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
- 2017-01-03 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 | $9.63 | $9.63 | 110,550 | — | — |
| 2024-12-30 | $7.56 | $7.56 | 21,650 | — | — |
| 2024-12-27 | $8.40 | $8.40 | 42,830 | — | — |
| 2024-12-26 | $8.02 | $8.02 | 7,020 | — | — |
| 2024-12-24 | $8.00 | $8.00 | 20,460 | — | — |
| 2024-12-23 | $7.02 | $7.02 | 1,340 | — | — |
| 2024-12-20 | $7.00 | $7.00 | 3,090 | — | — |
| 2024-12-19 | $7.20 | $7.20 | 1,910 | — | — |
| 2024-12-18 | $7.49 | $7.49 | 6,180 | — | — |
| 2024-12-17 | $8.00 | $8.00 | 5,980 | — | — |
| 2024-12-16 | $7.85 | $7.85 | 14,580 | — | — |
| 2024-12-13 | $7.10 | $7.10 | 3,040 | — | — |
| 2024-12-12 | $7.55 | $7.55 | 3,890 | — | — |
| 2024-12-11 | $7.62 | $7.62 | 6,510 | — | — |
| 2024-12-10 | $8.35 | $8.35 | 18,880 | — | — |
| 2024-12-09 | $7.88 | $7.88 | 9,440 | — | — |
| 2024-12-06 | $7.30 | $7.30 | 5,840 | — | — |
| 2024-12-05 | $6.60 | $6.60 | 6,680 | — | — |
| 2024-12-04 | $6.92 | $6.92 | 4,140 | — | — |
| 2024-12-03 | $7.63 | $7.63 | 16,360 | — | — |
| 2024-12-02 | $8.13 | $8.13 | 62,700 | — | — |
| 2024-11-29 | $6.50 | $6.50 | 13,160 | — | — |
| 2024-11-27 | $6.67 | $6.67 | 10,180 | — | — |
| 2024-11-26 | $5.97 | $5.97 | 8,530 | — | — |
| 2024-11-25 | $5.71 | $5.71 | 8,650 | — | — |
| 2024-11-22 | $5.60 | $5.60 | 13,470 | — | — |
| 2024-11-21 | $5.48 | $5.48 | 12,720 | — | — |
| 2024-11-20 | $4.90 | $4.90 | 3,120 | — | — |
| 2024-11-19 | $4.81 | $4.81 | 3,410 | — | — |
| 2024-11-18 | $4.90 | $4.90 | 27,320 | — | — |
| 2024-11-15 | $5.36 | $5.36 | 5,680 | — | — |
| 2024-11-14 | $5.48 | $5.48 | 5,920 | — | — |
| 2024-11-13 | $5.70 | $5.70 | 4,660 | — | — |
| 2024-11-12 | $5.79 | $5.79 | 10,270 | — | — |
| 2024-11-11 | $5.33 | $5.33 | 4,860 | — | — |
| 2024-11-08 | $5.55 | $5.55 | 12,400 | — | — |
| 2024-11-07 | $5.60 | $5.60 | 65,230 | — | — |
| 2024-11-06 | $5.39 | $5.39 | 3,210 | — | — |
| 2024-11-05 | $5.22 | $5.22 | 4,260 | — | — |
| 2024-11-04 | $5.54 | $5.54 | 1,190 | — | — |
| 2024-11-01 | $5.80 | $5.80 | 550 | — | — |
| 2024-10-31 | $6.06 | $6.06 | 7,450 | — | — |
| 2024-10-30 | $5.60 | $5.60 | 5,250 | — | — |
| 2024-10-29 | $5.87 | $5.87 | 3,510 | — | — |
| 2024-10-28 | $6.10 | $6.10 | 3,800 | — | — |
| 2024-10-25 | $5.85 | $5.85 | 4,070 | — | — |
| 2024-10-24 | $6.18 | $6.18 | 3,270 | — | — |
| 2024-10-23 | $6.06 | $6.06 | 3,990 | — | — |
| 2024-10-22 | $6.48 | $6.48 | 6,590 | — | — |
