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
- 2018-03-06 to 2026-08-27
- 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 | $9.20 | $9.20 | 2,693 | — | — |
| 2024-12-30 | $10.35 | $10.35 | 1,973 | — | — |
| 2024-12-27 | $10.41 | $10.41 | 4,313 | — | — |
| 2024-12-26 | $9.56 | $9.56 | 1,467 | — | — |
| 2024-12-24 | $8.99 | $8.99 | 893 | — | — |
| 2024-12-23 | $9.30 | $9.30 | 1,273 | — | — |
| 2024-12-20 | $8.55 | $8.55 | 680 | — | — |
| 2024-12-19 | $8.87 | $8.87 | 600 | — | — |
| 2024-12-18 | $9.60 | $9.60 | 1,540 | — | — |
| 2024-12-17 | $9.75 | $9.75 | 340 | — | — |
| 2024-12-16 | $9.75 | $9.75 | 233 | — | — |
| 2024-12-13 | $8.85 | $8.85 | 607 | — | — |
| 2024-12-12 | $9.20 | $9.20 | 440 | — | — |
| 2024-12-11 | $9.00 | $9.00 | 353 | — | — |
| 2024-12-10 | $9.27 | $9.27 | 1,500 | — | — |
| 2024-12-09 | $9.45 | $9.45 | 2,527 | — | — |
| 2024-12-06 | $8.63 | $8.63 | 453 | — | — |
| 2024-12-05 | $9.39 | $9.39 | 853 | — | — |
| 2024-12-04 | $9.75 | $9.75 | 1,260 | — | — |
| 2024-12-03 | $9.60 | $9.60 | 3,127 | — | — |
| 2024-12-02 | $8.25 | $8.25 | 1,127 | — | — |
| 2024-11-29 | $8.34 | $8.34 | 667 | — | — |
| 2024-11-27 | $8.10 | $8.10 | 427 | — | — |
| 2024-11-26 | $8.15 | $8.15 | 1,167 | — | — |
| 2024-11-25 | $8.40 | $8.40 | 207 | — | — |
| 2024-11-22 | $8.31 | $8.31 | 567 | — | — |
| 2024-11-21 | $8.55 | $8.55 | 573 | — | — |
| 2024-11-20 | $8.40 | $8.40 | 293 | — | — |
| 2024-11-19 | $8.28 | $8.28 | 680 | — | — |
| 2024-11-18 | $8.96 | $8.96 | 173 | — | — |
| 2024-11-15 | $9.27 | $9.27 | 1,480 | — | — |
| 2024-11-14 | $9.30 | $9.30 | 1,933 | — | — |
| 2024-11-13 | $9.75 | $9.75 | 1,620 | — | — |
| 2024-11-12 | $9.45 | $9.45 | 1,733 | — | — |
| 2024-11-11 | $9.23 | $9.23 | 553 | — | — |
| 2024-11-08 | $9.47 | $9.47 | 1,940 | — | — |
| 2024-11-07 | $8.25 | $8.25 | 733 | — | — |
| 2024-11-06 | $8.19 | $8.19 | 2,387 | — | — |
| 2024-11-05 | $9.30 | $9.30 | 200 | — | — |
| 2024-11-04 | $9.17 | $9.17 | 127 | — | — |
| 2024-11-01 | $9.32 | $9.32 | 793 | — | — |
| 2024-10-31 | $9.75 | $9.75 | 540 | — | — |
| 2024-10-30 | $9.75 | $9.75 | 647 | — | — |
| 2024-10-29 | $10.20 | $10.20 | 1,120 | — | — |
| 2024-10-28 | $9.45 | $9.45 | 300 | — | — |
| 2024-10-25 | $9.72 | $9.72 | 560 | — | — |
| 2024-10-24 | $10.07 | $10.07 | 607 | — | — |
| 2024-10-23 | $10.19 | $10.19 | 347 | — | — |
| 2024-10-22 | $9.75 | $9.75 | 1,813 | — | — |
| 2024-10-21 | $10.26 | $10.26 | 313 | — | — |
