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
- 2020-08-07 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 | $8.98 | $8.98 | 28,820 | — | — |
| 2024-12-30 | $8.35 | $8.35 | 23,320 | — | — |
| 2024-12-27 | $8.41 | $8.41 | 24,670 | — | — |
| 2024-12-26 | $9.08 | $9.08 | 3,910 | — | — |
| 2024-12-24 | $8.98 | $8.98 | 2,070 | — | — |
| 2024-12-23 | $9.40 | $9.40 | 12,260 | — | — |
| 2024-12-20 | $9.37 | $9.37 | 58,430 | — | — |
| 2024-12-19 | $8.40 | $8.40 | 8,860 | — | — |
| 2024-12-18 | $8.70 | $8.70 | 14,510 | — | — |
| 2024-12-17 | $9.40 | $9.40 | 9,830 | — | — |
| 2024-12-16 | $9.29 | $9.29 | 25,490 | — | — |
| 2024-12-13 | $8.69 | $8.69 | 13,290 | — | — |
| 2024-12-12 | $9.24 | $9.24 | 7,610 | — | — |
| 2024-12-11 | $9.25 | $9.25 | 10,240 | — | — |
| 2024-12-10 | $9.41 | $9.41 | 8,900 | — | — |
| 2024-12-09 | $9.24 | $9.24 | 8,000 | — | — |
| 2024-12-06 | $9.35 | $9.35 | 7,750 | — | — |
| 2024-12-05 | $9.58 | $9.58 | 4,610 | — | — |
| 2024-12-04 | $9.70 | $9.70 | 4,550 | — | — |
| 2024-12-03 | $9.50 | $9.50 | 9,870 | — | — |
| 2024-12-02 | $10.20 | $10.20 | 6,140 | — | — |
| 2024-11-29 | $10.50 | $10.50 | 3,630 | — | — |
| 2024-11-27 | $10.10 | $10.10 | 4,880 | — | — |
| 2024-11-26 | $9.92 | $9.92 | 5,030 | — | — |
| 2024-11-25 | $9.90 | $9.90 | 10,870 | — | — |
| 2024-11-22 | $10.40 | $10.40 | 15,730 | — | — |
| 2024-11-21 | $9.63 | $9.63 | 14,880 | — | — |
| 2024-11-20 | $9.59 | $9.59 | 9,910 | — | — |
| 2024-11-19 | $9.70 | $9.70 | 8,780 | — | — |
| 2024-11-18 | $9.45 | $9.45 | 10,720 | — | — |
| 2024-11-15 | $9.53 | $9.53 | 16,130 | — | — |
| 2024-11-14 | $10.60 | $10.60 | 6,340 | — | — |
| 2024-11-13 | $10.70 | $10.70 | 9,410 | — | — |
| 2024-11-12 | $11.70 | $11.70 | 19,660 | — | — |
| 2024-11-11 | $10.70 | $10.70 | 12,430 | — | — |
| 2024-11-08 | $10.50 | $10.50 | 18,020 | — | — |
| 2024-11-07 | $11.00 | $11.00 | 22,270 | — | — |
| 2024-11-06 | $11.00 | $11.00 | 15,230 | — | — |
| 2024-11-05 | $10.00 | $10.00 | 6,100 | — | — |
| 2024-11-04 | $10.20 | $10.20 | 8,390 | — | — |
| 2024-11-01 | $9.79 | $9.79 | 9,750 | — | — |
| 2024-10-31 | $9.80 | $9.80 | 14,040 | — | — |
| 2024-10-30 | $10.30 | $10.30 | 4,210 | — | — |
| 2024-10-29 | $10.50 | $10.50 | 5,770 | — | — |
| 2024-10-28 | $10.60 | $10.60 | 11,620 | — | — |
| 2024-10-25 | $10.50 | $10.50 | 5,820 | — | — |
| 2024-10-24 | $10.80 | $10.80 | 14,680 | — | — |
| 2024-10-23 | $10.20 | $10.20 | 6,220 | — | — |
| 2024-10-22 | $10.50 | $10.50 | 8,100 | — | — |
| 2024-10-21 | $10.70 | $10.70 | 7,640 | — | — |
