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
- 2021-11-03 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 | $6.97 | $6.97 | 144,700 | — | — |
| 2024-12-30 | $7.17 | $7.17 | 95,400 | — | — |
| 2024-12-27 | $7.39 | $7.39 | 99,100 | — | — |
| 2024-12-26 | $7.33 | $7.33 | 47,200 | — | — |
| 2024-12-24 | $7.19 | $7.19 | 49,700 | — | — |
| 2024-12-23 | $7.20 | $7.20 | 59,300 | — | — |
| 2024-12-20 | $7.15 | $7.15 | 36,600 | — | — |
| 2024-12-19 | $6.98 | $6.98 | 70,600 | — | — |
| 2024-12-18 | $6.94 | $6.94 | 131,200 | — | — |
| 2024-12-17 | $7.74 | $7.74 | 45,200 | — | — |
| 2024-12-16 | $7.79 | $7.79 | 65,000 | — | — |
| 2024-12-13 | $8.19 | $8.19 | 57,500 | — | — |
| 2024-12-12 | $7.89 | $7.89 | 49,300 | — | — |
| 2024-12-11 | $8.16 | $8.16 | 47,000 | — | — |
| 2024-12-10 | $8.45 | $8.45 | 120,100 | — | — |
| 2024-12-09 | $8.04 | $8.04 | 106,700 | — | — |
| 2024-12-06 | $7.85 | $7.85 | 52,700 | — | — |
| 2024-12-05 | $7.72 | $7.72 | 56,000 | — | — |
| 2024-12-04 | $7.80 | $7.80 | 55,200 | — | — |
| 2024-12-03 | $8.04 | $8.04 | 26,000 | — | — |
| 2024-12-02 | $8.19 | $8.19 | 112,700 | — | — |
| 2024-11-29 | $7.99 | $7.99 | 20,600 | — | — |
| 2024-11-27 | $7.81 | $7.81 | 70,600 | — | — |
| 2024-11-26 | $7.78 | $7.78 | 71,500 | — | — |
| 2024-11-25 | $8.28 | $8.28 | 126,000 | — | — |
| 2024-11-22 | $8.30 | $8.30 | 27,300 | — | — |
| 2024-11-21 | $8.04 | $8.04 | 30,400 | — | — |
| 2024-11-20 | $7.95 | $7.95 | 45,200 | — | — |
| 2024-11-19 | $7.80 | $7.80 | 32,100 | — | — |
| 2024-11-18 | $7.42 | $7.42 | 40,100 | — | — |
| 2024-11-15 | $7.29 | $7.29 | 97,700 | — | — |
| 2024-11-14 | $8.06 | $8.06 | 44,300 | — | — |
| 2024-11-13 | $8.31 | $8.31 | 79,200 | — | — |
| 2024-11-12 | $8.04 | $8.04 | 132,100 | — | — |
| 2024-11-11 | $7.99 | $7.99 | 133,700 | — | — |
| 2024-11-08 | $7.95 | $7.95 | 259,700 | — | — |
| 2024-11-07 | $8.72 | $8.72 | 353,200 | — | — |
| 2024-11-06 | $11.14 | $11.14 | 103,900 | — | — |
| 2024-11-05 | $11.36 | $11.36 | 34,900 | — | — |
| 2024-11-04 | $11.10 | $11.10 | 18,100 | — | — |
| 2024-11-01 | $11.06 | $11.06 | 19,300 | — | — |
| 2024-10-31 | $11.03 | $11.03 | 32,500 | — | — |
| 2024-10-30 | $11.27 | $11.27 | 32,500 | — | — |
| 2024-10-29 | $11.14 | $11.14 | 25,200 | — | — |
| 2024-10-28 | $11.78 | $11.78 | 111,700 | — | — |
| 2024-10-25 | $10.44 | $10.44 | 67,300 | — | — |
| 2024-10-24 | $10.40 | $10.40 | 111,400 | — | — |
| 2024-10-23 | $10.27 | $10.27 | 108,400 | — | — |
| 2024-10-22 | $10.25 | $10.25 | 68,400 | — | — |
| 2024-10-21 | $10.04 | $10.04 | 74,800 | — | — |
