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
- 2013-07-25 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 | $8.88 | $8.88 | 262,700 | — | — |
| 2024-12-30 | $8.42 | $8.42 | 1,202,600 | — | — |
| 2024-12-27 | $13.42 | $13.42 | 506,400 | — | — |
| 2024-12-26 | $11.40 | $11.40 | 263,400 | — | — |
| 2024-12-24 | $11.61 | $11.61 | 666,800 | — | — |
| 2024-12-23 | $12.57 | $12.57 | 28,352,000 | — | — |
| 2024-12-20 | $5.02 | $5.02 | 28,900 | — | — |
| 2024-12-19 | $5.33 | $5.33 | 8,900 | — | — |
| 2024-12-18 | $5.21 | $5.21 | 32,400 | — | — |
| 2024-12-17 | $5.07 | $5.07 | 10,100 | — | — |
| 2024-12-16 | $4.70 | $4.70 | 6,900 | — | — |
| 2024-12-13 | $4.65 | $4.65 | 4,300 | — | — |
| 2024-12-12 | $4.84 | $4.84 | 5,200 | — | — |
| 2024-12-11 | $5.01 | $5.01 | 6,300 | — | — |
| 2024-12-10 | $5.15 | $5.15 | 4,100 | — | — |
| 2024-12-09 | $4.98 | $4.98 | 7,900 | — | — |
| 2024-12-06 | $4.77 | $4.77 | 3,600 | — | — |
| 2024-12-05 | $5.04 | $5.04 | 4,400 | — | — |
| 2024-12-04 | $5.20 | $5.20 | 7,800 | — | — |
| 2024-12-03 | $5.18 | $5.18 | 4,700 | — | — |
| 2024-12-02 | $5.20 | $5.20 | 13,800 | — | — |
| 2024-11-29 | $4.58 | $4.58 | 3,900 | — | — |
| 2024-11-27 | $4.74 | $4.74 | 8,600 | — | — |
| 2024-11-26 | $4.09 | $4.09 | 19,100 | — | — |
| 2024-11-25 | $4.46 | $4.46 | 4,800 | — | — |
| 2024-11-22 | $4.46 | $4.46 | 6,000 | — | — |
| 2024-11-21 | $4.51 | $4.51 | 3,900 | — | — |
| 2024-11-20 | $4.49 | $4.49 | 9,900 | — | — |
| 2024-11-19 | $4.70 | $4.70 | 6,900 | — | — |
| 2024-11-18 | $4.93 | $4.93 | 4,500 | — | — |
| 2024-11-15 | $4.99 | $4.99 | 6,000 | — | — |
| 2024-11-14 | $5.58 | $5.58 | 4,600 | — | — |
| 2024-11-13 | $5.65 | $5.65 | 4,300 | — | — |
| 2024-11-12 | $5.90 | $5.90 | 11,100 | — | — |
| 2024-11-11 | $5.41 | $5.41 | 13,900 | — | — |
| 2024-11-08 | $5.32 | $5.32 | 6,800 | — | — |
| 2024-11-07 | $5.06 | $5.06 | 9,700 | — | — |
| 2024-11-06 | $5.05 | $5.05 | 15,100 | — | — |
| 2024-11-05 | $4.99 | $4.99 | 13,800 | — | — |
| 2024-11-04 | $5.00 | $5.00 | 2,500 | — | — |
| 2024-11-01 | $4.99 | $4.99 | 2,600 | — | — |
| 2024-10-31 | $5.04 | $5.04 | 1,400 | — | — |
| 2024-10-30 | $4.97 | $4.97 | 3,300 | — | — |
| 2024-10-29 | $5.05 | $5.05 | 6,500 | — | — |
| 2024-10-28 | $4.94 | $4.94 | 4,900 | — | — |
| 2024-10-25 | $4.96 | $4.96 | 9,600 | — | — |
| 2024-10-24 | $5.06 | $5.06 | 31,100 | — | — |
| 2024-10-23 | $4.86 | $4.86 | 10,200 | — | — |
| 2024-10-22 | $4.85 | $4.85 | 33,200 | — | — |
