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
- 2021-12-17 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 | $7.44 | $7.44 | 83,438 | — | — |
| 2024-12-30 | $11.44 | $11.44 | 1,440,000 | — | — |
| 2024-12-27 | $7.02 | $7.02 | 248,963 | — | — |
| 2024-12-26 | $6.99 | $6.99 | 3,475 | — | — |
| 2024-12-24 | $7.03 | $7.03 | 4,525 | — | — |
| 2024-12-23 | $6.16 | $6.16 | 3,575 | — | — |
| 2024-12-20 | $6.47 | $6.47 | 4,975 | — | — |
| 2024-12-19 | $5.68 | $5.68 | 35,188 | — | — |
| 2024-12-18 | $4.72 | $4.72 | 1,425 | — | — |
| 2024-12-17 | $4.88 | $4.88 | 1,113 | — | — |
| 2024-12-16 | $5.00 | $5.00 | 3,463 | — | — |
| 2024-12-13 | $5.04 | $5.04 | 10,300 | — | — |
| 2024-12-12 | $5.36 | $5.36 | 4,713 | — | — |
| 2024-12-11 | $5.96 | $5.96 | 6,213 | — | — |
| 2024-12-10 | $6.14 | $6.14 | 863 | — | — |
| 2024-12-09 | $6.09 | $6.09 | 4,263 | — | — |
| 2024-12-06 | $6.14 | $6.14 | 1,888 | — | — |
| 2024-12-05 | $6.04 | $6.04 | 6,488 | — | — |
| 2024-12-04 | $7.18 | $7.18 | 2,875 | — | — |
| 2024-12-03 | $7.03 | $7.03 | 7,025 | — | — |
| 2024-12-02 | $7.28 | $7.28 | 11,100 | — | — |
| 2024-11-29 | $7.60 | $7.60 | 4,263 | — | — |
| 2024-11-27 | $7.22 | $7.22 | 5,825 | — | — |
| 2024-11-26 | $8.00 | $8.00 | 5,763 | — | — |
| 2024-11-25 | $8.88 | $8.88 | 1,175 | — | — |
| 2024-11-22 | $8.40 | $8.40 | 3,775 | — | — |
| 2024-11-21 | $9.20 | $9.20 | 213 | — | — |
| 2024-11-20 | $9.92 | $9.92 | 1,925 | — | — |
| 2024-11-19 | $9.28 | $9.28 | 2,838 | — | — |
| 2024-11-18 | $10.08 | $10.08 | 838 | — | — |
| 2024-11-15 | $8.48 | $8.48 | 1,375 | — | — |
| 2024-11-14 | $9.52 | $9.52 | 1,363 | — | — |
| 2024-11-13 | $9.60 | $9.60 | 2,488 | — | — |
| 2024-11-12 | $9.76 | $9.76 | 650 | — | — |
| 2024-11-11 | $9.92 | $9.92 | 3,000 | — | — |
| 2024-11-08 | $10.16 | $10.16 | 8,288 | — | — |
| 2024-11-07 | $12.64 | $12.64 | 1,838 | — | — |
| 2024-11-06 | $12.72 | $12.72 | 3,900 | — | — |
| 2024-11-05 | $12.80 | $12.80 | 1,250 | — | — |
| 2024-11-04 | $13.20 | $13.20 | 1,350 | — | — |
| 2024-11-01 | $13.04 | $13.04 | 738 | — | — |
| 2024-10-31 | $12.96 | $12.96 | 3,400 | — | — |
| 2024-10-30 | $13.20 | $13.20 | 4,325 | — | — |
| 2024-10-29 | $13.52 | $13.52 | 7,988 | — | — |
| 2024-10-28 | $13.84 | $13.84 | 2,363 | — | — |
| 2024-10-25 | $14.80 | $14.80 | 1,363 | — | — |
| 2024-10-24 | $14.56 | $14.56 | 13,225 | — | — |
| 2024-10-23 | $15.32 | $15.32 | 50,238 | — | — |
| 2024-10-22 | $14.40 | $14.40 | 5,150 | — | — |
