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
- 2020-02-12 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 | $7.00 | $7.00 | 25,400 | — | — |
| 2024-12-30 | $8.24 | $8.24 | 5,600 | — | — |
| 2024-12-27 | $7.52 | $7.52 | 4,900 | — | — |
| 2024-12-26 | $7.81 | $7.81 | 21,800 | — | — |
| 2024-12-24 | $7.99 | $7.99 | 1,400 | — | — |
| 2024-12-23 | $7.63 | $7.63 | 7,700 | — | — |
| 2024-12-20 | $7.90 | $7.90 | 12,100 | — | — |
| 2024-12-19 | $7.86 | $7.86 | 29,500 | — | — |
| 2024-12-18 | $7.62 | $7.62 | 6,600 | — | — |
| 2024-12-17 | $7.80 | $7.80 | 3,500 | — | — |
| 2024-12-16 | $7.85 | $7.85 | 8,400 | — | — |
| 2024-12-13 | $8.00 | $8.00 | 13,300 | — | — |
| 2024-12-12 | $7.95 | $7.95 | 1,300 | — | — |
| 2024-12-11 | $7.89 | $7.89 | 18,400 | — | — |
| 2024-12-10 | $8.00 | $8.00 | 97,100 | — | — |
| 2024-12-09 | $7.82 | $7.82 | 19,300 | — | — |
| 2024-12-06 | $8.15 | $8.15 | 9,600 | — | — |
| 2024-12-05 | $7.53 | $7.53 | 40,700 | — | — |
| 2024-12-04 | $7.20 | $7.20 | 113,200 | — | — |
| 2024-12-03 | $7.97 | $7.97 | 132,900 | — | — |
| 2024-12-02 | $8.36 | $8.36 | 51,800 | — | — |
| 2024-11-29 | $8.71 | $8.71 | 4,600 | — | — |
| 2024-11-27 | $8.62 | $8.62 | 24,800 | — | — |
| 2024-11-26 | $8.78 | $8.78 | 176,700 | — | — |
| 2024-11-25 | $7.95 | $7.95 | 66,600 | — | — |
| 2024-11-22 | $7.53 | $7.53 | 37,500 | — | — |
| 2024-11-21 | $8.11 | $8.11 | 29,200 | — | — |
| 2024-11-20 | $7.38 | $7.38 | 10,900 | — | — |
| 2024-11-19 | $7.97 | $7.97 | 51,800 | — | — |
| 2024-11-18 | $7.91 | $7.91 | 81,400 | — | — |
| 2024-11-15 | $8.06 | $8.06 | 21,200 | — | — |
| 2024-11-14 | $8.20 | $8.20 | 106,400 | — | — |
| 2024-11-13 | $8.63 | $8.63 | 129,700 | — | — |
| 2024-11-12 | $8.77 | $8.77 | 114,400 | — | — |
| 2024-11-11 | $10.78 | $10.78 | 132,800 | — | — |
| 2024-11-08 | $10.55 | $10.55 | 17,800 | — | — |
| 2024-11-07 | $10.64 | $10.64 | 23,700 | — | — |
| 2024-11-06 | $11.01 | $11.01 | 105,400 | — | — |
| 2024-11-05 | $11.08 | $11.08 | 123,000 | — | — |
| 2024-11-04 | $10.96 | $10.96 | 53,400 | — | — |
| 2024-11-01 | $10.70 | $10.70 | 16,800 | — | — |
| 2024-10-31 | $9.75 | $9.75 | 32,900 | — | — |
| 2024-10-30 | $10.72 | $10.72 | 49,600 | — | — |
| 2024-10-29 | $10.41 | $10.41 | 32,300 | — | — |
| 2024-10-28 | $11.01 | $11.01 | 28,600 | — | — |
| 2024-10-25 | $11.01 | $11.01 | 16,900 | — | — |
| 2024-10-24 | $11.56 | $11.56 | 14,400 | — | — |
| 2024-10-23 | $10.86 | $10.86 | 5,500 | — | — |
