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
- 2023-04-05 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 | $7.38 | $7.38 | 15,973 | — | — |
| 2024-12-30 | $6.74 | $6.74 | 6,607 | — | — |
| 2024-12-27 | $6.68 | $6.68 | 8,440 | — | — |
| 2024-12-26 | $6.60 | $6.60 | 4,667 | — | — |
| 2024-12-24 | $6.38 | $6.38 | 5,500 | — | — |
| 2024-12-23 | $5.84 | $5.84 | 6,100 | — | — |
| 2024-12-20 | $6.12 | $6.12 | 4,820 | — | — |
| 2024-12-19 | $5.88 | $5.88 | 4,053 | — | — |
| 2024-12-18 | $6.02 | $6.02 | 8,373 | — | — |
| 2024-12-17 | $6.45 | $6.45 | 4,980 | — | — |
| 2024-12-16 | $6.96 | $6.96 | 13,540 | — | — |
| 2024-12-13 | $7.20 | $7.20 | 3,120 | — | — |
| 2024-12-12 | $7.43 | $7.43 | 3,640 | — | — |
| 2024-12-11 | $7.35 | $7.35 | 3,773 | — | — |
| 2024-12-10 | $7.32 | $7.32 | 3,553 | — | — |
| 2024-12-09 | $7.50 | $7.50 | 2,407 | — | — |
| 2024-12-06 | $7.95 | $7.95 | 13,140 | — | — |
| 2024-12-05 | $8.24 | $8.24 | 11,753 | — | — |
| 2024-12-04 | $8.25 | $8.25 | 21,413 | — | — |
| 2024-12-03 | $8.70 | $8.70 | 32,107 | — | — |
| 2024-12-02 | $7.01 | $7.01 | 7,780 | — | — |
| 2024-11-29 | $7.65 | $7.65 | 3,887 | — | — |
| 2024-11-27 | $7.65 | $7.65 | 15,507 | — | — |
| 2024-11-26 | $6.90 | $6.90 | 9,420 | — | — |
| 2024-11-25 | $6.90 | $6.90 | 14,753 | — | — |
| 2024-11-22 | $7.83 | $7.83 | 6,813 | — | — |
| 2024-11-21 | $8.25 | $8.25 | 14,673 | — | — |
| 2024-11-20 | $7.55 | $7.55 | 6,947 | — | — |
| 2024-11-19 | $7.38 | $7.38 | 21,693 | — | — |
| 2024-11-18 | $7.79 | $7.79 | 8,400 | — | — |
| 2024-11-15 | $7.20 | $7.20 | 17,833 | — | — |
| 2024-11-14 | $8.43 | $8.43 | 25,127 | — | — |
| 2024-11-13 | $10.34 | $10.34 | 17,160 | — | — |
| 2024-11-12 | $11.70 | $11.70 | 54,167 | — | — |
| 2024-11-11 | $11.13 | $11.13 | 39,267 | — | — |
| 2024-11-08 | $12.35 | $12.35 | 176,313 | — | — |
| 2024-11-07 | $13.56 | $13.56 | 321,640 | — | — |
| 2024-11-06 | $12.20 | $12.20 | 15,188,033 | — | — |
| 2024-11-05 | $8.48 | $8.48 | 906,287 | — | — |
| 2024-11-04 | $7.43 | $7.43 | 15,907 | — | — |
| 2024-11-01 | $7.20 | $7.20 | 13,220 | — | — |
| 2024-10-31 | $7.50 | $7.50 | 59,860 | — | — |
| 2024-10-30 | $7.01 | $7.01 | 47,007 | — | — |
| 2024-10-29 | $8.25 | $8.25 | 91,627 | — | — |
| 2024-10-28 | $10.07 | $10.07 | 279,207 | — | — |
| 2024-10-25 | $10.26 | $10.26 | 20,631,927 | — | — |
| 2024-10-24 | $4.95 | $4.95 | 12,260 | — | — |
| 2024-10-23 | $5.66 | $5.66 | 26,567 | — | — |
| 2024-10-22 | $5.63 | $5.63 | 53,287 | — | — |
