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
- 2020-08-21 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 | $8.24 | $8.24 | 3,650 | — | — |
| 2024-12-30 | $8.20 | $8.20 | 6,380 | — | — |
| 2024-12-27 | $7.92 | $7.92 | 4,560 | — | — |
| 2024-12-26 | $8.00 | $8.00 | 5,520 | — | — |
| 2024-12-24 | $7.77 | $7.77 | 420 | — | — |
| 2024-12-23 | $7.66 | $7.66 | 1,070 | — | — |
| 2024-12-20 | $7.90 | $7.90 | 4,250 | — | — |
| 2024-12-19 | $7.83 | $7.83 | 1,840 | — | — |
| 2024-12-18 | $7.90 | $7.90 | 4,110 | — | — |
| 2024-12-17 | $8.40 | $8.40 | 7,750 | — | — |
| 2024-12-16 | $8.55 | $8.55 | 34,810 | — | — |
| 2024-12-13 | $8.15 | $8.15 | 5,460 | — | — |
| 2024-12-12 | $8.75 | $8.75 | 13,390 | — | — |
| 2024-12-11 | $8.13 | $8.13 | 48,220 | — | — |
| 2024-12-10 | $8.52 | $8.52 | 345,980 | — | — |
| 2024-12-09 | $7.26 | $7.26 | 4,990 | — | — |
| 2024-12-06 | $6.78 | $6.78 | 1,300 | — | — |
| 2024-12-05 | $6.84 | $6.84 | 1,620 | — | — |
| 2024-12-04 | $6.90 | $6.90 | 5,600 | — | — |
| 2024-12-03 | $7.20 | $7.20 | 800 | — | — |
| 2024-12-02 | $7.20 | $7.20 | 2,370 | — | — |
| 2024-11-29 | $7.43 | $7.43 | 240 | — | — |
| 2024-11-27 | $7.39 | $7.39 | 2,160 | — | — |
| 2024-11-26 | $7.62 | $7.62 | 680 | — | — |
| 2024-11-25 | $7.30 | $7.30 | 2,720 | — | — |
| 2024-11-22 | $7.69 | $7.69 | 620 | — | — |
| 2024-11-21 | $7.20 | $7.20 | 620 | — | — |
| 2024-11-20 | $7.34 | $7.34 | 2,280 | — | — |
| 2024-11-19 | $7.90 | $7.90 | 1,690 | — | — |
| 2024-11-18 | $7.68 | $7.68 | 380 | — | — |
| 2024-11-15 | $7.40 | $7.40 | 650 | — | — |
| 2024-11-14 | $7.60 | $7.60 | 660 | — | — |
| 2024-11-13 | $7.50 | $7.50 | 1,260 | — | — |
| 2024-11-12 | $7.60 | $7.60 | 1,110 | — | — |
| 2024-11-11 | $7.55 | $7.55 | 3,820 | — | — |
| 2024-11-08 | $7.59 | $7.59 | 1,100 | — | — |
| 2024-11-07 | $7.60 | $7.60 | 4,540 | — | — |
| 2024-11-06 | $7.50 | $7.50 | 4,620 | — | — |
| 2024-11-05 | $7.50 | $7.50 | 1,050 | — | — |
| 2024-11-04 | $7.61 | $7.61 | 1,220 | — | — |
| 2024-11-01 | $7.56 | $7.56 | 280 | — | — |
| 2024-10-31 | $7.60 | $7.60 | 1,530 | — | — |
| 2024-10-30 | $7.90 | $7.90 | 480 | — | — |
| 2024-10-29 | $7.61 | $7.61 | 1,030 | — | — |
| 2024-10-28 | $8.00 | $8.00 | 1,030 | — | — |
| 2024-10-25 | $8.00 | $8.00 | 510 | — | — |
| 2024-10-24 | $8.10 | $8.10 | 530 | — | — |
| 2024-10-23 | $8.00 | $8.00 | 1,370 | — | — |
| 2024-10-22 | $7.90 | $7.90 | 670 | — | — |
