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
- 2020-10-29 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 | $4.65 | $4.65 | 16,000 | — | — |
| 2024-12-30 | $4.60 | $4.60 | 29,200 | — | — |
| 2024-12-27 | $5.15 | $5.15 | 25,000 | — | — |
| 2024-12-26 | $5.42 | $5.42 | 18,500 | — | — |
| 2024-12-24 | $4.86 | $4.86 | 5,000 | — | — |
| 2024-12-23 | $4.72 | $4.72 | 11,700 | — | — |
| 2024-12-20 | $4.70 | $4.70 | 16,800 | — | — |
| 2024-12-19 | $4.66 | $4.66 | 42,600 | — | — |
| 2024-12-18 | $4.79 | $4.79 | 20,900 | — | — |
| 2024-12-17 | $5.24 | $5.24 | 18,400 | — | — |
| 2024-12-16 | $5.19 | $5.19 | 8,200 | — | — |
| 2024-12-13 | $5.08 | $5.08 | 11,200 | — | — |
| 2024-12-12 | $5.33 | $5.33 | 33,800 | — | — |
| 2024-12-11 | $5.37 | $5.37 | 22,600 | — | — |
| 2024-12-10 | $5.66 | $5.66 | 6,200 | — | — |
| 2024-12-09 | $5.53 | $5.53 | 29,700 | — | — |
| 2024-12-06 | $5.62 | $5.62 | 10,500 | — | — |
| 2024-12-05 | $5.66 | $5.66 | 10,500 | — | — |
| 2024-12-04 | $5.76 | $5.76 | 21,700 | — | — |
| 2024-12-03 | $5.76 | $5.76 | 8,200 | — | — |
| 2024-12-02 | $5.67 | $5.67 | 38,400 | — | — |
| 2024-11-29 | $5.30 | $5.30 | 29,100 | — | — |
| 2024-11-27 | $5.51 | $5.51 | 12,100 | — | — |
| 2024-11-26 | $5.55 | $5.55 | 13,300 | — | — |
| 2024-11-25 | $5.73 | $5.73 | 20,300 | — | — |
| 2024-11-22 | $5.62 | $5.62 | 37,000 | — | — |
| 2024-11-21 | $5.85 | $5.85 | 3,700 | — | — |
| 2024-11-20 | $5.81 | $5.81 | 2,800 | — | — |
| 2024-11-19 | $5.90 | $5.90 | 14,400 | — | — |
| 2024-11-18 | $6.03 | $6.03 | 48,400 | — | — |
| 2024-11-15 | $6.36 | $6.36 | 9,100 | — | — |
| 2024-11-14 | $6.92 | $6.92 | 3,400 | — | — |
| 2024-11-13 | $6.89 | $6.89 | 4,200 | — | — |
| 2024-11-12 | $7.00 | $7.00 | 12,000 | — | — |
| 2024-11-11 | $7.08 | $7.08 | 6,400 | — | — |
| 2024-11-08 | $7.09 | $7.09 | 11,800 | — | — |
| 2024-11-07 | $7.26 | $7.26 | 17,700 | — | — |
| 2024-11-06 | $6.99 | $6.99 | 39,500 | — | — |
| 2024-11-05 | $6.86 | $6.86 | 13,800 | — | — |
| 2024-11-04 | $6.73 | $6.73 | 68,000 | — | — |
| 2024-11-01 | $6.75 | $6.75 | 16,000 | — | — |
| 2024-10-31 | $6.85 | $6.85 | 6,800 | — | — |
| 2024-10-30 | $7.31 | $7.31 | 32,900 | — | — |
| 2024-10-29 | $7.08 | $7.08 | 5,900 | — | — |
| 2024-10-28 | $7.26 | $7.26 | 7,200 | — | — |
| 2024-10-25 | $7.27 | $7.27 | 9,000 | — | — |
| 2024-10-24 | $7.25 | $7.25 | 16,900 | — | — |
| 2024-10-23 | $6.86 | $6.86 | 21,600 | — | — |
| 2024-10-22 | $6.86 | $6.86 | 6,700 | — | — |
| 2024-10-21 | $7.03 | $7.03 | 8,200 | — | — |
