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
- 2022-11-15 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 | $6.02 | $6.02 | 36,600 | — | — |
| 2024-12-30 | $5.41 | $5.41 | 72,500 | — | — |
| 2024-12-27 | $5.92 | $5.92 | 28,100 | — | — |
| 2024-12-26 | $6.19 | $6.19 | 26,600 | — | — |
| 2024-12-24 | $6.23 | $6.23 | 27,400 | — | — |
| 2024-12-23 | $6.36 | $6.36 | 56,000 | — | — |
| 2024-12-20 | $6.71 | $6.71 | 224,300 | — | — |
| 2024-12-19 | $6.69 | $6.69 | 36,500 | — | — |
| 2024-12-18 | $6.69 | $6.69 | 52,900 | — | — |
| 2024-12-17 | $7.21 | $7.21 | 48,400 | — | — |
| 2024-12-16 | $7.00 | $7.00 | 40,000 | — | — |
| 2024-12-13 | $7.06 | $7.06 | 71,200 | — | — |
| 2024-12-12 | $7.02 | $7.02 | 72,400 | — | — |
| 2024-12-11 | $7.44 | $7.44 | 60,600 | — | — |
| 2024-12-10 | $6.86 | $6.86 | 48,400 | — | — |
| 2024-12-09 | $6.65 | $6.65 | 33,700 | — | — |
| 2024-12-06 | $6.42 | $6.42 | 59,500 | — | — |
| 2024-12-05 | $6.44 | $6.44 | 72,500 | — | — |
| 2024-12-04 | $6.73 | $6.73 | 88,600 | — | — |
| 2024-12-03 | $7.45 | $7.45 | 74,100 | — | — |
| 2024-12-02 | $7.44 | $7.44 | 77,600 | — | — |
| 2024-11-29 | $7.58 | $7.58 | 20,200 | — | — |
| 2024-11-27 | $7.52 | $7.52 | 50,800 | — | — |
| 2024-11-26 | $7.35 | $7.35 | 27,500 | — | — |
| 2024-11-25 | $7.16 | $7.16 | 84,300 | — | — |
| 2024-11-22 | $6.55 | $6.55 | 25,900 | — | — |
| 2024-11-21 | $6.44 | $6.44 | 27,300 | — | — |
| 2024-11-20 | $6.50 | $6.50 | 31,200 | — | — |
| 2024-11-19 | $6.38 | $6.38 | 46,400 | — | — |
| 2024-11-18 | $6.27 | $6.27 | 71,200 | — | — |
| 2024-11-15 | $6.96 | $6.96 | 113,500 | — | — |
| 2024-11-14 | $7.92 | $7.92 | 40,000 | — | — |
| 2024-11-13 | $7.93 | $7.93 | 76,400 | — | — |
| 2024-11-12 | $8.39 | $8.39 | 53,800 | — | — |
| 2024-11-11 | $8.23 | $8.23 | 26,100 | — | — |
| 2024-11-08 | $8.57 | $8.57 | 33,400 | — | — |
| 2024-11-07 | $8.50 | $8.50 | 80,300 | — | — |
| 2024-11-06 | $8.37 | $8.37 | 72,400 | — | — |
| 2024-11-05 | $7.83 | $7.83 | 27,900 | — | — |
| 2024-11-04 | $7.85 | $7.85 | 35,800 | — | — |
| 2024-11-01 | $8.01 | $8.01 | 35,900 | — | — |
| 2024-10-31 | $8.00 | $8.00 | 36,000 | — | — |
| 2024-10-30 | $8.35 | $8.35 | 26,500 | — | — |
| 2024-10-29 | $8.27 | $8.27 | 29,900 | — | — |
| 2024-10-28 | $8.17 | $8.17 | 49,500 | — | — |
| 2024-10-25 | $7.96 | $7.96 | 40,400 | — | — |
| 2024-10-24 | $8.03 | $8.03 | 27,900 | — | — |
| 2024-10-23 | $8.06 | $8.06 | 74,800 | — | — |
| 2024-10-22 | $8.05 | $8.05 | 49,900 | — | — |
