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
- 2020-09-17 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 | $7.25 | $7.25 | 150,700 | — | — |
| 2024-12-30 | $7.47 | $7.47 | 55,400 | — | — |
| 2024-12-27 | $7.80 | $7.80 | 89,700 | — | — |
| 2024-12-26 | $7.70 | $7.70 | 41,600 | — | — |
| 2024-12-24 | $7.63 | $7.63 | 19,500 | — | — |
| 2024-12-23 | $7.44 | $7.44 | 72,000 | — | — |
| 2024-12-20 | $7.87 | $7.87 | 92,800 | — | — |
| 2024-12-19 | $7.84 | $7.84 | 57,400 | — | — |
| 2024-12-18 | $7.86 | $7.86 | 84,700 | — | — |
| 2024-12-17 | $8.45 | $8.45 | 66,200 | — | — |
| 2024-12-16 | $8.73 | $8.73 | 60,100 | — | — |
| 2024-12-13 | $9.30 | $9.30 | 56,800 | — | — |
| 2024-12-12 | $8.97 | $8.97 | 44,300 | — | — |
| 2024-12-11 | $9.44 | $9.44 | 25,100 | — | — |
| 2024-12-10 | $9.57 | $9.57 | 87,000 | — | — |
| 2024-12-09 | $9.73 | $9.73 | 70,200 | — | — |
| 2024-12-06 | $9.50 | $9.50 | 68,000 | — | — |
| 2024-12-05 | $9.35 | $9.35 | 48,700 | — | — |
| 2024-12-04 | $9.85 | $9.85 | 82,700 | — | — |
| 2024-12-03 | $9.09 | $9.09 | 65,500 | — | — |
| 2024-12-02 | $9.22 | $9.22 | 73,100 | — | — |
| 2024-11-29 | $9.57 | $9.57 | 49,800 | — | — |
| 2024-11-27 | $9.11 | $9.11 | 38,700 | — | — |
| 2024-11-26 | $9.00 | $9.00 | 62,600 | — | — |
| 2024-11-25 | $9.31 | $9.31 | 112,700 | — | — |
| 2024-11-22 | $8.10 | $8.10 | 52,500 | — | — |
| 2024-11-21 | $8.01 | $8.01 | 26,300 | — | — |
| 2024-11-20 | $7.84 | $7.84 | 17,000 | — | — |
| 2024-11-19 | $7.96 | $7.96 | 29,800 | — | — |
| 2024-11-18 | $7.91 | $7.91 | 61,500 | — | — |
| 2024-11-15 | $8.36 | $8.36 | 53,500 | — | — |
| 2024-11-14 | $8.55 | $8.55 | 59,500 | — | — |
| 2024-11-13 | $8.73 | $8.73 | 81,400 | — | — |
| 2024-11-12 | $8.85 | $8.85 | 38,300 | — | — |
| 2024-11-11 | $9.06 | $9.06 | 67,500 | — | — |
| 2024-11-08 | $8.79 | $8.79 | 53,100 | — | — |
| 2024-11-07 | $8.98 | $8.98 | 55,700 | — | — |
| 2024-11-06 | $8.91 | $8.91 | 33,500 | — | — |
| 2024-11-05 | $8.91 | $8.91 | 102,400 | — | — |
| 2024-11-04 | $9.12 | $9.12 | 22,900 | — | — |
| 2024-11-01 | $9.00 | $9.00 | 38,900 | — | — |
| 2024-10-31 | $9.16 | $9.16 | 57,300 | — | — |
| 2024-10-30 | $9.65 | $9.65 | 75,400 | — | — |
| 2024-10-29 | $9.64 | $9.64 | 29,100 | — | — |
| 2024-10-28 | $9.93 | $9.93 | 30,400 | — | — |
| 2024-10-25 | $9.41 | $9.41 | 29,200 | — | — |
| 2024-10-24 | $10.10 | $10.10 | 96,300 | — | — |
| 2024-10-23 | $9.97 | $9.97 | 53,000 | — | — |
| 2024-10-22 | $10.11 | $10.11 | 25,200 | — | — |
| 2024-10-21 | $10.17 | $10.17 | 22,900 | — | — |