| 2024-10-21 | $8.10 | $8.10 | 1,620 | — | — |
| 2024-10-18 | $8.00 | $8.00 | 1,880 | — | — |
| 2024-10-17 | $7.90 | $7.90 | 850 | — | — |
| 2024-10-16 | $7.87 | $7.87 | 690 | — | — |
| 2024-10-15 | $7.70 | $7.70 | 3,000 | — | — |
| 2024-10-14 | $7.99 | $7.99 | 3,970 | — | — |
| 2024-10-11 | $8.30 | $8.30 | 480 | — | — |
| 2024-10-10 | $8.30 | $8.30 | 3,640 | — | — |
| 2024-10-09 | $8.00 | $8.00 | 600 | — | — |
| 2024-10-08 | $8.15 | $8.15 | 1,170 | — | — |
| 2024-10-07 | $8.32 | $8.32 | 1,720 | — | — |
| 2024-10-04 | $8.68 | $8.68 | 700 | — | — |
| 2024-10-03 | $7.99 | $7.99 | 910 | — | — |
| 2024-10-02 | $8.15 | $8.15 | 740 | — | — |
| 2024-10-01 | $8.36 | $8.36 | 1,300 | — | — |
| 2024-09-30 | $8.50 | $8.50 | 8,890 | — | — |
| 2024-09-27 | $8.40 | $8.40 | 1,270 | — | — |
| 2024-09-26 | $8.59 | $8.59 | 590 | — | — |
| 2024-09-25 | $8.75 | $8.75 | 870 | — | — |
| 2024-09-24 | $8.80 | $8.80 | 940 | — | — |
| 2024-09-23 | $8.21 | $8.21 | 1,420 | — | — |
| 2024-09-20 | $8.60 | $8.60 | 1,000 | — | — |
| 2024-09-19 | $8.75 | $8.75 | 1,700 | — | — |
| 2024-09-18 | $8.79 | $8.79 | 350 | — | — |
| 2024-09-17 | $8.80 | $8.80 | 1,230 | — | — |
| 2024-09-16 | $8.58 | $8.58 | 1,930 | — | — |
| 2024-09-13 | $8.30 | $8.30 | 1,030 | — | — |
| 2024-09-12 | $8.30 | $8.30 | 560 | — | — |
| 2024-09-11 | $8.40 | $8.40 | 270 | — | — |
| 2024-09-10 | $8.35 | $8.35 | 1,380 | — | — |
| 2024-09-09 | $8.65 | $8.65 | 1,170 | — | — |
| 2024-09-06 | $8.60 | $8.60 | 780 | — | — |
| 2024-09-05 | $8.79 | $8.79 | 1,470 | — | — |
| 2024-09-04 | $8.30 | $8.30 | 1,190 | — | — |
| 2024-09-03 | $8.63 | $8.63 | 920 | — | — |
| 2024-08-30 | $8.77 | $8.77 | 520 | — | — |
| 2024-08-29 | $8.77 | $8.77 | 350 | — | — |
| 2024-08-28 | $9.00 | $9.00 | 150 | — | — |
| 2024-08-27 | $9.00 | $9.00 | 1,170 | — | — |
| 2024-08-26 | $8.70 | $8.70 | 490 | — | — |
| 2024-08-23 | $8.81 | $8.81 | 1,610 | — | — |
| 2024-08-22 | $8.60 | $8.60 | 580 | — | — |
| 2024-08-21 | $8.52 | $8.52 | 410 | — | — |
| 2024-08-20 | $8.50 | $8.50 | 970 | — | — |
| 2024-08-19 | $8.50 | $8.50 | 1,200 | — | — |
| 2024-08-16 | $8.32 | $8.32 | 1,260 | — | — |
| 2024-08-15 | $9.10 | $9.10 | 720 | — | — |
| 2024-08-14 | $8.50 | $8.50 | 1,220 | — | — |
| 2024-08-13 | $8.98 | $8.98 | 140 | — | — |
| 2024-08-12 | $8.72 | $8.72 | 330 | — | — |
| 2024-08-09 | $9.00 | $9.00 | 2,490 | — | — |
| 2024-08-08 | $8.80 | $8.80 | 290 | — | — |
| 2024-08-07 | $8.70 | $8.70 | 1,120 | — | — |
