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
- 2018-03-16 to 2026-08-28
- 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 | $10.70 | $10.70 | 7,716 | — | — |
| 2024-12-30 | $10.05 | $10.05 | 7,122 | — | — |
| 2024-12-27 | $9.80 | $9.80 | 896 | — | — |
| 2024-12-26 | $9.70 | $9.70 | 1,075 | — | — |
| 2024-12-24 | $9.30 | $9.30 | 431 | — | — |
| 2024-12-23 | $9.30 | $9.30 | 2,438 | — | — |
| 2024-12-20 | $8.98 | $8.98 | 417 | — | — |
| 2024-12-19 | $9.30 | $9.30 | 1,033 | — | — |
| 2024-12-18 | $8.80 | $8.80 | 345 | — | — |
| 2024-12-17 | $8.80 | $8.80 | 368 | — | — |
| 2024-12-16 | $8.80 | $8.80 | 276 | — | — |
| 2024-12-13 | $9.00 | $9.00 | 193 | — | — |
| 2024-12-12 | $8.75 | $8.75 | 486 | — | — |
| 2024-12-11 | $8.75 | $8.75 | 551 | — | — |
| 2024-12-10 | $8.81 | $8.81 | 181 | — | — |
| 2024-12-09 | $8.80 | $8.80 | 2,021 | — | — |
| 2024-12-06 | $9.10 | $9.10 | 673 | — | — |
| 2024-12-05 | $8.80 | $8.80 | 753 | — | — |
| 2024-12-04 | $9.00 | $9.00 | 464 | — | — |
| 2024-12-03 | $8.80 | $8.80 | 358 | — | — |
| 2024-12-02 | $8.90 | $8.90 | 654 | — | — |
| 2024-11-29 | $8.94 | $8.94 | 331 | — | — |
| 2024-11-27 | $8.95 | $8.95 | 590 | — | — |
| 2024-11-26 | $8.91 | $8.91 | 3,848 | — | — |
| 2024-11-25 | $9.37 | $9.37 | 1,331 | — | — |
| 2024-11-22 | $9.02 | $9.02 | 1,115 | — | — |
| 2024-11-21 | $9.25 | $9.25 | 1,015 | — | — |
| 2024-11-20 | $9.85 | $9.85 | 934 | — | — |
| 2024-11-19 | $10.00 | $10.00 | 5,410 | — | — |
| 2024-11-18 | $9.15 | $9.15 | 755 | — | — |
| 2024-11-15 | $8.36 | $8.36 | 2,740 | — | — |
| 2024-11-14 | $8.62 | $8.62 | 796 | — | — |
| 2024-11-13 | $8.70 | $8.70 | 886 | — | — |
| 2024-11-12 | $9.30 | $9.30 | 473 | — | — |
| 2024-11-11 | $9.65 | $9.65 | 291 | — | — |
| 2024-11-08 | $9.30 | $9.30 | 71 | — | — |
| 2024-11-07 | $9.52 | $9.52 | 441 | — | — |
| 2024-11-06 | $9.30 | $9.30 | 407 | — | — |
| 2024-11-05 | $9.40 | $9.40 | 450 | — | — |
| 2024-11-04 | $9.10 | $9.10 | 54 | — | — |
| 2024-11-01 | $8.90 | $8.90 | 699 | — | — |
| 2024-10-31 | $8.90 | $8.90 | 1,792 | — | — |
| 2024-10-30 | $8.70 | $8.70 | 4,626 | — | — |
| 2024-10-29 | $8.50 | $8.50 | 2,297 | — | — |
| 2024-10-28 | $8.75 | $8.75 | 4,447 | — | — |
| 2024-10-25 | $8.60 | $8.60 | 3,725 | — | — |
| 2024-10-24 | $8.46 | $8.46 | 4,301 | — | — |
| 2024-10-23 | $8.70 | $8.70 | 1,248 | — | — |
| 2024-10-22 | $8.30 | $8.30 | 384 | — | — |
