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
- 2020-08-04 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 | $7.93 | $7.93 | 4,960 | — | — |
| 2024-12-30 | $7.90 | $7.90 | 1,240 | — | — |
| 2024-12-27 | $7.71 | $7.71 | 2,040 | — | — |
| 2024-12-26 | $7.73 | $7.73 | 0 | — | — |
| 2024-12-24 | $7.73 | $7.73 | 3,520 | — | — |
| 2024-12-23 | $7.83 | $7.83 | 5,610 | — | — |
| 2024-12-20 | $7.92 | $7.92 | 4,130 | — | — |
| 2024-12-19 | $8.15 | $8.15 | 3,100 | — | — |
| 2024-12-18 | $7.93 | $7.93 | 6,530 | — | — |
| 2024-12-17 | $8.07 | $8.07 | 9,250 | — | — |
| 2024-12-16 | $8.19 | $8.19 | 4,010 | — | — |
| 2024-12-13 | $8.34 | $8.34 | 1,960 | — | — |
| 2024-12-12 | $8.42 | $8.42 | 750 | — | — |
| 2024-12-11 | $8.35 | $8.35 | 7,070 | — | — |
| 2024-12-10 | $8.30 | $8.30 | 2,800 | — | — |
| 2024-12-09 | $8.39 | $8.39 | 2,620 | — | — |
| 2024-12-06 | $8.43 | $8.43 | 610 | — | — |
| 2024-12-05 | $8.60 | $8.60 | 360 | — | — |
| 2024-12-04 | $8.25 | $8.25 | 2,020 | — | — |
| 2024-12-03 | $8.21 | $8.21 | 440 | — | — |
| 2024-12-02 | $8.10 | $8.10 | 1,560 | — | — |
| 2024-11-29 | $8.21 | $8.21 | 100 | — | — |
| 2024-11-27 | $8.06 | $8.06 | 5,060 | — | — |
| 2024-11-26 | $8.05 | $8.05 | 780 | — | — |
| 2024-11-25 | $7.85 | $7.85 | 7,180 | — | — |
| 2024-11-22 | $8.15 | $8.15 | 310 | — | — |
| 2024-11-21 | $8.29 | $8.29 | 1,100 | — | — |
| 2024-11-20 | $8.15 | $8.15 | 300 | — | — |
| 2024-11-19 | $8.08 | $8.08 | 3,410 | — | — |
| 2024-11-18 | $8.10 | $8.10 | 6,480 | — | — |
| 2024-11-15 | $8.03 | $8.03 | 2,420 | — | — |
| 2024-11-14 | $8.10 | $8.10 | 810 | — | — |
| 2024-11-13 | $8.20 | $8.20 | 8,980 | — | — |
| 2024-11-12 | $8.40 | $8.40 | 15,340 | — | — |
| 2024-11-11 | $8.38 | $8.38 | 4,160 | — | — |
| 2024-11-08 | $8.98 | $8.98 | 1,980 | — | — |
| 2024-11-07 | $9.05 | $9.05 | 6,000 | — | — |
| 2024-11-06 | $9.00 | $9.00 | 4,460 | — | — |
| 2024-11-05 | $9.10 | $9.10 | 1,360 | — | — |
| 2024-11-04 | $8.85 | $8.85 | 1,630 | — | — |
| 2024-11-01 | $9.00 | $9.00 | 1,900 | — | — |
| 2024-10-31 | $9.20 | $9.20 | 5,060 | — | — |
| 2024-10-30 | $9.02 | $9.02 | 1,080 | — | — |
| 2024-10-29 | $9.01 | $9.01 | 3,790 | — | — |
| 2024-10-28 | $9.12 | $9.12 | 3,090 | — | — |
| 2024-10-25 | $9.11 | $9.11 | 3,240 | — | — |
| 2024-10-24 | $8.95 | $8.95 | 2,700 | — | — |
| 2024-10-23 | $8.75 | $8.75 | 4,220 | — | — |
| 2024-10-22 | $8.90 | $8.90 | 5,990 | — | — |
| 2024-10-21 | $8.73 | $8.73 | 4,340 | — | — |