| 2024-10-18 | $7.12 | $7.12 | 23,900 | — | — |
| 2024-10-17 | $6.73 | $6.73 | 21,300 | — | — |
| 2024-10-16 | $6.71 | $6.71 | 12,000 | — | — |
| 2024-10-15 | $6.73 | $6.73 | 23,600 | — | — |
| 2024-10-14 | $7.05 | $7.05 | 30,900 | — | — |
| 2024-10-11 | $7.27 | $7.27 | 68,100 | — | — |
| 2024-10-10 | $6.92 | $6.92 | 63,700 | — | — |
| 2024-10-09 | $7.16 | $7.16 | 26,100 | — | — |
| 2024-10-08 | $7.49 | $7.49 | 122,100 | — | — |
| 2024-10-07 | $8.47 | $8.47 | 236,200 | — | — |
| 2024-10-04 | $11.68 | $11.68 | 11,600 | — | — |
| 2024-10-03 | $11.84 | $11.84 | 6,900 | — | — |
| 2024-10-02 | $11.40 | $11.40 | 12,800 | — | — |
| 2024-10-01 | $11.67 | $11.67 | 20,400 | — | — |
| 2024-09-30 | $12.15 | $12.15 | 61,400 | — | — |
| 2024-09-27 | $11.71 | $11.71 | 16,400 | — | — |
| 2024-09-26 | $11.63 | $11.63 | 11,600 | — | — |
| 2024-09-25 | $11.57 | $11.57 | 39,600 | — | — |
| 2024-09-24 | $11.74 | $11.74 | 40,600 | — | — |
| 2024-09-23 | $12.02 | $12.02 | 56,800 | — | — |
| 2024-09-20 | $13.26 | $13.26 | 24,900 | — | — |
| 2024-09-19 | $13.80 | $13.80 | 24,700 | — | — |
| 2024-09-18 | $13.73 | $13.73 | 32,500 | — | — |
| 2024-09-17 | $14.09 | $14.09 | 84,500 | — | — |
| 2024-09-16 | $12.76 | $12.76 | 48,200 | — | — |
| 2024-09-13 | $12.93 | $12.93 | 119,900 | — | — |
| 2024-09-12 | $14.15 | $14.15 | 55,700 | — | — |
| 2024-09-11 | $13.12 | $13.12 | 48,400 | — | — |
| 2024-09-10 | $11.79 | $11.79 | 30,000 | — | — |
| 2024-09-09 | $11.43 | $11.43 | 30,400 | — | — |
| 2024-09-06 | $11.16 | $11.16 | 38,800 | — | — |
| 2024-09-05 | $11.49 | $11.49 | 40,600 | — | — |
| 2024-09-04 | $11.57 | $11.57 | 94,100 | — | — |
| 2024-09-03 | $11.10 | $11.10 | 120,900 | — | — |
| 2024-08-30 | $11.95 | $11.95 | 130,400 | — | — |
| 2024-08-29 | $12.13 | $12.13 | 243,048 | — | — |
| 2024-08-28 | $13.00 | $13.00 | 56,436 | — | — |
| 2024-08-27 | $13.93 | $13.93 | 4,736 | — | — |
| 2024-08-26 | $13.83 | $13.83 | 1,072 | — | — |
| 2024-08-23 | $13.50 | $13.50 | 4,876 | — | — |
| 2024-08-22 | $13.83 | $13.83 | 4,456 | — | — |
| 2024-08-21 | $14.88 | $14.88 | 2,608 | — | — |
| 2024-08-20 | $14.55 | $14.55 | 2,432 | — | — |
| 2024-08-19 | $14.00 | $14.00 | 17,280 | — | — |
| 2024-08-16 | $14.50 | $14.50 | 2,468 | — | — |
| 2024-08-15 | $14.08 | $14.08 | 7,384 | — | — |
| 2024-08-14 | $13.50 | $13.50 | 2,444 | — | — |
| 2024-08-13 | $13.53 | $13.53 | 9,752 | — | — |
| 2024-08-12 | $12.73 | $12.73 | 2,492 | — | — |
| 2024-08-09 | $13.00 | $13.00 | 4,700 | — | — |
