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
- 2022-02-07 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 | $6.79 | $6.79 | 10,200 | — | — |
| 2024-12-30 | $6.82 | $6.82 | 22,100 | — | — |
| 2024-12-27 | $6.57 | $6.57 | 17,000 | — | — |
| 2024-12-26 | $6.84 | $6.84 | 13,300 | — | — |
| 2024-12-24 | $6.80 | $6.80 | 15,600 | — | — |
| 2024-12-23 | $7.08 | $7.08 | 46,300 | — | — |
| 2024-12-20 | $6.62 | $6.62 | 142,100 | — | — |
| 2024-12-19 | $6.16 | $6.16 | 12,900 | — | — |
| 2024-12-18 | $6.46 | $6.46 | 20,200 | — | — |
| 2024-12-17 | $6.69 | $6.69 | 9,000 | — | — |
| 2024-12-16 | $6.46 | $6.46 | 15,800 | — | — |
| 2024-12-13 | $6.35 | $6.35 | 18,600 | — | — |
| 2024-12-12 | $6.91 | $6.91 | 16,300 | — | — |
| 2024-12-11 | $7.39 | $7.39 | 29,100 | — | — |
| 2024-12-10 | $7.68 | $7.68 | 27,200 | — | — |
| 2024-12-09 | $7.83 | $7.83 | 16,800 | — | — |
| 2024-12-06 | $7.48 | $7.48 | 23,100 | — | — |
| 2024-12-05 | $7.57 | $7.57 | 26,600 | — | — |
| 2024-12-04 | $8.10 | $8.10 | 59,200 | — | — |
| 2024-12-03 | $7.72 | $7.72 | 55,800 | — | — |
| 2024-12-02 | $6.63 | $6.63 | 31,800 | — | — |
| 2024-11-29 | $6.81 | $6.81 | 13,900 | — | — |
| 2024-11-27 | $6.71 | $6.71 | 9,900 | — | — |
| 2024-11-26 | $6.46 | $6.46 | 11,300 | — | — |
| 2024-11-25 | $6.47 | $6.47 | 15,800 | — | — |
| 2024-11-22 | $6.20 | $6.20 | 7,400 | — | — |
| 2024-11-21 | $5.86 | $5.86 | 7,900 | — | — |
| 2024-11-20 | $5.73 | $5.73 | 9,000 | — | — |
| 2024-11-19 | $6.04 | $6.04 | 12,400 | — | — |
| 2024-11-18 | $5.91 | $5.91 | 20,300 | — | — |
| 2024-11-15 | $5.90 | $5.90 | 14,300 | — | — |
| 2024-11-14 | $6.03 | $6.03 | 14,500 | — | — |
| 2024-11-13 | $6.27 | $6.27 | 12,300 | — | — |
| 2024-11-12 | $6.47 | $6.47 | 14,600 | — | — |
| 2024-11-11 | $6.99 | $6.99 | 12,900 | — | — |
| 2024-11-08 | $6.96 | $6.96 | 11,900 | — | — |
| 2024-11-07 | $6.82 | $6.82 | 14,700 | — | — |
| 2024-11-06 | $6.98 | $6.98 | 30,700 | — | — |
| 2024-11-05 | $6.46 | $6.46 | 6,700 | — | — |
| 2024-11-04 | $6.25 | $6.25 | 6,900 | — | — |
| 2024-11-01 | $6.30 | $6.30 | 6,000 | — | — |
| 2024-10-31 | $6.18 | $6.18 | 12,700 | — | — |
| 2024-10-30 | $6.47 | $6.47 | 14,400 | — | — |
| 2024-10-29 | $6.30 | $6.30 | 7,400 | — | — |
| 2024-10-28 | $6.23 | $6.23 | 18,200 | — | — |
| 2024-10-25 | $6.26 | $6.26 | 8,100 | — | — |
| 2024-10-24 | $6.52 | $6.52 | 21,700 | — | — |
| 2024-10-23 | $6.44 | $6.44 | 10,100 | — | — |
| 2024-10-22 | $6.50 | $6.50 | 19,600 | — | — |
