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
- 2021-06-14 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 | $6.02 | $6.02 | 18,000 | — | — |
| 2024-12-30 | $6.39 | $6.39 | 35,100 | — | — |
| 2024-12-27 | $6.04 | $6.04 | 17,400 | — | — |
| 2024-12-26 | $6.30 | $6.30 | 11,800 | — | — |
| 2024-12-24 | $6.19 | $6.19 | 27,500 | — | — |
| 2024-12-23 | $6.40 | $6.40 | 44,500 | — | — |
| 2024-12-20 | $7.03 | $7.03 | 133,600 | — | — |
| 2024-12-19 | $5.21 | $5.21 | 27,600 | — | — |
| 2024-12-18 | $5.85 | $5.85 | 18,300 | — | — |
| 2024-12-17 | $5.80 | $5.80 | 58,000 | — | — |
| 2024-12-16 | $6.04 | $6.04 | 27,700 | — | — |
| 2024-12-13 | $6.09 | $6.09 | 68,100 | — | — |
| 2024-12-12 | $5.74 | $5.74 | 13,500 | — | — |
| 2024-12-11 | $6.37 | $6.37 | 19,600 | — | — |
| 2024-12-10 | $6.44 | $6.44 | 57,300 | — | — |
| 2024-12-09 | $6.30 | $6.30 | 40,600 | — | — |
| 2024-12-06 | $6.52 | $6.52 | 39,200 | — | — |
| 2024-12-05 | $5.55 | $5.55 | 24,400 | — | — |
| 2024-12-04 | $5.62 | $5.62 | 44,300 | — | — |
| 2024-12-03 | $5.74 | $5.74 | 41,000 | — | — |
| 2024-12-02 | $5.73 | $5.73 | 62,900 | — | — |
| 2024-11-29 | $5.99 | $5.99 | 15,700 | — | — |
| 2024-11-27 | $6.03 | $6.03 | 16,300 | — | — |
| 2024-11-26 | $6.05 | $6.05 | 73,300 | — | — |
| 2024-11-25 | $6.18 | $6.18 | 35,400 | — | — |
| 2024-11-22 | $6.56 | $6.56 | 30,300 | — | — |
| 2024-11-21 | $6.74 | $6.74 | 37,400 | — | — |
| 2024-11-20 | $6.63 | $6.63 | 25,800 | — | — |
| 2024-11-19 | $6.46 | $6.46 | 21,100 | — | — |
| 2024-11-18 | $6.81 | $6.81 | 47,300 | — | — |
| 2024-11-15 | $6.88 | $6.88 | 5,100 | — | — |
| 2024-11-14 | $6.84 | $6.84 | 23,300 | — | — |
| 2024-11-13 | $7.04 | $7.04 | 23,800 | — | — |
| 2024-11-12 | $6.94 | $6.94 | 36,500 | — | — |
| 2024-11-11 | $7.21 | $7.21 | 36,000 | — | — |
| 2024-11-08 | $8.00 | $8.00 | 43,400 | — | — |
| 2024-11-07 | $8.10 | $8.10 | 36,700 | — | — |
| 2024-11-06 | $8.10 | $8.10 | 20,600 | — | — |
| 2024-11-05 | $8.12 | $8.12 | 35,600 | — | — |
| 2024-11-04 | $7.80 | $7.80 | 61,400 | — | — |
| 2024-11-01 | $7.77 | $7.77 | 33,700 | — | — |
| 2024-10-31 | $7.10 | $7.10 | 41,500 | — | — |
| 2024-10-30 | $7.40 | $7.40 | 27,500 | — | — |
| 2024-10-29 | $7.41 | $7.41 | 8,900 | — | — |
| 2024-10-28 | $6.96 | $6.96 | 24,100 | — | — |
| 2024-10-25 | $6.72 | $6.72 | 15,400 | — | — |
| 2024-10-24 | $6.85 | $6.85 | 33,000 | — | — |
| 2024-10-23 | $6.99 | $6.99 | 22,500 | — | — |
| 2024-10-22 | $7.59 | $7.59 | 45,000 | — | — |
