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
- 2021-10-13 to 2026-09-02
- 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 | $5.64 | $5.64 | 20,250 | — | — |
| 2024-12-30 | $5.64 | $5.64 | 24,033 | — | — |
| 2024-12-27 | $5.70 | $5.70 | 34,067 | — | — |
| 2024-12-26 | $5.70 | $5.70 | 35,667 | — | — |
| 2024-12-24 | $5.40 | $5.40 | 37,183 | — | — |
| 2024-12-23 | $5.93 | $5.93 | 60,683 | — | — |
| 2024-12-20 | $6.06 | $6.06 | 133,233 | — | — |
| 2024-12-19 | $6.30 | $6.30 | 66,350 | — | — |
| 2024-12-18 | $6.18 | $6.18 | 14,117 | — | — |
| 2024-12-17 | $6.30 | $6.30 | 8,033 | — | — |
| 2024-12-16 | $6.78 | $6.78 | 6,317 | — | — |
| 2024-12-13 | $6.72 | $6.72 | 5,350 | — | — |
| 2024-12-12 | $6.84 | $6.84 | 14,350 | — | — |
| 2024-12-11 | $7.14 | $7.14 | 5,217 | — | — |
| 2024-12-10 | $7.44 | $7.44 | 7,683 | — | — |
| 2024-12-09 | $7.62 | $7.62 | 15,983 | — | — |
| 2024-12-06 | $7.38 | $7.38 | 65,367 | — | — |
| 2024-12-05 | $6.96 | $6.96 | 7,417 | — | — |
| 2024-12-04 | $7.20 | $7.20 | 11,367 | — | — |
| 2024-12-03 | $7.26 | $7.26 | 7,067 | — | — |
| 2024-12-02 | $7.32 | $7.32 | 21,850 | — | — |
| 2024-11-29 | $7.32 | $7.32 | 16,500 | — | — |
| 2024-11-27 | $7.56 | $7.56 | 8,367 | — | — |
| 2024-11-26 | $7.80 | $7.80 | 15,517 | — | — |
| 2024-11-25 | $7.86 | $7.86 | 118,700 | — | — |
| 2024-11-22 | $7.50 | $7.50 | 5,483 | — | — |
| 2024-11-21 | $7.38 | $7.38 | 5,867 | — | — |
| 2024-11-20 | $7.56 | $7.56 | 3,650 | — | — |
| 2024-11-19 | $7.92 | $7.92 | 11,517 | — | — |
| 2024-11-18 | $7.14 | $7.14 | 7,350 | — | — |
| 2024-11-15 | $7.14 | $7.14 | 21,450 | — | — |
| 2024-11-14 | $7.74 | $7.74 | 40,750 | — | — |
| 2024-11-13 | $7.08 | $7.08 | 14,650 | — | — |
| 2024-11-12 | $7.20 | $7.20 | 19,483 | — | — |
| 2024-11-11 | $7.92 | $7.92 | 12,067 | — | — |
| 2024-11-08 | $8.16 | $8.16 | 22,617 | — | — |
| 2024-11-07 | $7.80 | $7.80 | 5,817 | — | — |
| 2024-11-06 | $7.80 | $7.80 | 19,233 | — | — |
| 2024-11-05 | $8.34 | $8.34 | 10,850 | — | — |
| 2024-11-04 | $7.74 | $7.74 | 9,583 | — | — |
| 2024-11-01 | $7.80 | $7.80 | 13,150 | — | — |
| 2024-10-31 | $8.10 | $8.10 | 17,317 | — | — |
| 2024-10-30 | $8.10 | $8.10 | 23,183 | — | — |
| 2024-10-29 | $8.34 | $8.34 | 121,367 | — | — |
| 2024-10-28 | $10.38 | $10.38 | 14,667 | — | — |
| 2024-10-25 | $10.38 | $10.38 | 13,317 | — | — |
| 2024-10-24 | $10.32 | $10.32 | 19,267 | — | — |
| 2024-10-23 | $10.26 | $10.26 | 31,583 | — | — |
| 2024-10-22 | $10.86 | $10.86 | 69,900 | — | — |