| 2024-10-21 | $5.25 | $5.25 | 8,293 | — | — |
| 2024-10-18 | $5.10 | $5.10 | 5,267 | — | — |
| 2024-10-17 | $4.70 | $4.70 | 4,027 | — | — |
| 2024-10-16 | $4.64 | $4.64 | 12,100 | — | — |
| 2024-10-15 | $3.96 | $3.96 | 5,733 | — | — |
| 2024-10-14 | $3.81 | $3.81 | 2,653 | — | — |
| 2024-10-11 | $3.83 | $3.83 | 3,487 | — | — |
| 2024-10-10 | $3.93 | $3.93 | 507 | — | — |
| 2024-10-09 | $3.96 | $3.96 | 2,253 | — | — |
| 2024-10-08 | $3.92 | $3.92 | 2,220 | — | — |
| 2024-10-07 | $3.98 | $3.98 | 960 | — | — |
| 2024-10-04 | $3.98 | $3.98 | 2,193 | — | — |
| 2024-10-03 | $4.02 | $4.02 | 853 | — | — |
| 2024-10-02 | $4.02 | $4.02 | 1,433 | — | — |
| 2024-10-01 | $4.14 | $4.14 | 4,293 | — | — |
| 2024-09-30 | $4.19 | $4.19 | 1,507 | — | — |
| 2024-09-27 | $4.20 | $4.20 | 1,093 | — | — |
| 2024-09-26 | $4.08 | $4.08 | 1,480 | — | — |
| 2024-09-25 | $4.01 | $4.01 | 1,487 | — | — |
| 2024-09-24 | $4.17 | $4.17 | 6,973 | — | — |
| 2024-09-23 | $4.05 | $4.05 | 3,293 | — | — |
| 2024-09-20 | $4.08 | $4.08 | 1,087 | — | — |
| 2024-09-19 | $3.90 | $3.90 | 8,480 | — | — |
| 2024-09-18 | $4.02 | $4.02 | 6,367 | — | — |
| 2024-09-17 | $4.38 | $4.38 | 4,753 | — | — |
| 2024-09-16 | $4.64 | $4.64 | 41,667 | — | — |
| 2024-09-13 | $4.13 | $4.13 | 1,393 | — | — |
| 2024-09-12 | $4.04 | $4.04 | 2,853 | — | — |
| 2024-09-11 | $4.02 | $4.02 | 1,660 | — | — |
| 2024-09-10 | $3.77 | $3.77 | 2,173 | — | — |
| 2024-09-09 | $3.75 | $3.75 | 6,547 | — | — |
| 2024-09-06 | $3.98 | $3.98 | 4,747 | — | — |
| 2024-09-05 | $4.14 | $4.14 | 4,353 | — | — |
| 2024-09-04 | $4.13 | $4.13 | 5,713 | — | — |
| 2024-09-03 | $4.67 | $4.67 | 8,360 | — | — |
| 2024-08-30 | $4.83 | $4.83 | 9,300 | — | — |
| 2024-08-29 | $4.50 | $4.50 | 14,027 | — | — |
| 2024-08-28 | $4.35 | $4.35 | 36,007 | — | — |
| 2024-08-27 | $6.27 | $6.27 | 157,753 | — | — |
| 2024-08-26 | $5.90 | $5.90 | 11,353 | — | — |
| 2024-08-23 | $5.99 | $5.99 | 1,987 | — | — |
| 2024-08-22 | $6.00 | $6.00 | 1,207 | — | — |
| 2024-08-21 | $6.06 | $6.06 | 3,700 | — | — |
| 2024-08-20 | $5.45 | $5.45 | 2,980 | — | — |
| 2024-08-19 | $5.40 | $5.40 | 2,020 | — | — |
| 2024-08-16 | $5.18 | $5.18 | 1,833 | — | — |
| 2024-08-15 | $5.13 | $5.13 | 993 | — | — |
| 2024-08-14 | $5.12 | $5.12 | 580 | — | — |
| 2024-08-13 | $5.16 | $5.16 | 39,800 | — | — |
| 2024-08-12 | $4.86 | $4.86 | 5,933 | — | — |
| 2024-08-09 | $4.20 | $4.20 | 2,793 | — | — |
| 2024-08-08 | $4.20 | $4.20 | 21,067 | — | — |