| 2024-10-18 | $9.23 | $9.23 | 2,850 | — | — |
| 2024-10-17 | $8.70 | $8.70 | 14,060 | — | — |
| 2024-10-16 | $8.80 | $8.80 | 3,710 | — | — |
| 2024-10-15 | $8.50 | $8.50 | 2,530 | — | — |
| 2024-10-14 | $8.60 | $8.60 | 0 | — | — |
| 2024-10-11 | $8.60 | $8.60 | 3,550 | — | — |
| 2024-10-10 | $8.40 | $8.40 | 3,420 | — | — |
| 2024-10-09 | $8.55 | $8.55 | 5,430 | — | — |
| 2024-10-08 | $8.58 | $8.58 | 4,780 | — | — |
| 2024-10-07 | $8.58 | $8.58 | 2,030 | — | — |
| 2024-10-04 | $8.80 | $8.80 | 5,220 | — | — |
| 2024-10-03 | $8.90 | $8.90 | 750 | — | — |
| 2024-10-02 | $8.97 | $8.97 | 3,170 | — | — |
| 2024-10-01 | $8.90 | $8.90 | 690 | — | — |
| 2024-09-30 | $8.90 | $8.90 | 700 | — | — |
| 2024-09-27 | $8.68 | $8.68 | 460 | — | — |
| 2024-09-26 | $9.08 | $9.08 | 1,910 | — | — |
| 2024-09-25 | $8.70 | $8.70 | 5,690 | — | — |
| 2024-09-24 | $9.05 | $9.05 | 8,060 | — | — |
| 2024-09-23 | $8.71 | $8.71 | 2,900 | — | — |
| 2024-09-20 | $8.50 | $8.50 | 800 | — | — |
| 2024-09-19 | $8.65 | $8.65 | 1,270 | — | — |
| 2024-09-18 | $8.50 | $8.50 | 2,920 | — | — |
| 2024-09-17 | $8.36 | $8.36 | 260 | — | — |
| 2024-09-16 | $8.36 | $8.36 | 140 | — | — |
| 2024-09-13 | $8.40 | $8.40 | 6,280 | — | — |
| 2024-09-12 | $7.79 | $7.79 | 3,880 | — | — |
| 2024-09-11 | $7.95 | $7.95 | 16,880 | — | — |
| 2024-09-10 | $7.99 | $7.99 | 310 | — | — |
| 2024-09-09 | $7.93 | $7.93 | 1,620 | — | — |
| 2024-09-06 | $7.60 | $7.60 | 200 | — | — |
| 2024-09-05 | $7.98 | $7.98 | 40 | — | — |
| 2024-09-04 | $7.54 | $7.54 | 5,580 | — | — |
| 2024-09-03 | $7.36 | $7.36 | 1,810 | — | — |
| 2024-08-30 | $7.80 | $7.80 | 740 | — | — |
| 2024-08-29 | $8.30 | $8.30 | 9,410 | — | — |
| 2024-08-28 | $7.80 | $7.80 | 3,410 | — | — |
| 2024-08-27 | $8.05 | $8.05 | 530 | — | — |
| 2024-08-26 | $8.20 | $8.20 | 3,290 | — | — |
| 2024-08-23 | $7.60 | $7.60 | 510 | — | — |
| 2024-08-22 | $7.40 | $7.40 | 60 | — | — |
| 2024-08-21 | $7.20 | $7.20 | 6,600 | — | — |
| 2024-08-20 | $7.40 | $7.40 | 1,470 | — | — |
| 2024-08-19 | $7.40 | $7.40 | 650 | — | — |
| 2024-08-16 | $7.38 | $7.38 | 1,780 | — | — |
| 2024-08-15 | $7.53 | $7.53 | 1,200 | — | — |
| 2024-08-14 | $7.32 | $7.32 | 6,960 | — | — |
| 2024-08-13 | $7.33 | $7.33 | 550 | — | — |
| 2024-08-12 | $7.36 | $7.36 | 2,230 | — | — |
| 2024-08-09 | $7.15 | $7.15 | 4,540 | — | — |
| 2024-08-08 | $7.20 | $7.20 | 380 | — | — |
| 2024-08-07 | $7.30 | $7.30 | 700 | — | — |