| 2024-10-18 | $10.50 | $10.50 | 593 | — | — |
| 2024-10-17 | $10.43 | $10.43 | 567 | — | — |
| 2024-10-16 | $10.62 | $10.62 | 547 | — | — |
| 2024-10-15 | $10.65 | $10.65 | 2,267 | — | — |
| 2024-10-14 | $11.01 | $11.01 | 407 | — | — |
| 2024-10-11 | $11.36 | $11.36 | 1,460 | — | — |
| 2024-10-10 | $11.25 | $11.25 | 1,367 | — | — |
| 2024-10-09 | $10.67 | $10.67 | 1,733 | — | — |
| 2024-10-08 | $10.67 | $10.67 | 2,380 | — | — |
| 2024-10-07 | $10.95 | $10.95 | 4,227 | — | — |
| 2024-10-04 | $12.30 | $12.30 | 6,600 | — | — |
| 2024-10-03 | $11.25 | $11.25 | 6,153 | — | — |
| 2024-10-02 | $10.20 | $10.20 | 8,847 | — | — |
| 2024-10-01 | $9.72 | $9.72 | 1,620 | — | — |
| 2024-09-30 | $10.64 | $10.64 | 3,947 | — | — |
| 2024-09-27 | $9.69 | $9.69 | 2,747 | — | — |
| 2024-09-26 | $9.30 | $9.30 | 8,640 | — | — |
| 2024-09-25 | $8.75 | $8.75 | 933 | — | — |
| 2024-09-24 | $8.84 | $8.84 | 5,933 | — | — |
| 2024-09-23 | $7.77 | $7.77 | 213 | — | — |
| 2024-09-20 | $7.86 | $7.86 | 467 | — | — |
| 2024-09-19 | $7.80 | $7.80 | 520 | — | — |
| 2024-09-18 | $7.83 | $7.83 | 667 | — | — |
| 2024-09-17 | $7.88 | $7.88 | 4,567 | — | — |
| 2024-09-16 | $8.55 | $8.55 | 2,007 | — | — |
| 2024-09-13 | $8.55 | $8.55 | 727 | — | — |
| 2024-09-12 | $8.54 | $8.54 | 6,247 | — | — |
| 2024-09-11 | $7.73 | $7.73 | 16,420 | — | — |
| 2024-09-10 | $8.07 | $8.07 | 1,253 | — | — |
| 2024-09-09 | $8.25 | $8.25 | 520 | — | — |
| 2024-09-06 | $8.42 | $8.42 | 6,227 | — | — |
| 2024-09-05 | $8.55 | $8.55 | 3,020 | — | — |
| 2024-09-04 | $9.30 | $9.30 | 38,327 | — | — |
| 2024-09-03 | $7.65 | $7.65 | 23,253 | — | — |
| 2024-08-30 | $8.25 | $8.25 | 3,113 | — | — |
| 2024-08-29 | $8.55 | $8.55 | 1,393 | — | — |
| 2024-08-28 | $8.90 | $8.90 | 527 | — | — |
| 2024-08-27 | $9.45 | $9.45 | 93 | — | — |
| 2024-08-26 | $9.23 | $9.23 | 393 | — | — |
| 2024-08-23 | $9.42 | $9.42 | 1,827 | — | — |
| 2024-08-22 | $9.63 | $9.63 | 547 | — | — |
| 2024-08-21 | $9.83 | $9.83 | 827 | — | — |
| 2024-08-20 | $9.89 | $9.89 | 2,040 | — | — |
| 2024-08-19 | $9.21 | $9.21 | 853 | — | — |
| 2024-08-16 | $9.30 | $9.30 | 2,720 | — | — |
| 2024-08-15 | $9.77 | $9.77 | 580 | — | — |
| 2024-08-14 | $9.65 | $9.65 | 627 | — | — |
| 2024-08-13 | $10.08 | $10.08 | 1,807 | — | — |
| 2024-08-12 | $10.58 | $10.58 | 9,213 | — | — |
| 2024-08-09 | $9.30 | $9.30 | 593 | — | — |
| 2024-08-08 | $9.45 | $9.45 | 1,433 | — | — |
| 2024-08-07 | $9.62 | $9.62 | 993 | — | — |