| 2024-10-18 | $10.34 | $10.34 | 39,400 | — | — |
| 2024-10-17 | $10.19 | $10.19 | 16,700 | — | — |
| 2024-10-16 | $10.26 | $10.26 | 38,100 | — | — |
| 2024-10-15 | $10.16 | $10.16 | 25,000 | — | — |
| 2024-10-14 | $10.07 | $10.07 | 35,500 | — | — |
| 2024-10-11 | $10.22 | $10.22 | 27,100 | — | — |
| 2024-10-10 | $10.09 | $10.09 | 38,100 | — | — |
| 2024-10-09 | $10.04 | $10.04 | 53,300 | — | — |
| 2024-10-08 | $9.94 | $9.94 | 46,400 | — | — |
| 2024-10-07 | $9.62 | $9.62 | 47,600 | — | — |
| 2024-10-04 | $9.36 | $9.36 | 27,400 | — | — |
| 2024-10-03 | $9.07 | $9.07 | 21,800 | — | — |
| 2024-10-02 | $9.21 | $9.21 | 26,400 | — | — |
| 2024-10-01 | $9.25 | $9.25 | 69,900 | — | — |
| 2024-09-30 | $9.48 | $9.48 | 60,000 | — | — |
| 2024-09-27 | $9.50 | $9.50 | 27,900 | — | — |
| 2024-09-26 | $9.46 | $9.46 | 51,100 | — | — |
| 2024-09-25 | $9.80 | $9.80 | 41,600 | — | — |
| 2024-09-24 | $10.75 | $10.75 | 95,100 | — | — |
| 2024-09-23 | $10.15 | $10.15 | 81,500 | — | — |
| 2024-09-20 | $10.00 | $10.00 | 157,300 | — | — |
| 2024-09-19 | $9.92 | $9.92 | 48,800 | — | — |
| 2024-09-18 | $9.83 | $9.83 | 82,800 | — | — |
| 2024-09-17 | $10.15 | $10.15 | 81,400 | — | — |
| 2024-09-16 | $9.51 | $9.51 | 33,900 | — | — |
| 2024-09-13 | $9.34 | $9.34 | 66,300 | — | — |
| 2024-09-12 | $8.51 | $8.51 | 122,700 | — | — |
| 2024-09-11 | $8.21 | $8.21 | 15,000 | — | — |
| 2024-09-10 | $8.03 | $8.03 | 93,100 | — | — |
| 2024-09-09 | $7.93 | $7.93 | 52,200 | — | — |
| 2024-09-06 | $7.93 | $7.93 | 36,900 | — | — |
| 2024-09-05 | $8.03 | $8.03 | 35,100 | — | — |
| 2024-09-04 | $7.79 | $7.79 | 86,500 | — | — |
| 2024-09-03 | $7.81 | $7.81 | 94,000 | — | — |
| 2024-08-30 | $8.30 | $8.30 | 22,800 | — | — |
| 2024-08-29 | $8.17 | $8.17 | 35,400 | — | — |
| 2024-08-28 | $7.87 | $7.87 | 62,000 | — | — |
| 2024-08-27 | $8.25 | $8.25 | 51,300 | — | — |
| 2024-08-26 | $8.89 | $8.89 | 40,000 | — | — |
| 2024-08-23 | $9.02 | $9.02 | 46,800 | — | — |
| 2024-08-22 | $8.40 | $8.40 | 18,700 | — | — |
| 2024-08-21 | $8.82 | $8.82 | 50,700 | — | — |
| 2024-08-20 | $8.73 | $8.73 | 32,100 | — | — |
| 2024-08-19 | $8.61 | $8.61 | 45,100 | — | — |
| 2024-08-16 | $8.66 | $8.66 | 28,700 | — | — |
| 2024-08-15 | $8.22 | $8.22 | 113,100 | — | — |
| 2024-08-14 | $7.90 | $7.90 | 183,400 | — | — |
| 2024-08-13 | $8.23 | $8.23 | 58,600 | — | — |
| 2024-08-12 | $8.44 | $8.44 | 31,400 | — | — |
| 2024-08-09 | $8.44 | $8.44 | 58,400 | — | — |
| 2024-08-08 | $8.24 | $8.24 | 102,700 | — | — |
