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
- 2019-03-28 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 | $3.81 | $3.81 | 530,500 | — | — |
| 2024-12-30 | $4.26 | $4.26 | 202,400 | — | — |
| 2024-12-27 | $4.65 | $4.65 | 78,200 | — | — |
| 2024-12-26 | $4.73 | $4.73 | 169,900 | — | — |
| 2024-12-24 | $4.50 | $4.50 | 63,800 | — | — |
| 2024-12-23 | $4.50 | $4.50 | 109,400 | — | — |
| 2024-12-20 | $4.72 | $4.72 | 705,300 | — | — |
| 2024-12-19 | $4.60 | $4.60 | 116,200 | — | — |
| 2024-12-18 | $4.13 | $4.13 | 194,600 | — | — |
| 2024-12-17 | $4.58 | $4.58 | 179,500 | — | — |
| 2024-12-16 | $4.74 | $4.74 | 166,100 | — | — |
| 2024-12-13 | $5.44 | $5.44 | 94,700 | — | — |
| 2024-12-12 | $6.12 | $6.12 | 125,200 | — | — |
| 2024-12-11 | $5.58 | $5.58 | 157,400 | — | — |
| 2024-12-10 | $5.75 | $5.75 | 63,600 | — | — |
| 2024-12-09 | $5.95 | $5.95 | 74,400 | — | — |
| 2024-12-06 | $5.86 | $5.86 | 117,700 | — | — |
| 2024-12-05 | $6.08 | $6.08 | 46,600 | — | — |
| 2024-12-04 | $6.18 | $6.18 | 82,600 | — | — |
| 2024-12-03 | $6.21 | $6.21 | 174,200 | — | — |
| 2024-12-02 | $6.87 | $6.87 | 68,700 | — | — |
| 2024-11-29 | $7.29 | $7.29 | 22,300 | — | — |
| 2024-11-27 | $7.11 | $7.11 | 77,400 | — | — |
| 2024-11-26 | $6.86 | $6.86 | 79,100 | — | — |
| 2024-11-25 | $7.24 | $7.24 | 136,900 | — | — |
| 2024-11-22 | $7.26 | $7.26 | 107,700 | — | — |
| 2024-11-21 | $6.50 | $6.50 | 224,700 | — | — |
| 2024-11-20 | $7.18 | $7.18 | 69,500 | — | — |
| 2024-11-19 | $7.16 | $7.16 | 87,100 | — | — |
| 2024-11-18 | $7.26 | $7.26 | 84,600 | — | — |
| 2024-11-15 | $7.62 | $7.62 | 71,900 | — | — |
| 2024-11-14 | $7.70 | $7.70 | 75,300 | — | — |
| 2024-11-13 | $8.08 | $8.08 | 126,900 | — | — |
| 2024-11-12 | $8.37 | $8.37 | 201,600 | — | — |
| 2024-11-11 | $8.38 | $8.38 | 73,100 | — | — |
| 2024-11-08 | $8.38 | $8.38 | 65,000 | — | — |
| 2024-11-07 | $8.42 | $8.42 | 36,000 | — | — |
| 2024-11-06 | $8.40 | $8.40 | 84,500 | — | — |
| 2024-11-05 | $8.46 | $8.46 | 39,300 | — | — |
| 2024-11-04 | $8.29 | $8.29 | 132,500 | — | — |
| 2024-11-01 | $9.02 | $9.02 | 77,100 | — | — |
| 2024-10-31 | $8.56 | $8.56 | 575,400 | — | — |
| 2024-10-30 | $8.07 | $8.07 | 49,700 | — | — |
| 2024-10-29 | $8.16 | $8.16 | 60,700 | — | — |
| 2024-10-28 | $8.28 | $8.28 | 38,800 | — | — |
| 2024-10-25 | $8.37 | $8.37 | 53,800 | — | — |
| 2024-10-24 | $8.48 | $8.48 | 85,600 | — | — |
| 2024-10-23 | $8.55 | $8.55 | 49,200 | — | — |
| 2024-10-22 | $8.78 | $8.78 | 50,100 | — | — |