| 2024-10-18 | $9.80 | $9.80 | 37,400 | — | — |
| 2024-10-17 | $9.87 | $9.87 | 59,300 | — | — |
| 2024-10-16 | $10.03 | $10.03 | 64,800 | — | — |
| 2024-10-15 | $9.91 | $9.91 | 46,900 | — | — |
| 2024-10-14 | $10.24 | $10.24 | 45,000 | — | — |
| 2024-10-11 | $10.53 | $10.53 | 20,600 | — | — |
| 2024-10-10 | $10.49 | $10.49 | 20,700 | — | — |
| 2024-10-09 | $10.42 | $10.42 | 20,000 | — | — |
| 2024-10-08 | $10.58 | $10.58 | 20,500 | — | — |
| 2024-10-07 | $10.63 | $10.63 | 27,800 | — | — |
| 2024-10-04 | $10.94 | $10.94 | 20,000 | — | — |
| 2024-10-03 | $10.88 | $10.88 | 14,300 | — | — |
| 2024-10-02 | $11.04 | $11.04 | 23,800 | — | — |
| 2024-10-01 | $10.91 | $10.91 | 55,000 | — | — |
| 2024-09-30 | $11.80 | $11.80 | 52,700 | — | — |
| 2024-09-27 | $11.91 | $11.91 | 30,900 | — | — |
| 2024-09-26 | $11.63 | $11.63 | 62,400 | — | — |
| 2024-09-25 | $12.49 | $12.49 | 58,300 | — | — |
| 2024-09-24 | $11.41 | $11.41 | 53,600 | — | — |
| 2024-09-23 | $11.61 | $11.61 | 36,500 | — | — |
| 2024-09-20 | $12.46 | $12.46 | 42,300 | — | — |
| 2024-09-19 | $12.80 | $12.80 | 71,600 | — | — |
| 2024-09-18 | $12.35 | $12.35 | 20,900 | — | — |
| 2024-09-17 | $12.70 | $12.70 | 15,500 | — | — |
| 2024-09-16 | $12.59 | $12.59 | 25,100 | — | — |
| 2024-09-13 | $12.48 | $12.48 | 48,200 | — | — |
| 2024-09-12 | $13.12 | $13.12 | 63,400 | — | — |
| 2024-09-11 | $13.79 | $13.79 | 123,100 | — | — |
| 2024-09-10 | $10.98 | $10.98 | 50,100 | — | — |
| 2024-09-09 | $10.49 | $10.49 | 96,800 | — | — |
| 2024-09-06 | $10.73 | $10.73 | 114,300 | — | — |
| 2024-09-05 | $9.69 | $9.69 | 153,600 | — | — |
| 2024-09-04 | $11.44 | $11.44 | 46,350 | — | — |
| 2024-09-03 | $11.74 | $11.74 | 93,375 | — | — |
| 2024-08-30 | $14.12 | $14.12 | 87,685 | — | — |
| 2024-08-29 | $14.32 | $14.32 | 16,735 | — | — |
| 2024-08-28 | $14.74 | $14.74 | 20,555 | — | — |
| 2024-08-27 | $15.20 | $15.20 | 24,350 | — | — |
| 2024-08-26 | $16.26 | $16.26 | 32,660 | — | — |
| 2024-08-23 | $17.20 | $17.20 | 40,780 | — | — |
| 2024-08-22 | $16.26 | $16.26 | 46,360 | — | — |
| 2024-08-21 | $15.40 | $15.40 | 31,780 | — | — |
| 2024-08-20 | $14.64 | $14.64 | 26,690 | — | — |
| 2024-08-19 | $14.66 | $14.66 | 52,330 | — | — |
| 2024-08-16 | $14.80 | $14.80 | 54,790 | — | — |
| 2024-08-15 | $13.76 | $13.76 | 50,275 | — | — |
| 2024-08-14 | $13.00 | $13.00 | 30,535 | — | — |
| 2024-08-13 | $12.80 | $12.80 | 44,450 | — | — |
| 2024-08-12 | $12.40 | $12.40 | 121,120 | — | — |
| 2024-08-09 | $12.36 | $12.36 | 27,980 | — | — |