| 2024-08-07 | $7.94 | $7.94 | 183,200 | — | — |
| 2024-08-06 | $8.43 | $8.43 | 172,400 | — | — |
| 2024-08-05 | $9.56 | $9.56 | 210,200 | — | — |
| 2024-08-02 | $11.05 | $11.05 | 403,600 | — | — |
| 2024-08-01 | $11.23 | $11.23 | 911,100 | — | — |
| 2024-07-31 | $8.01 | $8.01 | 131,300 | — | — |
| 2024-07-30 | $8.39 | $8.39 | 214,500 | — | — |
| 2024-07-29 | $8.42 | $8.42 | 144,000 | — | — |
| 2024-07-26 | $8.84 | $8.84 | 83,300 | — | — |
| 2024-07-25 | $8.35 | $8.35 | 125,400 | — | — |
| 2024-07-24 | $8.71 | $8.71 | 187,000 | — | — |
| 2024-07-23 | $9.33 | $9.33 | 119,500 | — | — |
| 2024-07-22 | $8.70 | $8.70 | 148,300 | — | — |
| 2024-07-19 | $7.77 | $7.77 | 165,200 | — | — |
| 2024-07-18 | $8.02 | $8.02 | 137,600 | — | — |
| 2024-07-17 | $8.54 | $8.54 | 279,700 | — | — |
| 2024-07-16 | $9.55 | $9.55 | 256,600 | — | — |
| 2024-07-15 | $7.45 | $7.45 | 169,400 | — | — |
| 2024-07-12 | $7.52 | $7.52 | 225,000 | — | — |
| 2024-07-11 | $8.16 | $8.16 | 272,500 | — | — |
| 2024-07-10 | $6.66 | $6.66 | 132,605 | — | — |
| 2024-07-09 | $6.48 | $6.48 | 120,550 | — | — |
| 2024-07-08 | $6.46 | $6.46 | 267,555 | — | — |
| 2024-07-05 | $6.24 | $6.24 | 200,030 | — | — |
| 2024-07-03 | $6.00 | $6.00 | 161,065 | — | — |
| 2024-07-02 | $5.90 | $5.90 | 765,410 | — | — |
| 2024-07-01 | $5.00 | $5.00 | 308,895 | — | — |
| 2024-06-28 | $6.50 | $6.50 | 1,694,660 | — | — |
| 2024-06-27 | $7.50 | $7.50 | 124,080 | — | — |
| 2024-06-26 | $7.26 | $7.26 | 113,945 | — | — |
| 2024-06-25 | $8.12 | $8.12 | 82,865 | — | — |
| 2024-06-24 | $8.10 | $8.10 | 101,740 | — | — |
| 2024-06-21 | $7.40 | $7.40 | 100,735 | — | — |
| 2024-06-20 | $7.74 | $7.74 | 64,145 | — | — |
| 2024-06-18 | $7.36 | $7.36 | 82,010 | — | — |
| 2024-06-17 | $7.88 | $7.88 | 166,485 | — | — |
| 2024-06-14 | $7.82 | $7.82 | 53,255 | — | — |
| 2024-06-13 | $7.86 | $7.86 | 61,455 | — | — |
| 2024-06-12 | $8.12 | $8.12 | 52,175 | — | — |
| 2024-06-11 | $8.36 | $8.36 | 47,505 | — | — |
| 2024-06-10 | $8.20 | $8.20 | 73,630 | — | — |
| 2024-06-07 | $7.60 | $7.60 | 75,055 | — | — |
| 2024-06-06 | $7.80 | $7.80 | 87,330 | — | — |
| 2024-06-05 | $8.10 | $8.10 | 94,275 | — | — |
| 2024-06-04 | $7.80 | $7.80 | 102,960 | — | — |
| 2024-06-03 | $8.40 | $8.40 | 105,160 | — | — |
| 2024-05-31 | $8.54 | $8.54 | 109,480 | — | — |
| 2024-05-30 | $8.04 | $8.04 | 88,540 | — | — |
| 2024-05-29 | $8.28 | $8.28 | 86,370 | — | — |
| 2024-05-28 | $8.60 | $8.60 | 111,205 | — | — |
| 2024-05-24 | $8.64 | $8.64 | 79,955 | — | — |
