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
- 2021-10-22 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 | $13.37 | $13.37 | 12,307 | — | — |
| 2024-12-30 | $13.58 | $13.58 | 43,907 | — | — |
| 2024-12-27 | $13.61 | $13.61 | 53,571 | — | — |
| 2024-12-26 | $13.65 | $13.65 | 91,379 | — | — |
| 2024-12-24 | $16.10 | $16.10 | 27,214 | — | — |
| 2024-12-23 | $15.54 | $15.54 | 91,971 | — | — |
| 2024-12-20 | $17.92 | $17.92 | 488,029 | — | — |
| 2024-12-19 | $13.13 | $13.13 | 338,329 | — | — |
| 2024-12-18 | $12.14 | $12.14 | 17,729 | — | — |
| 2024-12-17 | $12.98 | $12.98 | 11,986 | — | — |
| 2024-12-16 | $13.41 | $13.41 | 23,671 | — | — |
| 2024-12-13 | $13.57 | $13.57 | 3,571 | — | — |
| 2024-12-12 | $14.42 | $14.42 | 17,821 | — | — |
| 2024-12-11 | $14.56 | $14.56 | 3,600 | — | — |
| 2024-12-10 | $14.91 | $14.91 | 1,579 | — | — |
| 2024-12-09 | $15.12 | $15.12 | 7,293 | — | — |
| 2024-12-06 | $15.26 | $15.26 | 4,714 | — | — |
| 2024-12-05 | $14.70 | $14.70 | 2,121 | — | — |
| 2024-12-04 | $14.63 | $14.63 | 2,836 | — | — |
| 2024-12-03 | $14.28 | $14.28 | 11,286 | — | — |
| 2024-12-02 | $14.56 | $14.56 | 3,786 | — | — |
| 2024-11-29 | $15.26 | $15.26 | 2,443 | — | — |
| 2024-11-27 | $14.14 | $14.14 | 4,621 | — | — |
| 2024-11-26 | $13.89 | $13.89 | 15,014 | — | — |
| 2024-11-25 | $12.35 | $12.35 | 12,779 | — | — |
| 2024-11-22 | $12.49 | $12.49 | 13,536 | — | — |
| 2024-11-21 | $12.88 | $12.88 | 14,429 | — | — |
| 2024-11-20 | $13.17 | $13.17 | 21,336 | — | — |
| 2024-11-19 | $14.28 | $14.28 | 10,043 | — | — |
| 2024-11-18 | $13.61 | $13.61 | 5,550 | — | — |
| 2024-11-15 | $14.56 | $14.56 | 29,064 | — | — |
| 2024-11-14 | $13.40 | $13.40 | 8,929 | — | — |
| 2024-11-13 | $13.97 | $13.97 | 4,643 | — | — |
| 2024-11-12 | $15.12 | $15.12 | 5,714 | — | — |
| 2024-11-11 | $15.26 | $15.26 | 12,014 | — | — |
| 2024-11-08 | $13.86 | $13.86 | 14,779 | — | — |
| 2024-11-07 | $14.56 | $14.56 | 86,971 | — | — |
| 2024-11-06 | $18.06 | $18.06 | 18,407 | — | — |
| 2024-11-05 | $18.34 | $18.34 | 29,957 | — | — |
| 2024-11-04 | $20.16 | $20.16 | 53,236 | — | — |
| 2024-11-01 | $18.48 | $18.48 | 21,479 | — | — |
| 2024-10-31 | $17.78 | $17.78 | 38,050 | — | — |
| 2024-10-30 | $19.18 | $19.18 | 249,650 | — | — |
| 2024-10-29 | $13.86 | $13.86 | 9,714 | — | — |
| 2024-10-28 | $14.42 | $14.42 | 20,607 | — | — |
| 2024-10-25 | $13.30 | $13.30 | 12,029 | — | — |
| 2024-10-24 | $12.96 | $12.96 | 7,286 | — | — |
| 2024-10-23 | $12.04 | $12.04 | 18,443 | — | — |