| 2024-10-21 | $4.65 | $4.65 | 7,500 | — | — |
| 2024-10-18 | $4.87 | $4.87 | 3,200 | — | — |
| 2024-10-17 | $4.70 | $4.70 | 5,000 | — | — |
| 2024-10-16 | $4.74 | $4.74 | 14,200 | — | — |
| 2024-10-15 | $4.80 | $4.80 | 6,900 | — | — |
| 2024-10-14 | $5.01 | $5.01 | 16,400 | — | — |
| 2024-10-11 | $5.22 | $5.22 | 4,000 | — | — |
| 2024-10-10 | $4.89 | $4.89 | 3,600 | — | — |
| 2024-10-09 | $4.69 | $4.69 | 9,800 | — | — |
| 2024-10-08 | $4.80 | $4.80 | 13,800 | — | — |
| 2024-10-07 | $5.24 | $5.24 | 35,500 | — | — |
| 2024-10-04 | $5.53 | $5.53 | 5,600 | — | — |
| 2024-10-03 | $5.55 | $5.55 | 7,800 | — | — |
| 2024-10-02 | $5.70 | $5.70 | 9,900 | — | — |
| 2024-10-01 | $5.58 | $5.58 | 13,700 | — | — |
| 2024-09-30 | $5.88 | $5.88 | 28,100 | — | — |
| 2024-09-27 | $5.74 | $5.74 | 39,300 | — | — |
| 2024-09-26 | $6.10 | $6.10 | 24,000 | — | — |
| 2024-09-25 | $7.03 | $7.03 | 29,500 | — | — |
| 2024-09-24 | $7.44 | $7.44 | 21,000 | — | — |
| 2024-09-23 | $7.50 | $7.50 | 50,800 | — | — |
| 2024-09-20 | $7.00 | $7.00 | 30,436 | — | — |
| 2024-09-19 | $7.75 | $7.75 | 20,524 | — | — |
| 2024-09-18 | $7.75 | $7.75 | 35,316 | — | — |
| 2024-09-17 | $8.50 | $8.50 | 3,592 | — | — |
| 2024-09-16 | $8.50 | $8.50 | 2,324 | — | — |
| 2024-09-13 | $8.75 | $8.75 | 1,856 | — | — |
| 2024-09-12 | $8.50 | $8.50 | 1,288 | — | — |
| 2024-09-11 | $8.25 | $8.25 | 1,532 | — | — |
| 2024-09-10 | $8.50 | $8.50 | 1,916 | — | — |
| 2024-09-09 | $8.50 | $8.50 | 1,964 | — | — |
| 2024-09-06 | $9.00 | $9.00 | 692 | — | — |
| 2024-09-05 | $8.75 | $8.75 | 1,152 | — | — |
| 2024-09-04 | $9.25 | $9.25 | 2,176 | — | — |
| 2024-09-03 | $9.25 | $9.25 | 1,808 | — | — |
| 2024-08-30 | $9.25 | $9.25 | 736 | — | — |
| 2024-08-29 | $9.25 | $9.25 | 956 | — | — |
| 2024-08-28 | $8.75 | $8.75 | 3,184 | — | — |
| 2024-08-27 | $9.50 | $9.50 | 5,732 | — | — |
| 2024-08-26 | $9.25 | $9.25 | 1,356 | — | — |
| 2024-08-23 | $9.25 | $9.25 | 2,744 | — | — |
| 2024-08-22 | $9.00 | $9.00 | 7,776 | — | — |
| 2024-08-21 | $9.25 | $9.25 | 2,292 | — | — |
| 2024-08-20 | $9.00 | $9.00 | 2,668 | — | — |
| 2024-08-19 | $9.75 | $9.75 | 1,700 | — | — |
| 2024-08-16 | $9.50 | $9.50 | 2,356 | — | — |
| 2024-08-15 | $9.00 | $9.00 | 4,276 | — | — |
| 2024-08-14 | $8.50 | $8.50 | 1,324 | — | — |
| 2024-08-13 | $9.25 | $9.25 | 1,716 | — | — |
| 2024-08-12 | $9.25 | $9.25 | 908 | — | — |
| 2024-08-09 | $8.75 | $8.75 | 820 | — | — |
| 2024-08-08 | $8.75 | $8.75 | 3,184 | — | — |