| 2024-10-21 | $11.88 | $11.88 | 78,733 | — | — |
| 2024-10-18 | $12.12 | $12.12 | 362,800 | — | — |
| 2024-10-17 | $10.86 | $10.86 | 30,183 | — | — |
| 2024-10-16 | $11.28 | $11.28 | 200,367 | — | — |
| 2024-10-15 | $8.88 | $8.88 | 149,167 | — | — |
| 2024-10-14 | $9.54 | $9.54 | 18,700 | — | — |
| 2024-10-11 | $10.02 | $10.02 | 10,450 | — | — |
| 2024-10-10 | $10.08 | $10.08 | 15,750 | — | — |
| 2024-10-09 | $10.32 | $10.32 | 16,750 | — | — |
| 2024-10-08 | $10.68 | $10.68 | 17,733 | — | — |
| 2024-10-07 | $11.22 | $11.22 | 24,167 | — | — |
| 2024-10-04 | $10.32 | $10.32 | 42,033 | — | — |
| 2024-10-03 | $10.62 | $10.62 | 153,633 | — | — |
| 2024-10-02 | $9.12 | $9.12 | 86,533 | — | — |
| 2024-10-01 | $12.48 | $12.48 | 23,817 | — | — |
| 2024-09-30 | $12.78 | $12.78 | 47,567 | — | — |
| 2024-09-27 | $14.10 | $14.10 | 61,617 | — | — |
| 2024-09-26 | $15.18 | $15.18 | 78,400 | — | — |
| 2024-09-25 | $13.92 | $13.92 | 298,583 | — | — |
| 2024-09-24 | $13.02 | $13.02 | 68,600 | — | — |
| 2024-09-23 | $11.64 | $11.64 | 75,867 | — | — |
| 2024-09-20 | $12.90 | $12.90 | 378,250 | — | — |
| 2024-09-19 | $10.92 | $10.92 | 305,500 | — | — |
| 2024-09-18 | $12.48 | $12.48 | 1,570,500 | — | — |
| 2024-09-17 | $10.38 | $10.38 | 686,100 | — | — |
| 2024-09-16 | $11.34 | $11.34 | 26,861,900 | — | — |
| 2024-09-13 | $4.80 | $4.80 | 110,217 | — | — |
| 2024-09-12 | $7.14 | $7.14 | 8,733 | — | — |
| 2024-09-11 | $6.84 | $6.84 | 5,783 | — | — |
| 2024-09-10 | $6.62 | $6.62 | 8,400 | — | — |
| 2024-09-09 | $6.84 | $6.84 | 10,117 | — | — |
| 2024-09-06 | $7.14 | $7.14 | 9,083 | — | — |
| 2024-09-05 | $7.44 | $7.44 | 5,533 | — | — |
| 2024-09-04 | $7.32 | $7.32 | 14,117 | — | — |
| 2024-09-03 | $6.96 | $6.96 | 26,483 | — | — |
| 2024-08-30 | $8.40 | $8.40 | 2,833 | — | — |
| 2024-08-29 | $8.52 | $8.52 | 3,150 | — | — |
| 2024-08-28 | $8.64 | $8.64 | 14,733 | — | — |
| 2024-08-27 | $9.24 | $9.24 | 12,400 | — | — |
| 2024-08-26 | $9.36 | $9.36 | 16,967 | — | — |
| 2024-08-23 | $9.54 | $9.54 | 17,583 | — | — |
| 2024-08-22 | $8.88 | $8.88 | 18,250 | — | — |
| 2024-08-21 | $9.48 | $9.48 | 39,717 | — | — |
| 2024-08-20 | $8.34 | $8.34 | 52,983 | — | — |
| 2024-08-19 | $8.70 | $8.70 | 21,867 | — | — |
| 2024-08-16 | $9.00 | $9.00 | 10,633 | — | — |
| 2024-08-15 | $8.82 | $8.82 | 15,917 | — | — |
| 2024-08-14 | $8.28 | $8.28 | 20,217 | — | — |
| 2024-08-13 | $9.12 | $9.12 | 27,167 | — | — |
| 2024-08-12 | $9.72 | $9.72 | 50,150 | — | — |
| 2024-08-09 | $10.14 | $10.14 | 25,417 | — | — |