| 2024-10-22 | $13.52 | $13.52 | 27,036 | — | — |
| 2024-10-21 | $11.33 | $11.33 | 8,714 | — | — |
| 2024-10-18 | $10.91 | $10.91 | 11,114 | — | — |
| 2024-10-17 | $11.06 | $11.06 | 3,986 | — | — |
| 2024-10-16 | $11.20 | $11.20 | 6,521 | — | — |
| 2024-10-15 | $11.20 | $11.20 | 7,329 | — | — |
| 2024-10-14 | $10.86 | $10.86 | 6,629 | — | — |
| 2024-10-11 | $11.21 | $11.21 | 8,350 | — | — |
| 2024-10-10 | $11.03 | $11.03 | 1,729 | — | — |
| 2024-10-09 | $11.06 | $11.06 | 3,229 | — | — |
| 2024-10-08 | $10.53 | $10.53 | 3,486 | — | — |
| 2024-10-07 | $11.20 | $11.20 | 10,107 | — | — |
| 2024-10-04 | $10.92 | $10.92 | 9,621 | — | — |
| 2024-10-03 | $10.16 | $10.16 | 12,236 | — | — |
| 2024-10-02 | $10.61 | $10.61 | 11,057 | — | — |
| 2024-10-01 | $10.50 | $10.50 | 8,679 | — | — |
| 2024-09-30 | $11.03 | $11.03 | 4,493 | — | — |
| 2024-09-27 | $10.68 | $10.68 | 5,700 | — | — |
| 2024-09-26 | $10.53 | $10.53 | 9,014 | — | — |
| 2024-09-25 | $10.53 | $10.53 | 2,607 | — | — |
| 2024-09-24 | $10.26 | $10.26 | 11,214 | — | — |
| 2024-09-23 | $10.58 | $10.58 | 4,214 | — | — |
| 2024-09-20 | $10.91 | $10.91 | 36,014 | — | — |
| 2024-09-19 | $10.95 | $10.95 | 19,950 | — | — |
| 2024-09-18 | $11.41 | $11.41 | 7,793 | — | — |
| 2024-09-17 | $11.34 | $11.34 | 31,693 | — | — |
| 2024-09-16 | $11.38 | $11.38 | 821 | — | — |
| 2024-09-13 | $11.48 | $11.48 | 19,550 | — | — |
| 2024-09-12 | $11.48 | $11.48 | 13,571 | — | — |
| 2024-09-11 | $10.85 | $10.85 | 30,943 | — | — |
| 2024-09-10 | $11.93 | $11.93 | 32,021 | — | — |
| 2024-09-09 | $11.20 | $11.20 | 8,986 | — | — |
| 2024-09-06 | $11.38 | $11.38 | 11,836 | — | — |
| 2024-09-05 | $10.82 | $10.82 | 4,514 | — | — |
| 2024-09-04 | $11.42 | $11.42 | 16,464 | — | — |
| 2024-09-03 | $10.37 | $10.37 | 11,257 | — | — |
| 2024-08-30 | $12.01 | $12.01 | 26,157 | — | — |
| 2024-08-29 | $11.26 | $11.26 | 12,836 | — | — |
| 2024-08-28 | $11.34 | $11.34 | 23,779 | — | — |
| 2024-08-27 | $12.74 | $12.74 | 5,393 | — | — |
| 2024-08-26 | $12.80 | $12.80 | 2,636 | — | — |
| 2024-08-23 | $12.63 | $12.63 | 6,214 | — | — |
| 2024-08-22 | $12.47 | $12.47 | 2,336 | — | — |
| 2024-08-21 | $12.46 | $12.46 | 4,871 | — | — |
| 2024-08-20 | $12.63 | $12.63 | 1,429 | — | — |
| 2024-08-19 | $12.88 | $12.88 | 4,093 | — | — |
| 2024-08-16 | $12.11 | $12.11 | 5,114 | — | — |
| 2024-08-15 | $11.62 | $11.62 | 13,914 | — | — |
| 2024-08-14 | $11.55 | $11.55 | 5,936 | — | — |
| 2024-08-13 | $11.13 | $11.13 | 34,393 | — | — |
| 2024-08-12 | $11.69 | $11.69 | 9,100 | — | — |