| 2024-10-21 | $6.98 | $6.98 | 14,200 | — | — |
| 2024-10-18 | $7.00 | $7.00 | 18,600 | — | — |
| 2024-10-17 | $7.67 | $7.67 | 39,800 | — | — |
| 2024-10-16 | $7.75 | $7.75 | 81,900 | — | — |
| 2024-10-15 | $6.48 | $6.48 | 19,200 | — | — |
| 2024-10-14 | $6.79 | $6.79 | 24,000 | — | — |
| 2024-10-11 | $6.45 | $6.45 | 10,100 | — | — |
| 2024-10-10 | $6.20 | $6.20 | 20,700 | — | — |
| 2024-10-09 | $6.06 | $6.06 | 20,100 | — | — |
| 2024-10-08 | $6.63 | $6.63 | 15,600 | — | — |
| 2024-10-07 | $6.79 | $6.79 | 19,200 | — | — |
| 2024-10-04 | $7.00 | $7.00 | 17,900 | — | — |
| 2024-10-03 | $6.83 | $6.83 | 72,300 | — | — |
| 2024-10-02 | $6.21 | $6.21 | 14,100 | — | — |
| 2024-10-01 | $5.98 | $5.98 | 29,100 | — | — |
| 2024-09-30 | $6.29 | $6.29 | 52,400 | — | — |
| 2024-09-27 | $6.39 | $6.39 | 41,100 | — | — |
| 2024-09-26 | $7.09 | $7.09 | 17,000 | — | — |
| 2024-09-25 | $6.91 | $6.91 | 11,300 | — | — |
| 2024-09-24 | $6.80 | $6.80 | 15,600 | — | — |
| 2024-09-23 | $7.61 | $7.61 | 6,700 | — | — |
| 2024-09-20 | $7.59 | $7.59 | 72,200 | — | — |
| 2024-09-19 | $7.53 | $7.53 | 12,400 | — | — |
| 2024-09-18 | $7.50 | $7.50 | 26,600 | — | — |
| 2024-09-17 | $7.98 | $7.98 | 18,900 | — | — |
| 2024-09-16 | $8.10 | $8.10 | 46,600 | — | — |
| 2024-09-13 | $8.17 | $8.17 | 13,500 | — | — |
| 2024-09-12 | $7.95 | $7.95 | 19,600 | — | — |
| 2024-09-11 | $8.21 | $8.21 | 16,900 | — | — |
| 2024-09-10 | $7.95 | $7.95 | 16,300 | — | — |
| 2024-09-09 | $7.99 | $7.99 | 4,000 | — | — |
| 2024-09-06 | $7.74 | $7.74 | 5,000 | — | — |
| 2024-09-05 | $7.76 | $7.76 | 10,300 | — | — |
| 2024-09-04 | $7.83 | $7.83 | 12,700 | — | — |
| 2024-09-03 | $8.00 | $8.00 | 7,100 | — | — |
| 2024-08-30 | $8.48 | $8.48 | 5,900 | — | — |
| 2024-08-29 | $8.11 | $8.11 | 3,700 | — | — |
| 2024-08-28 | $7.99 | $7.99 | 3,300 | — | — |
| 2024-08-27 | $8.15 | $8.15 | 12,300 | — | — |
| 2024-08-26 | $8.66 | $8.66 | 12,700 | — | — |
| 2024-08-23 | $8.10 | $8.10 | 49,900 | — | — |
| 2024-08-22 | $7.93 | $7.93 | 23,100 | — | — |
| 2024-08-21 | $8.29 | $8.29 | 1,600 | — | — |
| 2024-08-20 | $8.18 | $8.18 | 24,500 | — | — |
| 2024-08-19 | $8.50 | $8.50 | 14,300 | — | — |
| 2024-08-16 | $9.36 | $9.36 | 41,400 | — | — |
| 2024-08-15 | $9.50 | $9.50 | 105,200 | — | — |
| 2024-08-14 | $9.50 | $9.50 | 84,100 | — | — |
| 2024-08-13 | $8.67 | $8.67 | 5,400 | — | — |
| 2024-08-12 | $8.23 | $8.23 | 10,000 | — | — |
| 2024-08-09 | $8.05 | $8.05 | 24,800 | — | — |
