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
- 2020-09-08 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 | $6.88 | $6.88 | 394,800 | — | — |
| 2024-12-30 | $6.91 | $6.91 | 381,400 | — | — |
| 2024-12-27 | $7.10 | $7.10 | 726,200 | — | — |
| 2024-12-26 | $7.07 | $7.07 | 275,000 | — | — |
| 2024-12-24 | $7.00 | $7.00 | 278,900 | — | — |
| 2024-12-23 | $6.78 | $6.78 | 551,600 | — | — |
| 2024-12-20 | $6.88 | $6.88 | 984,100 | — | — |
| 2024-12-19 | $6.34 | $6.34 | 917,100 | — | — |
| 2024-12-18 | $6.33 | $6.33 | 614,600 | — | — |
| 2024-12-17 | $6.51 | $6.51 | 357,300 | — | — |
| 2024-12-16 | $6.74 | $6.74 | 380,800 | — | — |
| 2024-12-13 | $6.45 | $6.45 | 281,400 | — | — |
| 2024-12-12 | $6.60 | $6.60 | 652,100 | — | — |
| 2024-12-11 | $6.45 | $6.45 | 698,700 | — | — |
| 2024-12-10 | $7.40 | $7.40 | 586,900 | — | — |
| 2024-12-09 | $7.99 | $7.99 | 740,300 | — | — |
| 2024-12-06 | $8.52 | $8.52 | 517,500 | — | — |
| 2024-12-05 | $8.15 | $8.15 | 683,000 | — | — |
| 2024-12-04 | $8.30 | $8.30 | 763,000 | — | — |
| 2024-12-03 | $7.67 | $7.67 | 913,600 | — | — |
| 2024-12-02 | $8.18 | $8.18 | 873,100 | — | — |
| 2024-11-29 | $7.92 | $7.92 | 576,400 | — | — |
| 2024-11-27 | $7.67 | $7.67 | 499,900 | — | — |
| 2024-11-26 | $7.46 | $7.46 | 472,500 | — | — |
| 2024-11-25 | $7.21 | $7.21 | 835,700 | — | — |
| 2024-11-22 | $7.01 | $7.01 | 1,532,000 | — | — |
| 2024-11-21 | $7.68 | $7.68 | 1,124,300 | — | — |
| 2024-11-20 | $6.93 | $6.93 | 2,342,000 | — | — |
| 2024-11-19 | $6.97 | $6.97 | 4,528,100 | — | — |
| 2024-11-18 | $11.02 | $11.02 | 801,600 | — | — |
| 2024-11-15 | $12.70 | $12.70 | 438,700 | — | — |
| 2024-11-14 | $13.98 | $13.98 | 874,900 | — | — |
| 2024-11-13 | $15.24 | $15.24 | 174,000 | — | — |
| 2024-11-12 | $16.21 | $16.21 | 145,800 | — | — |
| 2024-11-11 | $17.54 | $17.54 | 118,300 | — | — |
| 2024-11-08 | $17.52 | $17.52 | 145,600 | — | — |
| 2024-11-07 | $17.82 | $17.82 | 129,100 | — | — |
| 2024-11-06 | $17.99 | $17.99 | 142,200 | — | — |
| 2024-11-05 | $17.62 | $17.62 | 138,200 | — | — |
| 2024-11-04 | $17.83 | $17.83 | 136,800 | — | — |
| 2024-11-01 | $17.68 | $17.68 | 132,600 | — | — |
| 2024-10-31 | $17.30 | $17.30 | 64,300 | — | — |
| 2024-10-30 | $17.34 | $17.34 | 73,100 | — | — |
| 2024-10-29 | $18.00 | $18.00 | 203,800 | — | — |
| 2024-10-28 | $18.07 | $18.07 | 125,400 | — | — |
| 2024-10-25 | $18.08 | $18.08 | 64,800 | — | — |
| 2024-10-24 | $17.97 | $17.97 | 112,600 | — | — |
| 2024-10-23 | $18.02 | $18.02 | 98,600 | — | — |
| 2024-10-22 | $18.00 | $18.00 | 111,600 | — | — |
