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
- 2004-03-03 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 | $9.80 | $9.80 | 39 | — | — |
| 2024-12-30 | $9.80 | $9.80 | 7 | — | — |
| 2024-12-27 | $9.80 | $9.80 | 5 | — | — |
| 2024-12-26 | $8.40 | $8.40 | 74 | — | — |
| 2024-12-24 | $8.40 | $8.40 | 21 | — | — |
| 2024-12-23 | $8.40 | $8.40 | 509 | — | — |
| 2024-12-20 | $8.40 | $8.40 | 92 | — | — |
| 2024-12-19 | $8.40 | $8.40 | 77 | — | — |
| 2024-12-18 | $8.40 | $8.40 | 0 | — | — |
| 2024-12-17 | $8.40 | $8.40 | 309 | — | — |
| 2024-12-16 | $9.80 | $9.80 | 69 | — | — |
| 2024-12-13 | $9.80 | $9.80 | 0 | — | — |
| 2024-12-12 | $9.80 | $9.80 | 96 | — | — |
| 2024-12-11 | $9.80 | $9.80 | 51 | — | — |
| 2024-12-10 | $9.80 | $9.80 | 766 | — | — |
| 2024-12-09 | $9.80 | $9.80 | 711 | — | — |
| 2024-12-06 | $9.80 | $9.80 | 968 | — | — |
| 2024-12-05 | $9.80 | $9.80 | 569 | — | — |
| 2024-12-04 | $9.80 | $9.80 | 564 | — | — |
| 2024-12-03 | $9.80 | $9.80 | 347 | — | — |
| 2024-12-02 | $9.80 | $9.80 | 587 | — | — |
| 2024-11-29 | $9.80 | $9.80 | 0 | — | — |
| 2024-11-27 | $9.80 | $9.80 | 6 | — | — |
| 2024-11-26 | $11.20 | $11.20 | 434 | — | — |
| 2024-11-25 | $9.80 | $9.80 | 150 | — | — |
| 2024-11-22 | $9.80 | $9.80 | 415 | — | — |
| 2024-11-21 | $11.20 | $11.20 | 696 | — | — |
| 2024-11-20 | $9.80 | $9.80 | 1,719 | — | — |
| 2024-11-19 | $11.20 | $11.20 | 310 | — | — |
| 2024-11-18 | $11.20 | $11.20 | 789 | — | — |
| 2024-11-15 | $9.80 | $9.80 | 124 | — | — |
| 2024-11-14 | $9.80 | $9.80 | 1,091 | — | — |
| 2024-11-13 | $9.80 | $9.80 | 134 | — | — |
| 2024-11-12 | $9.80 | $9.80 | 0 | — | — |
| 2024-11-11 | $9.80 | $9.80 | 82 | — | — |
| 2024-11-08 | $9.80 | $9.80 | 58 | — | — |
| 2024-11-07 | $9.80 | $9.80 | 224 | — | — |
| 2024-11-06 | $9.80 | $9.80 | 575 | — | — |
| 2024-11-05 | $9.80 | $9.80 | 0 | — | — |
| 2024-11-04 | $9.80 | $9.80 | 214 | — | — |
| 2024-11-01 | $9.80 | $9.80 | 9 | — | — |
| 2024-10-31 | $9.80 | $9.80 | 0 | — | — |
| 2024-10-30 | $9.80 | $9.80 | 189 | — | — |
| 2024-10-29 | $9.80 | $9.80 | 90 | — | — |
| 2024-10-28 | $9.80 | $9.80 | 54 | — | — |
| 2024-10-25 | $9.80 | $9.80 | 0 | — | — |
| 2024-10-24 | $9.80 | $9.80 | 459 | — | — |
| 2024-10-23 | $9.80 | $9.80 | 107 | — | — |
| 2024-10-22 | $9.80 | $9.80 | 4 | — | — |
| 2024-10-21 | $9.80 | $9.80 | 0 | — | — |