| 2024-08-08 | $8.25 | $8.25 | 38,500 | — | — |
| 2024-08-07 | $7.87 | $7.87 | 12,600 | — | — |
| 2024-08-06 | $8.33 | $8.33 | 7,700 | — | — |
| 2024-08-05 | $8.25 | $8.25 | 13,700 | — | — |
| 2024-08-02 | $8.54 | $8.54 | 4,100 | — | — |
| 2024-08-01 | $9.23 | $9.23 | 9,100 | — | — |
| 2024-07-31 | $9.41 | $9.41 | 22,300 | — | — |
| 2024-07-30 | $9.15 | $9.15 | 4,100 | — | — |
| 2024-07-29 | $9.49 | $9.49 | 17,900 | — | — |
| 2024-07-26 | $9.45 | $9.45 | 2,900 | — | — |
| 2024-07-25 | $9.24 | $9.24 | 2,300 | — | — |
| 2024-07-24 | $9.29 | $9.29 | 3,000 | — | — |
| 2024-07-23 | $9.36 | $9.36 | 8,500 | — | — |
| 2024-07-22 | $9.96 | $9.96 | 6,100 | — | — |
| 2024-07-19 | $9.60 | $9.60 | 3,500 | — | — |
| 2024-07-18 | $9.74 | $9.74 | 8,600 | — | — |
| 2024-07-17 | $10.56 | $10.56 | 5,300 | — | — |
| 2024-07-16 | $10.72 | $10.72 | 16,200 | — | — |
| 2024-07-15 | $10.79 | $10.79 | 30,800 | — | — |
| 2024-07-12 | $9.78 | $9.78 | 21,300 | — | — |
| 2024-07-11 | $8.89 | $8.89 | 16,800 | — | — |
| 2024-07-10 | $9.22 | $9.22 | 16,100 | — | — |
| 2024-07-09 | $9.28 | $9.28 | 14,000 | — | — |
| 2024-07-08 | $9.82 | $9.82 | 41,100 | — | — |
| 2024-07-05 | $9.89 | $9.89 | 27,500 | — | — |
| 2024-07-03 | $9.89 | $9.89 | 4,700 | — | — |
| 2024-07-02 | $9.77 | $9.77 | 28,100 | — | — |
| 2024-07-01 | $10.00 | $10.00 | 26,200 | — | — |
| 2024-06-28 | $10.38 | $10.38 | 30,000 | — | — |
| 2024-06-27 | $9.87 | $9.87 | 46,800 | — | — |
| 2024-06-26 | $8.85 | $8.85 | 23,100 | — | — |
| 2024-06-25 | $8.01 | $8.01 | 14,100 | — | — |
| 2024-06-24 | $8.15 | $8.15 | 32,000 | — | — |
| 2024-06-21 | $9.06 | $9.06 | 32,000 | — | — |
| 2024-06-20 | $9.42 | $9.42 | 26,900 | — | — |
| 2024-06-18 | $10.20 | $10.20 | 22,600 | — | — |
| 2024-06-17 | $11.79 | $11.79 | 76,100 | — | — |
| 2024-06-14 | $10.96 | $10.96 | 14,000 | — | — |
| 2024-06-13 | $10.33 | $10.33 | 56,300 | — | — |
| 2024-06-12 | $8.31 | $8.31 | 7,000 | — | — |
| 2024-06-11 | $8.08 | $8.08 | 3,900 | — | — |
| 2024-06-10 | $7.79 | $7.79 | 11,300 | — | — |
| 2024-06-07 | $7.71 | $7.71 | 4,900 | — | — |
| 2024-06-06 | $7.52 | $7.52 | 2,800 | — | — |
| 2024-06-05 | $7.50 | $7.50 | 19,100 | — | — |
| 2024-06-04 | $7.35 | $7.35 | 10,600 | — | — |
| 2024-06-03 | $7.26 | $7.26 | 12,300 | — | — |
| 2024-05-31 | $7.74 | $7.74 | 7,200 | — | — |
| 2024-05-30 | $7.81 | $7.81 | 5,400 | — | — |
| 2024-05-29 | $7.89 | $7.89 | 2,500 | — | — |
