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
- 2014-05-09 to 2026-09-03
- 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 | $10.20 | $10.20 | 16,530 | — | — |
| 2024-12-30 | $9.60 | $9.60 | 30,920 | — | — |
| 2024-12-27 | $9.85 | $9.85 | 35,350 | — | — |
| 2024-12-26 | $9.90 | $9.90 | 21,800 | — | — |
| 2024-12-24 | $9.73 | $9.73 | 10,600 | — | — |
| 2024-12-23 | $10.00 | $10.00 | 41,400 | — | — |
| 2024-12-20 | $9.83 | $9.83 | 24,700 | — | — |
| 2024-12-19 | $10.10 | $10.10 | 4,500 | — | — |
| 2024-12-18 | $10.10 | $10.10 | 16,770 | — | — |
| 2024-12-17 | $10.80 | $10.80 | 15,690 | — | — |
| 2024-12-16 | $10.10 | $10.10 | 14,340 | — | — |
| 2024-12-13 | $10.40 | $10.40 | 8,690 | — | — |
| 2024-12-12 | $10.50 | $10.50 | 15,760 | — | — |
| 2024-12-11 | $11.00 | $11.00 | 27,010 | — | — |
| 2024-12-10 | $11.00 | $11.00 | 16,140 | — | — |
| 2024-12-09 | $11.00 | $11.00 | 45,150 | — | — |
| 2024-12-06 | $10.40 | $10.40 | 55,360 | — | — |
| 2024-12-05 | $10.10 | $10.10 | 54,910 | — | — |
| 2024-12-04 | $11.30 | $11.30 | 22,670 | — | — |
| 2024-12-03 | $11.30 | $11.30 | 25,860 | — | — |
| 2024-12-02 | $11.20 | $11.20 | 19,420 | — | — |
| 2024-11-29 | $11.40 | $11.40 | 13,720 | — | — |
| 2024-11-27 | $10.90 | $10.90 | 15,890 | — | — |
| 2024-11-26 | $10.20 | $10.20 | 12,530 | — | — |
| 2024-11-25 | $10.20 | $10.20 | 8,440 | — | — |
| 2024-11-22 | $10.20 | $10.20 | 16,100 | — | — |
| 2024-11-21 | $10.20 | $10.20 | 19,490 | — | — |
| 2024-11-20 | $10.30 | $10.30 | 13,240 | — | — |
| 2024-11-19 | $10.30 | $10.30 | 9,060 | — | — |
| 2024-11-18 | $10.00 | $10.00 | 38,460 | — | — |
| 2024-11-15 | $10.30 | $10.30 | 21,590 | — | — |
| 2024-11-14 | $10.50 | $10.50 | 17,340 | — | — |
| 2024-11-13 | $10.60 | $10.60 | 23,600 | — | — |
| 2024-11-12 | $10.20 | $10.20 | 93,850 | — | — |
| 2024-11-11 | $11.20 | $11.20 | 39,830 | — | — |
| 2024-11-08 | $11.50 | $11.50 | 33,220 | — | — |
| 2024-11-07 | $11.50 | $11.50 | 35,650 | — | — |
| 2024-11-06 | $10.95 | $10.95 | 41,910 | — | — |
| 2024-11-05 | $11.20 | $11.20 | 17,340 | — | — |
| 2024-11-04 | $11.50 | $11.50 | 17,420 | — | — |
| 2024-11-01 | $11.19 | $11.19 | 8,380 | — | — |
| 2024-10-31 | $11.10 | $11.10 | 10,990 | — | — |
| 2024-10-30 | $11.50 | $11.50 | 15,160 | — | — |
| 2024-10-29 | $11.10 | $11.10 | 33,340 | — | — |
| 2024-10-28 | $11.50 | $11.50 | 26,420 | — | — |
| 2024-10-25 | $11.60 | $11.60 | 22,620 | — | — |
| 2024-10-24 | $11.00 | $11.00 | 39,990 | — | — |