| 2024-10-18 | $9.80 | $9.80 | 66 | — | — |
| 2024-10-17 | $9.80 | $9.80 | 0 | — | — |
| 2024-10-16 | $9.80 | $9.80 | 314 | — | — |
| 2024-10-15 | $9.80 | $9.80 | 0 | — | — |
| 2024-10-14 | $9.80 | $9.80 | 126 | — | — |
| 2024-10-11 | $9.80 | $9.80 | 721 | — | — |
| 2024-10-10 | $9.80 | $9.80 | 149 | — | — |
| 2024-10-09 | $9.80 | $9.80 | 71 | — | — |
| 2024-10-08 | $9.80 | $9.80 | 1,321 | — | — |
| 2024-10-07 | $9.80 | $9.80 | 649 | — | — |
| 2024-10-04 | $9.80 | $9.80 | 1,131 | — | — |
| 2024-10-03 | $11.20 | $11.20 | 224 | — | — |
| 2024-10-02 | $9.80 | $9.80 | 714 | — | — |
| 2024-10-01 | $9.80 | $9.80 | 1,695 | — | — |
| 2024-09-30 | $9.80 | $9.80 | 1,309 | — | — |
| 2024-09-27 | $9.80 | $9.80 | 1,604 | — | — |
| 2024-09-26 | $9.80 | $9.80 | 1,093 | — | — |
| 2024-09-25 | $8.40 | $8.40 | 1,518 | — | — |
| 2024-09-24 | $8.40 | $8.40 | 1,315 | — | — |
| 2024-09-23 | $8.40 | $8.40 | 31 | — | — |
| 2024-09-20 | $9.80 | $9.80 | 91 | — | — |
| 2024-09-19 | $9.80 | $9.80 | 0 | — | — |
| 2024-09-18 | $9.80 | $9.80 | 44 | — | — |
| 2024-09-17 | $9.80 | $9.80 | 290 | — | — |
| 2024-09-16 | $9.80 | $9.80 | 111 | — | — |
| 2024-09-13 | $8.40 | $8.40 | 1,371 | — | — |
| 2024-09-12 | $9.80 | $9.80 | 1,926 | — | — |
| 2024-09-11 | $9.80 | $9.80 | 57 | — | — |
| 2024-09-10 | $9.80 | $9.80 | 64 | — | — |
| 2024-09-09 | $9.80 | $9.80 | 191 | — | — |
| 2024-09-06 | $9.80 | $9.80 | 575 | — | — |
| 2024-09-05 | $9.80 | $9.80 | 145 | — | — |
| 2024-09-04 | $9.80 | $9.80 | 24 | — | — |
| 2024-09-03 | $9.80 | $9.80 | 10 | — | — |
| 2024-08-30 | $9.80 | $9.80 | 36 | — | — |
| 2024-08-29 | $9.80 | $9.80 | 14 | — | — |
| 2024-08-28 | $9.80 | $9.80 | 124 | — | — |
| 2024-08-27 | $9.80 | $9.80 | 197 | — | — |
| 2024-08-26 | $9.80 | $9.80 | 177 | — | — |
| 2024-08-23 | $9.80 | $9.80 | 329 | — | — |
| 2024-08-22 | $8.40 | $8.40 | 249 | — | — |
| 2024-08-21 | $9.80 | $9.80 | 32 | — | — |
| 2024-08-20 | $8.40 | $8.40 | 966 | — | — |
| 2024-08-19 | $8.40 | $8.40 | 0 | — | — |
| 2024-08-16 | $8.40 | $8.40 | 121 | — | — |
| 2024-08-15 | $8.40 | $8.40 | 17 | — | — |
| 2024-08-14 | $8.40 | $8.40 | 0 | — | — |
| 2024-08-13 | $8.40 | $8.40 | 55 | — | — |
| 2024-08-12 | $8.40 | $8.40 | 224 | — | — |
| 2024-08-09 | $8.40 | $8.40 | 0 | — | — |
| 2024-08-08 | $8.40 | $8.40 | 452 | — | — |
| 2024-08-07 | $8.40 | $8.40 | 395 | — | — |