| 2024-08-06 | $7.20 | $7.20 | 10,820 | — | — |
| 2024-08-05 | $7.60 | $7.60 | 1,250 | — | — |
| 2024-08-02 | $7.58 | $7.58 | 2,590 | — | — |
| 2024-08-01 | $7.70 | $7.70 | 1,980 | — | — |
| 2024-07-31 | $8.00 | $8.00 | 870 | — | — |
| 2024-07-30 | $7.75 | $7.75 | 170 | — | — |
| 2024-07-29 | $7.99 | $7.99 | 1,230 | — | — |
| 2024-07-26 | $8.00 | $8.00 | 580 | — | — |
| 2024-07-25 | $8.12 | $8.12 | 4,580 | — | — |
| 2024-07-24 | $8.32 | $8.32 | 21,190 | — | — |
| 2024-07-23 | $7.99 | $7.99 | 720 | — | — |
| 2024-07-22 | $7.94 | $7.94 | 1,610 | — | — |
| 2024-07-19 | $7.90 | $7.90 | 480 | — | — |
| 2024-07-18 | $7.83 | $7.83 | 1,670 | — | — |
| 2024-07-17 | $8.16 | $8.16 | 580 | — | — |
| 2024-07-16 | $8.05 | $8.05 | 1,850 | — | — |
| 2024-07-15 | $8.14 | $8.14 | 810 | — | — |
| 2024-07-12 | $8.18 | $8.18 | 610 | — | — |
| 2024-07-11 | $7.87 | $7.87 | 7,300 | — | — |
| 2024-07-10 | $7.94 | $7.94 | 2,890 | — | — |
| 2024-07-09 | $7.94 | $7.94 | 1,910 | — | — |
| 2024-07-08 | $8.00 | $8.00 | 470 | — | — |
| 2024-07-05 | $8.00 | $8.00 | 2,470 | — | — |
| 2024-07-03 | $8.06 | $8.06 | 330 | — | — |
| 2024-07-02 | $7.98 | $7.98 | 1,320 | — | — |
| 2024-07-01 | $8.20 | $8.20 | 1,560 | — | — |
| 2024-06-28 | $8.09 | $8.09 | 1,020 | — | — |
| 2024-06-27 | $7.86 | $7.86 | 3,090 | — | — |
| 2024-06-26 | $7.90 | $7.90 | 5,260 | — | — |
| 2024-06-25 | $8.00 | $8.00 | 1,290 | — | — |
| 2024-06-24 | $8.00 | $8.00 | 8,900 | — | — |
| 2024-06-21 | $7.98 | $7.98 | 3,330 | — | — |
| 2024-06-20 | $8.11 | $8.11 | 2,400 | — | — |
| 2024-06-18 | $7.95 | $7.95 | 1,050 | — | — |
| 2024-06-17 | $7.95 | $7.95 | 1,100 | — | — |
| 2024-06-14 | $7.99 | $7.99 | 1,790 | — | — |
| 2024-06-13 | $8.18 | $8.18 | 1,160 | — | — |
| 2024-06-12 | $8.35 | $8.35 | 2,890 | — | — |
| 2024-06-11 | $8.20 | $8.20 | 340 | — | — |
| 2024-06-10 | $8.20 | $8.20 | 4,660 | — | — |
| 2024-06-07 | $8.21 | $8.21 | 1,630 | — | — |
| 2024-06-06 | $8.30 | $8.30 | 280 | — | — |
| 2024-06-05 | $8.30 | $8.30 | 1,330 | — | — |
| 2024-06-04 | $8.41 | $8.41 | 1,360 | — | — |
| 2024-06-03 | $8.55 | $8.55 | 990 | — | — |
| 2024-05-31 | $8.50 | $8.50 | 520 | — | — |
| 2024-05-30 | $8.50 | $8.50 | 1,280 | — | — |
| 2024-05-29 | $8.40 | $8.40 | 1,510 | — | — |
| 2024-05-28 | $8.75 | $8.75 | 2,550 | — | — |
| 2024-05-24 | $8.77 | $8.77 | 2,250 | — | — |
| 2024-05-23 | $8.60 | $8.60 | 1,180 | — | — |
| 2024-05-22 | $8.80 | $8.80 | 1,470 | — | — |
| 2024-05-21 | $8.82 | $8.82 | 6,140 | — | — |