| 2024-08-06 | $9.39 | $9.39 | 440 | — | — |
| 2024-08-05 | $9.38 | $9.38 | 1,080 | — | — |
| 2024-08-02 | $9.77 | $9.77 | 1,867 | — | — |
| 2024-08-01 | $10.74 | $10.74 | 680 | — | — |
| 2024-07-31 | $10.61 | $10.61 | 1,247 | — | — |
| 2024-07-30 | $10.58 | $10.58 | 2,940 | — | — |
| 2024-07-29 | $10.43 | $10.43 | 840 | — | — |
| 2024-07-26 | $10.50 | $10.50 | 1,000 | — | — |
| 2024-07-25 | $10.50 | $10.50 | 2,100 | — | — |
| 2024-07-24 | $11.25 | $11.25 | 953 | — | — |
| 2024-07-23 | $10.67 | $10.67 | 10,487 | — | — |
| 2024-07-22 | $10.77 | $10.77 | 4,080 | — | — |
| 2024-07-19 | $10.95 | $10.95 | 10,887 | — | — |
| 2024-07-18 | $10.50 | $10.50 | 59,780 | — | — |
| 2024-07-17 | $11.42 | $11.42 | 180,613 | — | — |
| 2024-07-16 | $10.52 | $10.52 | 1,107 | — | — |
| 2024-07-15 | $11.12 | $11.12 | 1,220 | — | — |
| 2024-07-12 | $11.19 | $11.19 | 1,220 | — | — |
| 2024-07-11 | $11.55 | $11.55 | 833 | — | — |
| 2024-07-10 | $11.33 | $11.33 | 4,547 | — | — |
| 2024-07-09 | $12.60 | $12.60 | 747 | — | — |
| 2024-07-08 | $11.85 | $11.85 | 540 | — | — |
| 2024-07-05 | $11.55 | $11.55 | 2,040 | — | — |
| 2024-07-03 | $13.35 | $13.35 | 1,240 | — | — |
| 2024-07-02 | $12.08 | $12.08 | 633 | — | — |
| 2024-07-01 | $12.00 | $12.00 | 1,587 | — | — |
| 2024-06-28 | $11.70 | $11.70 | 607 | — | — |
| 2024-06-27 | $11.70 | $11.70 | 1,953 | — | — |
| 2024-06-26 | $12.75 | $12.75 | 1,640 | — | — |
| 2024-06-25 | $12.60 | $12.60 | 853 | — | — |
| 2024-06-24 | $12.75 | $12.75 | 860 | — | — |
| 2024-06-21 | $13.05 | $13.05 | 560 | — | — |
| 2024-06-20 | $12.66 | $12.66 | 4,073 | — | — |
| 2024-06-18 | $12.69 | $12.69 | 3,953 | — | — |
| 2024-06-17 | $13.44 | $13.44 | 3,547 | — | — |
| 2024-06-14 | $14.85 | $14.85 | 4,820 | — | — |
| 2024-06-13 | $15.75 | $15.75 | 120 | — | — |
| 2024-06-12 | $16.05 | $16.05 | 3,547 | — | — |
| 2024-06-11 | $15.15 | $15.15 | 3,613 | — | — |
| 2024-06-10 | $14.72 | $14.72 | 800 | — | — |
| 2024-06-07 | $14.70 | $14.70 | 547 | — | — |
| 2024-06-06 | $14.93 | $14.93 | 5,460 | — | — |
| 2024-06-05 | $15.15 | $15.15 | 5,467 | — | — |
| 2024-06-04 | $15.60 | $15.60 | 333 | — | — |
| 2024-06-03 | $14.61 | $14.61 | 453 | — | — |
| 2024-05-31 | $15.23 | $15.23 | 327 | — | — |
| 2024-05-30 | $15.30 | $15.30 | 853 | — | — |
| 2024-05-29 | $15.69 | $15.69 | 527 | — | — |
| 2024-05-28 | $15.59 | $15.58 | 867 | — | — |
| 2024-05-24 | $15.15 | $15.15 | 467 | — | — |