| 2024-08-08 | $12.60 | $12.60 | 45,255 | — | — |
| 2024-08-07 | $12.24 | $12.24 | 142,075 | — | — |
| 2024-08-06 | $11.64 | $11.64 | 26,890 | — | — |
| 2024-08-05 | $11.20 | $11.20 | 49,220 | — | — |
| 2024-08-02 | $11.40 | $11.40 | 43,500 | — | — |
| 2024-08-01 | $12.50 | $12.50 | 43,720 | — | — |
| 2024-07-31 | $12.48 | $12.48 | 33,460 | — | — |
| 2024-07-30 | $12.20 | $12.20 | 29,535 | — | — |
| 2024-07-29 | $12.86 | $12.86 | 19,740 | — | — |
| 2024-07-26 | $13.28 | $13.28 | 23,260 | — | — |
| 2024-07-25 | $12.62 | $12.62 | 20,925 | — | — |
| 2024-07-24 | $12.82 | $12.82 | 27,630 | — | — |
| 2024-07-23 | $13.62 | $13.62 | 32,950 | — | — |
| 2024-07-22 | $13.48 | $13.48 | 29,080 | — | — |
| 2024-07-19 | $13.04 | $13.04 | 13,930 | — | — |
| 2024-07-18 | $12.90 | $12.90 | 63,035 | — | — |
| 2024-07-17 | $13.70 | $13.70 | 73,485 | — | — |
| 2024-07-16 | $13.76 | $13.76 | 36,120 | — | — |
| 2024-07-15 | $13.22 | $13.22 | 141,855 | — | — |
| 2024-07-12 | $12.00 | $12.00 | 172,075 | — | — |
| 2024-07-11 | $13.60 | $13.60 | 165,340 | — | — |
| 2024-07-10 | $11.54 | $11.54 | 119,000 | — | — |
| 2024-07-09 | $9.86 | $9.86 | 31,610 | — | — |
| 2024-07-08 | $10.18 | $10.18 | 32,175 | — | — |
| 2024-07-05 | $10.00 | $10.00 | 23,625 | — | — |
| 2024-07-03 | $10.06 | $10.06 | 36,570 | — | — |
| 2024-07-02 | $9.62 | $9.62 | 77,775 | — | — |
| 2024-07-01 | $9.96 | $9.96 | 97,335 | — | — |
| 2024-06-28 | $10.00 | $10.00 | 612,075 | — | — |
| 2024-06-27 | $12.40 | $12.40 | 36,875 | — | — |
| 2024-06-26 | $12.04 | $12.04 | 43,075 | — | — |
| 2024-06-25 | $11.76 | $11.76 | 36,885 | — | — |
| 2024-06-24 | $11.78 | $11.78 | 42,710 | — | — |
| 2024-06-21 | $11.14 | $11.14 | 39,065 | — | — |
| 2024-06-20 | $11.20 | $11.20 | 25,815 | — | — |
| 2024-06-18 | $10.54 | $10.54 | 24,090 | — | — |
| 2024-06-17 | $10.66 | $10.66 | 23,695 | — | — |
| 2024-06-14 | $10.54 | $10.54 | 29,730 | — | — |
| 2024-06-13 | $10.86 | $10.86 | 25,510 | — | — |
| 2024-06-12 | $11.30 | $11.30 | 46,910 | — | — |
| 2024-06-11 | $11.00 | $11.00 | 34,905 | — | — |
| 2024-06-10 | $10.64 | $10.64 | 26,795 | — | — |
| 2024-06-07 | $10.74 | $10.74 | 30,355 | — | — |
| 2024-06-06 | $10.86 | $10.86 | 44,325 | — | — |
| 2024-06-05 | $10.98 | $10.98 | 31,525 | — | — |
| 2024-06-04 | $10.94 | $10.94 | 22,275 | — | — |
| 2024-06-03 | $11.16 | $11.16 | 60,765 | — | — |
| 2024-05-31 | $11.80 | $11.80 | 30,720 | — | — |
| 2024-05-30 | $11.58 | $11.58 | 44,565 | — | — |
| 2024-05-29 | $11.52 | $11.52 | 81,170 | — | — |
| 2024-05-28 | $12.28 | $12.28 | 34,945 | — | — |