| 2024-10-22 | $10.67 | $10.67 | 67,600 | — | — |
| 2024-10-21 | $10.30 | $10.30 | 41,900 | — | — |
| 2024-10-18 | $10.44 | $10.44 | 18,900 | — | — |
| 2024-10-17 | $10.60 | $10.60 | 8,600 | — | — |
| 2024-10-16 | $10.55 | $10.55 | 9,400 | — | — |
| 2024-10-15 | $10.45 | $10.45 | 12,400 | — | — |
| 2024-10-14 | $10.50 | $10.50 | 6,300 | — | — |
| 2024-10-11 | $10.26 | $10.26 | 11,900 | — | — |
| 2024-10-10 | $10.34 | $10.34 | 9,600 | — | — |
| 2024-10-09 | $10.24 | $10.24 | 17,300 | — | — |
| 2024-10-08 | $10.34 | $10.34 | 31,800 | — | — |
| 2024-10-07 | $9.34 | $9.34 | 25,800 | — | — |
| 2024-10-04 | $9.44 | $9.44 | 15,600 | — | — |
| 2024-10-03 | $9.40 | $9.40 | 65,700 | — | — |
| 2024-10-02 | $9.28 | $9.28 | 14,900 | — | — |
| 2024-10-01 | $9.23 | $9.23 | 49,500 | — | — |
| 2024-09-30 | $9.77 | $9.77 | 13,800 | — | — |
| 2024-09-27 | $9.05 | $9.05 | 23,500 | — | — |
| 2024-09-26 | $9.63 | $9.63 | 12,200 | — | — |
| 2024-09-25 | $9.95 | $9.95 | 65,200 | — | — |
| 2024-09-24 | $10.21 | $10.21 | 33,700 | — | — |
| 2024-09-23 | $10.60 | $10.60 | 20,400 | — | — |
| 2024-09-20 | $9.84 | $9.84 | 39,500 | — | — |
| 2024-09-19 | $9.67 | $9.67 | 44,000 | — | — |
| 2024-09-18 | $9.59 | $9.59 | 27,500 | — | — |
| 2024-09-17 | $10.13 | $10.13 | 26,600 | — | — |
| 2024-09-16 | $10.10 | $10.10 | 61,900 | — | — |
| 2024-09-13 | $9.64 | $9.64 | 46,700 | — | — |
| 2024-09-12 | $10.21 | $10.21 | 28,900 | — | — |
| 2024-09-11 | $10.30 | $10.30 | 46,600 | — | — |
| 2024-09-10 | $10.54 | $10.54 | 8,100 | — | — |
| 2024-09-09 | $10.98 | $10.98 | 11,200 | — | — |
| 2024-09-06 | $11.18 | $11.18 | 32,200 | — | — |
| 2024-09-05 | $11.31 | $11.31 | 49,500 | — | — |
| 2024-09-04 | $10.70 | $10.70 | 11,400 | — | — |
| 2024-09-03 | $11.48 | $11.48 | 71,100 | — | — |
| 2024-08-30 | $10.86 | $10.86 | 76,400 | — | — |
| 2024-08-29 | $10.23 | $10.23 | 143,200 | — | — |
| 2024-08-28 | $10.61 | $10.61 | 311,900 | — | — |
| 2024-08-27 | $11.58 | $11.58 | 16,755,200 | — | — |
| 2024-08-26 | $7.66 | $7.66 | 2,200 | — | — |
| 2024-08-23 | $7.65 | $7.65 | 3,900 | — | — |
| 2024-08-22 | $7.90 | $7.90 | 3,700 | — | — |
| 2024-08-21 | $7.60 | $7.60 | 15,300 | — | — |
| 2024-08-20 | $7.73 | $7.73 | 500 | — | — |
| 2024-08-19 | $7.73 | $7.73 | 4,900 | — | — |
| 2024-08-16 | $7.50 | $7.50 | 22,900 | — | — |
| 2024-08-15 | $7.62 | $7.62 | 3,500 | — | — |
| 2024-08-14 | $7.67 | $7.67 | 15,500 | — | — |
| 2024-08-13 | $7.77 | $7.77 | 5,100 | — | — |