| 2024-08-08 | $9.54 | $9.54 | 34,733 | — | — |
| 2024-08-07 | $11.04 | $11.04 | 39,917 | — | — |
| 2024-08-06 | $12.66 | $12.66 | 51,317 | — | — |
| 2024-08-05 | $14.22 | $14.22 | 63,633 | — | — |
| 2024-08-02 | $16.32 | $16.32 | 413,017 | — | — |
| 2024-08-01 | $16.32 | $16.32 | 11,303,000 | — | — |
| 2024-07-31 | $12.96 | $12.96 | 778,017 | — | — |
| 2024-07-30 | $10.56 | $10.56 | 35,667 | — | — |
| 2024-07-29 | $10.26 | $10.26 | 29,133 | — | — |
| 2024-07-26 | $11.94 | $11.94 | 76,550 | — | — |
| 2024-07-25 | $12.54 | $12.54 | 485,350 | — | — |
| 2024-07-24 | $11.52 | $11.52 | 6,898,250 | — | — |
| 2024-07-23 | $7.50 | $7.50 | 1,298,133 | — | — |
| 2024-07-22 | $7.20 | $7.20 | 4,700 | — | — |
| 2024-07-19 | $6.66 | $6.66 | 4,050 | — | — |
| 2024-07-18 | $6.66 | $6.66 | 2,867 | — | — |
| 2024-07-17 | $6.84 | $6.84 | 2,533 | — | — |
| 2024-07-16 | $6.90 | $6.90 | 4,750 | — | — |
| 2024-07-15 | $6.90 | $6.90 | 4,067 | — | — |
| 2024-07-12 | $7.26 | $7.26 | 5,667 | — | — |
| 2024-07-11 | $7.08 | $7.08 | 52,967 | — | — |
| 2024-07-10 | $6.84 | $6.84 | 20,533 | — | — |
| 2024-07-09 | $6.60 | $6.60 | 24,917 | — | — |
| 2024-07-08 | $7.32 | $7.32 | 4,750 | — | — |
| 2024-07-05 | $7.08 | $7.08 | 4,033 | — | — |
| 2024-07-03 | $7.20 | $7.20 | 600 | — | — |
| 2024-07-02 | $7.32 | $7.32 | 3,850 | — | — |
| 2024-07-01 | $7.20 | $7.20 | 2,650 | — | — |
| 2024-06-28 | $7.32 | $7.32 | 5,317 | — | — |
| 2024-06-27 | $7.27 | $7.27 | 11,133 | — | — |
| 2024-06-26 | $7.02 | $7.02 | 9,383 | — | — |
| 2024-06-25 | $7.26 | $7.26 | 13,717 | — | — |
| 2024-06-24 | $7.32 | $7.32 | 5,850 | — | — |
| 2024-06-21 | $7.50 | $7.50 | 7,733 | — | — |
| 2024-06-20 | $7.68 | $7.68 | 100,200 | — | — |
| 2024-06-18 | $8.94 | $8.94 | 12,767 | — | — |
| 2024-06-17 | $9.18 | $9.18 | 19,383 | — | — |
| 2024-06-14 | $9.06 | $9.06 | 29,217 | — | — |
| 2024-06-13 | $9.36 | $9.36 | 53,650 | — | — |
| 2024-06-12 | $8.76 | $8.76 | 2,417 | — | — |
| 2024-06-11 | $8.52 | $8.52 | 3,567 | — | — |
| 2024-06-10 | $8.76 | $8.76 | 3,033 | — | — |
| 2024-06-07 | $9.24 | $9.24 | 1,783 | — | — |
| 2024-06-06 | $9.24 | $9.24 | 8,683 | — | — |
| 2024-06-05 | $9.78 | $9.78 | 13,833 | — | — |
| 2024-06-04 | $9.84 | $9.84 | 2,450 | — | — |
| 2024-06-03 | $9.48 | $9.48 | 3,717 | — | — |
| 2024-05-31 | $9.96 | $9.96 | 8,050 | — | — |
| 2024-05-30 | $9.30 | $9.30 | 2,783 | — | — |
| 2024-05-29 | $9.30 | $9.30 | 4,667 | — | — |
| 2024-05-28 | $9.54 | $9.54 | 10,733 | — | — |