| 2024-08-08 | $12.13 | $12.13 | 8,252 | — | — |
| 2024-08-07 | $12.00 | $12.00 | 4,688 | — | — |
| 2024-08-06 | $12.20 | $12.20 | 6,132 | — | — |
| 2024-08-05 | $12.50 | $12.50 | 5,448 | — | — |
| 2024-08-02 | $13.10 | $13.10 | 5,372 | — | — |
| 2024-08-01 | $13.78 | $13.78 | 4,036 | — | — |
| 2024-07-31 | $14.10 | $14.10 | 4,920 | — | — |
| 2024-07-30 | $14.03 | $14.03 | 1,992 | — | — |
| 2024-07-29 | $14.00 | $14.00 | 4,968 | — | — |
| 2024-07-26 | $14.33 | $14.33 | 2,364 | — | — |
| 2024-07-25 | $14.00 | $14.00 | 4,556 | — | — |
| 2024-07-24 | $13.88 | $13.88 | 6,556 | — | — |
| 2024-07-23 | $13.65 | $13.65 | 1,736 | — | — |
| 2024-07-22 | $13.25 | $13.25 | 12,764 | — | — |
| 2024-07-19 | $13.90 | $13.90 | 3,716 | — | — |
| 2024-07-18 | $14.48 | $14.48 | 4,224 | — | — |
| 2024-07-17 | $14.18 | $14.18 | 3,164 | — | — |
| 2024-07-16 | $14.25 | $14.25 | 5,404 | — | — |
| 2024-07-15 | $14.78 | $14.78 | 19,448 | — | — |
| 2024-07-12 | $13.63 | $13.63 | 4,736 | — | — |
| 2024-07-11 | $12.88 | $12.88 | 9,304 | — | — |
| 2024-07-10 | $12.53 | $12.53 | 3,260 | — | — |
| 2024-07-09 | $12.65 | $12.65 | 3,600 | — | — |
| 2024-07-08 | $12.70 | $12.70 | 7,624 | — | — |
| 2024-07-05 | $12.40 | $12.40 | 4,980 | — | — |
| 2024-07-03 | $12.68 | $12.68 | 8,608 | — | — |
| 2024-07-02 | $11.55 | $11.55 | 2,360 | — | — |
| 2024-07-01 | $11.65 | $11.65 | 6,904 | — | — |
| 2024-06-28 | $11.85 | $11.85 | 5,660 | — | — |
| 2024-06-27 | $12.58 | $12.58 | 2,356 | — | — |
| 2024-06-26 | $12.25 | $12.25 | 1,468 | — | — |
| 2024-06-25 | $12.28 | $12.28 | 5,964 | — | — |
| 2024-06-24 | $13.13 | $13.13 | 6,272 | — | — |
| 2024-06-21 | $12.45 | $12.45 | 5,084 | — | — |
| 2024-06-20 | $12.28 | $12.28 | 10,744 | — | — |
| 2024-06-18 | $12.28 | $12.28 | 9,484 | — | — |
| 2024-06-17 | $12.63 | $12.63 | 2,732 | — | — |
| 2024-06-14 | $13.25 | $13.25 | 1,272 | — | — |
| 2024-06-13 | $13.63 | $13.63 | 2,600 | — | — |
| 2024-06-12 | $13.25 | $13.25 | 964 | — | — |
| 2024-06-11 | $13.30 | $13.30 | 3,256 | — | — |
| 2024-06-10 | $13.50 | $13.50 | 4,656 | — | — |
| 2024-06-07 | $12.88 | $12.88 | 23,832 | — | — |
| 2024-06-06 | $13.43 | $13.43 | 8,464 | — | — |
| 2024-06-05 | $13.83 | $13.83 | 14,424 | — | — |
| 2024-06-04 | $13.38 | $13.38 | 48,072 | — | — |
| 2024-06-03 | $15.48 | $15.48 | 5,320 | — | — |
| 2024-05-31 | $15.20 | $15.20 | 2,876 | — | — |
| 2024-05-30 | $15.25 | $15.25 | 5,652 | — | — |
| 2024-05-29 | $15.13 | $15.13 | 5,220 | — | — |
| 2024-05-28 | $15.58 | $15.58 | 2,148 | — | — |