| 2024-10-21 | $17.97 | $17.97 | 255,300 | — | — |
| 2024-10-18 | $17.99 | $17.99 | 194,600 | — | — |
| 2024-10-17 | $18.50 | $18.50 | 157,300 | — | — |
| 2024-10-16 | $18.52 | $18.52 | 199,600 | — | — |
| 2024-10-15 | $18.29 | $18.29 | 139,800 | — | — |
| 2024-10-14 | $18.78 | $18.78 | 106,900 | — | — |
| 2024-10-11 | $19.65 | $19.65 | 61,300 | — | — |
| 2024-10-10 | $19.20 | $19.20 | 88,300 | — | — |
| 2024-10-09 | $19.30 | $19.30 | 125,300 | — | — |
| 2024-10-08 | $19.45 | $19.45 | 123,300 | — | — |
| 2024-10-07 | $18.61 | $18.61 | 85,300 | — | — |
| 2024-10-04 | $18.64 | $18.64 | 144,100 | — | — |
| 2024-10-03 | $19.27 | $19.27 | 114,200 | — | — |
| 2024-10-02 | $18.40 | $18.40 | 416,300 | — | — |
| 2024-10-01 | $18.23 | $18.23 | 261,000 | — | — |
| 2024-09-30 | $18.18 | $18.18 | 271,100 | — | — |
| 2024-09-27 | $18.25 | $18.25 | 301,800 | — | — |
| 2024-09-26 | $17.43 | $17.43 | 160,700 | — | — |
| 2024-09-25 | $18.07 | $18.07 | 297,500 | — | — |
| 2024-09-24 | $18.24 | $18.24 | 255,500 | — | — |
| 2024-09-23 | $18.00 | $18.00 | 107,700 | — | — |
| 2024-09-20 | $18.27 | $18.27 | 275,400 | — | — |
| 2024-09-19 | $18.31 | $18.31 | 122,400 | — | — |
| 2024-09-18 | $18.26 | $18.26 | 34,900 | — | — |
| 2024-09-17 | $18.23 | $18.23 | 225,700 | — | — |
| 2024-09-16 | $18.23 | $18.23 | 93,600 | — | — |
| 2024-09-13 | $18.69 | $18.69 | 86,500 | — | — |
| 2024-09-12 | $18.58 | $18.58 | 30,800 | — | — |
| 2024-09-11 | $18.56 | $18.56 | 238,900 | — | — |
| 2024-09-10 | $18.80 | $18.80 | 30,700 | — | — |
| 2024-09-09 | $18.94 | $18.94 | 248,800 | — | — |
| 2024-09-06 | $18.65 | $18.65 | 181,900 | — | — |
| 2024-09-05 | $18.85 | $18.85 | 124,900 | — | — |
| 2024-09-04 | $19.25 | $19.25 | 93,600 | — | — |
| 2024-09-03 | $19.17 | $19.17 | 189,500 | — | — |
| 2024-08-30 | $19.09 | $19.09 | 79,600 | — | — |
| 2024-08-29 | $18.75 | $18.75 | 100,100 | — | — |
| 2024-08-28 | $18.84 | $18.84 | 192,000 | — | — |
| 2024-08-27 | $19.00 | $19.00 | 158,700 | — | — |
| 2024-08-26 | $18.29 | $18.29 | 326,900 | — | — |
| 2024-08-23 | $16.20 | $16.20 | 447,300 | — | — |
| 2024-08-22 | $15.53 | $15.53 | 98,500 | — | — |
| 2024-08-21 | $15.84 | $15.84 | 73,600 | — | — |
| 2024-08-20 | $15.90 | $15.90 | 267,700 | — | — |
| 2024-08-19 | $15.90 | $15.90 | 242,500 | — | — |
| 2024-08-16 | $15.69 | $15.69 | 152,900 | — | — |
| 2024-08-15 | $16.77 | $16.77 | 745,600 | — | — |
| 2024-08-14 | $16.26 | $16.26 | 574,600 | — | — |
| 2024-08-13 | $16.60 | $16.60 | 321,500 | — | — |
| 2024-08-12 | $16.48 | $16.48 | 181,800 | — | — |
| 2024-08-09 | $16.52 | $16.52 | 398,600 | — | — |