| 2024-10-21 | $6.75 | $6.75 | 7,100 | — | — |
| 2024-10-18 | $7.00 | $7.00 | 6,300 | — | — |
| 2024-10-17 | $7.02 | $7.02 | 16,900 | — | — |
| 2024-10-16 | $7.03 | $7.03 | 8,000 | — | — |
| 2024-10-15 | $6.86 | $6.86 | 7,300 | — | — |
| 2024-10-14 | $6.71 | $6.71 | 10,500 | — | — |
| 2024-10-11 | $6.84 | $6.84 | 3,900 | — | — |
| 2024-10-10 | $6.70 | $6.70 | 5,600 | — | — |
| 2024-10-09 | $6.81 | $6.81 | 10,200 | — | — |
| 2024-10-08 | $6.91 | $6.91 | 4,100 | — | — |
| 2024-10-07 | $6.73 | $6.73 | 16,200 | — | — |
| 2024-10-04 | $6.96 | $6.96 | 4,500 | — | — |
| 2024-10-03 | $6.70 | $6.70 | 5,900 | — | — |
| 2024-10-02 | $6.80 | $6.80 | 8,900 | — | — |
| 2024-10-01 | $6.92 | $6.92 | 12,900 | — | — |
| 2024-09-30 | $7.44 | $7.44 | 15,800 | — | — |
| 2024-09-27 | $7.29 | $7.29 | 12,500 | — | — |
| 2024-09-26 | $6.98 | $6.98 | 10,600 | — | — |
| 2024-09-25 | $6.54 | $6.54 | 43,000 | — | — |
| 2024-09-24 | $7.13 | $7.13 | 3,400 | — | — |
| 2024-09-23 | $7.10 | $7.10 | 5,600 | — | — |
| 2024-09-20 | $7.00 | $7.00 | 32,300 | — | — |
| 2024-09-19 | $7.71 | $7.71 | 9,500 | — | — |
| 2024-09-18 | $7.14 | $7.14 | 11,100 | — | — |
| 2024-09-17 | $7.47 | $7.47 | 13,500 | — | — |
| 2024-09-16 | $7.45 | $7.45 | 13,800 | — | — |
| 2024-09-13 | $7.57 | $7.57 | 13,200 | — | — |
| 2024-09-12 | $7.10 | $7.10 | 16,500 | — | — |
| 2024-09-11 | $6.52 | $6.52 | 8,700 | — | — |
| 2024-09-10 | $6.49 | $6.49 | 17,800 | — | — |
| 2024-09-09 | $6.68 | $6.68 | 18,100 | — | — |
| 2024-09-06 | $7.35 | $7.35 | 26,200 | — | — |
| 2024-09-05 | $7.76 | $7.76 | 10,300 | — | — |
| 2024-09-04 | $7.95 | $7.95 | 16,700 | — | — |
| 2024-09-03 | $8.05 | $8.05 | 12,700 | — | — |
| 2024-08-30 | $8.38 | $8.38 | 9,700 | — | — |
| 2024-08-29 | $8.65 | $8.65 | 11,300 | — | — |
| 2024-08-28 | $8.32 | $8.32 | 12,400 | — | — |
| 2024-08-27 | $8.70 | $8.70 | 11,200 | — | — |
| 2024-08-26 | $8.80 | $8.80 | 12,400 | — | — |
| 2024-08-23 | $9.20 | $9.20 | 20,400 | — | — |
| 2024-08-22 | $9.53 | $9.53 | 8,400 | — | — |
| 2024-08-21 | $9.68 | $9.68 | 8,100 | — | — |
| 2024-08-20 | $9.85 | $9.85 | 4,300 | — | — |
| 2024-08-19 | $9.96 | $9.96 | 7,600 | — | — |
| 2024-08-16 | $10.03 | $10.03 | 10,500 | — | — |
| 2024-08-15 | $9.97 | $9.97 | 8,100 | — | — |
| 2024-08-14 | $9.06 | $9.06 | 7,000 | — | — |
| 2024-08-13 | $9.40 | $9.40 | 5,300 | — | — |
| 2024-08-12 | $9.24 | $9.24 | 11,600 | — | — |
| 2024-08-09 | $9.63 | $9.63 | 13,200 | — | — |
| 2024-08-08 | $9.99 | $9.99 | 19,600 | — | — |