| 2024-08-09 | $12.14 | $12.14 | 7,657 | — | — |
| 2024-08-08 | $12.03 | $12.03 | 1,686 | — | — |
| 2024-08-07 | $12.07 | $12.07 | 4,943 | — | — |
| 2024-08-06 | $12.70 | $12.70 | 3,250 | — | — |
| 2024-08-05 | $12.84 | $12.84 | 11,350 | — | — |
| 2024-08-02 | $12.53 | $12.53 | 5,029 | — | — |
| 2024-08-01 | $13.30 | $13.30 | 1,571 | — | — |
| 2024-07-31 | $13.30 | $13.30 | 17,164 | — | — |
| 2024-07-30 | $13.44 | $13.44 | 15,321 | — | — |
| 2024-07-29 | $13.72 | $13.72 | 2,779 | — | — |
| 2024-07-26 | $14.14 | $14.14 | 6,343 | — | — |
| 2024-07-25 | $13.43 | $13.43 | 7,800 | — | — |
| 2024-07-24 | $13.09 | $13.09 | 6,121 | — | — |
| 2024-07-23 | $14.14 | $14.14 | 5,950 | — | — |
| 2024-07-22 | $13.85 | $13.85 | 10,436 | — | — |
| 2024-07-19 | $13.58 | $13.58 | 5,414 | — | — |
| 2024-07-18 | $12.95 | $12.95 | 4,614 | — | — |
| 2024-07-17 | $13.73 | $13.73 | 6,914 | — | — |
| 2024-07-16 | $13.86 | $13.86 | 8,357 | — | — |
| 2024-07-15 | $14.14 | $14.14 | 6,529 | — | — |
| 2024-07-12 | $14.28 | $14.28 | 5,729 | — | — |
| 2024-07-11 | $14.00 | $14.00 | 10,729 | — | — |
| 2024-07-10 | $13.44 | $13.44 | 4,136 | — | — |
| 2024-07-09 | $13.58 | $13.58 | 6,721 | — | — |
| 2024-07-08 | $13.58 | $13.58 | 5,829 | — | — |
| 2024-07-05 | $12.53 | $12.53 | 5,914 | — | — |
| 2024-07-03 | $12.08 | $12.08 | 3,414 | — | — |
| 2024-07-02 | $12.46 | $12.46 | 26,229 | — | — |
| 2024-07-01 | $12.94 | $12.94 | 8,807 | — | — |
| 2024-06-28 | $13.27 | $13.27 | 9,971 | — | — |
| 2024-06-27 | $13.16 | $13.16 | 3,371 | — | — |
| 2024-06-26 | $12.77 | $12.77 | 3,914 | — | — |
| 2024-06-25 | $12.60 | $12.60 | 13,043 | — | — |
| 2024-06-24 | $13.03 | $13.03 | 4,721 | — | — |
| 2024-06-21 | $12.71 | $12.71 | 33,864 | — | — |
| 2024-06-20 | $13.36 | $13.36 | 6,086 | — | — |
| 2024-06-18 | $13.26 | $13.26 | 6,929 | — | — |
| 2024-06-17 | $13.30 | $13.30 | 14,243 | — | — |
| 2024-06-14 | $14.28 | $14.28 | 3,264 | — | — |
| 2024-06-13 | $14.70 | $14.70 | 8,471 | — | — |
| 2024-06-12 | $14.84 | $14.84 | 10,271 | — | — |
| 2024-06-11 | $15.68 | $15.68 | 8,086 | — | — |
| 2024-06-10 | $14.84 | $14.84 | 10,914 | — | — |
| 2024-06-07 | $14.70 | $14.70 | 512,564 | — | — |
| 2024-06-06 | $14.28 | $14.28 | 7,350 | — | — |
| 2024-06-05 | $14.28 | $14.28 | 12,086 | — | — |
| 2024-06-04 | $15.12 | $15.12 | 8,864 | — | — |
| 2024-06-03 | $14.70 | $14.70 | 13,043 | — | — |
| 2024-05-31 | $15.12 | $15.12 | 16,400 | — | — |
| 2024-05-30 | $13.02 | $13.02 | 15,700 | — | — |