| 2024-10-21 | $8.05 | $8.05 | 27,500 | — | — |
| 2024-10-18 | $8.25 | $8.25 | 71,800 | — | — |
| 2024-10-17 | $7.87 | $7.87 | 55,100 | — | — |
| 2024-10-16 | $7.75 | $7.75 | 88,700 | — | — |
| 2024-10-15 | $7.60 | $7.60 | 81,400 | — | — |
| 2024-10-14 | $7.26 | $7.26 | 54,600 | — | — |
| 2024-10-11 | $7.29 | $7.29 | 66,300 | — | — |
| 2024-10-10 | $6.98 | $6.98 | 67,200 | — | — |
| 2024-10-09 | $6.99 | $6.99 | 80,800 | — | — |
| 2024-10-08 | $7.00 | $7.00 | 201,700 | — | — |
| 2024-10-07 | $6.94 | $6.94 | 48,000 | — | — |
| 2024-10-04 | $7.01 | $7.01 | 111,900 | — | — |
| 2024-10-03 | $6.89 | $6.89 | 113,900 | — | — |
| 2024-10-02 | $7.11 | $7.11 | 86,500 | — | — |
| 2024-10-01 | $6.98 | $6.98 | 93,100 | — | — |
| 2024-09-30 | $7.00 | $7.00 | 100,700 | — | — |
| 2024-09-27 | $7.16 | $7.16 | 40,500 | — | — |
| 2024-09-26 | $7.26 | $7.26 | 84,900 | — | — |
| 2024-09-25 | $7.17 | $7.17 | 40,200 | — | — |
| 2024-09-24 | $7.19 | $7.19 | 52,700 | — | — |
| 2024-09-23 | $7.23 | $7.23 | 102,500 | — | — |
| 2024-09-20 | $7.47 | $7.47 | 519,200 | — | — |
| 2024-09-19 | $7.59 | $7.59 | 126,700 | — | — |
| 2024-09-18 | $7.56 | $7.56 | 234,400 | — | — |
| 2024-09-17 | $7.60 | $7.60 | 211,500 | — | — |
| 2024-09-16 | $8.23 | $8.23 | 565,600 | — | — |
| 2024-09-13 | $8.91 | $8.91 | 87,100 | — | — |
| 2024-09-12 | $9.24 | $9.24 | 144,800 | — | — |
| 2024-09-11 | $9.50 | $9.50 | 96,200 | — | — |
| 2024-09-10 | $8.58 | $8.58 | 145,100 | — | — |
| 2024-09-09 | $7.90 | $7.90 | 39,700 | — | — |
| 2024-09-06 | $8.08 | $8.08 | 63,700 | — | — |
| 2024-09-05 | $8.06 | $8.06 | 93,500 | — | — |
| 2024-09-04 | $8.20 | $8.20 | 40,800 | — | — |
| 2024-09-03 | $8.42 | $8.42 | 38,300 | — | — |
| 2024-08-30 | $9.49 | $9.49 | 75,900 | — | — |
| 2024-08-29 | $9.98 | $9.98 | 196,800 | — | — |
| 2024-08-28 | $9.27 | $9.27 | 41,600 | — | — |
| 2024-08-27 | $9.18 | $9.18 | 36,400 | — | — |
| 2024-08-26 | $9.46 | $9.46 | 96,100 | — | — |
| 2024-08-23 | $9.36 | $9.36 | 40,100 | — | — |
| 2024-08-22 | $8.69 | $8.69 | 24,400 | — | — |
| 2024-08-21 | $9.19 | $9.19 | 72,100 | — | — |
| 2024-08-20 | $9.03 | $9.03 | 81,300 | — | — |
| 2024-08-19 | $8.33 | $8.33 | 50,400 | — | — |
| 2024-08-16 | $7.60 | $7.60 | 31,000 | — | — |
| 2024-08-15 | $7.23 | $7.23 | 37,000 | — | — |
| 2024-08-14 | $7.02 | $7.02 | 47,000 | — | — |
| 2024-08-13 | $7.25 | $7.25 | 64,600 | — | — |
| 2024-08-12 | $7.59 | $7.59 | 38,400 | — | — |
| 2024-08-09 | $7.69 | $7.69 | 44,200 | — | — |