| 2024-05-23 | $15.45 | $15.45 | 2,773 | — | — |
| 2024-05-22 | $15.00 | $15.00 | 1,660 | — | — |
| 2024-05-21 | $15.30 | $15.30 | 2,447 | — | — |
| 2024-05-20 | $15.45 | $15.45 | 1,873 | — | — |
| 2024-05-17 | $15.45 | $15.45 | 6,147 | — | — |
| 2024-05-16 | $14.85 | $14.85 | 1,547 | — | — |
| 2024-05-15 | $15.15 | $15.15 | 887 | — | — |
| 2024-05-14 | $14.27 | $14.27 | 2,240 | — | — |
| 2024-05-13 | $14.55 | $14.55 | 4,413 | — | — |
| 2024-05-10 | $15.23 | $15.23 | 1,113 | — | — |
| 2024-05-09 | $15.75 | $15.75 | 2,180 | — | — |
| 2024-05-08 | $15.15 | $15.15 | 1,800 | — | — |
| 2024-05-07 | $14.40 | $14.40 | 920 | — | — |
| 2024-05-06 | $14.67 | $14.67 | 853 | — | — |
| 2024-05-03 | $14.48 | $14.48 | 800 | — | — |
| 2024-05-02 | $14.70 | $14.70 | 540 | — | — |
| 2024-05-01 | $14.85 | $14.85 | 173 | — | — |
| 2024-04-30 | $15.23 | $15.23 | 373 | — | — |
| 2024-04-29 | $15.45 | $15.45 | 3,140 | — | — |
| 2024-04-26 | $14.15 | $14.15 | 1,753 | — | — |
| 2024-04-25 | $13.95 | $13.95 | 2,707 | — | — |
| 2024-04-24 | $13.67 | $13.67 | 573 | — | — |
| 2024-04-23 | $13.35 | $13.35 | 933 | — | — |
| 2024-04-22 | $13.50 | $13.50 | 327 | — | — |
| 2024-04-19 | $13.55 | $13.55 | 2,287 | — | — |
| 2024-04-18 | $13.80 | $13.80 | 2,160 | — | — |
| 2024-04-17 | $13.49 | $13.49 | 4,747 | — | — |
| 2024-04-16 | $13.20 | $13.20 | 3,613 | — | — |
| 2024-04-15 | $13.14 | $13.14 | 1,240 | — | — |
| 2024-04-12 | $13.20 | $13.20 | 2,453 | — | — |
| 2024-04-11 | $13.31 | $13.31 | 2,380 | — | — |
| 2024-04-10 | $13.50 | $13.50 | 2,073 | — | — |
| 2024-04-09 | $13.65 | $13.65 | 747 | — | — |
| 2024-04-08 | $13.50 | $13.50 | 973 | — | — |
| 2024-04-05 | $13.07 | $13.07 | 1,233 | — | — |
| 2024-04-04 | $13.43 | $13.43 | 1,227 | — | — |
| 2024-04-03 | $13.65 | $13.65 | 640 | — | — |
| 2024-04-02 | $13.50 | $13.50 | 613 | — | — |
| 2024-04-01 | $13.80 | $13.80 | 2,020 | — | — |
| 2024-03-28 | $13.65 | $13.65 | 1,847 | — | — |
| 2024-03-27 | $14.55 | $14.55 | 5,620 | — | — |
| 2024-03-26 | $13.74 | $13.74 | 1,580 | — | — |
| 2024-03-25 | $13.79 | $13.79 | 3,773 | — | — |
| 2024-03-22 | $13.56 | $13.56 | 13,420 | — | — |
| 2024-03-21 | $13.95 | $13.95 | 29,113 | — | — |
| 2024-03-20 | $13.95 | $13.95 | 114,507 | — | — |
| 2024-03-19 | $14.25 | $14.25 | 2,720 | — | — |
| 2024-03-18 | $14.70 | $14.70 | 1,747 | — | — |
| 2024-03-15 | $15.30 | $15.30 | 2,287 | — | — |
| 2024-03-14 | $14.84 | $14.84 | 2,840 | — | — |