| 2024-10-18 | $10.80 | $10.80 | 12,050 | — | — |
| 2024-10-17 | $10.80 | $10.80 | 4,970 | — | — |
| 2024-10-16 | $11.20 | $11.20 | 6,870 | — | — |
| 2024-10-15 | $11.00 | $11.00 | 13,190 | — | — |
| 2024-10-14 | $11.20 | $11.20 | 7,130 | — | — |
| 2024-10-11 | $11.30 | $11.30 | 11,350 | — | — |
| 2024-10-10 | $10.80 | $10.80 | 4,990 | — | — |
| 2024-10-09 | $10.80 | $10.80 | 6,850 | — | — |
| 2024-10-08 | $10.80 | $10.80 | 12,360 | — | — |
| 2024-10-07 | $10.90 | $10.90 | 9,990 | — | — |
| 2024-10-04 | $10.80 | $10.80 | 3,580 | — | — |
| 2024-10-03 | $10.60 | $10.60 | 5,150 | — | — |
| 2024-10-02 | $10.80 | $10.80 | 5,020 | — | — |
| 2024-10-01 | $11.00 | $11.00 | 12,070 | — | — |
| 2024-09-30 | $11.20 | $11.20 | 6,620 | — | — |
| 2024-09-27 | $11.10 | $11.10 | 5,880 | — | — |
| 2024-09-26 | $10.90 | $10.90 | 18,090 | — | — |
| 2024-09-25 | $11.20 | $11.20 | 6,520 | — | — |
| 2024-09-24 | $11.70 | $11.70 | 11,910 | — | — |
| 2024-09-23 | $11.60 | $11.60 | 24,970 | — | — |
| 2024-09-20 | $11.60 | $11.60 | 44,910 | — | — |
| 2024-09-19 | $12.30 | $12.30 | 15,540 | — | — |
| 2024-09-18 | $12.20 | $12.20 | 9,640 | — | — |
| 2024-09-17 | $12.30 | $12.30 | 7,550 | — | — |
| 2024-09-16 | $12.40 | $12.40 | 9,330 | — | — |
| 2024-09-13 | $12.80 | $12.80 | 6,190 | — | — |
| 2024-09-12 | $12.60 | $12.60 | 7,870 | — | — |
| 2024-09-11 | $12.00 | $12.00 | 11,690 | — | — |
| 2024-09-10 | $11.80 | $11.80 | 5,060 | — | — |
| 2024-09-09 | $11.80 | $11.80 | 10,640 | — | — |
| 2024-09-06 | $12.00 | $12.00 | 11,820 | — | — |
| 2024-09-05 | $12.30 | $12.30 | 7,320 | — | — |
| 2024-09-04 | $12.30 | $12.30 | 15,140 | — | — |
| 2024-09-03 | $12.30 | $12.30 | 11,180 | — | — |
| 2024-08-30 | $12.40 | $12.40 | 23,400 | — | — |
| 2024-08-29 | $12.70 | $12.70 | 10,210 | — | — |
| 2024-08-28 | $12.50 | $12.50 | 34,170 | — | — |
| 2024-08-27 | $13.90 | $13.90 | 12,880 | — | — |
| 2024-08-26 | $14.10 | $14.10 | 56,840 | — | — |
| 2024-08-23 | $13.20 | $13.20 | 163,530 | — | — |
| 2024-08-22 | $12.00 | $12.00 | 13,330 | — | — |
| 2024-08-21 | $13.10 | $13.10 | 43,790 | — | — |
| 2024-08-20 | $13.10 | $13.10 | 22,440 | — | — |
| 2024-08-19 | $13.40 | $13.40 | 88,140 | — | — |
| 2024-08-16 | $13.00 | $13.00 | 191,610 | — | — |
| 2024-08-15 | $10.50 | $10.50 | 12,140 | — | — |
| 2024-08-14 | $10.80 | $10.80 | 6,920 | — | — |
| 2024-08-13 | $11.00 | $11.00 | 10,380 | — | — |
| 2024-08-12 | $11.00 | $11.00 | 12,600 | — | — |
| 2024-08-09 | $11.30 | $11.30 | 12,790 | — | — |