| 2024-08-06 | $7.00 | $7.00 | 1,256 | — | — |
| 2024-08-05 | $7.00 | $7.00 | 764 | — | — |
| 2024-08-02 | $9.80 | $9.80 | 644 | — | — |
| 2024-08-01 | $9.80 | $9.80 | 187 | — | — |
| 2024-07-31 | $9.80 | $9.80 | 232 | — | — |
| 2024-07-30 | $9.80 | $9.80 | 1,070 | — | — |
| 2024-07-29 | $9.80 | $9.80 | 5 | — | — |
| 2024-07-26 | $9.80 | $9.80 | 472 | — | — |
| 2024-07-25 | $9.80 | $9.80 | 535 | — | — |
| 2024-07-24 | $9.80 | $9.80 | 391 | — | — |
| 2024-07-23 | $9.80 | $9.80 | 204 | — | — |
| 2024-07-22 | $9.80 | $9.80 | 511 | — | — |
| 2024-07-19 | $9.80 | $9.80 | 0 | — | — |
| 2024-07-18 | $9.80 | $9.80 | 66 | — | — |
| 2024-07-17 | $9.80 | $9.80 | 562 | — | — |
| 2024-07-16 | $9.80 | $9.80 | 2,021 | — | — |
| 2024-07-15 | $11.20 | $11.20 | 582 | — | — |
| 2024-07-12 | $9.80 | $9.80 | 14 | — | — |
| 2024-07-11 | $9.80 | $9.80 | 483 | — | — |
| 2024-07-10 | $9.80 | $9.80 | 660 | — | — |
| 2024-07-09 | $9.80 | $9.80 | 9 | — | — |
| 2024-07-08 | $11.20 | $11.20 | 159 | — | — |
| 2024-07-05 | $11.20 | $11.20 | 986 | — | — |
| 2024-07-03 | $11.20 | $11.20 | 721 | — | — |
| 2024-07-02 | $11.20 | $11.20 | 0 | — | — |
| 2024-07-01 | $11.20 | $11.20 | 22 | — | — |
| 2024-06-28 | $11.20 | $11.20 | 104 | — | — |
| 2024-06-27 | $11.20 | $11.20 | 86 | — | — |
| 2024-06-26 | $11.20 | $11.20 | 669 | — | — |
| 2024-06-25 | $11.20 | $11.20 | 361 | — | — |
| 2024-06-24 | $11.20 | $11.20 | 846 | — | — |
| 2024-06-21 | $11.20 | $11.20 | 519 | — | — |
| 2024-06-20 | $11.20 | $11.20 | 36 | — | — |
| 2024-06-18 | $11.20 | $11.20 | 239 | — | — |
| 2024-06-17 | $11.20 | $11.20 | 1,004 | — | — |
| 2024-06-14 | $11.20 | $11.20 | 245 | — | — |
| 2024-06-13 | $11.20 | $11.20 | 525 | — | — |
| 2024-06-12 | $11.20 | $11.20 | 437 | — | — |
| 2024-06-11 | $12.60 | $12.60 | 79 | — | — |
| 2024-06-10 | $12.60 | $12.60 | 536 | — | — |
| 2024-06-07 | $12.60 | $12.60 | 332 | — | — |
| 2024-06-06 | $12.60 | $12.60 | 965 | — | — |
| 2024-06-05 | $11.20 | $11.20 | 269 | — | — |
| 2024-06-04 | $11.20 | $11.20 | 234 | — | — |
| 2024-06-03 | $11.20 | $11.20 | 364 | — | — |
| 2024-05-31 | $11.20 | $11.20 | 56 | — | — |
| 2024-05-30 | $11.20 | $11.20 | 245 | — | — |
| 2024-05-29 | $11.20 | $11.20 | 468 | — | — |
| 2024-05-28 | $12.60 | $12.60 | 384 | — | — |
| 2024-05-24 | $12.60 | $12.60 | 91 | — | — |