| 2024-08-07 | $9.23 | $9.23 | 12,600 | — | — |
| 2024-08-06 | $9.59 | $9.59 | 17,100 | — | — |
| 2024-08-05 | $8.81 | $8.81 | 24,600 | — | — |
| 2024-08-02 | $9.38 | $9.38 | 30,300 | — | — |
| 2024-08-01 | $9.70 | $9.70 | 14,400 | — | — |
| 2024-07-31 | $10.08 | $10.08 | 22,700 | — | — |
| 2024-07-30 | $9.79 | $9.79 | 16,400 | — | — |
| 2024-07-29 | $9.94 | $9.94 | 14,800 | — | — |
| 2024-07-26 | $10.15 | $10.15 | 20,000 | — | — |
| 2024-07-25 | $9.79 | $9.79 | 27,200 | — | — |
| 2024-07-24 | $9.94 | $9.94 | 29,700 | — | — |
| 2024-07-23 | $9.97 | $9.97 | 27,000 | — | — |
| 2024-07-22 | $10.19 | $10.19 | 38,200 | — | — |
| 2024-07-19 | $9.98 | $9.98 | 19,800 | — | — |
| 2024-07-18 | $10.32 | $10.32 | 28,300 | — | — |
| 2024-07-17 | $10.88 | $10.88 | 33,700 | — | — |
| 2024-07-16 | $10.58 | $10.58 | 20,600 | — | — |
| 2024-07-15 | $10.40 | $10.40 | 30,000 | — | — |
| 2024-07-12 | $10.90 | $10.90 | 40,600 | — | — |
| 2024-07-11 | $10.79 | $10.79 | 33,400 | — | — |
| 2024-07-10 | $11.06 | $11.06 | 38,800 | — | — |
| 2024-07-09 | $10.37 | $10.37 | 21,600 | — | — |
| 2024-07-08 | $9.75 | $9.75 | 39,500 | — | — |
| 2024-07-05 | $9.68 | $9.68 | 25,600 | — | — |
| 2024-07-03 | $9.63 | $9.63 | 62,200 | — | — |
| 2024-07-02 | $9.81 | $9.81 | 81,100 | — | — |
| 2024-07-01 | $10.39 | $10.39 | 99,200 | — | — |
| 2024-06-28 | $11.27 | $11.27 | 981,600 | — | — |
| 2024-06-27 | $11.50 | $11.50 | 75,000 | — | — |
| 2024-06-26 | $11.50 | $11.50 | 60,400 | — | — |
| 2024-06-25 | $11.50 | $11.50 | 147,200 | — | — |
| 2024-06-24 | $11.49 | $11.49 | 137,100 | — | — |
| 2024-06-21 | $11.50 | $11.50 | 117,600 | — | — |
| 2024-06-20 | $11.60 | $11.60 | 214,600 | — | — |
| 2024-06-18 | $11.29 | $11.29 | 9,000 | — | — |
| 2024-06-17 | $11.30 | $11.30 | 21,300 | — | — |
| 2024-06-14 | $11.53 | $11.53 | 15,000 | — | — |
| 2024-06-13 | $11.39 | $11.39 | 12,500 | — | — |
| 2024-06-12 | $10.20 | $10.20 | 9,300 | — | — |
| 2024-06-11 | $9.90 | $9.90 | 39,700 | — | — |
| 2024-06-10 | $10.81 | $10.81 | 12,400 | — | — |
| 2024-06-07 | $10.28 | $10.28 | 15,600 | — | — |
| 2024-06-06 | $10.87 | $10.87 | 15,400 | — | — |
| 2024-06-05 | $10.28 | $10.28 | 28,500 | — | — |
| 2024-06-04 | $10.67 | $10.67 | 17,100 | — | — |
| 2024-06-03 | $11.28 | $11.28 | 11,200 | — | — |
| 2024-05-31 | $10.75 | $10.75 | 12,400 | — | — |
| 2024-05-30 | $11.07 | $11.07 | 14,000 | — | — |
| 2024-05-29 | $10.95 | $10.95 | 23,400 | — | — |
| 2024-05-28 | $10.00 | $10.00 | 49,700 | — | — |