| 2024-05-29 | $13.10 | $13.10 | 12,529 | — | — |
| 2024-05-28 | $12.84 | $12.84 | 45,243 | — | — |
| 2024-05-24 | $14.70 | $14.70 | 7,950 | — | — |
| 2024-05-23 | $14.98 | $14.98 | 3,764 | — | — |
| 2024-05-22 | $16.10 | $16.10 | 22,529 | — | — |
| 2024-05-21 | $16.80 | $16.80 | 3,757 | — | — |
| 2024-05-20 | $17.50 | $17.50 | 24,464 | — | — |
| 2024-05-17 | $15.96 | $15.96 | 8,357 | — | — |
| 2024-05-16 | $15.12 | $15.12 | 16,021 | — | — |
| 2024-05-15 | $15.68 | $15.68 | 8,443 | — | — |
| 2024-05-14 | $15.26 | $15.26 | 9,000 | — | — |
| 2024-05-13 | $15.68 | $15.68 | 19,571 | — | — |
| 2024-05-10 | $16.52 | $16.52 | 16,464 | — | — |
| 2024-05-09 | $17.64 | $17.64 | 15,507 | — | — |
| 2024-05-08 | $16.94 | $16.94 | 11,264 | — | — |
| 2024-05-07 | $17.64 | $17.64 | 7,271 | — | — |
| 2024-05-06 | $17.50 | $17.50 | 20,657 | — | — |
| 2024-05-03 | $16.52 | $16.52 | 18,957 | — | — |
| 2024-05-02 | $14.70 | $14.70 | 13,214 | — | — |
| 2024-05-01 | $15.12 | $15.12 | 16,121 | — | — |
| 2024-04-30 | $14.56 | $14.56 | 7,250 | — | — |
| 2024-04-29 | $14.56 | $14.56 | 26,979 | — | — |
| 2024-04-26 | $15.26 | $15.26 | 10,293 | — | — |
| 2024-04-25 | $14.14 | $14.14 | 17,093 | — | — |
| 2024-04-24 | $14.84 | $14.84 | 21,214 | — | — |
| 2024-04-23 | $14.70 | $14.70 | 32,029 | — | — |
| 2024-04-22 | $15.40 | $15.40 | 18,307 | — | — |
| 2024-04-19 | $16.10 | $16.10 | 24,264 | — | — |
| 2024-04-18 | $17.92 | $17.92 | 11,021 | — | — |
| 2024-04-17 | $17.22 | $17.22 | 31,343 | — | — |
| 2024-04-16 | $18.20 | $18.20 | 23,214 | — | — |
| 2024-04-15 | $17.64 | $17.64 | 19,186 | — | — |
| 2024-04-12 | $16.52 | $16.52 | 36,021 | — | — |
| 2024-04-11 | $19.04 | $19.04 | 28,471 | — | — |
| 2024-04-10 | $17.92 | $17.92 | 29,550 | — | — |
| 2024-04-09 | $18.34 | $18.34 | 29,229 | — | — |
| 2024-04-08 | $20.58 | $20.58 | 124,271 | — | — |
| 2024-04-05 | $16.80 | $16.80 | 52,493 | — | — |
| 2024-04-04 | $16.94 | $16.94 | 64,264 | — | — |
| 2024-04-03 | $18.20 | $18.20 | 164,029 | — | — |
| 2024-04-02 | $20.72 | $20.72 | 216,421 | — | — |
| 2024-04-01 | $21.42 | $21.42 | 1,526,893 | — | — |
| 2024-03-28 | $15.12 | $15.12 | 2,467,093 | — | — |
| 2024-03-27 | $8.95 | $8.95 | 12,443 | — | — |
| 2024-03-26 | $9.23 | $9.23 | 5,793 | — | — |
| 2024-03-25 | $9.80 | $9.80 | 3,471 | — | — |
| 2024-03-22 | $9.91 | $9.91 | 8,171 | — | — |
| 2024-03-21 | $9.84 | $9.84 | 4,743 | — | — |
| 2024-03-20 | $9.67 | $9.67 | 1,743 | — | — |
| 2024-03-19 | $9.59 | $9.59 | 3,336 | — | — |
| 2024-03-18 | $9.51 | $9.51 | 6,171 | — | — |
