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
- 2024-09-13 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 | $8.19 | $8.19 | 391,200 | — | — |
| 2024-12-30 | $8.99 | $8.99 | 193,300 | — | — |
| 2024-12-27 | $9.84 | $9.84 | 119,100 | — | — |
| 2024-12-26 | $10.05 | $10.05 | 178,200 | — | — |
| 2024-12-24 | $9.75 | $9.75 | 157,000 | — | — |
| 2024-12-23 | $9.57 | $9.57 | 340,300 | — | — |
| 2024-12-20 | $10.01 | $10.01 | 3,634,500 | — | — |
| 2024-12-19 | $9.76 | $9.76 | 437,200 | — | — |
| 2024-12-18 | $9.21 | $9.21 | 395,500 | — | — |
| 2024-12-17 | $9.48 | $9.48 | 712,900 | — | — |
| 2024-12-16 | $8.77 | $8.77 | 399,300 | — | — |
| 2024-12-13 | $8.92 | $8.92 | 265,200 | — | — |
| 2024-12-12 | $9.25 | $9.25 | 345,400 | — | — |
| 2024-12-11 | $9.16 | $9.16 | 302,600 | — | — |
| 2024-12-10 | $9.50 | $9.50 | 582,700 | — | — |
| 2024-12-09 | $10.02 | $10.02 | 373,600 | — | — |
| 2024-12-06 | $10.85 | $10.85 | 462,000 | — | — |
| 2024-12-05 | $10.50 | $10.50 | 428,200 | — | — |
| 2024-12-04 | $9.84 | $9.84 | 383,800 | — | — |
| 2024-12-03 | $10.73 | $10.73 | 286,200 | — | — |
| 2024-12-02 | $11.20 | $11.20 | 285,600 | — | — |
| 2024-11-29 | $11.51 | $11.51 | 131,000 | — | — |
| 2024-11-27 | $11.75 | $11.75 | 784,600 | — | — |
| 2024-11-26 | $11.43 | $11.43 | 406,900 | — | — |
| 2024-11-25 | $11.29 | $11.29 | 271,700 | — | — |
| 2024-11-22 | $12.00 | $12.00 | 785,100 | — | — |
| 2024-11-21 | $10.44 | $10.44 | 273,500 | — | — |
| 2024-11-20 | $12.45 | $12.45 | 418,900 | — | — |
| 2024-11-19 | $14.50 | $14.50 | 324,700 | — | — |
| 2024-11-18 | $15.09 | $15.09 | 299,100 | — | — |
| 2024-11-15 | $17.11 | $17.11 | 138,300 | — | — |
| 2024-11-14 | $18.73 | $18.73 | 46,700 | — | — |
| 2024-11-13 | $19.10 | $19.10 | 77,600 | — | — |
| 2024-11-12 | $20.61 | $20.61 | 77,900 | — | — |
| 2024-11-11 | $21.27 | $21.27 | 94,900 | — | — |
| 2024-11-08 | $21.00 | $21.00 | 62,100 | — | — |
| 2024-11-07 | $20.92 | $20.92 | 97,700 | — | — |
| 2024-11-06 | $20.82 | $20.82 | 142,800 | — | — |
| 2024-11-05 | $20.91 | $20.91 | 93,200 | — | — |
| 2024-11-04 | $19.95 | $19.95 | 57,300 | — | — |
| 2024-11-01 | $20.47 | $20.47 | 74,800 | — | — |
| 2024-10-31 | $21.24 | $21.24 | 110,000 | — | — |
| 2024-10-30 | $21.00 | $21.00 | 159,500 | — | — |
| 2024-10-29 | $20.59 | $20.59 | 118,300 | — | — |
| 2024-10-28 | $21.19 | $21.19 | 159,200 | — | — |
| 2024-10-25 | $20.40 | $20.40 | 242,800 | — | — |
| 2024-10-24 | $23.39 | $23.39 | 53,000 | — | — |
| 2024-10-23 | $24.79 | $24.79 | 225,900 | — | — |
| 2024-10-22 | $25.68 | $25.68 | 265,200 | — | — |
| 2024-10-21 | $23.23 | $23.23 | 181,200 | — | — |
| 2024-10-18 | $21.34 | $21.34 | 159,600 | — | — |
| 2024-10-17 | $21.46 | $21.46 | 101,700 | — | — |
| 2024-10-16 | $19.49 | $19.49 | 166,800 | — | — |
| 2024-10-15 | $19.74 | $19.74 | 103,500 | — | — |
| 2024-10-14 | $18.76 | $18.76 | 92,500 | — | — |
| 2024-10-11 | $17.43 | $17.43 | 216,300 | — | — |
| 2024-10-10 | $17.05 | $17.05 | 122,200 | — | — |
| 2024-10-09 | $17.10 | $17.10 | 188,600 | — | — |
| 2024-10-08 | $17.69 | $17.69 | 290,600 | — | — |
| 2024-10-07 | $18.70 | $18.70 | 96,600 | — | — |
| 2024-10-04 | $18.81 | $18.81 | 102,300 | — | — |
| 2024-10-03 | $18.71 | $18.71 | 115,200 | — | — |
| 2024-10-02 | $18.53 | $18.53 | 246,800 | — | — |
| 2024-10-01 | $17.04 | $17.04 | 140,800 | — | — |
| 2024-09-30 | $16.92 | $16.92 | 136,300 | — | — |
| 2024-09-27 | $17.14 | $17.14 | 95,800 | — | — |
| 2024-09-26 | $17.29 | $17.29 | 164,900 | — | — |
| 2024-09-25 | $18.42 | $18.42 | 125,900 | — | — |
| 2024-09-24 | $19.23 | $19.23 | 70,900 | — | — |
| 2024-09-23 | $18.59 | $18.59 | 145,800 | — | — |
| 2024-09-20 | $19.00 | $19.00 | 135,300 | — | — |
| 2024-09-19 | $17.52 | $17.52 | 51,400 | — | — |
| 2024-09-18 | $17.90 | $17.90 | 70,100 | — | — |
| 2024-09-17 | $17.63 | $17.63 | 231,000 | — | — |
| 2024-09-16 | $17.97 | $17.97 | 259,600 | — | — |
| 2024-09-13 | $18.15 | $18.15 | 1,924,900 | — | — |