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
- 2011-05-17 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 | $6.03 | $6.03 | 18,700 | — | — |
| 2024-12-30 | $6.07 | $6.07 | 16,600 | — | — |
| 2024-12-27 | $6.12 | $6.12 | 7,200 | — | — |
| 2024-12-26 | $6.11 | $6.11 | 7,100 | — | — |
| 2024-12-24 | $6.15 | $6.15 | 14,400 | — | — |
| 2024-12-23 | $6.00 | $6.00 | 39,400 | — | — |
| 2024-12-20 | $5.75 | $5.75 | 14,700 | — | — |
| 2024-12-19 | $5.50 | $5.50 | 20,400 | — | — |
| 2024-12-18 | $5.60 | $5.60 | 13,100 | — | — |
| 2024-12-17 | $5.93 | $5.93 | 16,800 | — | — |
| 2024-12-16 | $6.13 | $6.13 | 13,500 | — | — |
| 2024-12-13 | $6.21 | $6.21 | 4,200 | — | — |
| 2024-12-12 | $6.32 | $6.32 | 14,000 | — | — |
| 2024-12-11 | $6.30 | $6.30 | 18,800 | — | — |
| 2024-12-10 | $6.78 | $6.78 | 12,000 | — | — |
| 2024-12-09 | $6.83 | $6.83 | 26,100 | — | — |
| 2024-12-06 | $7.35 | $7.35 | 9,700 | — | — |
| 2024-12-05 | $7.50 | $7.50 | 3,700 | — | — |
| 2024-12-04 | $7.58 | $7.58 | 7,200 | — | — |
| 2024-12-03 | $7.68 | $7.68 | 7,400 | — | — |
| 2024-12-02 | $7.55 | $7.55 | 6,700 | — | — |
| 2024-11-29 | $7.59 | $7.59 | 1,700 | — | — |
| 2024-11-27 | $7.59 | $7.59 | 3,800 | — | — |
| 2024-11-26 | $7.58 | $7.58 | 11,800 | — | — |
| 2024-11-25 | $7.81 | $7.81 | 9,900 | — | — |
| 2024-11-22 | $7.85 | $7.85 | 7,000 | — | — |
| 2024-11-21 | $7.70 | $7.70 | 9,000 | — | — |
| 2024-11-20 | $7.80 | $7.80 | 13,100 | — | — |
| 2024-11-19 | $7.86 | $7.86 | 11,600 | — | — |
| 2024-11-18 | $7.47 | $7.47 | 8,000 | — | — |
| 2024-11-15 | $7.57 | $7.57 | 13,100 | — | — |
| 2024-11-14 | $7.80 | $7.80 | 11,200 | — | — |
| 2024-11-13 | $7.94 | $7.94 | 6,500 | — | — |
| 2024-11-12 | $8.00 | $8.00 | 13,000 | — | — |
| 2024-11-11 | $8.23 | $8.23 | 14,400 | — | — |
| 2024-11-08 | $7.75 | $7.75 | 6,800 | — | — |
| 2024-11-07 | $7.90 | $7.90 | 14,100 | — | — |
| 2024-11-06 | $7.99 | $7.99 | 15,700 | — | — |
| 2024-11-05 | $7.88 | $7.88 | 7,700 | — | — |
| 2024-11-04 | $7.79 | $7.79 | 20,500 | — | — |
| 2024-11-01 | $7.96 | $7.96 | 13,400 | — | — |
| 2024-10-31 | $8.02 | $8.02 | 7,900 | — | — |
| 2024-10-30 | $8.03 | $8.03 | 10,200 | — | — |
| 2024-10-29 | $8.40 | $8.40 | 3,800 | — | — |
| 2024-10-28 | $8.54 | $8.54 | 2,600 | — | — |
| 2024-10-25 | $8.73 | $8.73 | 9,200 | — | — |
| 2024-10-24 | $8.89 | $8.89 | 0 | — | — |
| 2024-10-23 | $8.89 | $8.89 | 9,800 | — | — |
| 2024-10-22 | $8.89 | $8.89 | 5,700 | — | — |
| 2024-10-21 | $8.95 | $8.95 | 4,100 | — | — |