| 2024-08-07 | $4.47 | $4.47 | 4,527 | — | — |
| 2024-08-06 | $4.50 | $4.50 | 2,320 | — | — |
| 2024-08-05 | $4.43 | $4.43 | 7,473 | — | — |
| 2024-08-02 | $4.82 | $4.82 | 4,993 | — | — |
| 2024-08-01 | $5.34 | $5.34 | 4,280 | — | — |
| 2024-07-31 | $5.72 | $5.72 | 4,500 | — | — |
| 2024-07-30 | $6.00 | $6.00 | 2,547 | — | — |
| 2024-07-29 | $5.78 | $5.78 | 6,760 | — | — |
| 2024-07-26 | $6.81 | $6.81 | 700 | — | — |
| 2024-07-25 | $6.60 | $6.60 | 4,087 | — | — |
| 2024-07-24 | $7.13 | $7.13 | 4,367 | — | — |
| 2024-07-23 | $7.49 | $7.49 | 1,640 | — | — |
| 2024-07-22 | $7.43 | $7.43 | 573 | — | — |
| 2024-07-19 | $7.46 | $7.46 | 3,053 | — | — |
| 2024-07-18 | $8.24 | $8.24 | 5,433 | — | — |
| 2024-07-17 | $7.40 | $7.40 | 4,487 | — | — |
| 2024-07-16 | $7.68 | $7.68 | 11,873 | — | — |
| 2024-07-15 | $7.95 | $7.95 | 42,007 | — | — |
| 2024-07-12 | $7.86 | $7.86 | 1,993 | — | — |
| 2024-07-11 | $7.95 | $7.95 | 1,687 | — | — |
| 2024-07-10 | $7.74 | $7.74 | 4,160 | — | — |
| 2024-07-09 | $8.25 | $8.25 | 2,267 | — | — |
| 2024-07-08 | $8.25 | $8.25 | 4,327 | — | — |
| 2024-07-05 | $8.25 | $8.25 | 2,600 | — | — |
| 2024-07-03 | $7.97 | $7.97 | 1,427 | — | — |
| 2024-07-02 | $7.83 | $7.83 | 1,847 | — | — |
| 2024-07-01 | $8.04 | $8.04 | 2,560 | — | — |
| 2024-06-28 | $8.16 | $8.16 | 2,620 | — | — |
| 2024-06-27 | $8.10 | $8.10 | 5,913 | — | — |
| 2024-06-26 | $7.46 | $7.46 | 4,660 | — | — |
| 2024-06-25 | $7.10 | $7.10 | 4,180 | — | — |
| 2024-06-24 | $7.59 | $7.59 | 4,553 | — | — |
| 2024-06-21 | $7.58 | $7.58 | 1,960 | — | — |
| 2024-06-20 | $7.94 | $7.94 | 11,560 | — | — |
| 2024-06-18 | $7.65 | $7.65 | 21,453 | — | — |
| 2024-06-17 | $8.87 | $8.87 | 7,320 | — | — |
| 2024-06-14 | $9.60 | $9.60 | 2,373 | — | — |
| 2024-06-13 | $9.89 | $9.89 | 1,713 | — | — |
| 2024-06-12 | $9.90 | $9.90 | 4,133 | — | — |
| 2024-06-11 | $9.81 | $9.81 | 20,960 | — | — |
| 2024-06-10 | $10.71 | $10.71 | 3,860 | — | — |
| 2024-06-07 | $10.62 | $10.62 | 3,533 | — | — |
| 2024-06-06 | $11.03 | $11.03 | 6,247 | — | — |
| 2024-06-05 | $11.40 | $11.40 | 30,967 | — | — |
| 2024-06-04 | $10.95 | $10.95 | 6,533 | — | — |
| 2024-06-03 | $11.40 | $11.40 | 3,753 | — | — |
| 2024-05-31 | $11.48 | $11.48 | 2,540 | — | — |
| 2024-05-30 | $12.00 | $12.00 | 5,493 | — | — |
| 2024-05-29 | $12.45 | $12.45 | 3,820 | — | — |
| 2024-05-28 | $12.41 | $12.41 | 4,547 | — | — |
| 2024-05-24 | $12.71 | $12.71 | 4,327 | — | — |
