848,100 | — | — |
| 2024-10-11 | $8.68 | $8.68 | 6,212,700 | — | — |
| 2024-10-10 | $9.40 | $9.40 | 4,796,400 | — | — |
| 2024-10-09 | $10.10 | $10.10 | 5,939,600 | — | — |
| 2024-10-08 | $9.66 | $9.66 | 5,806,200 | — | — |
| 2024-10-07 | $9.80 | $9.80 | 13,836,600 | — | — |
| 2024-10-04 | $8.77 | $8.77 | 5,120,600 | — | — |
| 2024-10-03 | $7.90 | $7.90 | 1,457,700 | — | — |
| 2024-10-02 | $7.91 | $7.91 | 2,036,500 | — | — |
| 2024-10-01 | $7.99 | $7.99 | 3,627,400 | — | — |
| 2024-09-30 | $7.95 | $7.95 | 3,413,100 | — | — |
| 2024-09-27 | $8.58 | $8.58 | 9,348,800 | — | — |
| 2024-09-26 | $7.69 | $7.69 | 2,496,800 | — | — |
| 2024-09-25 | $7.64 | $7.64 | 3,467,500 | — | — |
| 2024-09-24 | $8.08 | $8.08 | 4,050,000 | — | — |
| 2024-09-23 | $7.95 | $7.95 | 2,656,300 | — | — |
| 2024-09-20 | $7.48 | $7.48 | 2,776,000 | — | — |
| 2024-09-19 | $7.85 | $7.85 | 4,395,900 | — | — |
| 2024-09-18 | $7.48 | $7.48 | 3,564,000 | — | — |
| 2024-09-17 | $7.23 | $7.23 | 5,835,200 | — | — |
| 2024-09-16 | $7.89 | $7.89 | 4,905,800 | — | — |
| 2024-09-13 | $8.67 | $8.67 | 8,684,000 | — | — |
| 2024-09-12 | $7.34 | $7.34 | 8,273,600 | — | — |
| 2024-09-11 | $6.93 | $6.93 | 3,721,300 | — | — |
| 2024-09-10 | $6.72 | $6.72 | 3,212,700 | — | — |
| 2024-09-09 | $7.22 | $7.22 | 2,246,800 | — | — |
| 2024-09-06 | $7.22 | $7.22 | 2,700,800 | — | — |
| 2024-09-05 | $7.53 | $7.53 | 3,048,200 | — | — |
| 2024-09-04 | $8.15 | $8.15 | 9,254,200 | — | — |
| 2024-09-03 | $7.19 | $7.19 | 3,650,800 | — | — |
| 2024-08-30 | $8.50 | $8.50 | 3,655,100 | — | — |
| 2024-08-29 | $8.98 | $8.98 | 2,379,500 | — | — |
| 2024-08-28 | $9.35 | $9.35 | 4,843,300 | — | — |
| 2024-08-27 | $9.47 | $9.47 | 2,513,000 | — | — |
| 2024-08-26 | $9.58 | $9.58 | 5,159,800 | — | — |
| 2024-08-23 | $10.19 | $10.19 | 4,747,500 | — | — |
| 2024-08-22 | $10.10 | $10.10 | 5,518,600 | — | — |
| 2024-08-21 | $10.71 | $10.71 | 4,901,700 | — | — |
| 2024-08-20 | $11.23 | $11.23 | 6,007,100 | — | — |
| 2024-08-19 | $11.62 | $11.62 | 11,578,800 | — | — |
| 2024-08-16 | $11.16 | $11.16 | 7,694,700 | — | — |
| 2024-08-15 | $11.44 | $11.44 | 12,667,200 | — | — |
| 2024-08-14 | $11.37 | $11.37 | 44,246,800 | — | — |
| 2024-08-13 | $10.37 | $10.37 | 11,845,900 | — | — |
| 2024-08-12 | $11.21 | $11.21 | 9,873,600 | — | — |
| 2024-08-09 | $13.79 | $13.79 | 8,948,300 | — | — |
| 2024-08-08 | $13.99 | $13.99 | 10,523,200 | — | — |
| 2024-08-07 | $14.31 | $14.31 | 13,949,500 | — | — |
| 2024-08-06 | $15.67 | $15.67 | 22,699,000 | — | — |