| 2024-10-23 | $11.70 | $11.70 | 10,230 | — | — |
| 2024-10-22 | $11.70 | $11.70 | 13,840 | — | — |
| 2024-10-21 | $11.80 | $11.80 | 26,370 | — | — |
| 2024-10-18 | $11.80 | $11.80 | 40,680 | — | — |
| 2024-10-17 | $11.60 | $11.60 | 31,810 | — | — |
| 2024-10-16 | $11.80 | $11.80 | 66,290 | — | — |
| 2024-10-15 | $10.82 | $10.82 | 104,400 | — | — |
| 2024-10-14 | $11.60 | $11.60 | 31,030 | — | — |
| 2024-10-11 | $11.70 | $11.70 | 45,790 | — | — |
| 2024-10-10 | $11.40 | $11.40 | 68,520 | — | — |
| 2024-10-09 | $11.50 | $11.50 | 79,320 | — | — |
| 2024-10-08 | $12.70 | $12.70 | 173,430 | — | — |
| 2024-10-07 | $13.40 | $13.40 | 140,330 | — | — |
| 2024-10-04 | $14.10 | $14.10 | 170,650 | — | — |
| 2024-10-03 | $14.40 | $14.40 | 139,010 | — | — |
| 2024-10-02 | $15.20 | $15.20 | 457,390 | — | — |
| 2024-10-01 | $14.70 | $14.70 | 779,510 | — | — |
| 2024-09-30 | $14.20 | $14.20 | 658,490 | — | — |
| 2024-09-27 | $10.00 | $10.00 | 123,400 | — | — |
| 2024-09-26 | $9.09 | $9.09 | 38,340 | — | — |
| 2024-09-25 | $8.30 | $8.30 | 3,500 | — | — |
| 2024-09-24 | $8.35 | $8.35 | 17,770 | — | — |
| 2024-09-23 | $8.13 | $8.13 | 4,080 | — | — |
| 2024-09-20 | $8.20 | $8.20 | 1,880 | — | — |
| 2024-09-19 | $8.26 | $8.26 | 14,460 | — | — |
| 2024-09-18 | $8.00 | $8.00 | 1,930 | — | — |
| 2024-09-17 | $8.07 | $8.07 | 3,130 | — | — |
| 2024-09-16 | $8.04 | $8.04 | 1,290 | — | — |
| 2024-09-13 | $7.90 | $7.90 | 3,990 | — | — |
| 2024-09-12 | $7.91 | $7.91 | 3,460 | — | — |
| 2024-09-11 | $7.95 | $7.95 | 1,560 | — | — |
| 2024-09-10 | $8.02 | $8.02 | 1,820 | — | — |
| 2024-09-09 | $7.82 | $7.82 | 4,130 | — | — |
| 2024-09-06 | $7.82 | $7.82 | 39,000 | — | — |
| 2024-09-05 | $8.10 | $8.10 | 2,480 | — | — |
| 2024-09-04 | $8.30 | $8.30 | 3,380 | — | — |
| 2024-09-03 | $8.21 | $8.21 | 3,680 | — | — |
| 2024-08-30 | $8.08 | $8.08 | 5,550 | — | — |
| 2024-08-29 | $8.10 | $8.10 | 5,060 | — | — |
| 2024-08-28 | $8.10 | $8.10 | 9,190 | — | — |
| 2024-08-27 | $8.20 | $8.20 | 3,340 | — | — |
| 2024-08-26 | $8.20 | $8.20 | 13,340 | — | — |
| 2024-08-23 | $8.35 | $8.35 | 13,310 | — | — |
| 2024-08-22 | $8.22 | $8.22 | 5,550 | — | — |
| 2024-08-21 | $8.55 | $8.55 | 1,880 | — | — |
| 2024-08-20 | $8.70 | $8.70 | 4,060 | — | — |
| 2024-08-19 | $9.11 | $9.11 | 4,010 | — | — |
| 2024-08-16 | $9.09 | $9.09 | 4,900 | — | — |
| 2024-08-15 | $8.90 | $8.90 | 8,680 | — | — |
| 2024-08-14 | $8.55 | $8.55 | 3,220 | — | — |
| 2024-08-13 | $8.68 | $8.68 | 6,610 | — | — |