| 2024-05-23 | $12.15 | $12.15 | 1,833 | — | — |
| 2024-05-22 | $12.32 | $12.32 | 6,353 | — | — |
| 2024-05-21 | $12.18 | $12.18 | 7,140 | — | — |
| 2024-05-20 | $13.26 | $13.26 | 5,313 | — | — |
| 2024-05-17 | $12.69 | $12.69 | 5,547 | — | — |
| 2024-05-16 | $12.68 | $12.68 | 5,293 | — | — |
| 2024-05-15 | $13.34 | $13.34 | 4,513 | — | — |
| 2024-05-14 | $13.65 | $13.65 | 4,547 | — | — |
| 2024-05-13 | $13.73 | $13.73 | 4,360 | — | — |
| 2024-05-10 | $14.18 | $14.18 | 3,827 | — | — |
| 2024-05-09 | $14.85 | $14.85 | 1,993 | — | — |
| 2024-05-08 | $15.45 | $15.45 | 813 | — | — |
| 2024-05-07 | $15.75 | $15.75 | 1,427 | — | — |
| 2024-05-06 | $16.50 | $16.50 | 2,960 | — | — |
| 2024-05-03 | $16.50 | $16.50 | 2,500 | — | — |
| 2024-05-02 | $15.75 | $15.75 | 3,293 | — | — |
| 2024-05-01 | $15.75 | $15.75 | 1,360 | — | — |
| 2024-04-30 | $15.90 | $15.90 | 4,687 | — | — |
| 2024-04-29 | $15.90 | $15.90 | 1,907 | — | — |
| 2024-04-26 | $16.05 | $16.05 | 3,813 | — | — |
| 2024-04-25 | $16.20 | $16.20 | 6,293 | — | — |
| 2024-04-24 | $16.80 | $16.80 | 4,027 | — | — |
| 2024-04-23 | $17.10 | $17.10 | 10,287 | — | — |
| 2024-04-22 | $19.35 | $19.35 | 8,273 | — | — |
| 2024-04-19 | $17.70 | $17.70 | 21,953 | — | — |
| 2024-04-18 | $14.40 | $14.40 | 3,300 | — | — |
| 2024-04-17 | $14.40 | $14.40 | 6,733 | — | — |
| 2024-04-16 | $15.00 | $15.00 | 6,887 | — | — |
| 2024-04-15 | $15.90 | $15.90 | 7,487 | — | — |
| 2024-04-12 | $16.50 | $16.50 | 2,427 | — | — |
| 2024-04-11 | $16.73 | $16.73 | 1,353 | — | — |
| 2024-04-10 | $16.80 | $16.80 | 1,220 | — | — |
| 2024-04-09 | $16.50 | $16.50 | 2,833 | — | — |
| 2024-04-08 | $17.40 | $17.40 | 3,613 | — | — |
| 2024-04-05 | $18.45 | $18.45 | 4,273 | — | — |
| 2024-04-04 | $19.95 | $19.95 | 1,640 | — | — |
| 2024-04-03 | $19.95 | $19.95 | 5,900 | — | — |
| 2024-04-02 | $19.80 | $19.80 | 1,260 | — | — |
| 2024-04-01 | $20.55 | $20.55 | 2,073 | — | — |
| 2024-03-28 | $21.75 | $21.75 | 1,900 | — | — |
| 2024-03-27 | $20.85 | $20.85 | 607 | — | — |
| 2024-03-26 | $20.10 | $20.10 | 1,840 | — | — |
| 2024-03-25 | $19.80 | $19.80 | 2,613 | — | — |
| 2024-03-22 | $20.25 | $20.25 | 2,280 | — | — |
| 2024-03-21 | $19.80 | $19.80 | 1,127 | — | — |
| 2024-03-20 | $19.50 | $19.50 | 2,040 | — | — |
| 2024-03-19 | $19.35 | $19.35 | 1,667 | — | — |
| 2024-03-18 | $20.83 | $20.83 | 1,640 | — | — |
| 2024-03-15 | $20.70 | $20.70 | 3,507 | — | — |
| 2024-03-14 | $21.90 | $21.90 | 2,387 | — | — |