| 2024-05-24 | $9.00 | $9.00 | 3,633 | — | — |
| 2024-05-23 | $9.06 | $9.06 | 7,067 | — | — |
| 2024-05-22 | $9.12 | $9.12 | 36,383 | — | — |
| 2024-05-21 | $8.76 | $8.76 | 49,033 | — | — |
| 2024-05-20 | $10.92 | $10.92 | 4,333 | — | — |
| 2024-05-17 | $11.28 | $11.28 | 40,200 | — | — |
| 2024-05-16 | $13.20 | $13.20 | 13,667 | — | — |
| 2024-05-15 | $13.62 | $13.62 | 142,517 | — | — |
| 2024-05-14 | $13.80 | $13.80 | 48,067 | — | — |
| 2024-05-13 | $11.40 | $11.40 | 1,767 | — | — |
| 2024-05-10 | $11.52 | $11.52 | 7,183 | — | — |
| 2024-05-09 | $10.80 | $10.80 | 3,517 | — | — |
| 2024-05-08 | $10.86 | $10.86 | 1,467 | — | — |
| 2024-05-07 | $10.56 | $10.56 | 5,600 | — | — |
| 2024-05-06 | $10.98 | $10.98 | 3,333 | — | — |
| 2024-05-03 | $11.10 | $11.10 | 4,200 | — | — |
| 2024-05-02 | $11.08 | $11.08 | 21,367 | — | — |
| 2024-05-01 | $10.08 | $10.08 | 3,200 | — | — |
| 2024-04-30 | $9.37 | $9.37 | 667 | — | — |
| 2024-04-29 | $9.39 | $9.39 | 3,300 | — | — |
| 2024-04-26 | $9.18 | $9.18 | 4,750 | — | — |
| 2024-04-25 | $9.12 | $9.12 | 2,533 | — | — |
| 2024-04-24 | $9.15 | $9.15 | 10,067 | — | — |
| 2024-04-23 | $9.60 | $9.60 | 4,417 | — | — |
| 2024-04-22 | $9.60 | $9.60 | 3,433 | — | — |
| 2024-04-19 | $9.66 | $9.66 | 12,883 | — | — |
| 2024-04-18 | $10.77 | $10.77 | 15,483 | — | — |
| 2024-04-17 | $10.62 | $10.62 | 3,233 | — | — |
| 2024-04-16 | $10.50 | $10.50 | 7,117 | — | — |
| 2024-04-15 | $9.66 | $9.66 | 3,367 | — | — |
| 2024-04-12 | $10.07 | $10.07 | 3,117 | — | — |
| 2024-04-11 | $10.02 | $10.02 | 4,600 | — | — |
| 2024-04-10 | $9.84 | $9.84 | 4,817 | — | — |
| 2024-04-09 | $10.20 | $10.20 | 3,900 | — | — |
| 2024-04-08 | $10.68 | $10.68 | 3,150 | — | — |
| 2024-04-05 | $10.38 | $10.38 | 16,233 | — | — |
| 2024-04-04 | $10.74 | $10.74 | 15,150 | — | — |
| 2024-04-03 | $11.76 | $11.76 | 5,300 | — | — |
| 2024-04-02 | $12.00 | $12.00 | 8,200 | — | — |
| 2024-04-01 | $12.78 | $12.78 | 1,917 | — | — |
| 2024-03-28 | $12.78 | $12.78 | 3,550 | — | — |
| 2024-03-27 | $12.24 | $12.24 | 2,700 | — | — |
| 2024-03-26 | $12.60 | $12.60 | 2,100 | — | — |
| 2024-03-25 | $13.32 | $13.32 | 2,683 | — | — |
| 2024-03-22 | $13.50 | $13.50 | 3,067 | — | — |
| 2024-03-21 | $13.20 | $13.20 | 3,267 | — | — |
| 2024-03-20 | $13.74 | $13.74 | 1,883 | — | — |
| 2024-03-19 | $14.40 | $14.40 | 5,850 | — | — |
| 2024-03-18 | $13.32 | $13.32 | 3,717 | — | — |
| 2024-03-15 | $13.98 | $13.98 | 2,183 | — | — |
| 2024-03-14 | $14.97 | $14.97 | 5,767 | — | — |