| 2024-08-07 | $9.00 | $9.00 | 2,420 | — | — |
| 2024-08-06 | $8.75 | $8.75 | 2,536 | — | — |
| 2024-08-05 | $8.75 | $8.75 | 3,492 | — | — |
| 2024-08-02 | $9.00 | $9.00 | 2,100 | — | — |
| 2024-08-01 | $9.50 | $9.50 | 4,128 | — | — |
| 2024-07-31 | $10.00 | $10.00 | 3,472 | — | — |
| 2024-07-30 | $10.25 | $10.25 | 680 | — | — |
| 2024-07-29 | $10.75 | $10.75 | 3,352 | — | — |
| 2024-07-26 | $10.75 | $10.75 | 1,180 | — | — |
| 2024-07-25 | $10.25 | $10.25 | 1,640 | — | — |
| 2024-07-24 | $10.50 | $10.50 | 1,656 | — | — |
| 2024-07-23 | $11.25 | $11.25 | 2,196 | — | — |
| 2024-07-22 | $11.25 | $11.25 | 3,220 | — | — |
| 2024-07-19 | $10.75 | $10.75 | 1,352 | — | — |
| 2024-07-18 | $11.25 | $11.25 | 2,332 | — | — |
| 2024-07-17 | $11.25 | $11.25 | 6,968 | — | — |
| 2024-07-16 | $10.50 | $10.50 | 5,456 | — | — |
| 2024-07-15 | $10.75 | $10.75 | 8,180 | — | — |
| 2024-07-12 | $10.00 | $10.00 | 5,632 | — | — |
| 2024-07-11 | $8.75 | $8.75 | 5,296 | — | — |
| 2024-07-10 | $9.00 | $9.00 | 1,764 | — | — |
| 2024-07-09 | $9.00 | $9.00 | 7,248 | — | — |
| 2024-07-08 | $9.25 | $9.25 | 1,312 | — | — |
| 2024-07-05 | $9.50 | $9.50 | 3,224 | — | — |
| 2024-07-03 | $10.00 | $10.00 | 2,212 | — | — |
| 2024-07-02 | $9.25 | $9.25 | 11,696 | — | — |
| 2024-07-01 | $10.75 | $10.75 | 2,348 | — | — |
| 2024-06-28 | $11.25 | $11.25 | 5,060 | — | — |
| 2024-06-27 | $11.25 | $11.25 | 3,620 | — | — |
| 2024-06-26 | $11.00 | $11.00 | 4,080 | — | — |
| 2024-06-25 | $10.75 | $10.75 | 4,772 | — | — |
| 2024-06-24 | $11.25 | $11.25 | 1,208 | — | — |
| 2024-06-21 | $11.75 | $11.75 | 7,892 | — | — |
| 2024-06-20 | $11.75 | $11.75 | 2,824 | — | — |
| 2024-06-18 | $11.50 | $11.50 | 10,388 | — | — |
| 2024-06-17 | $13.00 | $13.00 | 13,456 | — | — |
| 2024-06-14 | $15.00 | $15.00 | 3,632 | — | — |
| 2024-06-13 | $15.75 | $15.75 | 7,832 | — | — |
| 2024-06-12 | $15.00 | $15.00 | 6,336 | — | — |
| 2024-06-11 | $16.50 | $16.50 | 7,004 | — | — |
| 2024-06-10 | $16.50 | $16.50 | 9,148 | — | — |
| 2024-06-07 | $16.25 | $16.25 | 4,400 | — | — |
| 2024-06-06 | $15.00 | $15.00 | 6,348 | — | — |
| 2024-06-05 | $14.25 | $14.25 | 9,340 | — | — |
| 2024-06-04 | $14.75 | $14.75 | 1,784 | — | — |
| 2024-06-03 | $15.00 | $15.00 | 1,568 | — | — |
| 2024-05-31 | $14.25 | $14.25 | 2,480 | — | — |
| 2024-05-30 | $14.50 | $14.50 | 3,140 | — | — |
| 2024-05-29 | $15.00 | $15.00 | 2,996 | — | — |
| 2024-05-28 | $15.00 | $15.00 | 1,720 | — | — |
| 2024-05-24 | $15.50 | $15.50 | 1,704 | — | — |