| 2024-05-28 | $7.96 | $7.96 | 14,600 | — | — |
| 2024-05-24 | $7.61 | $7.61 | 7,100 | — | — |
| 2024-05-23 | $7.67 | $7.67 | 2,300 | — | — |
| 2024-05-22 | $7.55 | $7.55 | 3,900 | — | — |
| 2024-05-21 | $7.85 | $7.85 | 6,600 | — | — |
| 2024-05-20 | $7.78 | $7.78 | 26,600 | — | — |
| 2024-05-17 | $7.39 | $7.39 | 10,500 | — | — |
| 2024-05-16 | $7.84 | $7.84 | 9,200 | — | — |
| 2024-05-15 | $7.50 | $7.50 | 13,500 | — | — |
| 2024-05-14 | $7.68 | $7.68 | 23,100 | — | — |
| 2024-05-13 | $7.80 | $7.80 | 15,900 | — | — |
| 2024-05-10 | $8.50 | $8.50 | 32,600 | — | — |
| 2024-05-09 | $7.95 | $7.95 | 23,900 | — | — |
| 2024-05-08 | $8.74 | $8.74 | 35,400 | — | — |
| 2024-05-07 | $8.82 | $8.82 | 18,900 | — | — |
| 2024-05-06 | $8.53 | $8.53 | 31,100 | — | — |
| 2024-05-03 | $8.95 | $8.95 | 70,100 | — | — |
| 2024-05-02 | $7.88 | $7.88 | 30,800 | — | — |
| 2024-05-01 | $7.58 | $7.58 | 23,800 | — | — |
| 2024-04-30 | $7.67 | $7.67 | 24,400 | — | — |
| 2024-04-29 | $7.97 | $7.97 | 27,000 | — | — |
| 2024-04-26 | $7.52 | $7.52 | 33,200 | — | — |
| 2024-04-25 | $8.03 | $8.03 | 18,600 | — | — |
| 2024-04-24 | $7.39 | $7.39 | 20,000 | — | — |
| 2024-04-23 | $7.16 | $7.16 | 145,100 | — | — |
| 2024-04-22 | $7.69 | $7.69 | 52,000 | — | — |
| 2024-04-19 | $7.70 | $7.70 | 20,600 | — | — |
| 2024-04-18 | $8.07 | $8.07 | 18,600 | — | — |
| 2024-04-17 | $8.00 | $8.00 | 1,500 | — | — |
| 2024-04-16 | $7.75 | $7.75 | 16,500 | — | — |
| 2024-04-15 | $7.76 | $7.76 | 52,000 | — | — |
| 2024-04-12 | $7.50 | $7.50 | 34,400 | — | — |
| 2024-04-11 | $7.30 | $7.30 | 9,600 | — | — |
| 2024-04-10 | $7.65 | $7.65 | 2,300 | — | — |
| 2024-04-09 | $7.98 | $7.98 | 400 | — | — |
| 2024-04-08 | $8.01 | $8.01 | 2,300 | — | — |
| 2024-04-05 | $8.41 | $8.41 | 23,900 | — | — |
| 2024-04-04 | $7.99 | $7.99 | 6,300 | — | — |
| 2024-04-03 | $7.70 | $7.70 | 1,500 | — | — |
| 2024-04-02 | $7.94 | $7.94 | 14,700 | — | — |
| 2024-04-01 | $7.95 | $7.95 | 52,700 | — | — |
| 2024-03-28 | $7.63 | $7.63 | 27,600 | — | — |
| 2024-03-27 | $7.75 | $7.75 | 16,300 | — | — |
| 2024-03-26 | $7.39 | $7.39 | 39,400 | — | — |
| 2024-03-25 | $7.20 | $7.20 | 9,800 | — | — |
| 2024-03-22 | $7.18 | $7.18 | 47,300 | — | — |
| 2024-03-21 | $7.01 | $7.01 | 178,900 | — | — |
| 2024-03-20 | $9.30 | $9.30 | 42,300 | — | — |
| 2024-03-19 | $9.07 | $9.07 | 15,000 | — | — |
| 2024-03-18 | $9.01 | $9.01 | 35,400 | — | — |
| 2024-03-15 | $7.99 | $7.99 | 52,400 | — | — |