| 2024-08-12 | $8.60 | $8.60 | 6,800 | — | — |
| 2024-08-09 | $8.60 | $8.60 | 2,810 | — | — |
| 2024-08-08 | $8.13 | $8.13 | 13,210 | — | — |
| 2024-08-07 | $8.21 | $8.21 | 5,820 | — | — |
| 2024-08-06 | $8.61 | $8.61 | 29,200 | — | — |
| 2024-08-05 | $8.40 | $8.40 | 27,790 | — | — |
| 2024-08-02 | $8.40 | $8.40 | 10,480 | — | — |
| 2024-08-01 | $8.80 | $8.80 | 10,550 | — | — |
| 2024-07-31 | $8.80 | $8.80 | 18,540 | — | — |
| 2024-07-30 | $9.13 | $9.13 | 8,820 | — | — |
| 2024-07-29 | $9.10 | $9.10 | 7,040 | — | — |
| 2024-07-26 | $9.26 | $9.26 | 8,830 | — | — |
| 2024-07-25 | $9.00 | $9.00 | 10,180 | — | — |
| 2024-07-24 | $9.20 | $9.20 | 16,900 | — | — |
| 2024-07-23 | $8.70 | $8.70 | 12,150 | — | — |
| 2024-07-22 | $8.62 | $8.62 | 8,540 | — | — |
| 2024-07-19 | $8.64 | $8.64 | 4,140 | — | — |
| 2024-07-18 | $8.50 | $8.50 | 12,500 | — | — |
| 2024-07-17 | $8.54 | $8.54 | 6,470 | — | — |
| 2024-07-16 | $8.80 | $8.80 | 5,270 | — | — |
| 2024-07-15 | $8.70 | $8.70 | 11,580 | — | — |
| 2024-07-12 | $9.14 | $9.14 | 9,240 | — | — |
| 2024-07-11 | $9.26 | $9.26 | 9,090 | — | — |
| 2024-07-10 | $9.40 | $9.40 | 11,490 | — | — |
| 2024-07-09 | $9.90 | $9.90 | 4,760 | — | — |
| 2024-07-08 | $9.98 | $9.98 | 11,040 | — | — |
| 2024-07-05 | $9.60 | $9.60 | 6,530 | — | — |
| 2024-07-03 | $9.84 | $9.84 | 9,400 | — | — |
| 2024-07-02 | $8.90 | $8.90 | 6,410 | — | — |
| 2024-07-01 | $8.97 | $8.97 | 6,430 | — | — |
| 2024-06-28 | $8.37 | $8.37 | 15,910 | — | — |
| 2024-06-27 | $9.10 | $9.10 | 7,670 | — | — |
| 2024-06-26 | $8.90 | $8.90 | 10,030 | — | — |
| 2024-06-25 | $8.87 | $8.87 | 11,760 | — | — |
| 2024-06-24 | $9.30 | $9.30 | 15,500 | — | — |
| 2024-06-21 | $9.71 | $9.71 | 14,650 | — | — |
| 2024-06-20 | $10.30 | $10.30 | 19,370 | — | — |
| 2024-06-18 | $10.60 | $10.60 | 12,190 | — | — |
| 2024-06-17 | $10.30 | $10.30 | 14,450 | — | — |
| 2024-06-14 | $10.30 | $10.30 | 20,920 | — | — |
| 2024-06-13 | $10.40 | $10.40 | 18,080 | — | — |
| 2024-06-12 | $10.50 | $10.50 | 20,350 | — | — |
| 2024-06-11 | $10.70 | $10.70 | 5,080 | — | — |
| 2024-06-10 | $10.90 | $10.90 | 16,000 | — | — |
| 2024-06-07 | $10.20 | $10.20 | 23,010 | — | — |
| 2024-06-06 | $10.55 | $10.55 | 9,020 | — | — |
| 2024-06-05 | $10.60 | $10.60 | 28,870 | — | — |
| 2024-06-04 | $11.10 | $11.10 | 81,890 | — | — |
| 2024-06-03 | $11.10 | $11.10 | 24,070 | — | — |
| 2024-05-31 | $10.70 | $10.70 | 9,520 | — | — |
| 2024-05-30 | $10.80 | $10.80 | 9,130 | — | — |