| 2024-08-08 | $11.70 | $11.70 | 22,250 | — | — |
| 2024-08-07 | $10.80 | $10.80 | 12,080 | — | — |
| 2024-08-06 | $11.10 | $11.10 | 10,570 | — | — |
| 2024-08-05 | $11.50 | $11.50 | 21,810 | — | — |
| 2024-08-02 | $12.40 | $12.40 | 18,450 | — | — |
| 2024-08-01 | $12.80 | $12.80 | 15,940 | — | — |
| 2024-07-31 | $13.60 | $13.60 | 10,180 | — | — |
| 2024-07-30 | $13.80 | $13.80 | 6,410 | — | — |
| 2024-07-29 | $13.80 | $13.80 | 25,190 | — | — |
| 2024-07-26 | $13.80 | $13.80 | 5,260 | — | — |
| 2024-07-25 | $13.80 | $13.80 | 8,900 | — | — |
| 2024-07-24 | $13.90 | $13.90 | 4,910 | — | — |
| 2024-07-23 | $14.20 | $14.20 | 7,430 | — | — |
| 2024-07-22 | $14.20 | $14.20 | 7,430 | — | — |
| 2024-07-19 | $14.00 | $14.00 | 7,570 | — | — |
| 2024-07-18 | $14.10 | $14.10 | 7,990 | — | — |
| 2024-07-17 | $14.90 | $14.90 | 7,780 | — | — |
| 2024-07-16 | $15.20 | $15.20 | 13,060 | — | — |
| 2024-07-15 | $15.00 | $15.00 | 15,380 | — | — |
| 2024-07-12 | $15.00 | $15.00 | 25,720 | — | — |
| 2024-07-11 | $14.90 | $14.90 | 12,200 | — | — |
| 2024-07-10 | $13.80 | $13.80 | 22,150 | — | — |
| 2024-07-09 | $14.20 | $14.20 | 14,460 | — | — |
| 2024-07-08 | $14.90 | $14.90 | 4,690 | — | — |
| 2024-07-05 | $14.80 | $14.80 | 9,920 | — | — |
| 2024-07-03 | $14.50 | $14.50 | 4,860 | — | — |
| 2024-07-02 | $14.30 | $14.30 | 16,600 | — | — |
| 2024-07-01 | $14.40 | $14.40 | 25,430 | — | — |
| 2024-06-28 | $15.20 | $15.20 | 159,690 | — | — |
| 2024-06-27 | $14.00 | $14.00 | 17,510 | — | — |
| 2024-06-26 | $13.80 | $13.80 | 22,020 | — | — |
| 2024-06-25 | $14.00 | $14.00 | 37,160 | — | — |
| 2024-06-24 | $14.30 | $14.30 | 32,000 | — | — |
| 2024-06-21 | $15.10 | $15.10 | 37,490 | — | — |
| 2024-06-20 | $14.50 | $14.50 | 29,490 | — | — |
| 2024-06-18 | $14.30 | $14.30 | 29,720 | — | — |
| 2024-06-17 | $14.60 | $14.60 | 12,330 | — | — |
| 2024-06-14 | $14.40 | $14.40 | 7,890 | — | — |
| 2024-06-13 | $15.70 | $15.70 | 9,840 | — | — |
| 2024-06-12 | $15.50 | $15.50 | 10,630 | — | — |
| 2024-06-11 | $15.00 | $15.00 | 11,070 | — | — |
| 2024-06-10 | $14.70 | $14.70 | 10,540 | — | — |
| 2024-06-07 | $14.20 | $14.20 | 11,560 | — | — |
| 2024-06-06 | $14.40 | $14.40 | 20,170 | — | — |
| 2024-06-05 | $14.20 | $14.20 | 26,030 | — | — |
| 2024-06-04 | $13.40 | $13.40 | 37,560 | — | — |
| 2024-06-03 | $13.00 | $13.00 | 48,450 | — | — |
| 2024-05-31 | $12.80 | $12.80 | 28,230 | — | — |
| 2024-05-30 | $13.80 | $13.80 | 17,720 | — | — |
| 2024-05-29 | $13.60 | $13.60 | 34,610 | — | — |
| 2024-05-28 | $13.30 | $13.30 | 31,880 | — | — |