| 2024-10-21 | $13.60 | $13.60 | 23,963 | — | — |
| 2024-10-18 | $14.32 | $14.32 | 18,713 | — | — |
| 2024-10-17 | $15.36 | $15.36 | 22,225 | — | — |
| 2024-10-16 | $15.44 | $15.44 | 18,238 | — | — |
| 2024-10-15 | $16.48 | $16.48 | 838 | — | — |
| 2024-10-14 | $16.72 | $16.72 | 1,738 | — | — |
| 2024-10-11 | $16.40 | $16.40 | 575 | — | — |
| 2024-10-10 | $17.16 | $17.16 | 1,313 | — | — |
| 2024-10-09 | $16.24 | $16.24 | 1,738 | — | — |
| 2024-10-08 | $16.80 | $16.80 | 2,813 | — | — |
| 2024-10-07 | $18.40 | $18.40 | 8,438 | — | — |
| 2024-10-04 | $17.60 | $17.60 | 2,425 | — | — |
| 2024-10-03 | $17.68 | $17.68 | 11,888 | — | — |
| 2024-10-02 | $17.76 | $17.76 | 2,463 | — | — |
| 2024-10-01 | $17.60 | $17.60 | 1,100 | — | — |
| 2024-09-30 | $18.38 | $18.38 | 4,600 | — | — |
| 2024-09-27 | $19.60 | $19.60 | 28,175 | — | — |
| 2024-09-26 | $16.64 | $16.64 | 1,338 | — | — |
| 2024-09-25 | $17.12 | $17.12 | 825 | — | — |
| 2024-09-24 | $16.56 | $16.56 | 1,225 | — | — |
| 2024-09-23 | $18.48 | $18.48 | 8,500 | — | — |
| 2024-09-20 | $18.48 | $18.48 | 2,600 | — | — |
| 2024-09-19 | $18.80 | $18.80 | 10,875 | — | — |
| 2024-09-18 | $17.68 | $17.68 | 7,425 | — | — |
| 2024-09-17 | $18.00 | $18.00 | 6,313 | — | — |
| 2024-09-16 | $18.48 | $18.48 | 5,863 | — | — |
| 2024-09-13 | $19.20 | $19.20 | 9,825 | — | — |
| 2024-09-12 | $18.96 | $18.96 | 17,050 | — | — |
| 2024-09-11 | $19.52 | $19.52 | 11,500 | — | — |
| 2024-09-10 | $18.40 | $18.40 | 38,775 | — | — |
| 2024-09-09 | $15.20 | $15.20 | 2,888 | — | — |
| 2024-09-06 | $14.32 | $14.32 | 2,838 | — | — |
| 2024-09-05 | $14.76 | $14.76 | 1,363 | — | — |
| 2024-09-04 | $14.40 | $14.40 | 3,013 | — | — |
| 2024-09-03 | $15.00 | $15.00 | 1,600 | — | — |
| 2024-08-30 | $15.28 | $15.28 | 1,338 | — | — |
| 2024-08-29 | $14.88 | $14.88 | 1,050 | — | — |
| 2024-08-28 | $15.60 | $15.60 | 5,338 | — | — |
| 2024-08-27 | $17.72 | $17.72 | 2,175 | — | — |
| 2024-08-26 | $17.04 | $17.04 | 2,650 | — | — |
| 2024-08-23 | $16.96 | $16.96 | 5,200 | — | — |
| 2024-08-22 | $18.56 | $18.56 | 4,563 | — | — |
| 2024-08-21 | $18.80 | $18.80 | 1,463 | — | — |
| 2024-08-20 | $18.80 | $18.80 | 1,138 | — | — |
| 2024-08-19 | $18.80 | $18.80 | 2,400 | — | — |
| 2024-08-16 | $18.80 | $18.80 | 2,413 | — | — |
| 2024-08-15 | $19.12 | $19.12 | 2,863 | — | — |
| 2024-08-14 | $18.80 | $18.80 | 1,725 | — | — |
| 2024-08-13 | $19.12 | $19.12 | 763 | — | — |
| 2024-08-12 | $18.64 | $18.64 | 2,013 | — | — |
| 2024-08-09 | $18.40 | $18.40 | 1,025 | — | — |