| 2024-10-21 | $8.82 | $8.82 | 58,000 | — | — |
| 2024-10-18 | $8.94 | $8.94 | 42,900 | — | — |
| 2024-10-17 | $8.96 | $8.96 | 54,900 | — | — |
| 2024-10-16 | $9.01 | $9.01 | 100,000 | — | — |
| 2024-10-15 | $8.79 | $8.79 | 71,500 | — | — |
| 2024-10-14 | $8.91 | $8.91 | 51,100 | — | — |
| 2024-10-11 | $8.92 | $8.92 | 78,800 | — | — |
| 2024-10-10 | $8.96 | $8.96 | 91,700 | — | — |
| 2024-10-09 | $9.02 | $9.02 | 27,000 | — | — |
| 2024-10-08 | $9.15 | $9.15 | 37,600 | — | — |
| 2024-10-07 | $9.24 | $9.24 | 54,500 | — | — |
| 2024-10-04 | $9.40 | $9.40 | 63,400 | — | — |
| 2024-10-03 | $9.53 | $9.53 | 54,700 | — | — |
| 2024-10-02 | $9.15 | $9.15 | 89,600 | — | — |
| 2024-10-01 | $9.10 | $9.10 | 75,600 | — | — |
| 2024-09-30 | $8.96 | $8.96 | 89,700 | — | — |
| 2024-09-27 | $9.05 | $9.05 | 94,100 | — | — |
| 2024-09-26 | $9.11 | $9.11 | 52,300 | — | — |
| 2024-09-25 | $9.13 | $9.13 | 66,800 | — | — |
| 2024-09-24 | $9.19 | $9.19 | 82,500 | — | — |
| 2024-09-23 | $9.38 | $9.38 | 51,700 | — | — |
| 2024-09-20 | $9.61 | $9.61 | 66,500 | — | — |
| 2024-09-19 | $9.47 | $9.47 | 33,000 | — | — |
| 2024-09-18 | $9.60 | $9.60 | 84,900 | — | — |
| 2024-09-17 | $10.22 | $10.22 | 55,700 | — | — |
| 2024-09-16 | $10.33 | $10.33 | 46,500 | — | — |
| 2024-09-13 | $10.30 | $10.30 | 44,000 | — | — |
| 2024-09-12 | $10.49 | $10.49 | 31,000 | — | — |
| 2024-09-11 | $10.50 | $10.50 | 36,200 | — | — |
| 2024-09-10 | $10.25 | $10.25 | 40,900 | — | — |
| 2024-09-09 | $10.27 | $10.27 | 34,600 | — | — |
| 2024-09-06 | $9.94 | $9.94 | 36,400 | — | — |
| 2024-09-05 | $9.73 | $9.73 | 31,300 | — | — |
| 2024-09-04 | $9.91 | $9.91 | 44,000 | — | — |
| 2024-09-03 | $10.40 | $10.40 | 38,100 | — | — |
| 2024-08-30 | $10.88 | $10.88 | 63,800 | — | — |
| 2024-08-29 | $10.55 | $10.55 | 85,400 | — | — |
| 2024-08-28 | $9.72 | $9.72 | 15,900 | — | — |
| 2024-08-27 | $9.71 | $9.71 | 18,700 | — | — |
| 2024-08-26 | $9.94 | $9.94 | 76,100 | — | — |
| 2024-08-23 | $9.69 | $9.69 | 19,400 | — | — |
| 2024-08-22 | $9.72 | $9.72 | 25,100 | — | — |
| 2024-08-21 | $9.83 | $9.83 | 111,500 | — | — |
| 2024-08-20 | $8.85 | $8.85 | 11,300 | — | — |
| 2024-08-19 | $8.95 | $8.95 | 52,100 | — | — |
| 2024-08-16 | $8.83 | $8.83 | 14,400 | — | — |
| 2024-08-15 | $8.61 | $8.61 | 55,700 | — | — |
| 2024-08-14 | $8.96 | $8.96 | 8,400 | — | — |
| 2024-08-13 | $8.95 | $8.95 | 10,900 | — | — |
| 2024-08-12 | $8.84 | $8.84 | 9,200 | — | — |
| 2024-08-09 | $8.58 | $8.58 | 11,100 | — | — |
| 2024-08-08 | $8.46 | $8.46 | 65,200 | — | — |