| 2024-05-24 | $14.70 | $14.70 | 14,250 | — | — |
| 2024-05-23 | $13.50 | $13.50 | 18,380 | — | — |
| 2024-05-22 | $14.50 | $14.50 | 11,220 | — | — |
| 2024-05-21 | $14.60 | $14.60 | 12,330 | — | — |
| 2024-05-20 | $15.00 | $15.00 | 10,180 | — | — |
| 2024-05-17 | $15.50 | $15.50 | 11,840 | — | — |
| 2024-05-16 | $15.70 | $15.70 | 8,170 | — | — |
| 2024-05-15 | $15.60 | $15.60 | 18,520 | — | — |
| 2024-05-14 | $16.50 | $16.50 | 21,290 | — | — |
| 2024-05-13 | $15.60 | $15.60 | 18,030 | — | — |
| 2024-05-10 | $16.00 | $16.00 | 23,170 | — | — |
| 2024-05-09 | $17.70 | $17.70 | 18,120 | — | — |
| 2024-05-08 | $17.50 | $17.50 | 14,000 | — | — |
| 2024-05-07 | $18.10 | $18.10 | 18,700 | — | — |
| 2024-05-06 | $17.70 | $17.70 | 7,620 | — | — |
| 2024-05-03 | $17.50 | $17.50 | 17,400 | — | — |
| 2024-05-02 | $17.30 | $17.30 | 13,420 | — | — |
| 2024-05-01 | $17.20 | $17.20 | 16,250 | — | — |
| 2024-04-30 | $17.10 | $17.10 | 15,080 | — | — |
| 2024-04-29 | $18.40 | $18.40 | 34,680 | — | — |
| 2024-04-26 | $17.30 | $17.30 | 16,310 | — | — |
| 2024-04-25 | $17.90 | $17.90 | 13,100 | — | — |
| 2024-04-24 | $19.50 | $19.50 | 20,740 | — | — |
| 2024-04-23 | $19.20 | $19.20 | 7,350 | — | — |
| 2024-04-22 | $19.00 | $19.00 | 15,460 | — | — |
| 2024-04-19 | $20.10 | $20.10 | 26,470 | — | — |
| 2024-04-18 | $20.90 | $20.90 | 35,670 | — | — |
| 2024-04-17 | $21.40 | $21.40 | 19,420 | — | — |
| 2024-04-16 | $22.80 | $22.80 | 38,820 | — | — |
| 2024-04-15 | $18.70 | $18.70 | 38,280 | — | — |
| 2024-04-12 | $21.90 | $21.90 | 38,500 | — | — |
| 2024-04-11 | $22.40 | $22.40 | 48,360 | — | — |
| 2024-04-10 | $21.90 | $21.90 | 18,430 | — | — |
| 2024-04-09 | $22.10 | $22.10 | 26,670 | — | — |
| 2024-04-08 | $20.40 | $20.40 | 20,660 | — | — |
| 2024-04-05 | $21.90 | $21.90 | 39,890 | — | — |
| 2024-04-04 | $22.20 | $22.20 | 66,550 | — | — |
| 2024-04-03 | $21.40 | $21.40 | 103,160 | — | — |
| 2024-04-02 | $20.00 | $20.00 | 133,210 | — | — |
| 2024-04-01 | $18.30 | $18.30 | 621,920 | — | — |
| 2024-03-28 | $19.60 | $19.60 | 1,260,810 | — | — |
| 2024-03-27 | $12.40 | $12.40 | 12,250 | — | — |
| 2024-03-26 | $11.50 | $11.50 | 24,730 | — | — |
| 2024-03-25 | $12.40 | $12.40 | 12,840 | — | — |
| 2024-03-22 | $12.10 | $12.10 | 32,780 | — | — |
| 2024-03-21 | $14.30 | $14.30 | 13,300 | — | — |
| 2024-03-20 | $14.30 | $14.30 | 13,460 | — | — |
| 2024-03-19 | $14.20 | $14.20 | 10,030 | — | — |
| 2024-03-18 | $14.90 | $14.90 | 36,140 | — | — |
| 2024-03-15 | $14.40 | $14.40 | 22,620 | — | — |