| 2024-10-21 | $6.35 | $6.35 | 6,940 | — | — |
| 2024-10-18 | $6.27 | $6.27 | 11,630 | — | — |
| 2024-10-17 | $5.82 | $5.82 | 8,510 | — | — |
| 2024-10-16 | $6.00 | $6.00 | 37,450 | — | — |
| 2024-10-15 | $5.00 | $5.00 | 3,100 | — | — |
| 2024-10-14 | $5.10 | $5.10 | 5,920 | — | — |
| 2024-10-11 | $5.40 | $5.40 | 1,190 | — | — |
| 2024-10-10 | $5.45 | $5.45 | 3,090 | — | — |
| 2024-10-09 | $5.50 | $5.50 | 7,100 | — | — |
| 2024-10-08 | $5.79 | $5.79 | 7,170 | — | — |
| 2024-10-07 | $5.70 | $5.70 | 11,370 | — | — |
| 2024-10-04 | $5.80 | $5.80 | 4,560 | — | — |
| 2024-10-03 | $5.51 | $5.51 | 29,610 | — | — |
| 2024-10-02 | $5.12 | $5.12 | 8,190 | — | — |
| 2024-10-01 | $5.00 | $5.00 | 10,510 | — | — |
| 2024-09-30 | $5.10 | $5.10 | 14,080 | — | — |
| 2024-09-27 | $5.24 | $5.24 | 5,280 | — | — |
| 2024-09-26 | $5.62 | $5.62 | 36,320 | — | — |
| 2024-09-25 | $4.86 | $4.86 | 19,530 | — | — |
| 2024-09-24 | $4.95 | $4.95 | 7,190 | — | — |
| 2024-09-23 | $4.91 | $4.91 | 12,850 | — | — |
| 2024-09-20 | $5.10 | $5.10 | 10,770 | — | — |
| 2024-09-19 | $5.37 | $5.37 | 17,030 | — | — |
| 2024-09-18 | $5.70 | $5.70 | 19,030 | — | — |
| 2024-09-17 | $6.00 | $6.00 | 14,860 | — | — |
| 2024-09-16 | $5.89 | $5.89 | 41,500 | — | — |
| 2024-09-13 | $6.31 | $6.31 | 78,430 | — | — |
| 2024-09-12 | $8.44 | $8.44 | 35,860 | — | — |
| 2024-09-11 | $8.35 | $8.35 | 60,630 | — | — |
| 2024-09-10 | $10.40 | $10.40 | 70,570 | — | — |
| 2024-09-09 | $11.30 | $11.30 | 96,170 | — | — |
| 2024-09-06 | $14.20 | $14.20 | 485,680 | — | — |
| 2024-09-05 | $14.40 | $14.40 | 13,775,030 | — | — |
| 2024-09-04 | $7.60 | $7.60 | 58,300 | — | — |
| 2024-09-03 | $8.00 | $8.00 | 160 | — | — |
| 2024-08-30 | $8.54 | $8.54 | 740 | — | — |
| 2024-08-29 | $7.92 | $7.92 | 1,220 | — | — |
| 2024-08-28 | $8.28 | $8.28 | 8,970 | — | — |
| 2024-08-27 | $9.20 | $9.20 | 159,620 | — | — |
| 2024-08-26 | $8.00 | $8.00 | 1,740 | — | — |
| 2024-08-23 | $8.06 | $8.06 | 1,350 | — | — |
| 2024-08-22 | $8.34 | $8.34 | 9,540 | — | — |
| 2024-08-21 | $9.42 | $9.42 | 88,230 | — | — |
| 2024-08-20 | $6.91 | $6.91 | 1,740 | — | — |
| 2024-08-19 | $7.01 | $7.01 | 730 | — | — |
| 2024-08-16 | $6.91 | $6.91 | 1,360 | — | — |
| 2024-08-15 | $7.29 | $7.29 | 620 | — | — |
| 2024-08-14 | $7.20 | $7.20 | 1,180 | — | — |
| 2024-08-13 | $7.51 | $7.51 | 1,240 | — | — |
| 2024-08-12 | $7.55 | $7.55 | 500 | — | — |
| 2024-08-09 | $7.58 | $7.58 | 810 | — | — |