| 2024-08-06 | $8.70 | $8.70 | 470 | — | — |
| 2024-08-05 | $8.90 | $8.90 | 5,410 | — | — |
| 2024-08-02 | $9.35 | $9.35 | 2,310 | — | — |
| 2024-08-01 | $9.70 | $9.70 | 1,160 | — | — |
| 2024-07-31 | $9.50 | $9.50 | 680 | — | — |
| 2024-07-30 | $9.70 | $9.70 | 690 | — | — |
| 2024-07-29 | $9.66 | $9.66 | 920 | — | — |
| 2024-07-26 | $9.78 | $9.78 | 730 | — | — |
| 2024-07-25 | $9.81 | $9.81 | 1,220 | — | — |
| 2024-07-24 | $9.60 | $9.60 | 1,320 | — | — |
| 2024-07-23 | $9.70 | $9.70 | 2,580 | — | — |
| 2024-07-22 | $9.70 | $9.70 | 1,200 | — | — |
| 2024-07-19 | $9.63 | $9.63 | 770 | — | — |
| 2024-07-18 | $9.60 | $9.60 | 340 | — | — |
| 2024-07-17 | $9.68 | $9.68 | 2,140 | — | — |
| 2024-07-16 | $9.80 | $9.80 | 900 | — | — |
| 2024-07-15 | $9.88 | $9.88 | 370 | — | — |
| 2024-07-12 | $9.88 | $9.88 | 2,620 | — | — |
| 2024-07-11 | $10.00 | $10.00 | 4,250 | — | — |
| 2024-07-10 | $9.52 | $9.52 | 660 | — | — |
| 2024-07-09 | $9.10 | $9.10 | 5,450 | — | — |
| 2024-07-08 | $9.41 | $9.41 | 5,020 | — | — |
| 2024-07-05 | $9.79 | $9.79 | 7,680 | — | — |
| 2024-07-03 | $9.85 | $9.85 | 2,260 | — | — |
| 2024-07-02 | $10.40 | $10.40 | 310 | — | — |
| 2024-07-01 | $10.45 | $10.45 | 3,650 | — | — |
| 2024-06-28 | $10.70 | $10.70 | 1,620 | — | — |
| 2024-06-27 | $10.60 | $10.60 | 2,390 | — | — |
| 2024-06-26 | $10.40 | $10.40 | 1,220 | — | — |
| 2024-06-25 | $10.30 | $10.30 | 1,030 | — | — |
| 2024-06-24 | $10.30 | $10.30 | 2,210 | — | — |
| 2024-06-21 | $10.58 | $10.58 | 3,030 | — | — |
| 2024-06-20 | $10.60 | $10.60 | 3,320 | — | — |
| 2024-06-18 | $10.20 | $10.20 | 630 | — | — |
| 2024-06-17 | $10.20 | $10.20 | 690 | — | — |
| 2024-06-14 | $10.29 | $10.29 | 400 | — | — |
| 2024-06-13 | $10.30 | $10.30 | 1,210 | — | — |
| 2024-06-12 | $10.20 | $10.20 | 4,830 | — | — |
| 2024-06-11 | $10.20 | $10.20 | 1,700 | — | — |
| 2024-06-10 | $10.20 | $10.20 | 5,540 | — | — |
| 2024-06-07 | $10.60 | $10.60 | 1,460 | — | — |
| 2024-06-06 | $11.00 | $11.00 | 620 | — | — |
| 2024-06-05 | $10.80 | $10.80 | 1,330 | — | — |
| 2024-06-04 | $10.80 | $10.80 | 2,820 | — | — |
| 2024-06-03 | $11.00 | $11.00 | 1,100 | — | — |
| 2024-05-31 | $11.05 | $11.05 | 1,980 | — | — |
| 2024-05-30 | $10.90 | $10.90 | 5,450 | — | — |
| 2024-05-29 | $10.80 | $10.80 | 1,200 | — | — |
| 2024-05-28 | $10.90 | $10.90 | 1,410 | — | — |
| 2024-05-24 | $11.10 | $11.10 | 470 | — | — |