| 2024-08-08 | $7.18 | $7.18 | 44,300 | — | — |
| 2024-08-07 | $6.99 | $6.99 | 50,600 | — | — |
| 2024-08-06 | $7.19 | $7.19 | 60,900 | — | — |
| 2024-08-05 | $7.38 | $7.38 | 116,000 | — | — |
| 2024-08-02 | $7.55 | $7.55 | 58,300 | — | — |
| 2024-08-01 | $7.81 | $7.81 | 70,700 | — | — |
| 2024-07-31 | $8.38 | $8.38 | 57,200 | — | — |
| 2024-07-30 | $8.24 | $8.24 | 60,300 | — | — |
| 2024-07-29 | $8.71 | $8.71 | 75,600 | — | — |
| 2024-07-26 | $8.86 | $8.86 | 54,300 | — | — |
| 2024-07-25 | $8.37 | $8.37 | 50,500 | — | — |
| 2024-07-24 | $8.00 | $8.00 | 78,400 | — | — |
| 2024-07-23 | $7.59 | $7.59 | 52,500 | — | — |
| 2024-07-22 | $7.55 | $7.55 | 62,400 | — | — |
| 2024-07-19 | $7.33 | $7.33 | 56,400 | — | — |
| 2024-07-18 | $7.56 | $7.56 | 86,500 | — | — |
| 2024-07-17 | $7.69 | $7.69 | 59,600 | — | — |
| 2024-07-16 | $7.94 | $7.94 | 66,500 | — | — |
| 2024-07-15 | $7.47 | $7.47 | 66,400 | — | — |
| 2024-07-12 | $7.45 | $7.45 | 116,500 | — | — |
| 2024-07-11 | $7.91 | $7.91 | 98,500 | — | — |
| 2024-07-10 | $7.16 | $7.16 | 98,200 | — | — |
| 2024-07-09 | $7.13 | $7.13 | 73,500 | — | — |
| 2024-07-08 | $7.08 | $7.08 | 177,000 | — | — |
| 2024-07-05 | $7.07 | $7.07 | 127,000 | — | — |
| 2024-07-03 | $6.14 | $6.14 | 179,800 | — | — |
| 2024-07-02 | $6.08 | $6.08 | 95,300 | — | — |
| 2024-07-01 | $5.86 | $5.86 | 234,400 | — | — |
| 2024-06-28 | $5.80 | $5.80 | 261,900 | — | — |
| 2024-06-27 | $5.76 | $5.76 | 39,800 | — | — |
| 2024-06-26 | $5.80 | $5.80 | 98,300 | — | — |
| 2024-06-25 | $6.06 | $6.06 | 126,600 | — | — |
| 2024-06-24 | $6.26 | $6.26 | 111,100 | — | — |
| 2024-06-21 | $6.61 | $6.61 | 619,100 | — | — |
| 2024-06-20 | $6.52 | $6.52 | 93,600 | — | — |
| 2024-06-18 | $6.63 | $6.63 | 74,800 | — | — |
| 2024-06-17 | $6.88 | $6.88 | 112,900 | — | — |
| 2024-06-14 | $7.25 | $7.25 | 92,800 | — | — |
| 2024-06-13 | $7.72 | $7.72 | 90,400 | — | — |
| 2024-06-12 | $7.55 | $7.55 | 96,500 | — | — |
| 2024-06-11 | $7.40 | $7.40 | 108,800 | — | — |
| 2024-06-10 | $7.56 | $7.56 | 113,700 | — | — |
| 2024-06-07 | $7.25 | $7.25 | 53,000 | — | — |
| 2024-06-06 | $7.34 | $7.34 | 77,100 | — | — |
| 2024-06-05 | $7.39 | $7.39 | 57,100 | — | — |
| 2024-06-04 | $7.31 | $7.31 | 172,600 | — | — |
| 2024-06-03 | $7.70 | $7.70 | 121,200 | — | — |
| 2024-05-31 | $7.72 | $7.72 | 126,900 | — | — |
| 2024-05-30 | $7.57 | $7.57 | 66,400 | — | — |
| 2024-05-29 | $7.50 | $7.50 | 80,500 | — | — |
| 2024-05-28 | $7.72 | $7.72 | 221,800 | — | — |