| 2024-08-08 | $7.74 | $7.74 | 2,320 | — | — |
| 2024-08-07 | $8.24 | $8.24 | 2,950 | — | — |
| 2024-08-06 | $7.98 | $7.98 | 1,430 | — | — |
| 2024-08-05 | $7.50 | $7.50 | 14,160 | — | — |
| 2024-08-02 | $8.92 | $8.92 | 11,540 | — | — |
| 2024-08-01 | $9.03 | $9.03 | 3,200 | — | — |
| 2024-07-31 | $9.28 | $9.28 | 1,320 | — | — |
| 2024-07-30 | $9.30 | $9.30 | 990 | — | — |
| 2024-07-29 | $9.44 | $9.44 | 3,070 | — | — |
| 2024-07-26 | $9.41 | $9.41 | 1,520 | — | — |
| 2024-07-25 | $9.61 | $9.61 | 2,200 | — | — |
| 2024-07-24 | $9.60 | $9.60 | 4,560 | — | — |
| 2024-07-23 | $9.59 | $9.59 | 6,270 | — | — |
| 2024-07-22 | $9.00 | $9.00 | 5,090 | — | — |
| 2024-07-19 | $9.20 | $9.20 | 5,870 | — | — |
| 2024-07-18 | $9.82 | $9.82 | 8,030 | — | — |
| 2024-07-17 | $9.90 | $9.90 | 3,210 | — | — |
| 2024-07-16 | $9.80 | $9.80 | 20,190 | — | — |
| 2024-07-15 | $10.15 | $10.15 | 16,170 | — | — |
| 2024-07-12 | $12.00 | $12.00 | 65,260 | — | — |
| 2024-07-11 | $11.90 | $11.90 | 7,600 | — | — |
| 2024-07-10 | $11.11 | $11.11 | 3,930 | — | — |
| 2024-07-09 | $10.10 | $10.10 | 500 | — | — |
| 2024-07-08 | $10.10 | $10.10 | 1,020 | — | — |
| 2024-07-05 | $10.00 | $10.00 | 930 | — | — |
| 2024-07-03 | $9.98 | $9.98 | 720 | — | — |
| 2024-07-02 | $9.75 | $9.75 | 460 | — | — |
| 2024-07-01 | $9.69 | $9.69 | 9,260 | — | — |
| 2024-06-28 | $10.40 | $10.40 | 530 | — | — |
| 2024-06-27 | $10.30 | $10.30 | 1,890 | — | — |
| 2024-06-26 | $10.50 | $10.50 | 640 | — | — |
| 2024-06-25 | $10.73 | $10.73 | 2,010 | — | — |
| 2024-06-24 | $11.40 | $11.40 | 15,990 | — | — |
| 2024-06-21 | $10.90 | $10.90 | 3,080 | — | — |
| 2024-06-20 | $10.35 | $10.35 | 1,010 | — | — |
| 2024-06-18 | $10.30 | $10.30 | 5,430 | — | — |
| 2024-06-17 | $10.20 | $10.20 | 19,970 | — | — |
| 2024-06-14 | $9.70 | $9.70 | 720 | — | — |
| 2024-06-13 | $9.50 | $9.50 | 1,310 | — | — |
| 2024-06-12 | $9.40 | $9.40 | 3,940 | — | — |
| 2024-06-11 | $9.40 | $9.40 | 3,590 | — | — |
| 2024-06-10 | $9.80 | $9.80 | 2,280 | — | — |
| 2024-06-07 | $9.90 | $9.90 | 980 | — | — |
| 2024-06-06 | $10.00 | $10.00 | 1,730 | — | — |
| 2024-06-05 | $9.75 | $9.75 | 1,440 | — | — |
| 2024-06-04 | $9.70 | $9.70 | 4,430 | — | — |
| 2024-06-03 | $10.40 | $10.40 | 2,430 | — | — |
| 2024-05-31 | $10.20 | $10.20 | 13,790 | — | — |
| 2024-05-30 | $11.90 | $11.90 | 36,550 | — | — |
| 2024-05-29 | $9.80 | $9.80 | 1,880 | — | — |
| 2024-05-28 | $9.71 | $9.71 | 1,670 | — | — |