| 2024-05-23 | $9.14 | $9.14 | 118,795 | — | — |
| 2024-05-22 | $9.92 | $9.92 | 69,065 | — | — |
| 2024-05-21 | $9.60 | $9.60 | 130,300 | — | — |
| 2024-05-20 | $10.16 | $10.16 | 68,725 | — | — |
| 2024-05-17 | $9.78 | $9.78 | 83,095 | — | — |
| 2024-05-16 | $9.72 | $9.72 | 49,375 | — | — |
| 2024-05-15 | $9.58 | $9.58 | 110,190 | — | — |
| 2024-05-14 | $9.96 | $9.96 | 93,910 | — | — |
| 2024-05-13 | $9.80 | $9.80 | 111,790 | — | — |
| 2024-05-10 | $9.36 | $9.36 | 159,565 | — | — |
| 2024-05-09 | $10.26 | $10.26 | 67,920 | — | — |
| 2024-05-08 | $10.36 | $10.36 | 108,240 | — | — |
| 2024-05-07 | $11.12 | $11.12 | 56,925 | — | — |
| 2024-05-06 | $11.36 | $11.36 | 88,385 | — | — |
| 2024-05-03 | $11.40 | $11.40 | 164,870 | — | — |
| 2024-05-02 | $10.40 | $10.40 | 152,135 | — | — |
| 2024-05-01 | $10.62 | $10.62 | 101,640 | — | — |
| 2024-04-30 | $10.20 | $10.20 | 148,420 | — | — |
| 2024-04-29 | $11.92 | $11.92 | 119,145 | — | — |
| 2024-04-26 | $10.56 | $10.56 | 61,745 | — | — |
| 2024-04-25 | $10.80 | $10.80 | 90,220 | — | — |
| 2024-04-24 | $10.68 | $10.68 | 128,545 | — | — |
| 2024-04-23 | $10.86 | $10.86 | 119,930 | — | — |
| 2024-04-22 | $11.04 | $11.04 | 129,635 | — | — |
| 2024-04-19 | $10.94 | $10.94 | 103,280 | — | — |
| 2024-04-18 | $10.36 | $10.36 | 110,260 | — | — |
| 2024-04-17 | $10.28 | $10.28 | 181,425 | — | — |
| 2024-04-16 | $10.30 | $10.30 | 209,990 | — | — |
| 2024-04-15 | $11.14 | $11.14 | 307,570 | — | — |
| 2024-04-12 | $11.50 | $11.50 | 141,780 | — | — |
| 2024-04-11 | $12.64 | $12.64 | 144,585 | — | — |
| 2024-04-10 | $13.30 | $13.30 | 254,190 | — | — |
| 2024-04-09 | $14.42 | $14.42 | 168,880 | — | — |
| 2024-04-08 | $14.50 | $14.50 | 266,665 | — | — |
| 2024-04-05 | $14.40 | $14.40 | 136,010 | — | — |
| 2024-04-04 | $16.02 | $16.02 | 138,130 | — | — |
| 2024-04-03 | $15.20 | $15.20 | 142,835 | — | — |
| 2024-04-02 | $15.16 | $15.16 | 320,445 | — | — |
| 2024-04-01 | $15.44 | $15.44 | 356,320 | — | — |
| 2024-03-28 | $16.22 | $16.22 | 126,620 | — | — |
| 2024-03-27 | $17.26 | $17.26 | 67,340 | — | — |
| 2024-03-26 | $16.76 | $16.76 | 76,605 | — | — |
| 2024-03-25 | $16.60 | $16.60 | 71,885 | — | — |
| 2024-03-22 | $17.62 | $17.62 | 59,355 | — | — |
| 2024-03-21 | $18.24 | $18.24 | 118,195 | — | — |
| 2024-03-20 | $17.96 | $17.96 | 58,150 | — | — |
| 2024-03-19 | $17.24 | $17.24 | 159,080 | — | — |
| 2024-03-18 | $17.36 | $17.36 | 99,925 | — | — |
| 2024-03-15 | $17.80 | $17.80 | 158,470 | — | — |
| 2024-03-14 | $17.60 | $17.60 | 95,675 | — | — |