| 2024-03-14 | $15.00 | $15.00 | 6,130 | — | — |
| 2024-03-13 | $16.20 | $16.20 | 10,810 | — | — |
| 2024-03-12 | $16.90 | $16.90 | 4,740 | — | — |
| 2024-03-11 | $17.20 | $17.20 | 5,660 | — | — |
| 2024-03-08 | $16.90 | $16.90 | 8,690 | — | — |
| 2024-03-07 | $16.80 | $16.80 | 6,800 | — | — |
| 2024-03-06 | $16.70 | $16.70 | 6,710 | — | — |
| 2024-03-05 | $16.70 | $16.70 | 4,810 | — | — |
| 2024-03-04 | $17.30 | $17.30 | 6,150 | — | — |
| 2024-03-01 | $17.10 | $17.10 | 5,340 | — | — |
| 2024-02-29 | $16.70 | $16.70 | 11,710 | — | — |
| 2024-02-28 | $17.60 | $17.60 | 5,740 | — | — |
| 2024-02-27 | $17.60 | $17.60 | 6,620 | — | — |
| 2024-02-26 | $17.10 | $17.10 | 4,170 | — | — |
| 2024-02-23 | $16.90 | $16.90 | 5,430 | — | — |
| 2024-02-22 | $17.30 | $17.30 | 9,000 | — | — |
| 2024-02-21 | $18.40 | $18.40 | 6,340 | — | — |
| 2024-02-20 | $18.90 | $18.90 | 10,600 | — | — |
| 2024-02-16 | $21.00 | $21.00 | 19,430 | — | — |
| 2024-02-15 | $19.20 | $19.20 | 10,870 | — | — |
| 2024-02-14 | $18.60 | $18.60 | 5,240 | — | — |
| 2024-02-13 | $17.80 | $17.80 | 10,170 | — | — |
| 2024-02-12 | $20.10 | $20.10 | 7,110 | — | — |
| 2024-02-09 | $19.60 | $19.60 | 5,840 | — | — |
| 2024-02-08 | $18.80 | $18.80 | 6,980 | — | — |
| 2024-02-07 | $18.10 | $18.10 | 6,720 | — | — |
| 2024-02-06 | $18.10 | $18.10 | 4,270 | — | — |
| 2024-02-05 | $16.20 | $16.20 | 4,060 | — | — |
| 2024-02-02 | $17.10 | $17.10 | 5,360 | — | — |
| 2024-02-01 | $17.40 | $17.40 | 10,000 | — | — |
| 2024-01-31 | $18.00 | $18.00 | 6,400 | — | — |
| 2024-01-30 | $19.60 | $19.60 | 6,070 | — | — |
| 2024-01-29 | $19.50 | $19.50 | 9,470 | — | — |
| 2024-01-26 | $19.80 | $19.80 | 19,920 | — | — |
| 2024-01-25 | $17.80 | $17.80 | 6,600 | — | — |
| 2024-01-24 | $16.90 | $16.90 | 7,420 | — | — |
| 2024-01-23 | $17.20 | $17.20 | 4,960 | — | — |
| 2024-01-22 | $16.10 | $16.10 | 8,730 | — | — |
| 2024-01-19 | $15.60 | $15.60 | 8,650 | — | — |
| 2024-01-18 | $16.30 | $16.30 | 22,040 | — | — |
| 2024-01-17 | $14.50 | $14.50 | 11,220 | — | — |
| 2024-01-16 | $15.60 | $15.60 | 13,890 | — | — |
| 2024-01-12 | $16.30 | $16.30 | 7,180 | — | — |
| 2024-01-11 | $16.50 | $16.50 | 6,350 | — | — |
| 2024-01-10 | $16.80 | $16.80 | 7,830 | — | — |
| 2024-01-09 | $16.90 | $16.90 | 16,090 | — | — |
| 2024-01-08 | $18.70 | $18.70 | 11,220 | — | — |
| 2024-01-05 | $19.60 | $19.60 | 29,590 | — | — |
| 2024-01-04 | $18.30 | $18.30 | 18,450 | — | — |
| 2024-01-03 | $18.00 | $18.00 | 26,160 | — | — |
| 2024-01-02 | $22.20 | $22.20 | 22,750 | — | — |