| 2024-08-08 | $18.64 | $18.64 | 2,663 | — | — |
| 2024-08-07 | $18.40 | $18.40 | 3,700 | — | — |
| 2024-08-06 | $18.40 | $18.40 | 938 | — | — |
| 2024-08-05 | $19.60 | $19.60 | 5,313 | — | — |
| 2024-08-02 | $19.04 | $19.04 | 2,425 | — | — |
| 2024-08-01 | $19.52 | $19.52 | 15,938 | — | — |
| 2024-07-31 | $19.12 | $19.12 | 4,200 | — | — |
| 2024-07-30 | $18.24 | $18.24 | 5,250 | — | — |
| 2024-07-29 | $18.80 | $18.80 | 8,850 | — | — |
| 2024-07-26 | $20.48 | $20.48 | 4,313 | — | — |
| 2024-07-25 | $20.64 | $20.64 | 13,425 | — | — |
| 2024-07-24 | $19.32 | $19.32 | 8,600 | — | — |
| 2024-07-23 | $20.24 | $20.24 | 10,750 | — | — |
| 2024-07-22 | $19.52 | $19.52 | 9,625 | — | — |
| 2024-07-19 | $17.84 | $17.84 | 13,875 | — | — |
| 2024-07-18 | $18.00 | $18.00 | 2,425 | — | — |
| 2024-07-17 | $18.40 | $18.40 | 15,688 | — | — |
| 2024-07-16 | $18.80 | $18.80 | 16,975 | — | — |
| 2024-07-15 | $20.00 | $20.00 | 20,138 | — | — |
| 2024-07-12 | $18.80 | $18.80 | 20,500 | — | — |
| 2024-07-11 | $16.72 | $16.72 | 9,338 | — | — |
| 2024-07-10 | $16.40 | $16.40 | 8,975 | — | — |
| 2024-07-09 | $15.68 | $15.68 | 7,600 | — | — |
| 2024-07-08 | $14.40 | $14.40 | 2,313 | — | — |
| 2024-07-05 | $14.08 | $14.08 | 2,250 | — | — |
| 2024-07-03 | $15.92 | $15.92 | 8,388 | — | — |
| 2024-07-02 | $16.64 | $16.64 | 10,513 | — | — |
| 2024-07-01 | $15.68 | $15.68 | 3,688 | — | — |
| 2024-06-28 | $15.12 | $15.12 | 6,088 | — | — |
| 2024-06-27 | $15.12 | $15.12 | 5,450 | — | — |
| 2024-06-26 | $13.24 | $13.24 | 8,463 | — | — |
| 2024-06-25 | $13.28 | $13.28 | 2,913 | — | — |
| 2024-06-24 | $13.12 | $13.12 | 4,325 | — | — |
| 2024-06-21 | $12.56 | $12.56 | 11,225 | — | — |
| 2024-06-20 | $11.80 | $11.80 | 3,863 | — | — |
| 2024-06-18 | $11.52 | $11.52 | 500 | — | — |
| 2024-06-17 | $11.60 | $11.60 | 875 | — | — |
| 2024-06-14 | $11.74 | $11.74 | 1,625 | — | — |
| 2024-06-13 | $11.92 | $11.92 | 4,325 | — | — |
| 2024-06-12 | $11.52 | $11.52 | 400 | — | — |
| 2024-06-11 | $12.00 | $12.00 | 8,150 | — | — |
| 2024-06-10 | $11.60 | $11.60 | 6,438 | — | — |
| 2024-06-07 | $11.32 | $11.32 | 8,863 | — | — |
| 2024-06-06 | $11.04 | $11.04 | 5,725 | — | — |
| 2024-06-05 | $11.20 | $11.20 | 1,275 | — | — |
| 2024-06-04 | $11.12 | $11.12 | 5,088 | — | — |
| 2024-06-03 | $10.80 | $10.80 | 1,300 | — | — |
| 2024-05-31 | $11.22 | $11.22 | 225 | — | — |
| 2024-05-30 | $11.36 | $11.36 | 1,775 | — | — |
| 2024-05-29 | $11.20 | $11.20 | 6,438 | — | — |