| 2024-05-24 | $9.94 | $9.94 | 46,100 | — | — |
| 2024-05-23 | $8.11 | $8.11 | 149,300 | — | — |
| 2024-05-22 | $11.14 | $11.14 | 16,600 | — | — |
| 2024-05-21 | $11.89 | $11.89 | 7,000 | — | — |
| 2024-05-20 | $11.01 | $11.01 | 22,700 | — | — |
| 2024-05-17 | $11.07 | $11.07 | 27,100 | — | — |
| 2024-05-16 | $9.28 | $9.28 | 2,400 | — | — |
| 2024-05-15 | $9.10 | $9.10 | 13,100 | — | — |
| 2024-05-14 | $8.10 | $8.10 | 34,300 | — | — |
| 2024-05-13 | $8.68 | $8.68 | 13,700 | — | — |
| 2024-05-10 | $8.39 | $8.39 | 19,400 | — | — |
| 2024-05-09 | $8.80 | $8.80 | 23,200 | — | — |
| 2024-05-08 | $8.89 | $8.89 | 9,400 | — | — |
| 2024-05-07 | $10.00 | $10.00 | 11,800 | — | — |
| 2024-05-06 | $10.00 | $10.00 | 8,100 | — | — |
| 2024-05-03 | $9.97 | $9.97 | 21,800 | — | — |
| 2024-05-02 | $9.26 | $9.26 | 36,500 | — | — |
| 2024-05-01 | $7.81 | $7.81 | 27,000 | — | — |
| 2024-04-30 | $10.50 | $10.50 | 10,500 | — | — |
| 2024-04-29 | $11.69 | $11.69 | 13,700 | — | — |
| 2024-04-26 | $11.99 | $11.99 | 11,600 | — | — |
| 2024-04-25 | $11.19 | $11.19 | 18,000 | — | — |
| 2024-04-24 | $10.49 | $10.49 | 7,600 | — | — |
| 2024-04-23 | $10.19 | $10.19 | 24,900 | — | — |
| 2024-04-22 | $9.02 | $9.02 | 30,600 | — | — |
| 2024-04-19 | $8.10 | $8.10 | 36,600 | — | — |
| 2024-04-18 | $8.40 | $8.40 | 15,500 | — | — |
| 2024-04-17 | $7.50 | $7.50 | 3,700 | — | — |
| 2024-04-16 | $9.10 | $9.10 | 7,300 | — | — |
| 2024-04-15 | $10.00 | $10.00 | 49,600 | — | — |
| 2024-04-12 | $11.09 | $11.09 | 7,300 | — | — |
| 2024-04-11 | $11.85 | $11.85 | 9,300 | — | — |
| 2024-04-10 | $11.72 | $11.72 | 16,200 | — | — |
| 2024-04-09 | $12.06 | $12.06 | 16,100 | — | — |
| 2024-04-08 | $11.96 | $11.96 | 7,100 | — | — |
| 2024-04-05 | $11.41 | $11.41 | 47,900 | — | — |
| 2024-04-04 | $12.83 | $12.83 | 36,500 | — | — |
| 2024-04-03 | $12.30 | $12.30 | 43,400 | — | — |
| 2024-04-02 | $14.00 | $14.00 | 13,200 | — | — |
| 2024-04-01 | $11.90 | $11.90 | 43,300 | — | — |
| 2024-03-28 | $11.00 | $11.00 | 36,000 | — | — |
| 2024-03-27 | $11.40 | $11.40 | 28,200 | — | — |
| 2024-03-26 | $12.65 | $12.65 | 5,500 | — | — |
| 2024-03-25 | $13.32 | $13.32 | 5,600 | — | — |
| 2024-03-22 | $13.40 | $13.40 | 23,700 | — | — |
| 2024-03-21 | $12.06 | $12.06 | 32,900 | — | — |
| 2024-03-20 | $13.03 | $13.03 | 52,100 | — | — |
| 2024-03-19 | $10.30 | $10.30 | 50,000 | — | — |
| 2024-03-18 | $7.86 | $7.86 | 11,900 | — | — |
| 2024-03-15 | $7.91 | $7.91 | 34,100 | — | — |
| 2024-03-14 | $8.29 | $8.29 | 10,800 | — | — |