| 2024-03-13 | $14.84 | $14.84 | 1,047 | — | — |
| 2024-03-12 | $14.28 | $14.28 | 1,547 | — | — |
| 2024-03-11 | $15.00 | $15.00 | 793 | — | — |
| 2024-03-08 | $15.30 | $15.30 | 1,260 | — | — |
| 2024-03-07 | $14.70 | $14.70 | 1,253 | — | — |
| 2024-03-06 | $14.60 | $14.60 | 2,533 | — | — |
| 2024-03-05 | $14.40 | $14.40 | 8,147 | — | — |
| 2024-03-04 | $15.15 | $15.15 | 1,987 | — | — |
| 2024-03-01 | $15.45 | $15.45 | 2,673 | — | — |
| 2024-02-29 | $15.00 | $15.00 | 3,033 | — | — |
| 2024-02-28 | $14.85 | $14.85 | 6,007 | — | — |
| 2024-02-27 | $16.26 | $16.26 | 2,713 | — | — |
| 2024-02-26 | $15.75 | $15.75 | 2,313 | — | — |
| 2024-02-23 | $15.00 | $15.00 | 9,587 | — | — |
| 2024-02-22 | $16.50 | $16.50 | 3,033 | — | — |
| 2024-02-21 | $16.80 | $16.80 | 3,247 | — | — |
| 2024-02-20 | $17.10 | $17.10 | 16,807 | — | — |
| 2024-02-16 | $16.80 | $16.80 | 13,893 | — | — |
| 2024-02-15 | $17.85 | $17.85 | 38,520 | — | — |
| 2024-02-14 | $23.25 | $23.25 | 222,907 | — | — |
| 2024-02-13 | $20.70 | $20.70 | 4,267 | — | — |
| 2024-02-12 | $19.65 | $19.65 | 4,567 | — | — |
| 2024-02-09 | $19.05 | $19.05 | 2,680 | — | — |
| 2024-02-08 | $18.00 | $18.00 | 5,993 | — | — |
| 2024-02-07 | $16.35 | $16.35 | 1,613 | — | — |
| 2024-02-06 | $16.64 | $16.64 | 1,027 | — | — |
| 2024-02-05 | $16.50 | $16.50 | 427 | — | — |
| 2024-02-02 | $16.80 | $16.80 | 280 | — | — |
| 2024-02-01 | $17.10 | $17.10 | 327 | — | — |
| 2024-01-31 | $17.25 | $17.25 | 420 | — | — |
| 2024-01-30 | $17.10 | $17.10 | 313 | — | — |
| 2024-01-29 | $17.25 | $17.25 | 253 | — | — |
| 2024-01-26 | $16.50 | $16.50 | 313 | — | — |
| 2024-01-25 | $16.50 | $16.50 | 373 | — | — |
| 2024-01-24 | $16.65 | $16.65 | 900 | — | — |
| 2024-01-23 | $16.95 | $16.95 | 487 | — | — |
| 2024-01-22 | $16.80 | $16.80 | 713 | — | — |
| 2024-01-19 | $16.65 | $16.65 | 327 | — | — |
| 2024-01-18 | $17.25 | $17.25 | 540 | — | — |
| 2024-01-17 | $17.55 | $17.55 | 1,553 | — | — |
| 2024-01-16 | $18.30 | $18.30 | 507 | — | — |
| 2024-01-12 | $18.75 | $18.75 | 193 | — | — |
| 2024-01-11 | $18.75 | $18.75 | 1,153 | — | — |
| 2024-01-10 | $18.45 | $18.45 | 607 | — | — |
| 2024-01-09 | $18.38 | $18.38 | 1,027 | — | — |
| 2024-01-08 | $18.15 | $18.15 | 1,953 | — | — |
| 2024-01-05 | $18.60 | $18.60 | 707 | — | — |
| 2024-01-04 | $18.60 | $18.60 | 2,507 | — | — |
| 2024-01-03 | $19.44 | $19.44 | 18,173 | — | — |
| 2024-01-02 | $21.60 | $21.60 | 6,447 | — | — |