| 2024-08-05 | $13.62 | $13.62 | 16,128,300 | — | — |
| 2024-08-02 | $14.63 | $14.63 | 13,793,300 | — | — |
| 2024-08-01 | $17.26 | $17.26 | 16,696,100 | — | — |
| 2024-07-31 | $17.52 | $17.52 | 40,328,100 | — | — |
| 2024-07-30 | $15.00 | $15.00 | 71,236,500 | — | — |
| 2024-07-29 | $19.39 | $19.39 | 89,378,100 | — | — |
| 2024-07-26 | $13.22 | $13.22 | 87,887,800 | — | — |
| 2024-07-25 | $12.13 | $12.13 | 47,871,200 | — | — |
| 2024-07-24 | $8.56 | $8.56 | 25,031,400 | — | — |
| 2024-07-23 | $9.40 | $9.40 | 44,798,100 | — | — |
| 2024-07-22 | $8.77 | $8.77 | 151,556,800 | — | — |
| 2024-07-19 | $7.55 | $7.55 | 266,271,300 | — | — |
| 2024-07-18 | $2.63 | $2.63 | 6,647,900 | — | — |
| 2024-07-17 | $2.34 | $2.34 | 324,200 | — | — |
| 2024-07-16 | $2.38 | $2.38 | 285,200 | — | — |
| 2024-07-15 | $2.30 | $2.30 | 209,200 | — | — |
| 2024-07-12 | $2.29 | $2.29 | 402,600 | — | — |
| 2024-07-11 | $2.38 | $2.38 | 522,600 | — | — |
| 2024-07-10 | $2.36 | $2.36 | 835,300 | — | — |
| 2024-07-09 | $2.07 | $2.07 | 482,200 | — | — |
| 2024-07-08 | $2.22 | $2.22 | 470,700 | — | — |
| 2024-07-05 | $2.43 | $2.43 | 1,799,200 | — | — |
| 2024-07-03 | $2.10 | $2.10 | 457,100 | — | — |
| 2024-07-02 | $1.82 | $1.82 | 202,700 | — | — |
| 2024-07-01 | $1.94 | $1.94 | 204,400 | — | — |
| 2024-06-28 | $1.95 | $1.95 | 238,300 | — | — |
| 2024-06-27 | $2.00 | $2.00 | 344,600 | — | — |
| 2024-06-26 | $1.82 | $1.82 | 198,700 | — | — |
| 2024-06-25 | $1.91 | $1.91 | 179,400 | — | — |
| 2024-06-24 | $1.90 | $1.90 | 182,200 | — | — |
| 2024-06-21 | $2.00 | $2.00 | 686,100 | — | — |
| 2024-06-20 | $1.86 | $1.86 | 595,700 | — | — |
| 2024-06-18 | $2.05 | $2.05 | 364,200 | — | — |
| 2024-06-17 | $2.01 | $2.01 | 191,500 | — | — |
| 2024-06-14 | $2.07 | $2.07 | 428,000 | — | — |
| 2024-06-13 | $2.26 | $2.26 | 254,600 | — | — |
| 2024-06-12 | $2.31 | $2.31 | 986,600 | — | — |
| 2024-06-11 | $2.70 | $2.70 | 293,300 | — | — |
| 2024-06-10 | $2.80 | $2.80 | 281,900 | — | — |
| 2024-06-07 | $2.80 | $2.80 | 279,300 | — | — |
| 2024-06-06 | $2.89 | $2.89 | 400,600 | — | — |
| 2024-06-05 | $2.94 | $2.94 | 466,700 | — | — |
| 2024-06-04 | $2.69 | $2.69 | 486,700 | — | — |
| 2024-06-03 | $2.80 | $2.80 | 549,200 | — | — |
| 2024-05-31 | $2.88 | $2.88 | 1,273,000 | — | — |
| 2024-05-30 | $3.04 | $3.04 | 3,646,900 | — | — |
| 2024-05-29 | $2.77 | $2.77 | 2,111,000 | — | — |
| 2024-05-28 | $2.60 | $2.60 | 146,900 | — | — |
| 2024-05-24 | $2.53 | $2.53 | 321,700 | — | — |
| 2024-05-23 | $2.37 | $2.37 | 1,255,300 | — | — |
| 2024-05-22 | $2.92 | $2.92 | 399,600 | — | — |