| 2024-10-21 | $8.87 | $8.87 | 6,011 | — | — |
| 2024-10-18 | $8.78 | $8.78 | 4,830 | — | — |
| 2024-10-17 | $8.70 | $8.70 | 1,571 | — | — |
| 2024-10-16 | $9.00 | $9.00 | 241 | — | — |
| 2024-10-15 | $9.40 | $9.40 | 1,123 | — | — |
| 2024-10-14 | $9.20 | $9.20 | 2,411 | — | — |
| 2024-10-11 | $10.00 | $10.00 | 1,683 | — | — |
| 2024-10-10 | $9.85 | $9.85 | 8,302 | — | — |
| 2024-10-09 | $10.40 | $10.40 | 27,119 | — | — |
| 2024-10-08 | $10.55 | $10.55 | 3,786 | — | — |
| 2024-10-07 | $10.89 | $10.89 | 8,185 | — | — |
| 2024-10-04 | $10.50 | $10.50 | 48,160 | — | — |
| 2024-10-03 | $11.40 | $11.40 | 1,446 | — | — |
| 2024-10-02 | $11.60 | $11.60 | 29,967 | — | — |
| 2024-10-01 | $11.50 | $11.50 | 4,349 | — | — |
| 2024-09-30 | $11.97 | $11.97 | 5,174 | — | — |
| 2024-09-27 | $11.60 | $11.60 | 606 | — | — |
| 2024-09-26 | $11.79 | $11.79 | 1,582 | — | — |
| 2024-09-25 | $11.90 | $11.90 | 2,610 | — | — |
| 2024-09-24 | $12.10 | $12.10 | 6,689 | — | — |
| 2024-09-23 | $11.50 | $11.50 | 1,523 | — | — |
| 2024-09-20 | $11.40 | $11.40 | 10,507 | — | — |
| 2024-09-19 | $11.50 | $11.50 | 3,744 | — | — |
| 2024-09-18 | $11.80 | $11.80 | 5,808 | — | — |
| 2024-09-17 | $12.30 | $12.30 | 16,218 | — | — |
| 2024-09-16 | $12.60 | $12.60 | 36,871 | — | — |
| 2024-09-13 | $12.90 | $12.90 | 19,330 | — | — |
| 2024-09-12 | $13.40 | $13.40 | 37,829 | — | — |
| 2024-09-11 | $14.50 | $14.50 | 30,929 | — | — |
| 2024-09-10 | $13.60 | $13.60 | 46,309 | — | — |
| 2024-09-09 | $13.40 | $13.40 | 52,103 | — | — |
| 2024-09-06 | $13.10 | $13.10 | 41,389 | — | — |
| 2024-09-05 | $11.30 | $11.30 | 1,698 | — | — |
| 2024-09-04 | $12.00 | $12.00 | 316 | — | — |
| 2024-09-03 | $11.60 | $11.60 | 333 | — | — |
| 2024-08-30 | $11.65 | $11.65 | 577 | — | — |
| 2024-08-29 | $12.10 | $12.10 | 3,815 | — | — |
| 2024-08-28 | $12.05 | $12.05 | 4,894 | — | — |
| 2024-08-27 | $12.10 | $12.10 | 46,770 | — | — |
| 2024-08-26 | $11.60 | $11.60 | 18,878 | — | — |
| 2024-08-23 | $9.39 | $9.39 | 174 | — | — |
| 2024-08-22 | $9.59 | $9.59 | 68 | — | — |
| 2024-08-21 | $9.51 | $9.51 | 1,032 | — | — |
| 2024-08-20 | $9.64 | $9.64 | 321 | — | — |
| 2024-08-19 | $9.20 | $9.20 | 501 | — | — |
| 2024-08-16 | $9.20 | $9.20 | 736 | — | — |
| 2024-08-15 | $9.35 | $9.35 | 318 | — | — |
| 2024-08-14 | $10.10 | $10.10 | 7,114 | — | — |
| 2024-08-13 | $9.00 | $9.00 | 291 | — | — |
| 2024-08-12 | $9.10 | $9.10 | 1,015 | — | — |