| 2024-05-23 | $11.10 | $11.10 | 960 | — | — |
| 2024-05-22 | $11.02 | $11.02 | 1,970 | — | — |
| 2024-05-21 | $11.00 | $11.00 | 2,930 | — | — |
| 2024-05-20 | $10.60 | $10.60 | 3,350 | — | — |
| 2024-05-17 | $10.40 | $10.40 | 3,880 | — | — |
| 2024-05-16 | $10.60 | $10.60 | 3,660 | — | — |
| 2024-05-15 | $10.51 | $10.51 | 5,850 | — | — |
| 2024-05-14 | $10.80 | $10.80 | 4,590 | — | — |
| 2024-05-13 | $10.80 | $10.80 | 5,820 | — | — |
| 2024-05-10 | $11.10 | $11.10 | 3,080 | — | — |
| 2024-05-09 | $10.90 | $10.90 | 1,550 | — | — |
| 2024-05-08 | $10.60 | $10.60 | 4,690 | — | — |
| 2024-05-07 | $10.85 | $10.85 | 1,670 | — | — |
| 2024-05-06 | $10.70 | $10.70 | 4,090 | — | — |
| 2024-05-03 | $11.00 | $11.00 | 3,170 | — | — |
| 2024-05-02 | $10.80 | $10.80 | 3,590 | — | — |
| 2024-05-01 | $11.00 | $11.00 | 6,810 | — | — |
| 2024-04-30 | $10.90 | $10.90 | 5,100 | — | — |
| 2024-04-29 | $11.10 | $11.10 | 3,020 | — | — |
| 2024-04-26 | $11.30 | $11.30 | 2,680 | — | — |
| 2024-04-25 | $11.10 | $11.10 | 11,700 | — | — |
| 2024-04-24 | $11.60 | $11.60 | 8,190 | — | — |
| 2024-04-23 | $11.90 | $11.90 | 4,980 | — | — |
| 2024-04-22 | $12.10 | $12.10 | 3,760 | — | — |
| 2024-04-19 | $12.10 | $12.10 | 4,680 | — | — |
| 2024-04-18 | $12.40 | $12.40 | 6,650 | — | — |
| 2024-04-17 | $12.70 | $12.70 | 4,140 | — | — |
| 2024-04-16 | $12.70 | $12.70 | 26,840 | — | — |
| 2024-04-15 | $12.70 | $12.70 | 40,640 | — | — |
| 2024-04-12 | $12.20 | $12.20 | 13,810 | — | — |
| 2024-04-11 | $12.60 | $12.60 | 27,880 | — | — |
| 2024-04-10 | $13.00 | $13.00 | 42,420 | — | — |
| 2024-04-09 | $13.30 | $13.30 | 369,940 | — | — |
| 2024-04-08 | $11.20 | $11.20 | 117,150 | — | — |
| 2024-04-05 | $11.60 | $11.60 | 34,330 | — | — |
| 2024-04-04 | $10.90 | $10.90 | 52,300 | — | — |
| 2024-04-03 | $9.99 | $9.99 | 191,810 | — | — |
| 2024-04-02 | $18.00 | $18.00 | 227,130 | — | — |
| 2024-04-01 | $19.50 | $19.50 | 31,450 | — | — |
| 2024-03-28 | $19.70 | $19.70 | 32,070 | — | — |
| 2024-03-27 | $18.20 | $18.20 | 18,980 | — | — |
| 2024-03-26 | $20.00 | $20.00 | 33,960 | — | — |
| 2024-03-25 | $17.50 | $17.50 | 46,100 | — | — |
| 2024-03-22 | $17.40 | $17.40 | 111,170 | — | — |
| 2024-03-21 | $18.10 | $18.10 | 297,190 | — | — |
| 2024-03-20 | $15.90 | $15.90 | 1,137,690 | — | — |
| 2024-03-19 | $10.00 | $10.00 | 21,210 | — | — |
| 2024-03-18 | $11.40 | $11.40 | 7,810 | — | — |
| 2024-03-15 | $11.09 | $11.09 | 31,870 | — | — |