| 2024-08-08 | $16.70 | $16.70 | 719,600 | — | — |
| 2024-08-07 | $16.82 | $16.82 | 136,300 | — | — |
| 2024-08-06 | $17.87 | $17.87 | 374,900 | — | — |
| 2024-08-05 | $17.18 | $17.18 | 207,400 | — | — |
| 2024-08-02 | $18.85 | $18.85 | 65,000 | — | — |
| 2024-08-01 | $19.79 | $19.79 | 153,900 | — | — |
| 2024-07-31 | $20.50 | $20.50 | 175,300 | — | — |
| 2024-07-30 | $19.90 | $19.90 | 334,500 | — | — |
| 2024-07-29 | $20.60 | $20.60 | 72,100 | — | — |
| 2024-07-26 | $20.99 | $20.99 | 355,400 | — | — |
| 2024-07-25 | $21.02 | $21.02 | 379,100 | — | — |
| 2024-07-24 | $21.09 | $21.09 | 541,100 | — | — |
| 2024-07-23 | $21.74 | $21.74 | 112,000 | — | — |
| 2024-07-22 | $21.42 | $21.42 | 150,800 | — | — |
| 2024-07-19 | $20.67 | $20.67 | 122,300 | — | — |
| 2024-07-18 | $20.31 | $20.31 | 125,400 | — | — |
| 2024-07-17 | $20.42 | $20.42 | 75,800 | — | — |
| 2024-07-16 | $20.79 | $20.79 | 157,600 | — | — |
| 2024-07-15 | $20.49 | $20.49 | 72,400 | — | — |
| 2024-07-12 | $20.60 | $20.60 | 170,300 | — | — |
| 2024-07-11 | $21.17 | $21.17 | 750,700 | — | — |
| 2024-07-10 | $20.01 | $20.01 | 208,400 | — | — |
| 2024-07-09 | $19.24 | $19.24 | 209,600 | — | — |
| 2024-07-08 | $18.96 | $18.96 | 288,600 | — | — |
| 2024-07-05 | $18.21 | $18.21 | 119,700 | — | — |
| 2024-07-03 | $17.97 | $17.97 | 67,700 | — | — |
| 2024-07-02 | $18.06 | $18.06 | 299,200 | — | — |
| 2024-07-01 | $18.74 | $18.74 | 156,600 | — | — |
| 2024-06-28 | $19.00 | $19.00 | 290,700 | — | — |
| 2024-06-27 | $19.00 | $19.00 | 480,300 | — | — |
| 2024-06-26 | $18.31 | $18.31 | 188,100 | — | — |
| 2024-06-25 | $19.95 | $19.95 | 90,100 | — | — |
| 2024-06-24 | $20.36 | $20.36 | 230,200 | — | — |
| 2024-06-21 | $19.65 | $19.65 | 333,900 | — | — |
| 2024-06-20 | $18.90 | $18.90 | 233,800 | — | — |
| 2024-06-18 | $18.90 | $18.90 | 106,000 | — | — |
| 2024-06-17 | $19.00 | $19.00 | 121,100 | — | — |
| 2024-06-14 | $19.30 | $19.30 | 45,400 | — | — |
| 2024-06-13 | $19.72 | $19.72 | 95,500 | — | — |
| 2024-06-12 | $20.80 | $20.80 | 61,500 | — | — |
| 2024-06-11 | $20.85 | $20.85 | 55,800 | — | — |
| 2024-06-10 | $20.79 | $20.79 | 100,700 | — | — |
| 2024-06-07 | $20.48 | $20.48 | 71,100 | — | — |
| 2024-06-06 | $20.30 | $20.30 | 155,200 | — | — |
| 2024-06-05 | $20.00 | $20.00 | 82,200 | — | — |
| 2024-06-04 | $19.84 | $19.84 | 86,900 | — | — |
| 2024-06-03 | $20.63 | $20.63 | 134,400 | — | — |
| 2024-05-31 | $20.99 | $20.99 | 62,500 | — | — |
| 2024-05-30 | $21.81 | $21.81 | 31,800 | — | — |
| 2024-05-29 | $21.54 | $21.54 | 43,100 | — | — |
| 2024-05-28 | $22.09 | $22.09 | 67,000 | — | — |