| 2024-05-23 | $12.60 | $12.60 | 665 | — | — |
| 2024-05-22 | $12.60 | $12.60 | 130 | — | — |
| 2024-05-21 | $12.60 | $12.60 | 46 | — | — |
| 2024-05-20 | $12.60 | $12.60 | 556 | — | — |
| 2024-05-17 | $12.60 | $12.60 | 19 | — | — |
| 2024-05-16 | $12.60 | $12.60 | 44 | — | — |
| 2024-05-15 | $12.60 | $12.60 | 264 | — | — |
| 2024-05-14 | $14.00 | $14.00 | 29 | — | — |
| 2024-05-13 | $14.00 | $14.00 | 914 | — | — |
| 2024-05-10 | $12.60 | $12.60 | 676 | — | — |
| 2024-05-09 | $14.00 | $14.00 | 9 | — | — |
| 2024-05-08 | $14.00 | $14.00 | 441 | — | — |
| 2024-05-07 | $14.00 | $14.00 | 6 | — | — |
| 2024-05-06 | $15.40 | $15.40 | 1,476 | — | — |
| 2024-05-03 | $11.20 | $11.20 | 398 | — | — |
| 2024-05-02 | $14.00 | $14.00 | 827 | — | — |
| 2024-05-01 | $12.60 | $12.60 | 6 | — | — |
| 2024-04-30 | $14.00 | $14.00 | 26 | — | — |
| 2024-04-29 | $14.00 | $14.00 | 24 | — | — |
| 2024-04-26 | $14.00 | $14.00 | 20 | — | — |
| 2024-04-25 | $14.00 | $14.00 | 63 | — | — |
| 2024-04-24 | $14.00 | $14.00 | 711 | — | — |
| 2024-04-23 | $14.00 | $14.00 | 1,161 | — | — |
| 2024-04-22 | $14.00 | $14.00 | 19 | — | — |
| 2024-04-19 | $14.00 | $14.00 | 1,114 | — | — |
| 2024-04-18 | $12.60 | $12.60 | 500 | — | — |
| 2024-04-17 | $12.60 | $12.60 | 394 | — | — |
| 2024-04-16 | $12.60 | $12.60 | 169 | — | — |
| 2024-04-15 | $12.60 | $12.60 | 2,928 | — | — |
| 2024-04-12 | $14.00 | $14.00 | 0 | — | — |
| 2024-04-11 | $14.00 | $14.00 | 82 | — | — |
| 2024-04-10 | $12.60 | $12.60 | 1,362 | — | — |
| 2024-04-09 | $11.20 | $11.20 | 214 | — | — |
| 2024-04-08 | $11.20 | $11.20 | 29 | — | — |
| 2024-04-05 | $11.20 | $11.20 | 9 | — | — |
| 2024-04-04 | $11.20 | $11.20 | 259 | — | — |
| 2024-04-03 | $11.20 | $11.20 | 1,675 | — | — |
| 2024-04-02 | $11.20 | $11.20 | 179 | — | — |
| 2024-04-01 | $11.20 | $11.20 | 760 | — | — |
| 2024-03-28 | $12.60 | $12.60 | 1,395 | — | — |
| 2024-03-27 | $11.20 | $11.20 | 385 | — | — |
| 2024-03-26 | $12.60 | $12.60 | 727 | — | — |
| 2024-03-25 | $12.60 | $12.60 | 7 | — | — |
| 2024-03-22 | $12.60 | $12.60 | 624 | — | — |
| 2024-03-21 | $12.60 | $12.60 | 731 | — | — |
| 2024-03-20 | $12.60 | $12.60 | 1,387 | — | — |
| 2024-03-19 | $14.00 | $14.00 | 217 | — | — |
| 2024-03-18 | $14.00 | $14.00 | 150 | — | — |
| 2024-03-15 | $15.40 | $15.40 | 35 | — | — |
| 2024-03-14 | $15.40 | $15.40 | 371 | — | — |