| 2024-05-24 | $7.95 | $7.95 | 52,200 | — | — |
| 2024-05-23 | $8.11 | $8.11 | 65,000 | — | — |
| 2024-05-22 | $8.57 | $8.57 | 51,700 | — | — |
| 2024-05-21 | $8.21 | $8.21 | 44,400 | — | — |
| 2024-05-20 | $8.55 | $8.55 | 60,100 | — | — |
| 2024-05-17 | $8.89 | $8.89 | 58,300 | — | — |
| 2024-05-16 | $8.56 | $8.56 | 41,700 | — | — |
| 2024-05-15 | $8.65 | $8.65 | 38,500 | — | — |
| 2024-05-14 | $8.36 | $8.36 | 84,900 | — | — |
| 2024-05-13 | $8.48 | $8.48 | 59,700 | — | — |
| 2024-05-10 | $8.77 | $8.77 | 100,200 | — | — |
| 2024-05-09 | $8.14 | $8.14 | 227,400 | — | — |
| 2024-05-08 | $8.23 | $8.23 | 128,100 | — | — |
| 2024-05-07 | $8.34 | $8.34 | 177,300 | — | — |
| 2024-05-06 | $8.83 | $8.83 | 146,900 | — | — |
| 2024-05-03 | $9.59 | $9.59 | 375,300 | — | — |
| 2024-05-02 | $8.46 | $8.46 | 192,900 | — | — |
| 2024-05-01 | $8.23 | $8.23 | 259,200 | — | — |
| 2024-04-30 | $9.09 | $9.09 | 130,100 | — | — |
| 2024-04-29 | $10.00 | $10.00 | 239,800 | — | — |
| 2024-04-26 | $8.46 | $8.46 | 276,300 | — | — |
| 2024-04-25 | $8.47 | $8.47 | 698,600 | — | — |
| 2024-04-24 | $9.50 | $9.50 | 320,200 | — | — |
| 2024-04-23 | $9.82 | $9.82 | 320,600 | — | — |
| 2024-04-22 | $9.51 | $9.51 | 311,400 | — | — |
| 2024-04-19 | $9.39 | $9.39 | 627,500 | — | — |
| 2024-04-18 | $10.54 | $10.54 | 369,900 | — | — |
| 2024-04-17 | $10.34 | $10.34 | 288,400 | — | — |
| 2024-04-16 | $9.47 | $9.47 | 202,700 | — | — |
| 2024-04-15 | $9.61 | $9.61 | 394,300 | — | — |
| 2024-04-12 | $9.99 | $9.99 | 345,400 | — | — |
| 2024-04-11 | $9.29 | $9.29 | 492,900 | — | — |
| 2024-04-10 | $10.39 | $10.39 | 1,050,300 | — | — |
| 2024-04-09 | $9.62 | $9.62 | 38,263,100 | — | — |
| 2024-04-08 | $5.91 | $5.91 | 69,200 | — | — |
| 2024-04-05 | $6.48 | $6.48 | 21,900 | — | — |
| 2024-04-04 | $6.69 | $6.69 | 32,800 | — | — |
| 2024-04-03 | $6.66 | $6.66 | 33,500 | — | — |
| 2024-04-02 | $6.69 | $6.69 | 52,500 | — | — |
| 2024-04-01 | $7.25 | $7.25 | 86,400 | — | — |
| 2024-03-28 | $7.15 | $7.15 | 127,900 | — | — |
| 2024-03-27 | $6.47 | $6.47 | 27,600 | — | — |
| 2024-03-26 | $6.33 | $6.33 | 46,000 | — | — |
| 2024-03-25 | $6.25 | $6.25 | 43,600 | — | — |
| 2024-03-22 | $6.19 | $6.19 | 45,900 | — | — |
| 2024-03-21 | $6.33 | $6.33 | 68,600 | — | — |
| 2024-03-20 | $6.29 | $6.29 | 115,800 | — | — |
| 2024-03-19 | $5.47 | $5.47 | 68,400 | — | — |
| 2024-03-18 | $5.65 | $5.65 | 85,600 | — | — |
| 2024-03-15 | $6.19 | $6.19 | 465,800 | — | — |