| 2024-08-09 | $9.30 | $9.30 | 20 | — | — |
| 2024-08-08 | $9.28 | $9.28 | 868 | — | — |
| 2024-08-07 | $9.45 | $9.45 | 268 | — | — |
| 2024-08-06 | $9.78 | $9.78 | 948 | — | — |
| 2024-08-05 | $9.02 | $9.02 | 181 | — | — |
| 2024-08-02 | $9.40 | $9.40 | 881 | — | — |
| 2024-08-01 | $9.37 | $9.37 | 808 | — | — |
| 2024-07-31 | $9.10 | $9.10 | 233 | — | — |
| 2024-07-30 | $9.90 | $9.90 | 1,348 | — | — |
| 2024-07-29 | $9.59 | $9.59 | 522 | — | — |
| 2024-07-26 | $8.90 | $8.90 | 113 | — | — |
| 2024-07-25 | $8.80 | $8.80 | 1,004 | — | — |
| 2024-07-24 | $8.90 | $8.90 | 425 | — | — |
| 2024-07-23 | $9.33 | $9.33 | 693 | — | — |
| 2024-07-22 | $9.20 | $9.20 | 291 | — | — |
| 2024-07-19 | $9.05 | $9.05 | 386 | — | — |
| 2024-07-18 | $9.20 | $9.20 | 240 | — | — |
| 2024-07-17 | $9.40 | $9.40 | 371 | — | — |
| 2024-07-16 | $9.40 | $9.40 | 165 | — | — |
| 2024-07-15 | $9.60 | $9.60 | 445 | — | — |
| 2024-07-12 | $9.50 | $9.50 | 428 | — | — |
| 2024-07-11 | $9.60 | $9.60 | 816 | — | — |
| 2024-07-10 | $9.72 | $9.72 | 721 | — | — |
| 2024-07-09 | $9.60 | $9.60 | 1,250 | — | — |
| 2024-07-08 | $10.10 | $10.10 | 2,040 | — | — |
| 2024-07-05 | $9.70 | $9.70 | 163 | — | — |
| 2024-07-03 | $9.61 | $9.61 | 1,758 | — | — |
| 2024-07-02 | $10.10 | $10.10 | 615 | — | — |
| 2024-07-01 | $10.10 | $10.10 | 1,466 | — | — |
| 2024-06-28 | $10.25 | $10.25 | 1,401 | — | — |
| 2024-06-27 | $10.40 | $10.40 | 4,817 | — | — |
| 2024-06-26 | $11.00 | $11.00 | 1,326 | — | — |
| 2024-06-25 | $10.80 | $10.80 | 4,521 | — | — |
| 2024-06-24 | $10.30 | $10.30 | 17,212 | — | — |
| 2024-06-21 | $10.75 | $10.75 | 28,691 | — | — |
| 2024-06-20 | $9.50 | $9.50 | 413 | — | — |
| 2024-06-18 | $9.15 | $9.15 | 4,392 | — | — |
| 2024-06-17 | $9.10 | $9.10 | 705 | — | — |
| 2024-06-14 | $8.75 | $8.75 | 738 | — | — |
| 2024-06-13 | $9.00 | $9.00 | 2,911 | — | — |
| 2024-06-12 | $10.20 | $10.20 | 36,838 | — | — |
| 2024-06-11 | $8.25 | $8.25 | 609 | — | — |
| 2024-06-10 | $8.45 | $8.45 | 173 | — | — |
| 2024-06-07 | $8.35 | $8.35 | 1,452 | — | — |
| 2024-06-06 | $8.30 | $8.30 | 241 | — | — |
| 2024-06-05 | $8.20 | $8.20 | 181 | — | — |
| 2024-06-04 | $8.40 | $8.40 | 318 | — | — |
| 2024-06-03 | $8.30 | $8.30 | 1,977 | — | — |
| 2024-05-31 | $8.50 | $8.50 | 518 | — | — |
| 2024-05-30 | $8.12 | $8.12 | 0 | — | — |
| 2024-05-29 | $8.12 | $8.12 | 224 | — | — |