| 2024-10-18 | $8.94 | $8.94 | 3,300 | — | — |
| 2024-10-17 | $9.00 | $9.00 | 1,800 | — | — |
| 2024-10-16 | $9.03 | $9.03 | 2,200 | — | — |
| 2024-10-15 | $8.94 | $8.94 | 12,100 | — | — |
| 2024-10-14 | $9.20 | $9.20 | 4,100 | — | — |
| 2024-10-11 | $9.21 | $9.21 | 4,500 | — | — |
| 2024-10-10 | $9.23 | $9.23 | 3,800 | — | — |
| 2024-10-09 | $9.13 | $9.13 | 3,900 | — | — |
| 2024-10-08 | $9.10 | $9.10 | 1,600 | — | — |
| 2024-10-07 | $9.11 | $9.11 | 10,800 | — | — |
| 2024-10-04 | $9.05 | $9.05 | 7,800 | — | — |
| 2024-10-03 | $9.14 | $9.14 | 4,000 | — | — |
| 2024-10-02 | $9.22 | $9.22 | 4,000 | — | — |
| 2024-10-01 | $9.15 | $9.15 | 16,700 | — | — |
| 2024-09-30 | $9.16 | $9.16 | 5,300 | — | — |
| 2024-09-27 | $8.70 | $8.70 | 1,900 | — | — |
| 2024-09-26 | $8.93 | $8.93 | 10,800 | — | — |
| 2024-09-25 | $8.95 | $8.95 | 4,200 | — | — |
| 2024-09-24 | $8.81 | $8.81 | 3,400 | — | — |
| 2024-09-23 | $8.60 | $8.60 | 1,800 | — | — |
| 2024-09-20 | $8.81 | $8.81 | 9,500 | — | — |
| 2024-09-19 | $8.46 | $8.46 | 17,400 | — | — |
| 2024-09-18 | $8.41 | $8.41 | 7,200 | — | — |
| 2024-09-17 | $8.41 | $8.41 | 9,100 | — | — |
| 2024-09-16 | $8.49 | $8.49 | 3,900 | — | — |
| 2024-09-13 | $8.04 | $8.04 | 7,800 | — | — |
| 2024-09-12 | $7.97 | $7.97 | 4,500 | — | — |
| 2024-09-11 | $8.12 | $8.12 | 8,800 | — | — |
| 2024-09-10 | $7.99 | $7.99 | 3,400 | — | — |
| 2024-09-09 | $8.22 | $8.22 | 6,600 | — | — |
| 2024-09-06 | $7.79 | $7.79 | 4,000 | — | — |
| 2024-09-05 | $8.14 | $8.14 | 7,900 | — | — |
| 2024-09-04 | $8.00 | $8.00 | 5,900 | — | — |
| 2024-09-03 | $8.04 | $8.04 | 4,500 | — | — |
| 2024-08-30 | $8.70 | $8.70 | 4,600 | — | — |
| 2024-08-29 | $8.79 | $8.79 | 10,700 | — | — |
| 2024-08-28 | $8.90 | $8.90 | 2,100 | — | — |
| 2024-08-27 | $8.84 | $8.84 | 6,200 | — | — |
| 2024-08-26 | $9.00 | $9.00 | 17,600 | — | — |
| 2024-08-23 | $8.99 | $8.99 | 15,100 | — | — |
| 2024-08-22 | $8.95 | $8.95 | 1,600 | — | — |
| 2024-08-21 | $9.08 | $9.08 | 15,400 | — | — |
| 2024-08-20 | $9.30 | $9.30 | 34,500 | — | — |
| 2024-08-19 | $9.37 | $9.37 | 12,300 | — | — |
| 2024-08-16 | $9.53 | $9.53 | 3,500 | — | — |
| 2024-08-15 | $9.30 | $9.30 | 9,000 | — | — |
| 2024-08-14 | $9.45 | $9.45 | 2,600 | — | — |
| 2024-08-13 | $9.53 | $9.53 | 22,100 | — | — |
| 2024-08-12 | $9.09 | $9.09 | 9,600 | — | — |
| 2024-08-09 | $8.93 | $8.93 | 11,300 | — | — |
| 2024-08-08 | $8.75 | $8.75 | 5,200 | — | — |
| 2024-08-07 | $8.57 | $8.57 | 3,100 | — | — |