| 2024-05-24 | $15.75 | $15.75 | 4,020 | — | — |
| 2024-05-23 | $15.63 | $15.63 | 4,052 | — | — |
| 2024-05-22 | $15.45 | $15.45 | 3,428 | — | — |
| 2024-05-21 | $15.33 | $15.33 | 2,984 | — | — |
| 2024-05-20 | $15.90 | $15.90 | 2,840 | — | — |
| 2024-05-17 | $15.53 | $15.53 | 1,764 | — | — |
| 2024-05-16 | $15.75 | $15.75 | 4,432 | — | — |
| 2024-05-15 | $15.80 | $15.80 | 16,940 | — | — |
| 2024-05-14 | $17.00 | $17.00 | 8,400 | — | — |
| 2024-05-13 | $17.00 | $17.00 | 5,956 | — | — |
| 2024-05-10 | $17.00 | $17.00 | 3,476 | — | — |
| 2024-05-09 | $17.50 | $17.50 | 488 | — | — |
| 2024-05-08 | $17.63 | $17.63 | 2,676 | — | — |
| 2024-05-07 | $17.75 | $17.75 | 4,736 | — | — |
| 2024-05-06 | $17.75 | $17.75 | 4,144 | — | — |
| 2024-05-03 | $17.50 | $17.50 | 996 | — | — |
| 2024-05-02 | $17.92 | $17.92 | 11,936 | — | — |
| 2024-05-01 | $17.00 | $17.00 | 1,888 | — | — |
| 2024-04-30 | $16.90 | $16.90 | 5,800 | — | — |
| 2024-04-29 | $17.55 | $17.55 | 3,868 | — | — |
| 2024-04-26 | $17.63 | $17.63 | 4,776 | — | — |
| 2024-04-25 | $16.73 | $16.73 | 1,052 | — | — |
| 2024-04-24 | $16.78 | $16.78 | 3,024 | — | — |
| 2024-04-23 | $17.53 | $17.53 | 4,280 | — | — |
| 2024-04-22 | $17.03 | $17.03 | 2,456 | — | — |
| 2024-04-19 | $17.05 | $17.05 | 3,064 | — | — |
| 2024-04-18 | $18.00 | $18.00 | 4,296 | — | — |
| 2024-04-17 | $16.85 | $16.85 | 2,408 | — | — |
| 2024-04-16 | $17.17 | $17.17 | 1,136 | — | — |
| 2024-04-15 | $17.17 | $17.17 | 4,488 | — | — |
| 2024-04-12 | $17.03 | $17.03 | 9,376 | — | — |
| 2024-04-11 | $17.50 | $17.50 | 3,888 | — | — |
| 2024-04-10 | $17.00 | $17.00 | 6,964 | — | — |
| 2024-04-09 | $17.85 | $17.85 | 2,688 | — | — |
| 2024-04-08 | $17.78 | $17.78 | 15,872 | — | — |
| 2024-04-05 | $19.00 | $19.00 | 12,704 | — | — |
| 2024-04-04 | $18.25 | $18.25 | 3,168 | — | — |
| 2024-04-03 | $18.30 | $18.30 | 4,996 | — | — |
| 2024-04-02 | $19.13 | $19.13 | 3,600 | — | — |
| 2024-04-01 | $18.63 | $18.63 | 6,524 | — | — |
| 2024-03-28 | $19.50 | $19.50 | 5,172 | — | — |
| 2024-03-27 | $19.50 | $19.50 | 30,716 | — | — |
| 2024-03-26 | $18.88 | $18.88 | 1,556 | — | — |
| 2024-03-25 | $18.55 | $18.55 | 5,064 | — | — |
| 2024-03-22 | $19.60 | $19.60 | 2,712 | — | — |
| 2024-03-21 | $19.15 | $19.15 | 2,720 | — | — |
| 2024-03-20 | $19.73 | $19.73 | 2,012 | — | — |
| 2024-03-19 | $19.00 | $19.00 | 6,424 | — | — |
| 2024-03-18 | $19.30 | $19.30 | 2,508 | — | — |
| 2024-03-15 | $20.45 | $20.45 | 3,716 | — | — |
| 2024-03-14 | $19.42 | $19.42 | 10,388 | — | — |