| 2024-05-24 | $10.00 | $10.00 | 800 | — | — |
| 2024-05-23 | $9.99 | $9.99 | 790 | — | — |
| 2024-05-22 | $9.90 | $9.90 | 4,050 | — | — |
| 2024-05-21 | $9.80 | $9.80 | 2,030 | — | — |
| 2024-05-20 | $9.68 | $9.68 | 5,550 | — | — |
| 2024-05-17 | $9.73 | $9.73 | 12,300 | — | — |
| 2024-05-16 | $10.50 | $10.50 | 3,590 | — | — |
| 2024-05-15 | $10.30 | $10.30 | 5,540 | — | — |
| 2024-05-14 | $10.60 | $10.60 | 20,890 | — | — |
| 2024-05-13 | $14.90 | $14.90 | 18,990 | — | — |
| 2024-05-10 | $16.30 | $16.30 | 41,900 | — | — |
| 2024-05-09 | $14.50 | $14.50 | 111,530 | — | — |
| 2024-05-08 | $14.10 | $14.10 | 10,570 | — | — |
| 2024-05-07 | $11.90 | $11.90 | 7,930 | — | — |
| 2024-05-06 | $11.00 | $11.00 | 8,800 | — | — |
| 2024-05-03 | $9.60 | $9.60 | 1,990 | — | — |
| 2024-05-02 | $10.07 | $10.07 | 2,680 | — | — |
| 2024-05-01 | $9.90 | $9.90 | 1,170 | — | — |
| 2024-04-30 | $10.20 | $10.20 | 2,690 | — | — |
| 2024-04-29 | $10.60 | $10.60 | 1,650 | — | — |
| 2024-04-26 | $10.20 | $10.20 | 2,790 | — | — |
| 2024-04-25 | $10.20 | $10.20 | 670 | — | — |
| 2024-04-24 | $10.50 | $10.50 | 10,790 | — | — |
| 2024-04-23 | $10.84 | $10.84 | 7,280 | — | — |
| 2024-04-22 | $9.33 | $9.33 | 1,260 | — | — |
| 2024-04-19 | $9.22 | $9.22 | 1,190 | — | — |
| 2024-04-18 | $9.56 | $9.56 | 8,050 | — | — |
| 2024-04-17 | $8.81 | $8.81 | 2,000 | — | — |
| 2024-04-16 | $8.74 | $8.74 | 3,090 | — | — |
| 2024-04-15 | $9.00 | $9.00 | 4,730 | — | — |
| 2024-04-12 | $9.30 | $9.30 | 1,390 | — | — |
| 2024-04-11 | $9.30 | $9.30 | 450 | — | — |
| 2024-04-10 | $9.60 | $9.60 | 1,290 | — | — |
| 2024-04-09 | $9.23 | $9.23 | 860 | — | — |
| 2024-04-08 | $9.37 | $9.37 | 1,370 | — | — |
| 2024-04-05 | $9.60 | $9.60 | 1,650 | — | — |
| 2024-04-04 | $9.50 | $9.50 | 900 | — | — |
| 2024-04-03 | $9.30 | $9.30 | 2,550 | — | — |
| 2024-04-02 | $9.81 | $9.81 | 8,050 | — | — |
| 2024-04-01 | $11.70 | $11.70 | 28,690 | — | — |
| 2024-03-28 | $9.90 | $9.90 | 4,070 | — | — |
| 2024-03-27 | $9.40 | $9.40 | 3,440 | — | — |
| 2024-03-26 | $9.80 | $9.80 | 1,860 | — | — |
| 2024-03-25 | $10.30 | $10.30 | 1,820 | — | — |
| 2024-03-22 | $10.08 | $10.08 | 10,280 | — | — |
| 2024-03-21 | $10.60 | $10.60 | 14,680 | — | — |
| 2024-03-20 | $12.90 | $12.90 | 5,890 | — | — |
| 2024-03-19 | $14.90 | $14.90 | 14,030 | — | — |
| 2024-03-18 | $13.10 | $13.10 | 10,860 | — | — |
| 2024-03-15 | $11.40 | $11.40 | 15,340 | — | — |
| 2024-03-14 | $12.20 | $12.20 | 1,690 | — | — |