| 2024-08-07 | $8.59 | $8.59 | 18,800 | — | — |
| 2024-08-06 | $8.70 | $8.70 | 43,400 | — | — |
| 2024-08-05 | $8.91 | $8.91 | 30,300 | — | — |
| 2024-08-02 | $9.32 | $9.32 | 28,000 | — | — |
| 2024-08-01 | $9.57 | $9.57 | 45,300 | — | — |
| 2024-07-31 | $9.53 | $9.53 | 15,400 | — | — |
| 2024-07-30 | $9.55 | $9.55 | 20,700 | — | — |
| 2024-07-29 | $10.00 | $10.00 | 15,200 | — | — |
| 2024-07-26 | $10.10 | $10.10 | 16,900 | — | — |
| 2024-07-25 | $10.17 | $10.17 | 30,500 | — | — |
| 2024-07-24 | $9.95 | $9.95 | 20,000 | — | — |
| 2024-07-23 | $9.95 | $9.95 | 9,100 | — | — |
| 2024-07-22 | $9.96 | $9.96 | 14,900 | — | — |
| 2024-07-19 | $9.88 | $9.88 | 10,400 | — | — |
| 2024-07-18 | $9.93 | $9.93 | 24,700 | — | — |
| 2024-07-17 | $10.39 | $10.39 | 37,200 | — | — |
| 2024-07-16 | $10.38 | $10.38 | 59,200 | — | — |
| 2024-07-15 | $10.24 | $10.24 | 25,900 | — | — |
| 2024-07-12 | $10.13 | $10.13 | 43,300 | — | — |
| 2024-07-11 | $9.81 | $9.81 | 54,500 | — | — |
| 2024-07-10 | $9.74 | $9.74 | 16,000 | — | — |
| 2024-07-09 | $9.25 | $9.25 | 15,000 | — | — |
| 2024-07-08 | $9.30 | $9.30 | 28,700 | — | — |
| 2024-07-05 | $9.20 | $9.20 | 22,800 | — | — |
| 2024-07-03 | $9.28 | $9.28 | 16,000 | — | — |
| 2024-07-02 | $9.41 | $9.41 | 60,000 | — | — |
| 2024-07-01 | $9.89 | $9.89 | 67,200 | — | — |
| 2024-06-28 | $9.73 | $9.73 | 86,500 | — | — |
| 2024-06-27 | $9.42 | $9.42 | 27,200 | — | — |
| 2024-06-26 | $9.67 | $9.67 | 12,900 | — | — |
| 2024-06-25 | $9.57 | $9.57 | 18,200 | — | — |
| 2024-06-24 | $9.48 | $9.48 | 57,700 | — | — |
| 2024-06-21 | $9.40 | $9.40 | 173,400 | — | — |
| 2024-06-20 | $9.77 | $9.77 | 52,600 | — | — |
| 2024-06-18 | $10.10 | $10.10 | 35,200 | — | — |
| 2024-06-17 | $10.89 | $10.89 | 33,800 | — | — |
| 2024-06-14 | $11.12 | $11.12 | 44,900 | — | — |
| 2024-06-13 | $11.38 | $11.38 | 21,200 | — | — |
| 2024-06-12 | $11.75 | $11.75 | 23,100 | — | — |
| 2024-06-11 | $12.00 | $12.00 | 20,800 | — | — |
| 2024-06-10 | $12.20 | $12.20 | 49,100 | — | — |
| 2024-06-07 | $12.20 | $12.20 | 16,900 | — | — |
| 2024-06-06 | $12.54 | $12.54 | 35,300 | — | — |
| 2024-06-05 | $13.01 | $13.01 | 22,600 | — | — |
| 2024-06-04 | $13.23 | $13.23 | 17,500 | — | — |
| 2024-06-03 | $13.10 | $13.10 | 24,900 | — | — |
| 2024-05-31 | $12.90 | $12.90 | 23,000 | — | — |
| 2024-05-30 | $12.82 | $12.82 | 87,300 | — | — |
| 2024-05-29 | $12.27 | $12.27 | 32,200 | — | — |
| 2024-05-28 | $12.65 | $12.65 | 22,100 | — | — |
| 2024-05-24 | $12.74 | $12.74 | 18,600 | — | — |