| 2024-05-28 | $11.44 | $11.44 | 8,063 | — | — |
| 2024-05-24 | $11.52 | $11.52 | 4,500 | — | — |
| 2024-05-23 | $11.20 | $11.20 | 3,625 | — | — |
| 2024-05-22 | $11.20 | $11.20 | 9,150 | — | — |
| 2024-05-21 | $11.36 | $11.36 | 9,650 | — | — |
| 2024-05-20 | $11.36 | $11.36 | 15,313 | — | — |
| 2024-05-17 | $11.60 | $11.60 | 11,763 | — | — |
| 2024-05-16 | $11.12 | $11.12 | 3,425 | — | — |
| 2024-05-15 | $10.80 | $10.80 | 63,100 | — | — |
| 2024-05-14 | $15.79 | $15.79 | 1,538 | — | — |
| 2024-05-13 | $16.16 | $16.16 | 1,250 | — | — |
| 2024-05-10 | $15.84 | $15.84 | 625 | — | — |
| 2024-05-09 | $15.95 | $15.95 | 163 | — | — |
| 2024-05-08 | $16.08 | $16.08 | 2,088 | — | — |
| 2024-05-07 | $15.52 | $15.52 | 900 | — | — |
| 2024-05-06 | $15.44 | $15.44 | 413 | — | — |
| 2024-05-03 | $16.56 | $16.56 | 213 | — | — |
| 2024-05-02 | $16.96 | $16.96 | 188 | — | — |
| 2024-05-01 | $16.04 | $16.04 | 263 | — | — |
| 2024-04-30 | $16.48 | $16.48 | 338 | — | — |
| 2024-04-29 | $17.04 | $17.04 | 125 | — | — |
| 2024-04-26 | $17.12 | $17.12 | 2,488 | — | — |
| 2024-04-25 | $17.36 | $17.36 | 75 | — | — |
| 2024-04-24 | $17.52 | $17.52 | 250 | — | — |
| 2024-04-23 | $18.00 | $18.00 | 400 | — | — |
| 2024-04-22 | $18.12 | $18.12 | 2,138 | — | — |
| 2024-04-19 | $16.88 | $16.88 | 175 | — | — |
| 2024-04-18 | $17.52 | $17.52 | 150 | — | — |
| 2024-04-17 | $17.60 | $17.60 | 4,900 | — | — |
| 2024-04-16 | $16.88 | $16.88 | 300 | — | — |
| 2024-04-15 | $16.88 | $16.88 | 63 | — | — |
| 2024-04-12 | $16.96 | $16.96 | 4,100 | — | — |
| 2024-04-11 | $17.68 | $17.68 | 1,438 | — | — |
| 2024-04-10 | $18.00 | $18.00 | 2,788 | — | — |
| 2024-04-09 | $17.36 | $17.36 | 9,113 | — | — |
| 2024-04-08 | $17.68 | $17.68 | 775 | — | — |
| 2024-04-05 | $18.32 | $18.32 | 1,725 | — | — |
| 2024-04-04 | $17.44 | $17.44 | 988 | — | — |
| 2024-04-03 | $18.24 | $18.24 | 875 | — | — |
| 2024-04-02 | $18.96 | $18.96 | 275 | — | — |
| 2024-04-01 | $20.12 | $20.12 | 2,938 | — | — |
| 2024-03-28 | $20.56 | $20.56 | 275 | — | — |
| 2024-03-27 | $20.40 | $20.40 | 3,113 | — | — |
| 2024-03-26 | $19.60 | $19.60 | 2,438 | — | — |
| 2024-03-25 | $19.68 | $19.68 | 813 | — | — |
| 2024-03-22 | $19.68 | $19.68 | 738 | — | — |
| 2024-03-21 | $19.92 | $19.92 | 5,525 | — | — |
| 2024-03-20 | $19.28 | $19.28 | 4,250 | — | — |
| 2024-03-19 | $17.52 | $17.52 | 613 | — | — |
| 2024-03-18 | $17.36 | $17.36 | 3,038 | — | — |
| 2024-03-15 | $18.16 | $18.16 | 425 | — | — |