| 2024-05-21 | $3.10 | $3.10 | 188,900 | — | — |
| 2024-05-20 | $3.20 | $3.20 | 313,700 | — | — |
| 2024-05-17 | $3.24 | $3.24 | 249,000 | — | — |
| 2024-05-16 | $3.16 | $3.16 | 750,500 | — | — |
| 2024-05-15 | $3.48 | $3.48 | 735,200 | — | — |
| 2024-05-14 | $3.85 | $3.85 | 840,900 | — | — |
| 2024-05-13 | $3.34 | $3.34 | 429,600 | — | — |
| 2024-05-10 | $3.03 | $3.03 | 491,300 | — | — |
| 2024-05-09 | $2.88 | $2.88 | 705,700 | — | — |
| 2024-05-08 | $2.72 | $2.72 | 128,600 | — | — |
| 2024-05-07 | $2.66 | $2.66 | 181,200 | — | — |
| 2024-05-06 | $2.67 | $2.67 | 202,400 | — | — |
| 2024-05-03 | $2.44 | $2.44 | 159,200 | — | — |
| 2024-05-02 | $2.38 | $2.38 | 304,500 | — | — |
| 2024-05-01 | $2.71 | $2.71 | 170,400 | — | — |
| 2024-04-30 | $2.66 | $2.66 | 142,700 | — | — |
| 2024-04-29 | $2.66 | $2.66 | 182,700 | — | — |
| 2024-04-26 | $2.99 | $2.99 | 198,900 | — | — |
| 2024-04-25 | $3.04 | $3.04 | 274,500 | — | — |
| 2024-04-24 | $2.82 | $2.82 | 472,300 | — | — |
| 2024-04-23 | $3.17 | $3.17 | 266,500 | — | — |
| 2024-04-22 | $3.15 | $3.15 | 1,258,200 | — | — |
| 2024-04-19 | $3.14 | $3.14 | 1,487,400 | — | — |
| 2024-04-18 | $3.11 | $3.11 | 3,748,300 | — | — |
| 2024-04-17 | $5.30 | $5.30 | 32,500 | — | — |
| 2024-04-16 | $5.24 | $5.24 | 77,400 | — | — |
| 2024-04-15 | $4.43 | $4.43 | 17,400 | — | — |
| 2024-04-12 | $4.41 | $4.41 | 7,700 | — | — |
| 2024-04-11 | $4.44 | $4.44 | 2,800 | — | — |
| 2024-04-10 | $4.60 | $4.60 | 8,100 | — | — |
| 2024-04-09 | $4.80 | $4.80 | 7,300 | — | — |
| 2024-04-08 | $5.10 | $5.10 | 10,300 | — | — |
| 2024-04-05 | $4.50 | $4.50 | 0 | — | — |
| 2024-04-04 | $4.50 | $4.50 | 4,400 | — | — |
| 2024-04-03 | $5.15 | $5.15 | 3,000 | — | — |
| 2024-04-02 | $4.85 | $4.85 | 10,900 | — | — |
| 2024-04-01 | $4.90 | $4.90 | 3,500 | — | — |
| 2024-03-28 | $5.15 | $5.15 | 1,000 | — | — |
| 2024-03-27 | $4.46 | $4.46 | 1,000 | — | — |
| 2024-03-26 | $4.50 | $4.50 | 48,900 | — | — |
| 2024-03-25 | $4.37 | $4.37 | 17,700 | — | — |
| 2024-03-22 | $4.82 | $4.82 | 7,100 | — | — |
| 2024-03-21 | $5.00 | $5.00 | 24,700 | — | — |
| 2024-03-20 | $4.66 | $4.66 | 37,000 | — | — |
| 2024-03-19 | $5.00 | $5.00 | 26,800 | — | — |
| 2024-03-18 | $5.60 | $5.60 | 50,800 | — | — |
| 2024-03-15 | $5.51 | $5.51 | 19,400 | — | — |
| 2024-03-14 | $7.25 | $7.25 | 102,600 | — | — |
| 2024-03-13 | $5.70 | $5.70 | 5,700 | — | — |
| 2024-03-12 | $4.00 | $4.00 | 26,000 | — | — |
| 2024-03-11 | $5.32 | $5.32 | 17,200 | — | — |
| 2024-03-08 | $23.80 | $23.80 | 9,700 | — | — |