| 2024-05-23 | $13.00 | $13.00 | 32,400 | — | — |
| 2024-05-22 | $13.08 | $13.08 | 35,400 | — | — |
| 2024-05-21 | $13.05 | $13.05 | 31,000 | — | — |
| 2024-05-20 | $12.84 | $12.84 | 45,300 | — | — |
| 2024-05-17 | $12.40 | $12.40 | 39,000 | — | — |
| 2024-05-16 | $11.98 | $11.98 | 23,600 | — | — |
| 2024-05-15 | $12.09 | $12.09 | 87,900 | — | — |
| 2024-05-14 | $11.62 | $11.62 | 25,800 | — | — |
| 2024-05-13 | $11.50 | $11.50 | 105,800 | — | — |
| 2024-05-10 | $10.64 | $10.64 | 41,700 | — | — |
| 2024-05-09 | $10.93 | $10.93 | 17,100 | — | — |
| 2024-05-08 | $11.27 | $11.27 | 90,600 | — | — |
| 2024-05-07 | $10.57 | $10.57 | 33,200 | — | — |
| 2024-05-06 | $10.66 | $10.66 | 17,800 | — | — |
| 2024-05-03 | $10.52 | $10.52 | 73,800 | — | — |
| 2024-05-02 | $10.84 | $10.84 | 78,100 | — | — |
| 2024-05-01 | $10.48 | $10.48 | 35,500 | — | — |
| 2024-04-30 | $10.41 | $10.41 | 40,000 | — | — |
| 2024-04-29 | $9.84 | $9.84 | 24,500 | — | — |
| 2024-04-26 | $9.38 | $9.38 | 29,000 | — | — |
| 2024-04-25 | $9.72 | $9.72 | 21,900 | — | — |
| 2024-04-24 | $9.82 | $9.82 | 33,600 | — | — |
| 2024-04-23 | $10.23 | $10.23 | 31,100 | — | — |
| 2024-04-22 | $9.68 | $9.68 | 47,200 | — | — |
| 2024-04-19 | $9.74 | $9.74 | 170,600 | — | — |
| 2024-04-18 | $10.72 | $10.72 | 71,900 | — | — |
| 2024-04-17 | $11.51 | $11.51 | 221,800 | — | — |
| 2024-04-16 | $12.87 | $12.87 | 60,700 | — | — |
| 2024-04-15 | $13.06 | $13.06 | 115,000 | — | — |
| 2024-04-12 | $14.12 | $14.12 | 30,600 | — | — |
| 2024-04-11 | $14.45 | $14.45 | 56,800 | — | — |
| 2024-04-10 | $14.11 | $14.11 | 39,100 | — | — |
| 2024-04-09 | $13.84 | $13.84 | 56,600 | — | — |
| 2024-04-08 | $13.53 | $13.53 | 87,400 | — | — |
| 2024-04-05 | $14.27 | $14.27 | 65,600 | — | — |
| 2024-04-04 | $14.34 | $14.34 | 140,100 | — | — |
| 2024-04-03 | $15.44 | $15.44 | 174,900 | — | — |
| 2024-04-02 | $14.20 | $14.20 | 251,000 | — | — |
| 2024-04-01 | $15.37 | $15.37 | 380,600 | — | — |
| 2024-03-28 | $13.56 | $13.56 | 191,200 | — | — |
| 2024-03-27 | $12.98 | $12.98 | 324,300 | — | — |
| 2024-03-26 | $12.75 | $12.75 | 388,500 | — | — |
| 2024-03-25 | $11.80 | $11.80 | 40,500 | — | — |
| 2024-03-22 | $11.62 | $11.62 | 25,400 | — | — |
| 2024-03-21 | $11.96 | $11.96 | 61,700 | — | — |
| 2024-03-20 | $12.23 | $12.23 | 102,600 | — | — |
| 2024-03-19 | $12.00 | $12.00 | 53,700 | — | — |
| 2024-03-18 | $11.73 | $11.73 | 69,200 | — | — |
| 2024-03-15 | $11.27 | $11.27 | 104,500 | — | — |
| 2024-03-14 | $10.91 | $10.91 | 138,100 | — | — |