| 2024-03-14 | $5.07 | $5.07 | 32,200 | — | — |
| 2024-03-13 | $5.28 | $5.28 | 19,300 | — | — |
| 2024-03-12 | $4.99 | $4.99 | 29,600 | — | — |
| 2024-03-11 | $4.95 | $4.95 | 158,400 | — | — |
| 2024-03-08 | $4.95 | $4.95 | 42,200 | — | — |
| 2024-03-07 | $5.13 | $5.13 | 54,000 | — | — |
| 2024-03-06 | $4.75 | $4.75 | 53,300 | — | — |
| 2024-03-05 | $4.94 | $4.94 | 58,400 | — | — |
| 2024-03-04 | $5.05 | $5.05 | 124,600 | — | — |
| 2024-03-01 | $5.70 | $5.70 | 169,500 | — | — |
| 2024-02-29 | $4.86 | $4.86 | 60,000 | — | — |
| 2024-02-28 | $4.47 | $4.47 | 47,100 | — | — |
| 2024-02-27 | $5.20 | $5.20 | 149,700 | — | — |
| 2024-02-26 | $4.26 | $4.26 | 53,400 | — | — |
| 2024-02-23 | $3.89 | $3.89 | 43,600 | — | — |
| 2024-02-22 | $3.82 | $3.82 | 40,100 | — | — |
| 2024-02-21 | $3.80 | $3.80 | 79,400 | — | — |
| 2024-02-20 | $3.76 | $3.76 | 90,400 | — | — |
| 2024-02-16 | $3.94 | $3.94 | 91,500 | — | — |
| 2024-02-15 | $4.00 | $4.00 | 111,800 | — | — |
| 2024-02-14 | $3.40 | $3.40 | 137,200 | — | — |
| 2024-02-13 | $3.64 | $3.64 | 193,100 | — | — |
| 2024-02-12 | $3.50 | $3.50 | 158,900 | — | — |
| 2024-02-09 | $3.63 | $3.63 | 45,000 | — | — |
| 2024-02-08 | $3.54 | $3.54 | 288,800 | — | — |
| 2024-02-07 | $3.65 | $3.65 | 21,400 | — | — |
| 2024-02-06 | $3.77 | $3.77 | 23,100 | — | — |
| 2024-02-05 | $3.68 | $3.68 | 20,600 | — | — |
| 2024-02-02 | $3.82 | $3.82 | 18,200 | — | — |
| 2024-02-01 | $3.86 | $3.86 | 37,400 | — | — |
| 2024-01-31 | $3.65 | $3.65 | 34,700 | — | — |
| 2024-01-30 | $3.70 | $3.70 | 56,700 | — | — |
| 2024-01-29 | $3.85 | $3.85 | 51,400 | — | — |
| 2024-01-26 | $3.82 | $3.82 | 62,200 | — | — |
| 2024-01-25 | $4.05 | $4.05 | 31,600 | — | — |
| 2024-01-24 | $4.03 | $4.03 | 27,800 | — | — |
| 2024-01-23 | $4.25 | $4.25 | 22,800 | — | — |
| 2024-01-22 | $4.48 | $4.48 | 29,200 | — | — |
| 2024-01-19 | $4.35 | $4.35 | 11,900 | — | — |
| 2024-01-18 | $4.35 | $4.35 | 26,700 | — | — |
| 2024-01-17 | $4.35 | $4.35 | 60,100 | — | — |
| 2024-01-16 | $4.44 | $4.44 | 32,000 | — | — |
| 2024-01-12 | $4.79 | $4.79 | 34,800 | — | — |
| 2024-01-11 | $4.82 | $4.82 | 153,900 | — | — |
| 2024-01-10 | $4.63 | $4.63 | 14,600 | — | — |
| 2024-01-09 | $4.57 | $4.57 | 67,900 | — | — |
| 2024-01-08 | $4.20 | $4.20 | 133,100 | — | — |
| 2024-01-05 | $4.56 | $4.56 | 44,400 | — | — |
| 2024-01-04 | $4.65 | $4.65 | 59,600 | — | — |
| 2024-01-03 | $4.98 | $4.98 | 33,800 | — | — |
| 2024-01-02 | $5.01 | $5.01 | 149,200 | — | — |