| 2024-05-24 | $12.58 | $12.58 | 121,910 | — | — |
| 2024-05-23 | $12.44 | $12.44 | 93,745 | — | — |
| 2024-05-22 | $13.94 | $13.94 | 44,050 | — | — |
| 2024-05-21 | $14.18 | $14.18 | 28,540 | — | — |
| 2024-05-20 | $14.42 | $14.42 | 36,030 | — | — |
| 2024-05-17 | $14.64 | $14.64 | 37,810 | — | — |
| 2024-05-16 | $15.22 | $15.22 | 47,770 | — | — |
| 2024-05-15 | $14.38 | $14.38 | 46,915 | — | — |
| 2024-05-14 | $14.70 | $14.70 | 126,325 | — | — |
| 2024-05-13 | $13.70 | $13.70 | 173,440 | — | — |
| 2024-05-10 | $11.40 | $11.40 | 37,145 | — | — |
| 2024-05-09 | $11.92 | $11.92 | 81,135 | — | — |
| 2024-05-08 | $12.40 | $12.40 | 60,570 | — | — |
| 2024-05-07 | $13.32 | $13.32 | 38,040 | — | — |
| 2024-05-06 | $12.44 | $12.44 | 38,340 | — | — |
| 2024-05-03 | $12.24 | $12.24 | 23,240 | — | — |
| 2024-05-02 | $12.40 | $12.40 | 49,745 | — | — |
| 2024-05-01 | $10.96 | $10.96 | 138,975 | — | — |
| 2024-04-30 | $12.06 | $12.06 | 41,230 | — | — |
| 2024-04-29 | $12.68 | $12.68 | 36,335 | — | — |
| 2024-04-26 | $12.26 | $12.26 | 16,410 | — | — |
| 2024-04-25 | $12.32 | $12.32 | 21,590 | — | — |
| 2024-04-24 | $12.68 | $12.68 | 24,485 | — | — |
| 2024-04-23 | $13.82 | $13.82 | 63,750 | — | — |
| 2024-04-22 | $13.04 | $13.04 | 175,465 | — | — |
| 2024-04-19 | $11.96 | $11.96 | 44,180 | — | — |
| 2024-04-18 | $11.40 | $11.40 | 45,280 | — | — |
| 2024-04-17 | $11.72 | $11.72 | 43,405 | — | — |
| 2024-04-16 | $12.22 | $12.22 | 97,240 | — | — |
| 2024-04-15 | $11.06 | $11.06 | 176,215 | — | — |
| 2024-04-12 | $12.46 | $12.46 | 117,985 | — | — |
| 2024-04-11 | $12.54 | $12.54 | 105,450 | — | — |
| 2024-04-10 | $12.60 | $12.60 | 65,210 | — | — |
| 2024-04-09 | $12.60 | $12.60 | 38,900 | — | — |
| 2024-04-08 | $12.80 | $12.80 | 31,290 | — | — |
| 2024-04-05 | $13.00 | $13.00 | 68,285 | — | — |
| 2024-04-04 | $12.20 | $12.20 | 33,400 | — | — |
| 2024-04-03 | $12.88 | $12.88 | 24,895 | — | — |
| 2024-04-02 | $12.78 | $12.78 | 82,735 | — | — |
| 2024-04-01 | $12.86 | $12.86 | 86,895 | — | — |
| 2024-03-28 | $13.88 | $13.88 | 64,735 | — | — |
| 2024-03-27 | $13.14 | $13.14 | 48,095 | — | — |
| 2024-03-26 | $12.38 | $12.38 | 69,980 | — | — |
| 2024-03-25 | $12.80 | $12.80 | 80,255 | — | — |
| 2024-03-22 | $13.76 | $13.76 | 48,185 | — | — |
| 2024-03-21 | $14.72 | $14.72 | 49,180 | — | — |
| 2024-03-20 | $14.02 | $14.02 | 52,460 | — | — |
| 2024-03-19 | $13.58 | $13.58 | 53,210 | — | — |
| 2024-03-18 | $14.06 | $14.06 | 50,265 | — | — |
| 2024-03-15 | $14.60 | $14.60 | 114,315 | — | — |