| 2024-08-12 | $8.05 | $8.05 | 8,500 | — | — |
| 2024-08-09 | $7.90 | $7.90 | 4,500 | — | — |
| 2024-08-08 | $7.70 | $7.70 | 7,100 | — | — |
| 2024-08-07 | $7.51 | $7.51 | 500 | — | — |
| 2024-08-06 | $7.87 | $7.87 | 4,300 | — | — |
| 2024-08-05 | $7.20 | $7.20 | 5,900 | — | — |
| 2024-08-02 | $7.90 | $7.90 | 500 | — | — |
| 2024-08-01 | $8.00 | $8.00 | 6,400 | — | — |
| 2024-07-31 | $8.16 | $8.16 | 6,100 | — | — |
| 2024-07-30 | $8.00 | $8.00 | 1,600 | — | — |
| 2024-07-29 | $8.01 | $8.01 | 700 | — | — |
| 2024-07-26 | $8.00 | $8.00 | 0 | — | — |
| 2024-07-25 | $8.00 | $8.00 | 0 | — | — |
| 2024-07-24 | $8.00 | $8.00 | 400 | — | — |
| 2024-07-23 | $8.12 | $8.12 | 2,000 | — | — |
| 2024-07-22 | $8.06 | $8.06 | 8,500 | — | — |
| 2024-07-19 | $8.10 | $8.10 | 700 | — | — |
| 2024-07-18 | $8.01 | $8.01 | 3,700 | — | — |
| 2024-07-17 | $8.24 | $8.24 | 1,000 | — | — |
| 2024-07-16 | $8.26 | $8.26 | 1,400 | — | — |
| 2024-07-15 | $8.32 | $8.32 | 1,700 | — | — |
| 2024-07-12 | $8.30 | $8.30 | 1,000 | — | — |
| 2024-07-11 | $8.40 | $8.40 | 200 | — | — |
| 2024-07-10 | $8.34 | $8.34 | 300 | — | — |
| 2024-07-09 | $8.30 | $8.30 | 700 | — | — |
| 2024-07-08 | $8.40 | $8.40 | 1,600 | — | — |
| 2024-07-05 | $8.67 | $8.67 | 1,000 | — | — |
| 2024-07-03 | $7.84 | $7.84 | 0 | — | — |
| 2024-07-02 | $7.84 | $7.84 | 3,500 | — | — |
| 2024-07-01 | $7.84 | $7.84 | 200 | — | — |
| 2024-06-28 | $8.22 | $8.22 | 300 | — | — |
| 2024-06-27 | $8.17 | $8.17 | 1,300 | — | — |
| 2024-06-26 | $7.98 | $7.98 | 0 | — | — |
| 2024-06-25 | $7.98 | $7.98 | 1,500 | — | — |
| 2024-06-24 | $7.70 | $7.70 | 3,900 | — | — |
| 2024-06-21 | $7.98 | $7.98 | 400 | — | — |
| 2024-06-20 | $8.29 | $8.29 | 11,100 | — | — |
| 2024-06-18 | $8.15 | $8.15 | 10,600 | — | — |
| 2024-06-17 | $7.99 | $7.99 | 4,000 | — | — |
| 2024-06-14 | $8.61 | $8.61 | 1,400 | — | — |
| 2024-06-13 | $8.65 | $8.65 | 1,100 | — | — |
| 2024-06-12 | $8.50 | $8.50 | 7,600 | — | — |
| 2024-06-11 | $8.85 | $8.85 | 9,300 | — | — |
| 2024-06-10 | $9.12 | $9.12 | 4,300 | — | — |
| 2024-06-07 | $9.00 | $9.00 | 4,400 | — | — |
| 2024-06-06 | $9.20 | $9.20 | 2,300 | — | — |
| 2024-06-05 | $8.99 | $8.99 | 1,000 | — | — |
| 2024-06-04 | $8.92 | $8.92 | 3,400 | — | — |
| 2024-06-03 | $9.09 | $9.09 | 8,600 | — | — |
| 2024-05-31 | $8.60 | $8.60 | 700 | — | — |
| 2024-05-30 | $8.64 | $8.64 | 6,000 | — | — |
| 2024-05-29 | $8.40 | $8.40 | 3,100 | — | — |
| 2024-05-28 | $8.54 | $8.54 | 9,800 | — | — |