| 2024-05-24 | $21.91 | $21.91 | 43,800 | — | — |
| 2024-05-23 | $22.00 | $22.00 | 135,600 | — | — |
| 2024-05-22 | $23.22 | $23.22 | 97,800 | — | — |
| 2024-05-21 | $23.91 | $23.91 | 165,800 | — | — |
| 2024-05-20 | $23.35 | $23.35 | 99,700 | — | — |
| 2024-05-17 | $23.00 | $23.00 | 121,200 | — | — |
| 2024-05-16 | $22.94 | $22.94 | 64,600 | — | — |
| 2024-05-15 | $22.33 | $22.33 | 67,900 | — | — |
| 2024-05-14 | $21.14 | $21.14 | 187,200 | — | — |
| 2024-05-13 | $20.82 | $20.82 | 79,400 | — | — |
| 2024-05-10 | $21.21 | $21.21 | 54,600 | — | — |
| 2024-05-09 | $22.95 | $22.95 | 189,800 | — | — |
| 2024-05-08 | $22.60 | $22.60 | 119,700 | — | — |
| 2024-05-07 | $22.19 | $22.19 | 87,800 | — | — |
| 2024-05-06 | $21.90 | $21.90 | 47,100 | — | — |
| 2024-05-03 | $21.99 | $21.99 | 438,700 | — | — |
| 2024-05-02 | $21.30 | $21.30 | 67,600 | — | — |
| 2024-05-01 | $21.42 | $21.42 | 86,800 | — | — |
| 2024-04-30 | $21.86 | $21.86 | 209,700 | — | — |
| 2024-04-29 | $21.88 | $21.88 | 203,900 | — | — |
| 2024-04-26 | $21.61 | $21.61 | 125,900 | — | — |
| 2024-04-25 | $21.62 | $21.62 | 324,200 | — | — |
| 2024-04-24 | $22.27 | $22.27 | 109,200 | — | — |
| 2024-04-23 | $22.51 | $22.51 | 158,800 | — | — |
| 2024-04-22 | $22.50 | $22.50 | 168,400 | — | — |
| 2024-04-19 | $22.64 | $22.64 | 305,700 | — | — |
| 2024-04-18 | $22.02 | $22.02 | 124,600 | — | — |
| 2024-04-17 | $21.56 | $21.56 | 121,800 | — | — |
| 2024-04-16 | $21.25 | $21.25 | 141,200 | — | — |
| 2024-04-15 | $20.66 | $20.66 | 77,600 | — | — |
| 2024-04-12 | $22.17 | $22.17 | 104,400 | — | — |
| 2024-04-11 | $22.36 | $22.36 | 576,000 | — | — |
| 2024-04-10 | $21.15 | $21.15 | 127,400 | — | — |
| 2024-04-09 | $21.00 | $21.00 | 126,800 | — | — |
| 2024-04-08 | $21.41 | $21.41 | 65,300 | — | — |
| 2024-04-05 | $21.15 | $21.15 | 203,600 | — | — |
| 2024-04-04 | $21.42 | $21.42 | 73,100 | — | — |
| 2024-04-03 | $21.32 | $21.32 | 53,700 | — | — |
| 2024-04-02 | $21.24 | $21.24 | 48,800 | — | — |
| 2024-04-01 | $21.70 | $21.70 | 98,400 | — | — |
| 2024-03-28 | $21.60 | $21.60 | 116,300 | — | — |
| 2024-03-27 | $21.82 | $21.82 | 176,800 | — | — |
| 2024-03-26 | $21.59 | $21.59 | 171,000 | — | — |
| 2024-03-25 | $21.86 | $21.86 | 142,500 | — | — |
| 2024-03-22 | $21.93 | $21.93 | 124,300 | — | — |
| 2024-03-21 | $22.69 | $22.69 | 131,300 | — | — |
| 2024-03-20 | $22.91 | $22.91 | 121,500 | — | — |
| 2024-03-19 | $23.34 | $23.34 | 427,500 | — | — |
| 2024-03-18 | $24.01 | $24.01 | 123,300 | — | — |
| 2024-03-15 | $22.84 | $22.84 | 217,500 | — | — |