| 2024-03-13 | $7.37 | $7.37 | 9,700 | — | — |
| 2024-03-12 | $7.87 | $7.87 | 11,300 | — | — |
| 2024-03-11 | $8.78 | $8.78 | 19,500 | — | — |
| 2024-03-08 | $8.12 | $8.12 | 65,600 | — | — |
| 2024-03-07 | $10.99 | $10.99 | 29,000 | — | — |
| 2024-03-06 | $11.75 | $11.75 | 40,300 | — | — |
| 2024-03-05 | $11.24 | $11.24 | 7,100 | — | — |
| 2024-03-04 | $11.59 | $11.59 | 33,400 | — | — |
| 2024-03-01 | $10.00 | $10.00 | 31,400 | — | — |
| 2024-02-29 | $12.38 | $12.38 | 7,200 | — | — |
| 2024-02-28 | $15.50 | $15.50 | 29,000 | — | — |
| 2024-02-27 | $22.50 | $22.50 | 53,600 | — | — |
| 2024-02-26 | $10.20 | $10.20 | 3,000 | — | — |
| 2024-02-23 | $9.90 | $9.90 | 1,055,100 | — | — |
| 2024-02-22 | $11.16 | $11.16 | 96,700 | — | — |
| 2024-02-21 | $11.88 | $11.88 | 561,600 | — | — |
| 2024-02-20 | $7.19 | $7.19 | 4,500 | — | — |
| 2024-02-16 | $6.39 | $6.39 | 41,300 | — | — |
| 2024-02-15 | $7.35 | $7.35 | 108,000 | — | — |
| 2024-02-14 | $11.10 | $11.10 | 9,900 | — | — |
| 2024-02-13 | $11.00 | $11.00 | 400 | — | — |
| 2024-02-12 | $10.85 | $10.85 | 4,200 | — | — |
| 2024-02-09 | $11.10 | $11.10 | 100 | — | — |
| 2024-02-08 | $11.10 | $11.10 | 1,000 | — | — |
| 2024-02-07 | $11.11 | $11.11 | 1,200 | — | — |
| 2024-02-06 | $11.10 | $11.10 | 4,700 | — | — |
| 2024-02-05 | $10.92 | $10.92 | 182,100 | — | — |
| 2024-02-02 | $11.02 | $11.02 | 15,500 | — | — |
| 2024-02-01 | $11.18 | $11.18 | 49,900 | — | — |
| 2024-01-31 | $11.02 | $11.02 | 29,400 | — | — |
| 2024-01-30 | $11.12 | $11.12 | 5,600 | — | — |
| 2024-01-29 | $11.03 | $11.03 | 9,800 | — | — |
| 2024-01-26 | $9.50 | $9.50 | 38,400 | — | — |
| 2024-01-25 | $11.04 | $11.04 | 6,800 | — | — |
| 2024-01-24 | $11.05 | $11.05 | 9,500 | — | — |
| 2024-01-23 | $11.06 | $11.06 | 13,500 | — | — |
| 2024-01-22 | $11.02 | $11.02 | 14,800 | — | — |
| 2024-01-19 | $11.00 | $11.00 | 11,400 | — | — |
| 2024-01-18 | $11.03 | $11.03 | 19,300 | — | — |
| 2024-01-17 | $11.01 | $11.01 | 600 | — | — |
| 2024-01-16 | $11.03 | $11.03 | 18,900 | — | — |
| 2024-01-12 | $11.02 | $11.02 | 2,600 | — | — |
| 2024-01-11 | $11.02 | $11.02 | 13,600 | — | — |
| 2024-01-10 | $11.05 | $11.05 | 233,900 | — | — |
| 2024-01-09 | $11.05 | $11.05 | 1,034,700 | — | — |
| 2024-01-08 | $11.03 | $11.03 | 1,000 | — | — |
| 2024-01-05 | $11.02 | $11.02 | 1,500 | — | — |
| 2024-01-04 | $11.02 | $11.02 | 3,000 | — | — |
| 2024-01-03 | $11.01 | $11.01 | 6,400 | — | — |
| 2024-01-02 | $11.01 | $11.01 | 1,600 | — | — |