| 2024-03-14 | $18.00 | $18.00 | 925 | — | — |
| 2024-03-13 | $18.96 | $18.96 | 3,900 | — | — |
| 2024-03-12 | $17.60 | $17.60 | 5,000 | — | — |
| 2024-03-11 | $17.36 | $17.36 | 5,100 | — | — |
| 2024-03-08 | $18.00 | $18.00 | 1,863 | — | — |
| 2024-03-07 | $18.08 | $18.08 | 3,175 | — | — |
| 2024-03-06 | $18.40 | $18.40 | 450 | — | — |
| 2024-03-05 | $18.96 | $18.96 | 350 | — | — |
| 2024-03-04 | $19.68 | $19.68 | 350 | — | — |
| 2024-03-01 | $19.60 | $19.60 | 538 | — | — |
| 2024-02-29 | $19.04 | $19.04 | 1,325 | — | — |
| 2024-02-28 | $19.00 | $19.00 | 575 | — | — |
| 2024-02-27 | $18.96 | $18.96 | 1,825 | — | — |
| 2024-02-26 | $19.60 | $19.60 | 2,750 | — | — |
| 2024-02-23 | $19.60 | $19.60 | 788 | — | — |
| 2024-02-22 | $20.72 | $20.72 | 2,275 | — | — |
| 2024-02-21 | $20.64 | $20.64 | 338 | — | — |
| 2024-02-20 | $20.80 | $20.80 | 650 | — | — |
| 2024-02-16 | $20.24 | $20.24 | 1,163 | — | — |
| 2024-02-15 | $20.08 | $20.08 | 1,788 | — | — |
| 2024-02-14 | $20.40 | $20.40 | 825 | — | — |
| 2024-02-13 | $20.00 | $20.00 | 2,313 | — | — |
| 2024-02-12 | $20.48 | $20.48 | 3,425 | — | — |
| 2024-02-09 | $19.52 | $19.52 | 988 | — | — |
| 2024-02-08 | $20.00 | $20.00 | 3,138 | — | — |
| 2024-02-07 | $19.04 | $19.04 | 2,025 | — | — |
| 2024-02-06 | $18.96 | $18.96 | 1,900 | — | — |
| 2024-02-05 | $19.04 | $19.04 | 2,088 | — | — |
| 2024-02-02 | $17.84 | $17.84 | 2,113 | — | — |
| 2024-02-01 | $17.28 | $17.28 | 338 | — | — |
| 2024-01-31 | $17.68 | $17.68 | 688 | — | — |
| 2024-01-30 | $17.36 | $17.36 | 4,125 | — | — |
| 2024-01-29 | $17.76 | $17.76 | 2,613 | — | — |
| 2024-01-26 | $18.00 | $18.00 | 775 | — | — |
| 2024-01-25 | $17.84 | $17.84 | 1,200 | — | — |
| 2024-01-24 | $18.00 | $18.00 | 1,113 | — | — |
| 2024-01-23 | $17.92 | $17.92 | 5,463 | — | — |
| 2024-01-22 | $18.96 | $18.96 | 3,750 | — | — |
| 2024-01-19 | $18.48 | $18.48 | 7,288 | — | — |
| 2024-01-18 | $18.64 | $18.64 | 6,813 | — | — |
| 2024-01-17 | $18.96 | $18.96 | 17,038 | — | — |
| 2024-01-16 | $22.40 | $22.40 | 39,213 | — | — |
| 2024-01-12 | $22.40 | $22.40 | 1,159,463 | — | — |
| 2024-01-11 | $20.08 | $20.08 | 3,800 | — | — |
| 2024-01-10 | $19.60 | $19.60 | 1,063 | — | — |
| 2024-01-09 | $19.20 | $19.20 | 1,513 | — | — |
| 2024-01-08 | $19.04 | $19.04 | 4,700 | — | — |
| 2024-01-05 | $19.12 | $19.12 | 1,238 | — | — |
| 2024-01-04 | $19.08 | $19.08 | 1,125 | — | — |
| 2024-01-03 | $19.04 | $19.04 | 688 | — | — |
| 2024-01-02 | $19.52 | $19.52 | 1,475 | — | — |