| 2024-03-14 | $9.89 | $9.89 | 750 | — | — |
| 2024-03-13 | $9.95 | $9.95 | 760 | — | — |
| 2024-03-12 | $9.90 | $9.90 | 5,010 | — | — |
| 2024-03-11 | $9.50 | $9.50 | 1,960 | — | — |
| 2024-03-08 | $9.60 | $9.60 | 4,350 | — | — |
| 2024-03-07 | $10.40 | $10.40 | 12,330 | — | — |
| 2024-03-06 | $9.45 | $9.45 | 760 | — | — |
| 2024-03-05 | $9.30 | $9.30 | 430 | — | — |
| 2024-03-04 | $9.33 | $9.33 | 1,240 | — | — |
| 2024-03-01 | $9.25 | $9.25 | 6,200 | — | — |
| 2024-02-29 | $9.51 | $9.51 | 640 | — | — |
| 2024-02-28 | $9.50 | $9.50 | 1,170 | — | — |
| 2024-02-27 | $9.55 | $9.55 | 2,380 | — | — |
| 2024-02-26 | $9.70 | $9.70 | 380 | — | — |
| 2024-02-23 | $9.70 | $9.70 | 870 | — | — |
| 2024-02-22 | $9.71 | $9.71 | 920 | — | — |
| 2024-02-21 | $9.80 | $9.80 | 500 | — | — |
| 2024-02-20 | $9.40 | $9.40 | 1,400 | — | — |
| 2024-02-16 | $9.70 | $9.70 | 270 | — | — |
| 2024-02-15 | $9.60 | $9.60 | 300 | — | — |
| 2024-02-14 | $9.60 | $9.60 | 1,160 | — | — |
| 2024-02-13 | $9.80 | $9.80 | 340 | — | — |
| 2024-02-12 | $9.87 | $9.87 | 1,020 | — | — |
| 2024-02-09 | $9.87 | $9.87 | 700 | — | — |
| 2024-02-08 | $9.64 | $9.64 | 660 | — | — |
| 2024-02-07 | $9.50 | $9.50 | 1,970 | — | — |
| 2024-02-06 | $9.74 | $9.74 | 840 | — | — |
| 2024-02-05 | $9.50 | $9.50 | 1,290 | — | — |
| 2024-02-02 | $9.75 | $9.75 | 760 | — | — |
| 2024-02-01 | $9.60 | $9.60 | 2,680 | — | — |
| 2024-01-31 | $10.30 | $10.30 | 1,090 | — | — |
| 2024-01-30 | $10.20 | $10.20 | 2,500 | — | — |
| 2024-01-29 | $10.70 | $10.70 | 1,580 | — | — |
| 2024-01-26 | $10.40 | $10.40 | 920 | — | — |
| 2024-01-25 | $10.90 | $10.90 | 740 | — | — |
| 2024-01-24 | $10.40 | $10.40 | 2,420 | — | — |
| 2024-01-23 | $11.00 | $11.00 | 480 | — | — |
| 2024-01-22 | $10.80 | $10.80 | 1,150 | — | — |
| 2024-01-19 | $10.70 | $10.70 | 2,450 | — | — |
| 2024-01-18 | $10.60 | $10.60 | 1,370 | — | — |
| 2024-01-17 | $10.60 | $10.60 | 780 | — | — |
| 2024-01-16 | $10.80 | $10.80 | 1,130 | — | — |
| 2024-01-12 | $10.90 | $10.90 | 1,720 | — | — |
| 2024-01-11 | $10.50 | $10.50 | 4,640 | — | — |
| 2024-01-10 | $10.90 | $10.90 | 2,240 | — | — |
| 2024-01-09 | $10.80 | $10.80 | 1,450 | — | — |
| 2024-01-08 | $10.80 | $10.80 | 5,470 | — | — |
| 2024-01-05 | $10.60 | $10.60 | 2,590 | — | — |
| 2024-01-04 | $10.20 | $10.20 | 4,170 | — | — |
| 2024-01-03 | $10.50 | $10.50 | 1,310 | — | — |
| 2024-01-02 | $10.80 | $10.80 | 2,850 | — | — |