| 2024-08-06 | $8.80 | $8.80 | 10,600 | — | — |
| 2024-08-05 | $8.86 | $8.86 | 20,600 | — | — |
| 2024-08-02 | $9.25 | $9.25 | 11,700 | — | — |
| 2024-08-01 | $9.68 | $9.68 | 3,900 | — | — |
| 2024-07-31 | $9.99 | $9.99 | 13,900 | — | — |
| 2024-07-30 | $10.60 | $10.60 | 1,700 | — | — |
| 2024-07-29 | $10.61 | $10.61 | 1,800 | — | — |
| 2024-07-26 | $10.77 | $10.77 | 3,500 | — | — |
| 2024-07-25 | $10.67 | $10.67 | 14,500 | — | — |
| 2024-07-24 | $9.90 | $9.90 | 4,700 | — | — |
| 2024-07-23 | $10.36 | $10.36 | 2,900 | — | — |
| 2024-07-22 | $10.34 | $10.34 | 9,400 | — | — |
| 2024-07-19 | $10.57 | $10.57 | 13,200 | — | — |
| 2024-07-18 | $10.90 | $10.90 | 3,100 | — | — |
| 2024-07-17 | $11.07 | $11.07 | 4,800 | — | — |
| 2024-07-16 | $11.09 | $11.09 | 15,700 | — | — |
| 2024-07-15 | $10.89 | $10.89 | 18,200 | — | — |
| 2024-07-12 | $10.99 | $10.99 | 9,500 | — | — |
| 2024-07-11 | $10.89 | $10.89 | 5,000 | — | — |
| 2024-07-10 | $10.83 | $10.83 | 20,000 | — | — |
| 2024-07-09 | $10.71 | $10.71 | 23,500 | — | — |
| 2024-07-08 | $10.89 | $10.89 | 16,800 | — | — |
| 2024-07-05 | $11.06 | $11.06 | 20,900 | — | — |
| 2024-07-03 | $11.07 | $11.07 | 7,100 | — | — |
| 2024-07-02 | $11.04 | $11.04 | 4,800 | — | — |
| 2024-07-01 | $11.14 | $11.14 | 21,200 | — | — |
| 2024-06-28 | $11.02 | $11.02 | 34,600 | — | — |
| 2024-06-27 | $11.03 | $11.03 | 8,000 | — | — |
| 2024-06-26 | $11.17 | $11.17 | 9,300 | — | — |
| 2024-06-25 | $11.10 | $11.10 | 1,600 | — | — |
| 2024-06-24 | $11.10 | $11.10 | 20,300 | — | — |
| 2024-06-21 | $11.43 | $11.43 | 2,800 | — | — |
| 2024-06-20 | $11.43 | $11.43 | 7,800 | — | — |
| 2024-06-18 | $11.81 | $11.81 | 8,100 | — | — |
| 2024-06-17 | $11.96 | $11.96 | 8,700 | — | — |
| 2024-06-14 | $12.25 | $12.25 | 14,800 | — | — |
| 2024-06-13 | $12.67 | $12.67 | 7,200 | — | — |
| 2024-06-12 | $12.88 | $12.88 | 10,000 | — | — |
| 2024-06-11 | $12.98 | $12.98 | 3,400 | — | — |
| 2024-06-10 | $13.06 | $13.06 | 6,100 | — | — |
| 2024-06-07 | $13.27 | $13.27 | 4,100 | — | — |
| 2024-06-06 | $13.07 | $13.07 | 9,100 | — | — |
| 2024-06-05 | $13.14 | $13.14 | 10,500 | — | — |
| 2024-06-04 | $13.20 | $13.20 | 9,400 | — | — |
| 2024-06-03 | $13.30 | $13.30 | 8,000 | — | — |
| 2024-05-31 | $13.50 | $13.50 | 7,400 | — | — |
| 2024-05-30 | $13.49 | $13.49 | 10,000 | — | — |
| 2024-05-29 | $13.45 | $13.45 | 12,800 | — | — |
| 2024-05-28 | $14.00 | $14.00 | 26,500 | — | — |
| 2024-05-24 | $13.98 | $13.98 | 11,000 | — | — |