| 2024-03-13 | $18.86 | $18.86 | 109,860 | — | — |
| 2024-03-12 | $18.20 | $18.20 | 241,030 | — | — |
| 2024-03-11 | $20.00 | $20.00 | 33,160 | — | — |
| 2024-03-08 | $20.60 | $20.60 | 36,110 | — | — |
| 2024-03-07 | $21.00 | $21.00 | 49,085 | — | — |
| 2024-03-06 | $20.20 | $20.20 | 52,510 | — | — |
| 2024-03-05 | $20.60 | $20.60 | 60,725 | — | — |
| 2024-03-04 | $20.60 | $20.60 | 64,585 | — | — |
| 2024-03-01 | $21.20 | $21.20 | 47,570 | — | — |
| 2024-02-29 | $21.60 | $21.60 | 63,115 | — | — |
| 2024-02-28 | $21.00 | $21.00 | 49,485 | — | — |
| 2024-02-27 | $21.80 | $21.80 | 37,875 | — | — |
| 2024-02-26 | $21.40 | $21.40 | 49,370 | — | — |
| 2024-02-23 | $21.20 | $21.20 | 129,450 | — | — |
| 2024-02-22 | $21.60 | $21.60 | 138,730 | — | — |
| 2024-02-21 | $23.00 | $23.00 | 54,650 | — | — |
| 2024-02-20 | $25.20 | $25.20 | 55,290 | — | — |
| 2024-02-16 | $25.60 | $25.60 | 101,900 | — | — |
| 2024-02-15 | $26.20 | $26.20 | 198,110 | — | — |
| 2024-02-14 | $22.20 | $22.20 | 54,240 | — | — |
| 2024-02-13 | $21.20 | $21.20 | 62,810 | — | — |
| 2024-02-12 | $23.20 | $23.20 | 56,475 | — | — |
| 2024-02-09 | $22.00 | $22.00 | 43,755 | — | — |
| 2024-02-08 | $21.60 | $21.60 | 43,890 | — | — |
| 2024-02-07 | $21.20 | $21.20 | 47,835 | — | — |
| 2024-02-06 | $21.40 | $21.40 | 61,225 | — | — |
| 2024-02-05 | $20.60 | $20.60 | 73,495 | — | — |
| 2024-02-02 | $21.00 | $21.00 | 47,270 | — | — |
| 2024-02-01 | $21.80 | $21.80 | 45,060 | — | — |
| 2024-01-31 | $21.00 | $21.00 | 71,540 | — | — |
| 2024-01-30 | $22.00 | $22.00 | 52,695 | — | — |
| 2024-01-29 | $23.00 | $23.00 | 41,905 | — | — |
| 2024-01-26 | $22.40 | $22.40 | 32,290 | — | — |
| 2024-01-25 | $23.00 | $23.00 | 42,595 | — | — |
| 2024-01-24 | $22.20 | $22.20 | 57,355 | — | — |
| 2024-01-23 | $24.00 | $24.00 | 40,225 | — | — |
| 2024-01-22 | $23.20 | $23.20 | 49,460 | — | — |
| 2024-01-19 | $21.80 | $21.80 | 49,825 | — | — |
| 2024-01-18 | $21.40 | $21.40 | 44,650 | — | — |
| 2024-01-17 | $21.20 | $21.20 | 43,190 | — | — |
| 2024-01-16 | $22.00 | $22.00 | 71,110 | — | — |
| 2024-01-12 | $22.00 | $22.00 | 45,975 | — | — |
| 2024-01-11 | $23.00 | $23.00 | 111,175 | — | — |
| 2024-01-10 | $24.60 | $24.60 | 32,545 | — | — |
| 2024-01-09 | $25.00 | $25.00 | 31,625 | — | — |
| 2024-01-08 | $25.00 | $25.00 | 41,050 | — | — |
| 2024-01-05 | $23.80 | $23.80 | 90,525 | — | — |
| 2024-01-04 | $25.40 | $25.40 | 50,975 | — | — |
| 2024-01-03 | $26.60 | $26.60 | 68,700 | — | — |
| 2024-01-02 | $29.00 | $29.00 | 81,245 | — | — |