| 2024-03-14 | $8.79 | $8.79 | 29,400 | — | — |
| 2024-03-13 | $8.49 | $8.49 | 23,200 | — | — |
| 2024-03-12 | $8.41 | $8.41 | 14,600 | — | — |
| 2024-03-11 | $8.70 | $8.70 | 51,700 | — | — |
| 2024-03-08 | $9.47 | $9.47 | 17,300 | — | — |
| 2024-03-07 | $9.94 | $9.94 | 9,200 | — | — |
| 2024-03-06 | $10.04 | $10.04 | 11,000 | — | — |
| 2024-03-05 | $9.93 | $9.93 | 4,800 | — | — |
| 2024-03-04 | $10.00 | $10.00 | 6,900 | — | — |
| 2024-03-01 | $9.74 | $9.74 | 4,700 | — | — |
| 2024-02-29 | $9.54 | $9.54 | 9,100 | — | — |
| 2024-02-28 | $9.26 | $9.26 | 21,700 | — | — |
| 2024-02-27 | $9.88 | $9.88 | 22,400 | — | — |
| 2024-02-26 | $10.52 | $10.52 | 7,000 | — | — |
| 2024-02-23 | $10.71 | $10.71 | 5,400 | — | — |
| 2024-02-22 | $10.60 | $10.60 | 5,000 | — | — |
| 2024-02-21 | $10.42 | $10.42 | 10,000 | — | — |
| 2024-02-20 | $10.45 | $10.45 | 15,000 | — | — |
| 2024-02-16 | $10.00 | $10.00 | 42,500 | — | — |
| 2024-02-15 | $10.90 | $10.90 | 32,800 | — | — |
| 2024-02-14 | $11.70 | $11.70 | 41,100 | — | — |
| 2024-02-13 | $11.95 | $11.95 | 44,400 | — | — |
| 2024-02-12 | $11.90 | $11.90 | 120,900 | — | — |
| 2024-02-09 | $10.20 | $10.20 | 17,000 | — | — |
| 2024-02-08 | $9.85 | $9.85 | 22,900 | — | — |
| 2024-02-07 | $10.01 | $10.01 | 6,000 | — | — |
| 2024-02-06 | $9.92 | $9.92 | 12,400 | — | — |
| 2024-02-05 | $9.93 | $9.93 | 13,900 | — | — |
| 2024-02-02 | $9.60 | $9.60 | 12,600 | — | — |
| 2024-02-01 | $9.35 | $9.35 | 2,700 | — | — |
| 2024-01-31 | $9.21 | $9.21 | 8,500 | — | — |
| 2024-01-30 | $9.08 | $9.08 | 15,500 | — | — |
| 2024-01-29 | $9.46 | $9.46 | 8,100 | — | — |
| 2024-01-26 | $9.45 | $9.45 | 9,200 | — | — |
| 2024-01-25 | $9.20 | $9.20 | 31,900 | — | — |
| 2024-01-24 | $8.80 | $8.80 | 19,000 | — | — |
| 2024-01-23 | $9.16 | $9.16 | 1,600 | — | — |
| 2024-01-22 | $9.05 | $9.05 | 14,500 | — | — |
| 2024-01-19 | $8.41 | $8.41 | 6,000 | — | — |
| 2024-01-18 | $9.09 | $9.09 | 37,700 | — | — |
| 2024-01-17 | $9.78 | $9.78 | 10,000 | — | — |
| 2024-01-16 | $9.60 | $9.60 | 6,100 | — | — |
| 2024-01-12 | $9.59 | $9.59 | 12,900 | — | — |
| 2024-01-11 | $9.70 | $9.70 | 5,000 | — | — |
| 2024-01-10 | $9.56 | $9.56 | 7,200 | — | — |
| 2024-01-09 | $9.61 | $9.61 | 10,000 | — | — |
| 2024-01-08 | $9.32 | $9.32 | 6,200 | — | — |
| 2024-01-05 | $9.70 | $9.70 | 18,500 | — | — |
| 2024-01-04 | $10.16 | $10.16 | 18,300 | — | — |
| 2024-01-03 | $9.90 | $9.90 | 6,100 | — | — |
| 2024-01-02 | $9.54 | $9.54 | 5,100 | — | — |