| 2024-05-29 | $10.87 | $10.87 | 10,300 | — | — |
| 2024-05-28 | $10.50 | $10.50 | 11,860 | — | — |
| 2024-05-24 | $10.90 | $10.90 | 15,850 | — | — |
| 2024-05-23 | $10.20 | $10.20 | 30,340 | — | — |
| 2024-05-22 | $10.80 | $10.80 | 57,720 | — | — |
| 2024-05-21 | $11.20 | $11.20 | 46,490 | — | — |
| 2024-05-20 | $10.60 | $10.60 | 52,100 | — | — |
| 2024-05-17 | $9.70 | $9.70 | 50,480 | — | — |
| 2024-05-16 | $9.10 | $9.10 | 14,190 | — | — |
| 2024-05-15 | $9.33 | $9.33 | 7,850 | — | — |
| 2024-05-14 | $9.30 | $9.30 | 9,870 | — | — |
| 2024-05-13 | $9.58 | $9.58 | 23,270 | — | — |
| 2024-05-10 | $8.78 | $8.78 | 15,290 | — | — |
| 2024-05-09 | $8.44 | $8.44 | 38,670 | — | — |
| 2024-05-08 | $8.85 | $8.85 | 9,330 | — | — |
| 2024-05-07 | $8.83 | $8.83 | 29,240 | — | — |
| 2024-05-06 | $9.14 | $9.14 | 16,310 | — | — |
| 2024-05-03 | $9.25 | $9.25 | 14,180 | — | — |
| 2024-05-02 | $9.35 | $9.35 | 21,070 | — | — |
| 2024-05-01 | $9.40 | $9.40 | 34,860 | — | — |
| 2024-04-30 | $10.10 | $10.10 | 49,370 | — | — |
| 2024-04-29 | $9.20 | $9.20 | 42,880 | — | — |
| 2024-04-26 | $8.48 | $8.48 | 15,720 | — | — |
| 2024-04-25 | $8.35 | $8.35 | 9,170 | — | — |
| 2024-04-24 | $8.10 | $8.10 | 22,260 | — | — |
| 2024-04-23 | $8.30 | $8.30 | 15,930 | — | — |
| 2024-04-22 | $7.80 | $7.80 | 7,260 | — | — |
| 2024-04-19 | $8.00 | $8.00 | 12,740 | — | — |
| 2024-04-18 | $8.50 | $8.50 | 14,170 | — | — |
| 2024-04-17 | $8.08 | $8.08 | 18,040 | — | — |
| 2024-04-16 | $7.29 | $7.29 | 32,240 | — | — |
| 2024-04-15 | $7.51 | $7.51 | 24,260 | — | — |
| 2024-04-12 | $7.80 | $7.80 | 7,630 | — | — |
| 2024-04-11 | $7.95 | $7.95 | 2,530 | — | — |
| 2024-04-10 | $8.00 | $8.00 | 10,400 | — | — |
| 2024-04-09 | $7.70 | $7.70 | 15,360 | — | — |
| 2024-04-08 | $8.03 | $8.03 | 22,440 | — | — |
| 2024-04-05 | $7.74 | $7.74 | 27,220 | — | — |
| 2024-04-04 | $7.91 | $7.91 | 24,740 | — | — |
| 2024-04-03 | $8.00 | $8.00 | 35,820 | — | — |
| 2024-04-02 | $8.41 | $8.41 | 57,950 | — | — |
| 2024-04-01 | $7.98 | $7.98 | 77,150 | — | — |
| 2024-03-28 | $7.42 | $7.42 | 20,140 | — | — |
| 2024-03-27 | $7.21 | $7.21 | 28,890 | — | — |
| 2024-03-26 | $6.91 | $6.91 | 16,980 | — | — |
| 2024-03-25 | $6.99 | $6.99 | 27,490 | — | — |
| 2024-03-22 | $6.95 | $6.95 | 28,090 | — | — |
| 2024-03-21 | $6.58 | $6.58 | 19,510 | — | — |
| 2024-03-20 | $6.60 | $6.60 | 296,660 | — | — |
| 2024-03-19 | $6.60 | $6.60 | 71,880 | — | — |
| 2024-03-18 | $7.13 | $7.13 | 58,870 | — | — |