| 2024-03-13 | $22.50 | $22.50 | 2,480 | — | — |
| 2024-03-12 | $23.10 | $23.10 | 2,807 | — | — |
| 2024-03-11 | $22.95 | $22.95 | 2,173 | — | — |
| 2024-03-08 | $22.50 | $22.50 | 1,440 | — | — |
| 2024-03-07 | $23.10 | $23.10 | 3,947 | — | — |
| 2024-03-06 | $23.78 | $23.78 | 2,713 | — | — |
| 2024-03-05 | $23.25 | $23.25 | 2,740 | — | — |
| 2024-03-04 | $24.00 | $24.00 | 1,973 | — | — |
| 2024-03-01 | $23.85 | $23.85 | 6,633 | — | — |
| 2024-02-29 | $23.10 | $23.10 | 6,627 | — | — |
| 2024-02-28 | $22.95 | $22.95 | 3,540 | — | — |
| 2024-02-27 | $24.00 | $24.00 | 7,127 | — | — |
| 2024-02-26 | $24.30 | $24.30 | 5,727 | — | — |
| 2024-02-23 | $24.60 | $24.60 | 3,333 | — | — |
| 2024-02-22 | $24.60 | $24.60 | 4,627 | — | — |
| 2024-02-21 | $28.50 | $28.50 | 4,453 | — | — |
| 2024-02-20 | $30.90 | $30.90 | 9,247 | — | — |
| 2024-02-16 | $37.80 | $37.80 | 21,840 | — | — |
| 2024-02-15 | $34.80 | $34.80 | 24,460 | — | — |
| 2024-02-14 | $34.95 | $34.95 | 57,720 | — | — |
| 2024-02-13 | $38.85 | $38.85 | 1,428,520 | — | — |
| 2024-02-12 | $23.10 | $23.10 | 57,880 | — | — |
| 2024-02-09 | $18.75 | $18.75 | 1,507 | — | — |
| 2024-02-08 | $18.00 | $18.00 | 600 | — | — |
| 2024-02-07 | $17.55 | $17.55 | 2,340 | — | — |
| 2024-02-06 | $17.40 | $17.40 | 3,340 | — | — |
| 2024-02-05 | $14.85 | $14.85 | 1,107 | — | — |
| 2024-02-02 | $14.88 | $14.88 | 2,573 | — | — |
| 2024-02-01 | $15.23 | $15.23 | 18,080 | — | — |
| 2024-01-31 | $17.10 | $17.10 | 773 | — | — |
| 2024-01-30 | $16.73 | $16.73 | 1,373 | — | — |
| 2024-01-29 | $17.40 | $17.40 | 1,387 | — | — |
| 2024-01-26 | $17.70 | $17.70 | 493 | — | — |
| 2024-01-25 | $17.22 | $17.22 | 3,000 | — | — |
| 2024-01-24 | $18.00 | $18.00 | 1,767 | — | — |
| 2024-01-23 | $17.55 | $17.55 | 4,920 | — | — |
| 2024-01-22 | $17.40 | $17.40 | 1,020 | — | — |
| 2024-01-19 | $18.30 | $18.30 | 1,100 | — | — |
| 2024-01-18 | $19.05 | $19.05 | 1,407 | — | — |
| 2024-01-17 | $19.50 | $19.50 | 2,773 | — | — |
| 2024-01-16 | $21.30 | $21.30 | 1,753 | — | — |
| 2024-01-12 | $21.75 | $21.75 | 1,153 | — | — |
| 2024-01-11 | $22.80 | $22.80 | 3,540 | — | — |
| 2024-01-10 | $23.70 | $23.70 | 1,567 | — | — |
| 2024-01-09 | $23.85 | $23.85 | 2,900 | — | — |
| 2024-01-08 | $22.35 | $22.35 | 3,473 | — | — |
| 2024-01-05 | $21.90 | $21.90 | 4,387 | — | — |
| 2024-01-04 | $25.35 | $25.35 | 5,440 | — | — |
| 2024-01-03 | $26.55 | $26.55 | 9,120 | — | — |
| 2024-01-02 | $33.45 | $33.45 | 10,680 | — | — |