| 2024-03-13 | $15.40 | $15.40 | 546 | — | — |
| 2024-03-12 | $12.60 | $12.60 | 624 | — | — |
| 2024-03-11 | $15.40 | $15.40 | 60 | — | — |
| 2024-03-08 | $15.40 | $15.40 | 946 | — | — |
| 2024-03-07 | $15.40 | $15.40 | 839 | — | — |
| 2024-03-06 | $15.40 | $15.40 | 384 | — | — |
| 2024-03-05 | $15.40 | $15.40 | 1,205 | — | — |
| 2024-03-04 | $15.40 | $15.40 | 2,285 | — | — |
| 2024-03-01 | $12.60 | $12.60 | 3,219 | — | — |
| 2024-02-29 | $11.20 | $11.20 | 2,075 | — | — |
| 2024-02-28 | $11.20 | $11.20 | 307 | — | — |
| 2024-02-27 | $12.60 | $12.60 | 1,242 | — | — |
| 2024-02-26 | $12.60 | $12.60 | 57 | — | — |
| 2024-02-23 | $12.60 | $12.60 | 526 | — | — |
| 2024-02-22 | $11.20 | $11.20 | 4 | — | — |
| 2024-02-21 | $11.20 | $11.20 | 475 | — | — |
| 2024-02-20 | $9.80 | $9.80 | 414 | — | — |
| 2024-02-16 | $9.80 | $9.80 | 260 | — | — |
| 2024-02-15 | $11.20 | $11.20 | 528 | — | — |
| 2024-02-14 | $11.20 | $11.20 | 3,317 | — | — |
| 2024-02-13 | $12.60 | $12.60 | 119 | — | — |
| 2024-02-12 | $12.60 | $12.60 | 79 | — | — |
| 2024-02-09 | $12.60 | $12.60 | 268 | — | — |
| 2024-02-08 | $14.00 | $14.00 | 18 | — | — |
| 2024-02-07 | $11.20 | $11.20 | 152 | — | — |
| 2024-02-06 | $9.80 | $9.80 | 2,677 | — | — |
| 2024-02-05 | $12.60 | $12.60 | 20 | — | — |
| 2024-02-02 | $14.00 | $14.00 | 43 | — | — |
| 2024-02-01 | $14.00 | $14.00 | 20 | — | — |
| 2024-01-31 | $12.60 | $12.60 | 147 | — | — |
| 2024-01-30 | $14.00 | $14.00 | 71 | — | — |
| 2024-01-29 | $11.20 | $11.20 | 1,127 | — | — |
| 2024-01-26 | $12.60 | $12.60 | 0 | — | — |
| 2024-01-25 | $12.60 | $12.60 | 794 | — | — |
| 2024-01-24 | $12.60 | $12.60 | 454 | — | — |
| 2024-01-23 | $11.20 | $11.20 | 418 | — | — |
| 2024-01-22 | $9.80 | $9.80 | 0 | — | — |
| 2024-01-19 | $9.80 | $9.80 | 796 | — | — |
| 2024-01-18 | $9.80 | $9.80 | 1,904 | — | — |
| 2024-01-17 | $11.20 | $11.20 | 1,239 | — | — |
| 2024-01-16 | $11.20 | $11.20 | 1,376 | — | — |
| 2024-01-12 | $12.60 | $12.60 | 4,995 | — | — |
| 2024-01-11 | $9.80 | $9.80 | 2,068 | — | — |
| 2024-01-10 | $11.20 | $11.20 | 648 | — | — |
| 2024-01-09 | $12.60 | $12.60 | 1,439 | — | — |
| 2024-01-08 | $14.00 | $14.00 | 1,623 | — | — |
| 2024-01-05 | $9.80 | $9.80 | 943 | — | — |
| 2024-01-04 | $8.40 | $8.40 | 54 | — | — |
| 2024-01-03 | $8.40 | $8.40 | 128 | — | — |
| 2024-01-02 | $8.40 | $8.40 | 246 | — | — |