| 2024-05-28 | $8.11 | $8.11 | 350 | — | — |
| 2024-05-24 | $8.00 | $8.00 | 519 | — | — |
| 2024-05-23 | $8.28 | $8.28 | 31 | — | — |
| 2024-05-22 | $8.26 | $8.26 | 531 | — | — |
| 2024-05-21 | $8.50 | $8.50 | 2,693 | — | — |
| 2024-05-20 | $8.93 | $8.93 | 819 | — | — |
| 2024-05-17 | $9.00 | $9.00 | 538 | — | — |
| 2024-05-16 | $9.50 | $9.50 | 12,146 | — | — |
| 2024-05-15 | $8.55 | $8.55 | 2,736 | — | — |
| 2024-05-14 | $7.85 | $7.85 | 600 | — | — |
| 2024-05-13 | $7.91 | $7.91 | 598 | — | — |
| 2024-05-10 | $8.00 | $8.00 | 254 | — | — |
| 2024-05-09 | $8.00 | $8.00 | 1,201 | — | — |
| 2024-05-08 | $7.80 | $7.80 | 432 | — | — |
| 2024-05-07 | $8.00 | $8.00 | 346 | — | — |
| 2024-05-06 | $8.20 | $8.20 | 860 | — | — |
| 2024-05-03 | $8.61 | $8.61 | 399 | — | — |
| 2024-05-02 | $8.51 | $8.51 | 358 | — | — |
| 2024-05-01 | $10.10 | $10.10 | 5,636 | — | — |
| 2024-04-30 | $8.85 | $8.85 | 1,214 | — | — |
| 2024-04-29 | $8.00 | $8.00 | 687 | — | — |
| 2024-04-26 | $8.30 | $8.30 | 324 | — | — |
| 2024-04-25 | $8.70 | $8.70 | 294 | — | — |
| 2024-04-24 | $8.22 | $8.22 | 1,468 | — | — |
| 2024-04-23 | $8.97 | $8.97 | 76 | — | — |
| 2024-04-22 | $9.40 | $9.40 | 657 | — | — |
| 2024-04-19 | $8.50 | $8.50 | 546 | — | — |
| 2024-04-18 | $9.00 | $9.00 | 468 | — | — |
| 2024-04-17 | $8.10 | $8.10 | 194 | — | — |
| 2024-04-16 | $7.60 | $7.60 | 340 | — | — |
| 2024-04-15 | $7.64 | $7.64 | 317 | — | — |
| 2024-04-12 | $7.50 | $7.50 | 689 | — | — |
| 2024-04-11 | $7.60 | $7.60 | 1,734 | — | — |
| 2024-04-10 | $7.94 | $7.94 | 1,379 | — | — |
| 2024-04-09 | $8.00 | $8.00 | 1,925 | — | — |
| 2024-04-08 | $8.69 | $8.69 | 2,429 | — | — |
| 2024-04-05 | $8.59 | $8.59 | 98 | — | — |
| 2024-04-04 | $8.69 | $8.69 | 1,837 | — | — |
| 2024-04-03 | $8.90 | $8.90 | 448 | — | — |
| 2024-04-02 | $9.00 | $9.00 | 2,029 | — | — |
| 2024-04-01 | $8.72 | $8.72 | 565 | — | — |
| 2024-03-28 | $9.00 | $9.00 | 1,104 | — | — |
| 2024-03-27 | $8.69 | $8.69 | 4,676 | — | — |
| 2024-03-26 | $9.40 | $9.40 | 2,948 | — | — |
| 2024-03-25 | $10.10 | $10.10 | 4,937 | — | — |
| 2024-03-22 | $10.00 | $10.00 | 5,342 | — | — |
| 2024-03-21 | $10.00 | $10.00 | 3,271 | — | — |
| 2024-03-20 | $10.00 | $10.00 | 1,334 | — | — |
| 2024-03-19 | $10.10 | $10.10 | 2,207 | — | — |
| 2024-03-18 | $10.10 | $10.10 | 2,192 | — | — |
| 2024-03-15 | $10.10 | $10.10 | 1,076 | — | — |
| 2024-03-14 | $10.00 | $10.00 | 1,197 | — | — |