| 2024-05-23 | $13.58 | $13.58 | 16,700 | — | — |
| 2024-05-22 | $13.45 | $13.45 | 21,800 | — | — |
| 2024-05-21 | $13.20 | $13.20 | 23,000 | — | — |
| 2024-05-20 | $12.81 | $12.81 | 12,200 | — | — |
| 2024-05-17 | $12.30 | $12.30 | 6,900 | — | — |
| 2024-05-16 | $12.11 | $12.11 | 9,000 | — | — |
| 2024-05-15 | $12.07 | $12.07 | 14,900 | — | — |
| 2024-05-14 | $12.25 | $12.25 | 17,800 | — | — |
| 2024-05-13 | $12.25 | $12.25 | 17,700 | — | — |
| 2024-05-10 | $12.51 | $12.51 | 16,000 | — | — |
| 2024-05-09 | $12.65 | $12.65 | 20,300 | — | — |
| 2024-05-08 | $12.33 | $12.33 | 32,200 | — | — |
| 2024-05-07 | $12.31 | $12.31 | 8,500 | — | — |
| 2024-05-06 | $12.29 | $12.29 | 13,700 | — | — |
| 2024-05-03 | $12.55 | $12.55 | 6,800 | — | — |
| 2024-05-02 | $12.50 | $12.50 | 24,600 | — | — |
| 2024-05-01 | $12.44 | $12.44 | 5,000 | — | — |
| 2024-04-30 | $12.55 | $12.55 | 2,400 | — | — |
| 2024-04-29 | $12.40 | $12.40 | 8,400 | — | — |
| 2024-04-26 | $12.41 | $12.41 | 8,700 | — | — |
| 2024-04-25 | $12.30 | $12.30 | 13,100 | — | — |
| 2024-04-24 | $12.30 | $12.30 | 5,400 | — | — |
| 2024-04-23 | $12.38 | $12.38 | 6,300 | — | — |
| 2024-04-22 | $12.59 | $12.59 | 3,500 | — | — |
| 2024-04-19 | $12.70 | $12.70 | 5,600 | — | — |
| 2024-04-18 | $12.75 | $12.75 | 8,200 | — | — |
| 2024-04-17 | $12.80 | $12.80 | 21,000 | — | — |
| 2024-04-16 | $12.98 | $12.98 | 5,400 | — | — |
| 2024-04-15 | $12.97 | $12.97 | 23,300 | — | — |
| 2024-04-12 | $13.14 | $13.14 | 22,700 | — | — |
| 2024-04-11 | $13.33 | $13.33 | 4,500 | — | — |
| 2024-04-10 | $13.32 | $13.32 | 21,800 | — | — |
| 2024-04-09 | $13.60 | $13.60 | 9,600 | — | — |
| 2024-04-08 | $13.66 | $13.66 | 20,500 | — | — |
| 2024-04-05 | $13.53 | $13.53 | 13,500 | — | — |
| 2024-04-04 | $13.86 | $13.86 | 22,200 | — | — |
| 2024-04-03 | $13.85 | $13.85 | 11,000 | — | — |
| 2024-04-02 | $13.39 | $13.39 | 27,000 | — | — |
| 2024-04-01 | $13.49 | $13.49 | 37,300 | — | — |
| 2024-03-28 | $14.02 | $14.02 | 19,100 | — | — |
| 2024-03-27 | $14.05 | $14.05 | 13,600 | — | — |
| 2024-03-26 | $13.68 | $13.68 | 9,000 | — | — |
| 2024-03-25 | $13.50 | $13.50 | 10,700 | — | — |
| 2024-03-22 | $13.29 | $13.29 | 8,000 | — | — |
| 2024-03-21 | $13.46 | $13.46 | 40,200 | — | — |
| 2024-03-20 | $13.55 | $13.55 | 12,700 | — | — |
| 2024-03-19 | $13.36 | $13.36 | 3,200 | — | — |
| 2024-03-18 | $13.30 | $13.30 | 7,700 | — | — |
| 2024-03-15 | $13.35 | $13.35 | 19,100 | — | — |
| 2024-03-14 | $13.38 | $13.38 | 27,300 | — | — |