| 2024-03-14 | $15.28 | $15.28 | 118,260 | — | — |
| 2024-03-13 | $15.00 | $15.00 | 174,205 | — | — |
| 2024-03-12 | $18.60 | $18.60 | 133,245 | — | — |
| 2024-03-11 | $16.60 | $16.60 | 50,635 | — | — |
| 2024-03-08 | $17.48 | $17.48 | 36,625 | — | — |
| 2024-03-07 | $17.88 | $17.88 | 36,660 | — | — |
| 2024-03-06 | $17.54 | $17.54 | 33,170 | — | — |
| 2024-03-05 | $17.60 | $17.60 | 22,245 | — | — |
| 2024-03-04 | $18.00 | $18.00 | 25,115 | — | — |
| 2024-03-01 | $18.20 | $18.20 | 48,385 | — | — |
| 2024-02-29 | $18.20 | $18.20 | 21,370 | — | — |
| 2024-02-28 | $18.76 | $18.76 | 16,655 | — | — |
| 2024-02-27 | $19.34 | $19.34 | 19,785 | — | — |
| 2024-02-26 | $19.04 | $19.04 | 22,850 | — | — |
| 2024-02-23 | $18.48 | $18.48 | 29,100 | — | — |
| 2024-02-22 | $17.90 | $17.90 | 26,235 | — | — |
| 2024-02-21 | $18.56 | $18.56 | 48,740 | — | — |
| 2024-02-20 | $18.34 | $18.34 | 43,720 | — | — |
| 2024-02-16 | $19.12 | $19.12 | 49,200 | — | — |
| 2024-02-15 | $20.60 | $20.60 | 24,440 | — | — |
| 2024-02-14 | $19.86 | $19.86 | 18,965 | — | — |
| 2024-02-13 | $19.10 | $19.10 | 41,320 | — | — |
| 2024-02-12 | $20.80 | $20.80 | 32,025 | — | — |
| 2024-02-09 | $19.30 | $19.30 | 16,445 | — | — |
| 2024-02-08 | $19.14 | $19.14 | 15,170 | — | — |
| 2024-02-07 | $18.56 | $18.56 | 32,005 | — | — |
| 2024-02-06 | $19.22 | $19.22 | 14,855 | — | — |
| 2024-02-05 | $18.44 | $18.44 | 29,695 | — | — |
| 2024-02-02 | $20.20 | $20.20 | 43,990 | — | — |
| 2024-02-01 | $19.54 | $19.54 | 28,560 | — | — |
| 2024-01-31 | $19.20 | $19.20 | 28,835 | — | — |
| 2024-01-30 | $20.20 | $20.20 | 15,285 | — | — |
| 2024-01-29 | $21.20 | $21.20 | 22,760 | — | — |
| 2024-01-26 | $20.60 | $20.60 | 15,995 | — | — |
| 2024-01-25 | $20.40 | $20.40 | 26,835 | — | — |
| 2024-01-24 | $20.60 | $20.60 | 21,390 | — | — |
| 2024-01-23 | $21.80 | $21.80 | 38,865 | — | — |
| 2024-01-22 | $21.00 | $21.00 | 33,165 | — | — |
| 2024-01-19 | $19.60 | $19.60 | 38,500 | — | — |
| 2024-01-18 | $19.62 | $19.62 | 30,370 | — | — |
| 2024-01-17 | $19.46 | $19.46 | 36,820 | — | — |
| 2024-01-16 | $19.80 | $19.80 | 56,030 | — | — |
| 2024-01-12 | $20.00 | $20.00 | 49,370 | — | — |
| 2024-01-11 | $20.40 | $20.40 | 41,335 | — | — |
| 2024-01-10 | $21.80 | $21.80 | 40,530 | — | — |
| 2024-01-09 | $20.60 | $20.60 | 68,760 | — | — |
| 2024-01-08 | $22.40 | $22.40 | 68,870 | — | — |
| 2024-01-05 | $22.00 | $22.00 | 46,975 | — | — |
| 2024-01-04 | $23.60 | $23.60 | 37,225 | — | — |
| 2024-01-03 | $25.60 | $25.60 | 61,950 | — | — |
| 2024-01-02 | $26.00 | $26.00 | 45,700 | — | — |