| 2024-03-15 | $9.59 | $9.59 | 6,129 | — | — |
| 2024-03-14 | $9.06 | $9.06 | 17,457 | — | — |
| 2024-03-13 | $9.80 | $9.80 | 12,329 | — | — |
| 2024-03-12 | $9.39 | $9.39 | 28,493 | — | — |
| 2024-03-11 | $10.60 | $10.60 | 25,879 | — | — |
| 2024-03-08 | $11.62 | $11.62 | 4,914 | — | — |
| 2024-03-07 | $11.19 | $11.19 | 29,286 | — | — |
| 2024-03-06 | $11.48 | $11.48 | 17,100 | — | — |
| 2024-03-05 | $11.12 | $11.12 | 10,000 | — | — |
| 2024-03-04 | $10.22 | $10.22 | 11,393 | — | — |
| 2024-03-01 | $10.08 | $10.08 | 40,493 | — | — |
| 2024-02-29 | $9.93 | $9.93 | 25,171 | — | — |
| 2024-02-28 | $9.24 | $9.24 | 23,571 | — | — |
| 2024-02-27 | $8.75 | $8.75 | 28,750 | — | — |
| 2024-02-26 | $8.40 | $8.40 | 9,236 | — | — |
| 2024-02-23 | $8.15 | $8.15 | 2,357 | — | — |
| 2024-02-22 | $7.70 | $7.70 | 6,143 | — | — |
| 2024-02-21 | $7.98 | $7.98 | 5,521 | — | — |
| 2024-02-20 | $7.71 | $7.71 | 9,157 | — | — |
| 2024-02-16 | $8.55 | $8.55 | 9,329 | — | — |
| 2024-02-15 | $8.22 | $8.22 | 12,843 | — | — |
| 2024-02-14 | $8.40 | $8.40 | 10,843 | — | — |
| 2024-02-13 | $8.82 | $8.82 | 2,743 | — | — |
| 2024-02-12 | $8.86 | $8.86 | 2,407 | — | — |
| 2024-02-09 | $8.82 | $8.82 | 9,443 | — | — |
| 2024-02-08 | $8.40 | $8.40 | 4,271 | — | — |
| 2024-02-07 | $9.18 | $9.18 | 2,371 | — | — |
| 2024-02-06 | $8.58 | $8.58 | 33,800 | — | — |
| 2024-02-05 | $9.38 | $9.38 | 5,579 | — | — |
| 2024-02-02 | $9.23 | $9.23 | 3,764 | — | — |
| 2024-02-01 | $9.38 | $9.38 | 4,164 | — | — |
| 2024-01-31 | $9.10 | $9.10 | 9,300 | — | — |
| 2024-01-30 | $9.31 | $9.31 | 8,179 | — | — |
| 2024-01-29 | $9.37 | $9.37 | 4,771 | — | — |
| 2024-01-26 | $9.10 | $9.10 | 20,657 | — | — |
| 2024-01-25 | $8.96 | $8.96 | 3,571 | — | — |
| 2024-01-24 | $8.89 | $8.89 | 3,900 | — | — |
| 2024-01-23 | $8.57 | $8.57 | 7,679 | — | — |
| 2024-01-22 | $9.31 | $9.31 | 3,064 | — | — |
| 2024-01-19 | $9.51 | $9.51 | 5,393 | — | — |
| 2024-01-18 | $9.63 | $9.63 | 4,579 | — | — |
| 2024-01-17 | $9.56 | $9.56 | 1,936 | — | — |
| 2024-01-16 | $9.17 | $9.17 | 15,750 | — | — |
| 2024-01-12 | $10.40 | $10.40 | 20,000 | — | — |
| 2024-01-11 | $11.38 | $11.38 | 8,564 | — | — |
| 2024-01-10 | $12.35 | $12.35 | 7,029 | — | — |
| 2024-01-09 | $12.60 | $12.60 | 18,329 | — | — |
| 2024-01-08 | $12.04 | $12.04 | 33,157 | — | — |
| 2024-01-05 | $12.04 | $12.04 | 43,186 | — | — |
| 2024-01-04 | $10.15 | $10.15 | 60,836 | — | — |
| 2024-01-03 | $9.52 | $9.52 | 40,036 | — | — |
| 2024-01-02 | $8.05 | $8.05 | 197,893 | — | — |