| 2024-05-23 | $15.75 | $15.75 | 1,468 | — | — |
| 2024-05-22 | $16.25 | $16.25 | 752 | — | — |
| 2024-05-21 | $16.25 | $16.25 | 2,664 | — | — |
| 2024-05-20 | $16.00 | $16.00 | 1,840 | — | — |
| 2024-05-17 | $16.00 | $16.00 | 2,208 | — | — |
| 2024-05-16 | $16.00 | $16.00 | 2,052 | — | — |
| 2024-05-15 | $16.50 | $16.50 | 1,156 | — | — |
| 2024-05-14 | $16.25 | $16.25 | 2,124 | — | — |
| 2024-05-13 | $16.25 | $16.25 | 1,276 | — | — |
| 2024-05-10 | $16.25 | $16.25 | 1,316 | — | — |
| 2024-05-09 | $16.25 | $16.25 | 2,228 | — | — |
| 2024-05-08 | $16.25 | $16.25 | 1,424 | — | — |
| 2024-05-07 | $16.50 | $16.50 | 2,128 | — | — |
| 2024-05-06 | $16.00 | $16.00 | 1,820 | — | — |
| 2024-05-03 | $16.00 | $16.00 | 4,416 | — | — |
| 2024-05-02 | $16.00 | $16.00 | 3,660 | — | — |
| 2024-05-01 | $16.50 | $16.50 | 1,216 | — | — |
| 2024-04-30 | $16.50 | $16.50 | 736 | — | — |
| 2024-04-29 | $16.00 | $16.00 | 992 | — | — |
| 2024-04-26 | $15.50 | $15.50 | 1,808 | — | — |
| 2024-04-25 | $15.75 | $15.75 | 1,228 | — | — |
| 2024-04-24 | $16.00 | $16.00 | 1,656 | — | — |
| 2024-04-23 | $16.75 | $16.75 | 2,232 | — | — |
| 2024-04-22 | $16.75 | $16.75 | 1,788 | — | — |
| 2024-04-19 | $16.75 | $16.75 | 1,228 | — | — |
| 2024-04-18 | $17.50 | $17.50 | 1,372 | — | — |
| 2024-04-17 | $17.00 | $17.00 | 4,088 | — | — |
| 2024-04-16 | $17.50 | $17.50 | 944 | — | — |
| 2024-04-15 | $18.00 | $18.00 | 2,204 | — | — |
| 2024-04-12 | $17.75 | $17.75 | 4,716 | — | — |
| 2024-04-11 | $19.75 | $19.75 | 8,072 | — | — |
| 2024-04-10 | $20.00 | $20.00 | 3,200 | — | — |
| 2024-04-09 | $19.25 | $19.25 | 4,808 | — | — |
| 2024-04-08 | $19.50 | $19.50 | 3,528 | — | — |
| 2024-04-05 | $20.25 | $20.25 | 7,100 | — | — |
| 2024-04-04 | $21.00 | $21.00 | 7,344 | — | — |
| 2024-04-03 | $21.50 | $21.50 | 55,664 | — | — |
| 2024-04-02 | $25.00 | $25.00 | 50,672 | — | — |
| 2024-04-01 | $25.00 | $25.00 | 4,744 | — | — |
| 2024-03-28 | $25.25 | $25.25 | 8,684 | — | — |
| 2024-03-27 | $24.25 | $24.25 | 6,520 | — | — |
| 2024-03-26 | $22.50 | $22.50 | 4,268 | — | — |
| 2024-03-25 | $22.00 | $22.00 | 3,484 | — | — |
| 2024-03-22 | $21.75 | $21.75 | 1,252 | — | — |
| 2024-03-21 | $21.00 | $21.00 | 2,304 | — | — |
| 2024-03-20 | $20.75 | $20.75 | 1,592 | — | — |
| 2024-03-19 | $20.75 | $20.75 | 2,232 | — | — |
| 2024-03-18 | $21.75 | $21.75 | 3,380 | — | — |
| 2024-03-15 | $20.75 | $20.75 | 4,416 | — | — |
| 2024-03-14 | $22.50 | $22.50 | 3,412 | — | — |