| 2024-03-13 | $11.57 | $11.57 | 65,200 | — | — |
| 2024-03-12 | $12.01 | $12.01 | 186,900 | — | — |
| 2024-03-11 | $11.68 | $11.68 | 124,600 | — | — |
| 2024-03-08 | $12.01 | $12.01 | 166,000 | — | — |
| 2024-03-07 | $12.57 | $12.57 | 71,000 | — | — |
| 2024-03-06 | $12.50 | $12.50 | 84,700 | — | — |
| 2024-03-05 | $12.21 | $12.21 | 178,400 | — | — |
| 2024-03-04 | $12.50 | $12.50 | 299,400 | — | — |
| 2024-03-01 | $12.72 | $12.72 | 1,823,800 | — | — |
| 2024-02-29 | $18.50 | $18.50 | 224,900 | — | — |
| 2024-02-28 | $18.56 | $18.56 | 130,900 | — | — |
| 2024-02-27 | $16.04 | $16.04 | 79,300 | — | — |
| 2024-02-26 | $16.00 | $16.00 | 167,000 | — | — |
| 2024-02-23 | $13.29 | $13.29 | 71,900 | — | — |
| 2024-02-22 | $12.17 | $12.17 | 27,600 | — | — |
| 2024-02-21 | $12.36 | $12.36 | 39,000 | — | — |
| 2024-02-20 | $12.95 | $12.95 | 137,600 | — | — |
| 2024-02-16 | $11.85 | $11.85 | 85,600 | — | — |
| 2024-02-15 | $11.60 | $11.60 | 61,600 | — | — |
| 2024-02-14 | $11.99 | $11.99 | 137,200 | — | — |
| 2024-02-13 | $11.16 | $11.16 | 28,777 | — | — |
| 2024-02-12 | $11.25 | $11.25 | 50,513 | — | — |
| 2024-02-09 | $11.52 | $11.52 | 54,823 | — | — |
| 2024-02-08 | $12.00 | $12.00 | 21,423 | — | — |
| 2024-02-07 | $12.00 | $12.00 | 22,363 | — | — |
| 2024-02-06 | $11.91 | $11.91 | 18,767 | — | — |
| 2024-02-05 | $11.43 | $11.43 | 38,517 | — | — |
| 2024-02-02 | $11.10 | $11.10 | 6,573 | — | — |
| 2024-02-01 | $11.40 | $11.40 | 7,857 | — | — |
| 2024-01-31 | $11.31 | $11.31 | 11,867 | — | — |
| 2024-01-30 | $11.40 | $11.40 | 15,153 | — | — |
| 2024-01-29 | $11.55 | $11.55 | 25,633 | — | — |
| 2024-01-26 | $10.86 | $10.86 | 14,740 | — | — |
| 2024-01-25 | $10.89 | $10.89 | 18,350 | — | — |
| 2024-01-24 | $10.80 | $10.80 | 48,420 | — | — |
| 2024-01-23 | $10.95 | $10.95 | 31,653 | — | — |
| 2024-01-22 | $11.16 | $11.16 | 57,843 | — | — |
| 2024-01-19 | $11.43 | $11.43 | 55,237 | — | — |
| 2024-01-18 | $11.31 | $11.31 | 34,783 | — | — |
| 2024-01-17 | $11.70 | $11.70 | 63,307 | — | — |
| 2024-01-16 | $12.15 | $12.15 | 47,153 | — | — |
| 2024-01-12 | $12.90 | $12.90 | 53,567 | — | — |
| 2024-01-11 | $12.81 | $12.81 | 103,853 | — | — |
| 2024-01-10 | $12.84 | $12.84 | 124,193 | — | — |
| 2024-01-09 | $13.14 | $13.14 | 1,180,547 | — | — |
| 2024-01-08 | $11.94 | $11.94 | 99,603 | — | — |
| 2024-01-05 | $11.16 | $11.16 | 13,023 | — | — |
| 2024-01-04 | $11.70 | $11.70 | 22,883 | — | — |
| 2024-01-03 | $11.67 | $11.67 | 11,350 | — | — |
| 2024-01-02 | $11.10 | $11.10 | 42,403 | — | — |