| 2024-03-15 | $7.99 | $7.99 | 25,760 | — | — |
| 2024-03-14 | $7.99 | $7.99 | 58,210 | — | — |
| 2024-03-13 | $8.28 | $8.28 | 290,910 | — | — |
| 2024-03-12 | $7.11 | $7.11 | 112,550 | — | — |
| 2024-03-11 | $6.69 | $6.69 | 320,930 | — | — |
| 2024-03-08 | $6.58 | $6.58 | 30,750 | — | — |
| 2024-03-07 | $6.38 | $6.38 | 66,940 | — | — |
| 2024-03-06 | $6.72 | $6.72 | 62,800 | — | — |
| 2024-03-05 | $6.90 | $6.90 | 9,010 | — | — |
| 2024-03-04 | $7.23 | $7.23 | 14,500 | — | — |
| 2024-03-01 | $7.50 | $7.50 | 7,950 | — | — |
| 2024-02-29 | $7.20 | $7.20 | 13,070 | — | — |
| 2024-02-28 | $7.30 | $7.30 | 13,430 | — | — |
| 2024-02-27 | $7.20 | $7.20 | 42,930 | — | — |
| 2024-02-26 | $7.74 | $7.74 | 89,490 | — | — |
| 2024-02-23 | $7.95 | $7.95 | 114,920 | — | — |
| 2024-02-22 | $6.87 | $6.87 | 30,580 | — | — |
| 2024-02-21 | $6.40 | $6.40 | 17,830 | — | — |
| 2024-02-20 | $6.28 | $6.28 | 18,630 | — | — |
| 2024-02-16 | $6.52 | $6.52 | 11,030 | — | — |
| 2024-02-15 | $6.51 | $6.51 | 8,520 | — | — |
| 2024-02-14 | $6.20 | $6.20 | 15,470 | — | — |
| 2024-02-13 | $6.11 | $6.11 | 3,250 | — | — |
| 2024-02-12 | $6.29 | $6.29 | 63,210 | — | — |
| 2024-02-09 | $6.20 | $6.20 | 15,120 | — | — |
| 2024-02-08 | $6.31 | $6.31 | 9,800 | — | — |
| 2024-02-07 | $6.45 | $6.45 | 9,060 | — | — |
| 2024-02-06 | $6.51 | $6.51 | 9,030 | — | — |
| 2024-02-05 | $6.41 | $6.41 | 8,130 | — | — |
| 2024-02-02 | $6.50 | $6.50 | 7,620 | — | — |
| 2024-02-01 | $6.56 | $6.56 | 9,630 | — | — |
| 2024-01-31 | $6.68 | $6.68 | 8,880 | — | — |
| 2024-01-30 | $6.85 | $6.85 | 9,120 | — | — |
| 2024-01-29 | $6.98 | $6.98 | 8,970 | — | — |
| 2024-01-26 | $6.63 | $6.63 | 3,050 | — | — |
| 2024-01-25 | $6.60 | $6.60 | 11,050 | — | — |
| 2024-01-24 | $6.69 | $6.69 | 6,290 | — | — |
| 2024-01-23 | $6.53 | $6.53 | 8,520 | — | — |
| 2024-01-22 | $6.29 | $6.29 | 10,410 | — | — |
| 2024-01-19 | $6.29 | $6.29 | 7,760 | — | — |
| 2024-01-18 | $6.27 | $6.27 | 17,850 | — | — |
| 2024-01-17 | $6.30 | $6.30 | 9,610 | — | — |
| 2024-01-16 | $6.45 | $6.45 | 30,760 | — | — |
| 2024-01-12 | $6.58 | $6.58 | 5,190 | — | — |
| 2024-01-11 | $6.70 | $6.70 | 10,550 | — | — |
| 2024-01-10 | $6.49 | $6.49 | 14,290 | — | — |
| 2024-01-09 | $6.60 | $6.60 | 20,400 | — | — |
| 2024-01-08 | $6.60 | $6.60 | 15,030 | — | — |
| 2024-01-05 | $6.65 | $6.65 | 12,280 | — | — |
| 2024-01-04 | $6.62 | $6.62 | 28,080 | — | — |
| 2024-01-03 | $6.48 | $6.48 | 15,200 | — | — |
| 2024-01-02 | $6.52 | $6.52 | 28,360 | — | — |