| 2024-03-13 | $10.10 | $10.10 | 2,365 | — | — |
| 2024-03-12 | $10.10 | $10.10 | 2,880 | — | — |
| 2024-03-11 | $10.20 | $10.20 | 2,477 | — | — |
| 2024-03-08 | $10.25 | $10.25 | 805 | — | — |
| 2024-03-07 | $10.10 | $10.10 | 591 | — | — |
| 2024-03-06 | $10.20 | $10.20 | 12,925 | — | — |
| 2024-03-05 | $10.20 | $10.20 | 6,960 | — | — |
| 2024-03-04 | $10.15 | $10.15 | 3,880 | — | — |
| 2024-03-01 | $10.20 | $10.20 | 7,529 | — | — |
| 2024-02-29 | $10.10 | $10.10 | 6,718 | — | — |
| 2024-02-28 | $10.25 | $10.25 | 8,897 | — | — |
| 2024-02-27 | $10.20 | $10.20 | 18,266 | — | — |
| 2024-02-26 | $9.30 | $9.30 | 11,772 | — | — |
| 2024-02-23 | $7.62 | $7.62 | 1,964 | — | — |
| 2024-02-22 | $7.20 | $7.20 | 1,319 | — | — |
| 2024-02-21 | $7.20 | $7.20 | 2,056 | — | — |
| 2024-02-20 | $7.80 | $7.80 | 1,405 | — | — |
| 2024-02-16 | $7.85 | $7.85 | 8,793 | — | — |
| 2024-02-15 | $7.90 | $7.90 | 21,868 | — | — |
| 2024-02-14 | $6.30 | $6.30 | 1,763 | — | — |
| 2024-02-13 | $6.00 | $6.00 | 1,411 | — | — |
| 2024-02-12 | $6.22 | $6.22 | 1,217 | — | — |
| 2024-02-09 | $6.35 | $6.35 | 1,995 | — | — |
| 2024-02-08 | $6.10 | $6.10 | 823 | — | — |
| 2024-02-07 | $6.00 | $6.00 | 803 | — | — |
| 2024-02-06 | $6.06 | $6.06 | 4,692 | — | — |
| 2024-02-05 | $6.00 | $6.00 | 1,925 | — | — |
| 2024-02-02 | $6.50 | $6.50 | 3,463 | — | — |
| 2024-02-01 | $6.01 | $6.01 | 4,564 | — | — |
| 2024-01-31 | $5.78 | $5.78 | 6,853 | — | — |
| 2024-01-30 | $4.90 | $4.90 | 1,482 | — | — |
| 2024-01-29 | $4.70 | $4.70 | 1,664 | — | — |
| 2024-01-26 | $4.82 | $4.82 | 3,487 | — | — |
| 2024-01-25 | $4.40 | $4.40 | 3,870 | — | — |
| 2024-01-24 | $4.83 | $4.83 | 4,139 | — | — |
| 2024-01-23 | $5.22 | $5.22 | 1,053 | — | — |
| 2024-01-22 | $4.96 | $4.96 | 3,948 | — | — |
| 2024-01-19 | $5.06 | $5.06 | 6,907 | — | — |
| 2024-01-18 | $5.10 | $5.10 | 2,072 | — | — |
| 2024-01-17 | $4.72 | $4.72 | 1,324 | — | — |
| 2024-01-16 | $4.89 | $4.89 | 7,793 | — | — |
| 2024-01-12 | $4.30 | $4.30 | 354 | — | — |
| 2024-01-11 | $4.31 | $4.31 | 351 | — | — |
| 2024-01-10 | $4.30 | $4.30 | 628 | — | — |
| 2024-01-09 | $4.30 | $4.30 | 404 | — | — |
| 2024-01-08 | $4.38 | $4.38 | 1,975 | — | — |
| 2024-01-05 | $4.62 | $4.62 | 2,901 | — | — |
| 2024-01-04 | $4.55 | $4.55 | 232 | — | — |
| 2024-01-03 | $4.40 | $4.40 | 3,247 | — | — |
| 2024-01-02 | $4.35 | $4.35 | 267 | — | — |