| 2024-03-13 | $12.70 | $12.70 | 9,430 | — | — |
| 2024-03-12 | $11.65 | $11.65 | 6,480 | — | — |
| 2024-03-11 | $12.30 | $12.30 | 12,410 | — | — |
| 2024-03-08 | $10.60 | $10.60 | 5,220 | — | — |
| 2024-03-07 | $10.52 | $10.52 | 6,050 | — | — |
| 2024-03-06 | $11.00 | $11.00 | 1,110 | — | — |
| 2024-03-05 | $10.50 | $10.50 | 500 | — | — |
| 2024-03-04 | $10.70 | $10.70 | 5,460 | — | — |
| 2024-03-01 | $11.10 | $11.10 | 6,070 | — | — |
| 2024-02-29 | $11.05 | $11.05 | 3,080 | — | — |
| 2024-02-28 | $11.10 | $11.10 | 1,160 | — | — |
| 2024-02-27 | $11.70 | $11.70 | 3,960 | — | — |
| 2024-02-26 | $12.60 | $12.60 | 21,660 | — | — |
| 2024-02-23 | $11.60 | $11.60 | 21,520 | — | — |
| 2024-02-22 | $10.60 | $10.60 | 454,730 | — | — |
| 2024-02-21 | $9.99 | $9.99 | 154,070 | — | — |
| 2024-02-20 | $10.10 | $10.10 | 1,910 | — | — |
| 2024-02-16 | $11.30 | $11.30 | 820 | — | — |
| 2024-02-15 | $11.30 | $11.30 | 1,610 | — | — |
| 2024-02-14 | $11.35 | $11.35 | 2,090 | — | — |
| 2024-02-13 | $10.90 | $10.90 | 570 | — | — |
| 2024-02-12 | $11.20 | $11.20 | 2,190 | — | — |
| 2024-02-09 | $11.10 | $11.10 | 770 | — | — |
| 2024-02-08 | $11.30 | $11.30 | 500 | — | — |
| 2024-02-07 | $11.10 | $11.10 | 830 | — | — |
| 2024-02-06 | $11.55 | $11.55 | 890 | — | — |
| 2024-02-05 | $11.00 | $11.00 | 1,500 | — | — |
| 2024-02-02 | $10.70 | $10.70 | 2,720 | — | — |
| 2024-02-01 | $10.70 | $10.70 | 1,110 | — | — |
| 2024-01-31 | $11.10 | $11.10 | 1,470 | — | — |
| 2024-01-30 | $10.70 | $10.70 | 2,540 | — | — |
| 2024-01-29 | $10.90 | $10.90 | 500 | — | — |
| 2024-01-26 | $10.60 | $10.60 | 780 | — | — |
| 2024-01-25 | $10.90 | $10.90 | 630 | — | — |
| 2024-01-24 | $10.90 | $10.90 | 350 | — | — |
| 2024-01-23 | $10.80 | $10.80 | 2,620 | — | — |
| 2024-01-22 | $10.70 | $10.70 | 1,000 | — | — |
| 2024-01-19 | $11.90 | $11.90 | 100 | — | — |
| 2024-01-18 | $11.90 | $11.90 | 420 | — | — |
| 2024-01-17 | $11.80 | $11.80 | 490 | — | — |
| 2024-01-16 | $12.17 | $12.17 | 720 | — | — |
| 2024-01-12 | $11.90 | $11.90 | 1,110 | — | — |
| 2024-01-11 | $12.50 | $12.50 | 2,100 | — | — |
| 2024-01-10 | $12.00 | $12.00 | 910 | — | — |
| 2024-01-09 | $12.20 | $12.20 | 890 | — | — |
| 2024-01-08 | $12.10 | $12.10 | 2,190 | — | — |
| 2024-01-05 | $11.80 | $11.80 | 3,250 | — | — |
| 2024-01-04 | $11.30 | $11.30 | 79,570 | — | — |
| 2024-01-03 | $11.60 | $11.60 | 3,660 | — | — |
| 2024-01-02 | $12.52 | $12.52 | 1,020 | — | — |