| 2024-05-24 | $8.01 | $8.01 | 2,500 | — | — |
| 2024-05-23 | $8.79 | $8.79 | 800 | — | — |
| 2024-05-22 | $8.82 | $8.82 | 700 | — | — |
| 2024-05-21 | $8.72 | $8.72 | 2,300 | — | — |
| 2024-05-20 | $8.80 | $8.80 | 2,300 | — | — |
| 2024-05-17 | $8.79 | $8.79 | 6,500 | — | — |
| 2024-05-16 | $8.79 | $8.79 | 8,500 | — | — |
| 2024-05-15 | $9.00 | $9.00 | 14,000 | — | — |
| 2024-05-14 | $9.45 | $9.45 | 2,900 | — | — |
| 2024-05-13 | $9.33 | $9.33 | 2,300 | — | — |
| 2024-05-10 | $9.34 | $9.34 | 5,600 | — | — |
| 2024-05-09 | $8.95 | $8.95 | 9,700 | — | — |
| 2024-05-08 | $9.00 | $9.00 | 6,000 | — | — |
| 2024-05-07 | $9.15 | $9.15 | 7,100 | — | — |
| 2024-05-06 | $9.15 | $9.15 | 8,200 | — | — |
| 2024-05-03 | $8.95 | $8.95 | 7,900 | — | — |
| 2024-05-02 | $8.85 | $8.85 | 19,500 | — | — |
| 2024-05-01 | $8.11 | $8.11 | 15,600 | — | — |
| 2024-04-30 | $7.65 | $7.65 | 63,600 | — | — |
| 2024-04-29 | $7.54 | $7.54 | 160,800 | — | — |
| 2024-04-26 | $16.10 | $16.10 | 21,400 | — | — |
| 2024-04-25 | $15.41 | $15.41 | 5,100 | — | — |
| 2024-04-24 | $15.55 | $15.55 | 11,500 | — | — |
| 2024-04-23 | $18.74 | $18.74 | 12,900 | — | — |
| 2024-04-22 | $19.28 | $19.28 | 6,500 | — | — |
| 2024-04-19 | $20.05 | $20.05 | 19,500 | — | — |
| 2024-04-18 | $20.96 | $20.96 | 18,800 | — | — |
| 2024-04-17 | $22.00 | $22.00 | 16,300 | — | — |
| 2024-04-16 | $22.60 | $22.60 | 20,800 | — | — |
| 2024-04-15 | $24.75 | $24.75 | 18,300 | — | — |
| 2024-04-12 | $25.57 | $25.57 | 7,600 | — | — |
| 2024-04-11 | $26.15 | $26.15 | 15,200 | — | — |
| 2024-04-10 | $27.24 | $27.24 | 16,100 | — | — |
| 2024-04-09 | $27.90 | $27.90 | 147,900 | — | — |
| 2024-04-08 | $21.85 | $21.85 | 40,700 | — | — |
| 2024-04-05 | $17.87 | $17.87 | 9,200 | — | — |
| 2024-04-04 | $16.38 | $16.38 | 56,600 | — | — |
| 2024-04-03 | $15.41 | $15.41 | 294,800 | — | — |
| 2024-04-02 | $13.24 | $13.24 | 8,200 | — | — |
| 2024-04-01 | $13.00 | $13.00 | 2,900 | — | — |
| 2024-03-28 | $12.80 | $12.80 | 4,800 | — | — |
| 2024-03-27 | $12.35 | $12.35 | 4,200 | — | — |
| 2024-03-26 | $12.05 | $12.05 | 6,400 | — | — |
| 2024-03-25 | $11.80 | $11.80 | 800 | — | — |
| 2024-03-22 | $11.72 | $11.72 | 2,200 | — | — |
| 2024-03-21 | $12.10 | $12.10 | 7,500 | — | — |
| 2024-03-20 | $12.20 | $12.20 | 4,400 | — | — |
| 2024-03-19 | $12.04 | $12.04 | 6,400 | — | — |
| 2024-03-18 | $11.98 | $11.98 | 7,600 | — | — |
| 2024-03-15 | $11.71 | $11.71 | 6,100 | — | — |