| 2024-03-13 | $13.82 | $13.82 | 17,500 | — | — |
| 2024-03-12 | $13.77 | $13.77 | 23,600 | — | — |
| 2024-03-11 | $14.01 | $14.01 | 11,700 | — | — |
| 2024-03-08 | $14.55 | $14.55 | 17,600 | — | — |
| 2024-03-07 | $14.10 | $14.10 | 19,000 | — | — |
| 2024-03-06 | $13.75 | $13.75 | 11,900 | — | — |
| 2024-03-05 | $13.78 | $13.78 | 9,600 | — | — |
| 2024-03-04 | $13.52 | $13.52 | 17,700 | — | — |
| 2024-03-01 | $13.67 | $13.67 | 13,500 | — | — |
| 2024-02-29 | $13.67 | $13.67 | 7,600 | — | — |
| 2024-02-28 | $13.73 | $13.73 | 5,800 | — | — |
| 2024-02-27 | $13.98 | $13.98 | 23,100 | — | — |
| 2024-02-26 | $13.68 | $13.68 | 16,900 | — | — |
| 2024-02-23 | $13.30 | $13.30 | 10,600 | — | — |
| 2024-02-22 | $13.60 | $13.60 | 9,500 | — | — |
| 2024-02-21 | $14.20 | $14.20 | 5,300 | — | — |
| 2024-02-20 | $14.66 | $14.66 | 8,100 | — | — |
| 2024-02-16 | $14.57 | $14.57 | 12,800 | — | — |
| 2024-02-15 | $14.70 | $14.70 | 22,600 | — | — |
| 2024-02-14 | $13.97 | $13.97 | 18,200 | — | — |
| 2024-02-13 | $13.69 | $13.69 | 14,100 | — | — |
| 2024-02-12 | $13.46 | $13.46 | 27,700 | — | — |
| 2024-02-09 | $13.51 | $13.51 | 15,200 | — | — |
| 2024-02-08 | $13.47 | $13.47 | 6,900 | — | — |
| 2024-02-07 | $13.44 | $13.44 | 40,700 | — | — |
| 2024-02-06 | $13.35 | $13.35 | 14,800 | — | — |
| 2024-02-05 | $13.78 | $13.78 | 10,100 | — | — |
| 2024-02-02 | $13.84 | $13.84 | 16,800 | — | — |
| 2024-02-01 | $13.66 | $13.66 | 12,700 | — | — |
| 2024-01-31 | $13.75 | $13.75 | 8,000 | — | — |
| 2024-01-30 | $14.29 | $14.29 | 5,100 | — | — |
| 2024-01-29 | $14.10 | $14.10 | 16,200 | — | — |
| 2024-01-26 | $13.80 | $13.80 | 11,600 | — | — |
| 2024-01-25 | $13.43 | $13.43 | 14,300 | — | — |
| 2024-01-24 | $13.88 | $13.88 | 16,300 | — | — |
| 2024-01-23 | $14.11 | $14.11 | 15,000 | — | — |
| 2024-01-22 | $14.12 | $14.12 | 11,500 | — | — |
| 2024-01-19 | $14.12 | $14.12 | 22,600 | — | — |
| 2024-01-18 | $14.41 | $14.41 | 39,700 | — | — |
| 2024-01-17 | $14.67 | $14.67 | 17,200 | — | — |
| 2024-01-16 | $14.89 | $14.89 | 26,800 | — | — |
| 2024-01-12 | $14.98 | $14.98 | 39,100 | — | — |
| 2024-01-11 | $14.80 | $14.80 | 24,800 | — | — |
| 2024-01-10 | $14.85 | $14.85 | 9,700 | — | — |
| 2024-01-09 | $14.99 | $14.99 | 24,800 | — | — |
| 2024-01-08 | $14.55 | $14.55 | 42,700 | — | — |
| 2024-01-05 | $15.12 | $15.12 | 35,500 | — | — |
| 2024-01-04 | $15.70 | $15.70 | 25,000 | — | — |
| 2024-01-03 | $15.11 | $15.11 | 53,200 | — | — |
| 2024-01-02 | $15.61 | $15.61 | 19,000 | — | — |