| 2024-03-14 | $23.83 | $23.83 | 307,000 | — | — |
| 2024-03-13 | $25.61 | $25.61 | 549,900 | — | — |
| 2024-03-12 | $25.90 | $25.90 | 512,300 | — | — |
| 2024-03-11 | $24.25 | $24.25 | 114,800 | — | — |
| 2024-03-08 | $25.59 | $25.59 | 168,400 | — | — |
| 2024-03-07 | $25.26 | $25.26 | 183,900 | — | — |
| 2024-03-06 | $24.98 | $24.98 | 124,900 | — | — |
| 2024-03-05 | $25.85 | $25.85 | 72,300 | — | — |
| 2024-03-04 | $26.25 | $26.25 | 152,200 | — | — |
| 2024-03-01 | $25.78 | $25.78 | 239,300 | — | — |
| 2024-02-29 | $25.47 | $25.47 | 517,600 | — | — |
| 2024-02-28 | $25.69 | $25.69 | 608,400 | — | — |
| 2024-02-27 | $25.54 | $25.54 | 413,100 | — | — |
| 2024-02-26 | $24.01 | $24.01 | 431,800 | — | — |
| 2024-02-23 | $23.46 | $23.46 | 374,100 | — | — |
| 2024-02-22 | $23.07 | $23.07 | 578,400 | — | — |
| 2024-02-21 | $23.80 | $23.80 | 139,500 | — | — |
| 2024-02-20 | $24.46 | $24.46 | 119,900 | — | — |
| 2024-02-16 | $22.17 | $22.17 | 48,100 | — | — |
| 2024-02-15 | $21.89 | $21.89 | 60,400 | — | — |
| 2024-02-14 | $21.95 | $21.95 | 79,900 | — | — |
| 2024-02-13 | $22.50 | $22.50 | 223,600 | — | — |
| 2024-02-12 | $22.80 | $22.80 | 49,800 | — | — |
| 2024-02-09 | $22.04 | $22.04 | 330,000 | — | — |
| 2024-02-08 | $21.20 | $21.20 | 1,851,300 | — | — |
| 2024-02-07 | $21.04 | $21.04 | 55,500 | — | — |
| 2024-02-06 | $21.15 | $21.15 | 364,000 | — | — |
| 2024-02-05 | $21.42 | $21.42 | 233,100 | — | — |
| 2024-02-02 | $22.28 | $22.28 | 173,200 | — | — |
| 2024-02-01 | $21.57 | $21.57 | 307,100 | — | — |
| 2024-01-31 | $22.51 | $22.51 | 395,600 | — | — |
| 2024-01-30 | $19.50 | $19.50 | 86,200 | — | — |
| 2024-01-29 | $18.90 | $18.90 | 88,900 | — | — |
| 2024-01-26 | $19.09 | $19.09 | 154,200 | — | — |
| 2024-01-25 | $19.00 | $19.00 | 99,400 | — | — |
| 2024-01-24 | $19.12 | $19.12 | 93,500 | — | — |
| 2024-01-23 | $18.80 | $18.80 | 103,300 | — | — |
| 2024-01-22 | $18.89 | $18.89 | 54,000 | — | — |
| 2024-01-19 | $18.41 | $18.41 | 309,900 | — | — |
| 2024-01-18 | $19.03 | $19.03 | 1,396,600 | — | — |
| 2024-01-17 | $18.08 | $18.08 | 233,900 | — | — |
| 2024-01-16 | $17.85 | $17.85 | 96,000 | — | — |
| 2024-01-12 | $17.70 | $17.70 | 34,500 | — | — |
| 2024-01-11 | $17.39 | $17.39 | 72,700 | — | — |
| 2024-01-10 | $18.25 | $18.25 | 92,800 | — | — |
| 2024-01-09 | $17.59 | $17.59 | 121,700 | — | — |
| 2024-01-08 | $18.00 | $18.00 | 113,900 | — | — |
| 2024-01-05 | $17.92 | $17.92 | 360,100 | — | — |
| 2024-01-04 | $17.71 | $17.71 | 503,400 | — | — |
| 2024-01-03 | $18.19 | $18.19 | 64,100 | — | — |
| 2024-01-02 | $18.55 | $18.55 | 216,100 | — | — |