| 2024-03-13 | $18.78 | $18.78 | 8,060 | — | — |
| 2024-03-12 | $20.17 | $20.17 | 13,104 | — | — |
| 2024-03-11 | $19.75 | $19.75 | 10,364 | — | — |
| 2024-03-08 | $21.75 | $21.75 | 15,104 | — | — |
| 2024-03-07 | $21.23 | $21.23 | 14,384 | — | — |
| 2024-03-06 | $22.28 | $22.28 | 15,648 | — | — |
| 2024-03-05 | $20.13 | $20.13 | 17,112 | — | — |
| 2024-03-04 | $21.75 | $21.75 | 35,700 | — | — |
| 2024-03-01 | $20.50 | $20.50 | 51,480 | — | — |
| 2024-02-29 | $18.00 | $18.00 | 21,724 | — | — |
| 2024-02-28 | $17.53 | $17.53 | 5,984 | — | — |
| 2024-02-27 | $17.00 | $17.00 | 8,028 | — | — |
| 2024-02-26 | $16.63 | $16.63 | 2,768 | — | — |
| 2024-02-23 | $16.60 | $16.60 | 2,484 | — | — |
| 2024-02-22 | $16.45 | $16.45 | 5,120 | — | — |
| 2024-02-21 | $17.50 | $17.50 | 9,368 | — | — |
| 2024-02-20 | $17.48 | $17.48 | 6,312 | — | — |
| 2024-02-16 | $17.53 | $17.53 | 8,724 | — | — |
| 2024-02-15 | $17.00 | $17.00 | 6,344 | — | — |
| 2024-02-14 | $17.30 | $17.30 | 15,508 | — | — |
| 2024-02-13 | $15.45 | $15.45 | 7,472 | — | — |
| 2024-02-12 | $16.17 | $16.17 | 11,788 | — | — |
| 2024-02-09 | $15.50 | $15.50 | 5,932 | — | — |
| 2024-02-08 | $15.28 | $15.28 | 7,356 | — | — |
| 2024-02-07 | $15.38 | $15.38 | 3,660 | — | — |
| 2024-02-06 | $14.98 | $14.98 | 6,072 | — | — |
| 2024-02-05 | $15.00 | $15.00 | 15,972 | — | — |
| 2024-02-02 | $15.53 | $15.53 | 7,284 | — | — |
| 2024-02-01 | $15.90 | $15.90 | 4,408 | — | — |
| 2024-01-31 | $15.30 | $15.30 | 14,020 | — | — |
| 2024-01-30 | $16.05 | $16.05 | 7,744 | — | — |
| 2024-01-29 | $17.25 | $17.25 | 5,300 | — | — |
| 2024-01-26 | $16.75 | $16.75 | 22,120 | — | — |
| 2024-01-25 | $15.83 | $15.83 | 5,444 | — | — |
| 2024-01-24 | $15.70 | $15.70 | 5,912 | — | — |
| 2024-01-23 | $16.00 | $16.00 | 2,900 | — | — |
| 2024-01-22 | $16.48 | $16.48 | 3,984 | — | — |
| 2024-01-19 | $16.50 | $16.50 | 3,820 | — | — |
| 2024-01-18 | $16.90 | $16.90 | 7,004 | — | — |
| 2024-01-17 | $17.13 | $17.13 | 3,764 | — | — |
| 2024-01-16 | $17.03 | $17.03 | 6,520 | — | — |
| 2024-01-12 | $17.20 | $17.20 | 9,360 | — | — |
| 2024-01-11 | $17.88 | $17.88 | 24,332 | — | — |
| 2024-01-10 | $18.23 | $18.23 | 7,696 | — | — |
| 2024-01-09 | $18.75 | $18.75 | 20,476 | — | — |
| 2024-01-08 | $18.00 | $18.00 | 23,384 | — | — |
| 2024-01-05 | $17.67 | $17.67 | 9,124 | — | — |
| 2024-01-04 | $17.60 | $17.60 | 14,364 | — | — |
| 2024-01-03 | $16.83 | $16.83 | 9,332 | — | — |
| 2024-01-02 | $17.88 | $17.88 | 5,244 | — | — |