| 2024-03-13 | $23.25 | $23.25 | 2,360 | — | — |
| 2024-03-12 | $23.25 | $23.25 | 3,880 | — | — |
| 2024-03-11 | $23.75 | $23.75 | 4,604 | — | — |
| 2024-03-08 | $24.00 | $24.00 | 11,836 | — | — |
| 2024-03-07 | $23.00 | $23.00 | 1,796 | — | — |
| 2024-03-06 | $22.50 | $22.50 | 2,356 | — | — |
| 2024-03-05 | $22.50 | $22.50 | 4,512 | — | — |
| 2024-03-04 | $23.25 | $23.25 | 12,480 | — | — |
| 2024-03-01 | $20.75 | $20.75 | 4,308 | — | — |
| 2024-02-29 | $19.75 | $19.75 | 4,112 | — | — |
| 2024-02-28 | $20.25 | $20.25 | 4,104 | — | — |
| 2024-02-27 | $21.00 | $21.00 | 6,348 | — | — |
| 2024-02-26 | $18.75 | $18.75 | 9,032 | — | — |
| 2024-02-23 | $17.25 | $17.25 | 1,732 | — | — |
| 2024-02-22 | $17.00 | $17.00 | 1,552 | — | — |
| 2024-02-21 | $17.00 | $17.00 | 2,176 | — | — |
| 2024-02-20 | $17.00 | $17.00 | 3,536 | — | — |
| 2024-02-16 | $16.75 | $16.75 | 1,352 | — | — |
| 2024-02-15 | $17.25 | $17.25 | 1,452 | — | — |
| 2024-02-14 | $17.00 | $17.00 | 4,404 | — | — |
| 2024-02-13 | $17.50 | $17.50 | 1,324 | — | — |
| 2024-02-12 | $17.00 | $17.00 | 2,852 | — | — |
| 2024-02-09 | $17.50 | $17.50 | 904 | — | — |
| 2024-02-08 | $17.00 | $17.00 | 1,640 | — | — |
| 2024-02-07 | $17.00 | $17.00 | 860 | — | — |
| 2024-02-06 | $17.00 | $17.00 | 2,688 | — | — |
| 2024-02-05 | $17.25 | $17.25 | 848 | — | — |
| 2024-02-02 | $18.00 | $18.00 | 1,400 | — | — |
| 2024-02-01 | $18.00 | $18.00 | 1,596 | — | — |
| 2024-01-31 | $17.00 | $17.00 | 880 | — | — |
| 2024-01-30 | $17.25 | $17.25 | 2,636 | — | — |
| 2024-01-29 | $17.50 | $17.50 | 2,552 | — | — |
| 2024-01-26 | $17.75 | $17.75 | 2,572 | — | — |
| 2024-01-25 | $16.75 | $16.75 | 1,196 | — | — |
| 2024-01-24 | $16.75 | $16.75 | 1,316 | — | — |
| 2024-01-23 | $17.50 | $17.50 | 816 | — | — |
| 2024-01-22 | $17.25 | $17.25 | 1,080 | — | — |
| 2024-01-19 | $17.00 | $17.00 | 1,336 | — | — |
| 2024-01-18 | $17.25 | $17.25 | 1,256 | — | — |
| 2024-01-17 | $17.50 | $17.50 | 1,304 | — | — |
| 2024-01-16 | $17.00 | $17.00 | 2,236 | — | — |
| 2024-01-12 | $17.75 | $17.75 | 1,424 | — | — |
| 2024-01-11 | $17.75 | $17.75 | 3,072 | — | — |
| 2024-01-10 | $18.25 | $18.25 | 1,316 | — | — |
| 2024-01-09 | $18.25 | $18.25 | 3,140 | — | — |
| 2024-01-08 | $18.75 | $18.75 | 1,748 | — | — |
| 2024-01-05 | $18.50 | $18.50 | 1,400 | — | — |
| 2024-01-04 | $18.75 | $18.75 | 2,940 | — | — |
| 2024-01-03 | $17.75 | $17.75 | 5,064 | — | — |
| 2024-01-02 | $19.75 | $19.75 | 4,732 | — | — |