| 2024-03-13 | $15.42 | $15.42 | 20,217 | — | — |
| 2024-03-12 | $14.46 | $14.46 | 12,450 | — | — |
| 2024-03-11 | $15.36 | $15.36 | 7,800 | — | — |
| 2024-03-08 | $14.46 | $14.46 | 3,900 | — | — |
| 2024-03-07 | $14.04 | $14.04 | 7,367 | — | — |
| 2024-03-06 | $14.01 | $14.01 | 8,350 | — | — |
| 2024-03-05 | $13.74 | $13.74 | 10,950 | — | — |
| 2024-03-04 | $14.82 | $14.82 | 109,467 | — | — |
| 2024-03-01 | $14.58 | $14.58 | 312,183 | — | — |
| 2024-02-29 | $14.70 | $14.70 | 6,083 | — | — |
| 2024-02-28 | $13.86 | $13.86 | 5,800 | — | — |
| 2024-02-27 | $14.13 | $14.13 | 15,383 | — | — |
| 2024-02-26 | $16.20 | $16.20 | 34,767 | — | — |
| 2024-02-23 | $21.60 | $21.60 | 3,717 | — | — |
| 2024-02-22 | $21.60 | $21.60 | 13,950 | — | — |
| 2024-02-21 | $18.90 | $18.90 | 7,250 | — | — |
| 2024-02-20 | $23.40 | $23.40 | 2,650 | — | — |
| 2024-02-16 | $23.25 | $23.25 | 2,200 | — | — |
| 2024-02-15 | $23.10 | $23.10 | 4,367 | — | — |
| 2024-02-14 | $22.20 | $22.20 | 3,717 | — | — |
| 2024-02-13 | $21.36 | $21.36 | 3,817 | — | — |
| 2024-02-12 | $22.50 | $22.50 | 10,300 | — | — |
| 2024-02-09 | $24.90 | $24.90 | 38,317 | — | — |
| 2024-02-08 | $18.66 | $18.66 | 3,233 | — | — |
| 2024-02-07 | $17.58 | $17.58 | 1,800 | — | — |
| 2024-02-06 | $18.00 | $18.00 | 1,283 | — | — |
| 2024-02-05 | $17.76 | $17.76 | 2,567 | — | — |
| 2024-02-02 | $19.14 | $19.14 | 12,000 | — | — |
| 2024-02-01 | $20.04 | $20.04 | 2,950 | — | — |
| 2024-01-31 | $21.78 | $21.78 | 3,700 | — | — |
| 2024-01-30 | $23.22 | $23.22 | 19,067 | — | — |
| 2024-01-29 | $21.12 | $21.12 | 2,533 | — | — |
| 2024-01-26 | $21.36 | $21.36 | 1,683 | — | — |
| 2024-01-25 | $21.78 | $21.78 | 1,517 | — | — |
| 2024-01-24 | $20.46 | $20.46 | 3,417 | — | — |
| 2024-01-23 | $21.24 | $21.24 | 8,650 | — | — |
| 2024-01-22 | $22.62 | $22.62 | 66,100 | — | — |
| 2024-01-19 | $19.50 | $19.50 | 3,617 | — | — |
| 2024-01-18 | $19.80 | $19.80 | 2,067 | — | — |
| 2024-01-17 | $21.66 | $21.66 | 2,733 | — | — |
| 2024-01-16 | $23.28 | $23.28 | 5,317 | — | — |
| 2024-01-12 | $25.32 | $25.32 | 19,283 | — | — |
| 2024-01-11 | $27.96 | $27.96 | 5,567 | — | — |
| 2024-01-10 | $27.66 | $27.66 | 10,483 | — | — |
| 2024-01-09 | $28.38 | $28.38 | 11,400 | — | — |
| 2024-01-08 | $28.08 | $28.08 | 21,133 | — | — |
| 2024-01-05 | $30.84 | $30.84 | 16,367 | — | — |
| 2024-01-04 | $33.24 | $33.24 | 38,633 | — | — |
| 2024-01-03 | $34.68 | $34.68 | 237,433 | — | — |
| 2024-01-02 | $24.84 | $24.84 | 26,133 | — | — |