| 2024-03-14 | $11.21 | $11.21 | 1,700 | — | — |
| 2024-03-13 | $11.05 | $11.05 | 15,500 | — | — |
| 2024-03-12 | $11.70 | $11.70 | 11,100 | — | — |
| 2024-03-11 | $11.76 | $11.76 | 21,100 | — | — |
| 2024-03-08 | $11.50 | $11.50 | 11,300 | — | — |
| 2024-03-07 | $9.44 | $9.44 | 2,000 | — | — |
| 2024-03-06 | $9.09 | $9.09 | 2,400 | — | — |
| 2024-03-05 | $9.37 | $9.37 | 8,500 | — | — |
| 2024-03-04 | $9.99 | $9.99 | 6,300 | — | — |
| 2024-03-01 | $9.05 | $9.05 | 16,100 | — | — |
| 2024-02-29 | $9.51 | $9.51 | 7,000 | — | — |
| 2024-02-28 | $10.20 | $10.20 | 8,700 | — | — |
| 2024-02-27 | $10.28 | $10.28 | 11,100 | — | — |
| 2024-02-26 | $9.89 | $9.89 | 3,800 | — | — |
| 2024-02-23 | $9.67 | $9.67 | 9,200 | — | — |
| 2024-02-22 | $10.67 | $10.67 | 4,100 | — | — |
| 2024-02-21 | $10.41 | $10.41 | 5,700 | — | — |
| 2024-02-20 | $9.59 | $9.59 | 9,000 | — | — |
| 2024-02-16 | $10.35 | $10.35 | 1,300 | — | — |
| 2024-02-15 | $10.50 | $10.50 | 0 | — | — |
| 2024-02-14 | $10.50 | $10.50 | 5,100 | — | — |
| 2024-02-13 | $10.42 | $10.42 | 900 | — | — |
| 2024-02-12 | $10.35 | $10.35 | 4,500 | — | — |
| 2024-02-09 | $10.20 | $10.20 | 1,300 | — | — |
| 2024-02-08 | $9.88 | $9.88 | 1,600 | — | — |
| 2024-02-07 | $10.60 | $10.60 | 300 | — | — |
| 2024-02-06 | $10.60 | $10.60 | 1,000 | — | — |
| 2024-02-05 | $10.90 | $10.90 | 8,000 | — | — |
| 2024-02-02 | $11.25 | $11.25 | 11,100 | — | — |
| 2024-02-01 | $10.75 | $10.75 | 9,400 | — | — |
| 2024-01-31 | $10.35 | $10.35 | 5,700 | — | — |
| 2024-01-30 | $10.87 | $10.87 | 32,000 | — | — |
| 2024-01-29 | $13.10 | $13.10 | 18,200 | — | — |
| 2024-01-26 | $12.16 | $12.16 | 41,800 | — | — |
| 2024-01-25 | $10.46 | $10.46 | 20,100 | — | — |
| 2024-01-24 | $8.65 | $8.65 | 11,100 | — | — |
| 2024-01-23 | $7.30 | $7.30 | 8,100 | — | — |
| 2024-01-22 | $7.07 | $7.07 | 6,200 | — | — |
| 2024-01-19 | $7.05 | $7.05 | 2,800 | — | — |
| 2024-01-18 | $7.10 | $7.10 | 6,900 | — | — |
| 2024-01-17 | $6.69 | $6.69 | 2,600 | — | — |
| 2024-01-16 | $6.98 | $6.98 | 500 | — | — |
| 2024-01-12 | $6.95 | $6.95 | 4,400 | — | — |
| 2024-01-11 | $6.98 | $6.98 | 5,000 | — | — |
| 2024-01-10 | $6.45 | $6.45 | 69,700 | — | — |
| 2024-01-09 | $8.05 | $8.05 | 13,100 | — | — |
| 2024-01-08 | $7.85 | $7.85 | 46,600 | — | — |
| 2024-01-05 | $6.94 | $6.94 | 3,100 | — | — |
| 2024-01-04 | $6.50 | $6.50 | 17,700 | — | — |
| 2024-01-03 | $6.43 | $6.43 | 9,000 | — | — |
| 2024-01-02 | $6.30 | $6.30 | 4,400 | — | — |