| 2024-05-20 | $9.25 | $9.25 | 22,620 | — | — |
| 2024-05-17 | $8.70 | $8.70 | 3,350 | — | — |
| 2024-05-16 | $8.47 | $8.47 | 2,340 | — | — |
| 2024-05-15 | $8.74 | $8.74 | 410 | — | — |
| 2024-05-14 | $8.66 | $8.66 | 590 | — | — |
| 2024-05-13 | $8.63 | $8.63 | 600 | — | — |
| 2024-05-10 | $8.58 | $8.58 | 1,510 | — | — |
| 2024-05-09 | $8.71 | $8.71 | 610 | — | — |
| 2024-05-08 | $8.60 | $8.60 | 4,450 | — | — |
| 2024-05-07 | $8.90 | $8.90 | 1,720 | — | — |
| 2024-05-06 | $9.09 | $9.09 | 3,960 | — | — |
| 2024-05-03 | $8.91 | $8.91 | 8,510 | — | — |
| 2024-05-02 | $8.65 | $8.65 | 3,750 | — | — |
| 2024-05-01 | $8.55 | $8.55 | 180 | — | — |
| 2024-04-30 | $8.60 | $8.60 | 1,470 | — | — |
| 2024-04-29 | $8.73 | $8.73 | 1,200 | — | — |
| 2024-04-26 | $8.65 | $8.65 | 1,170 | — | — |
| 2024-04-25 | $8.70 | $8.70 | 370 | — | — |
| 2024-04-24 | $8.51 | $8.51 | 1,060 | — | — |
| 2024-04-23 | $8.40 | $8.40 | 5,550 | — | — |
| 2024-04-22 | $8.60 | $8.60 | 2,950 | — | — |
| 2024-04-19 | $8.80 | $8.80 | 620 | — | — |
| 2024-04-18 | $8.63 | $8.63 | 920 | — | — |
| 2024-04-17 | $8.50 | $8.50 | 920 | — | — |
| 2024-04-16 | $8.70 | $8.70 | 5,410 | — | — |
| 2024-04-15 | $8.80 | $8.80 | 5,920 | — | — |
| 2024-04-12 | $8.82 | $8.82 | 2,150 | — | — |
| 2024-04-11 | $8.65 | $8.65 | 3,680 | — | — |
| 2024-04-10 | $8.69 | $8.69 | 1,220 | — | — |
| 2024-04-09 | $8.88 | $8.88 | 830 | — | — |
| 2024-04-08 | $8.61 | $8.61 | 5,320 | — | — |
| 2024-04-05 | $8.73 | $8.73 | 11,030 | — | — |
| 2024-04-04 | $8.80 | $8.80 | 2,000 | — | — |
| 2024-04-03 | $8.75 | $8.75 | 1,620 | — | — |
| 2024-04-02 | $8.80 | $8.80 | 510 | — | — |
| 2024-04-01 | $8.50 | $8.50 | 520 | — | — |
| 2024-03-28 | $8.39 | $8.39 | 60 | — | — |
| 2024-03-27 | $8.33 | $8.33 | 1,700 | — | — |
| 2024-03-26 | $8.33 | $8.33 | 2,440 | — | — |
| 2024-03-25 | $8.30 | $8.30 | 2,930 | — | — |
| 2024-03-22 | $8.38 | $8.38 | 240 | — | — |
| 2024-03-21 | $8.30 | $8.30 | 1,670 | — | — |
| 2024-03-20 | $8.47 | $8.47 | 1,030 | — | — |
| 2024-03-19 | $8.37 | $8.37 | 2,210 | — | — |
| 2024-03-18 | $8.73 | $8.73 | 800 | — | — |
| 2024-03-15 | $8.72 | $8.72 | 2,540 | — | — |
| 2024-03-14 | $8.45 | $8.45 | 1,970 | — | — |
| 2024-03-13 | $8.37 | $8.37 | 2,030 | — | — |
| 2024-03-12 | $8.30 | $8.30 | 1,070 | — | — |
| 2024-03-11 | $8.20 | $8.20 | 1,140 | — | — |
| 2024-03-08 | $8.28 | $8.28 | 1,480 | — | — |
| 2024-03-07 | $8.29 | $8.29 | 5,380 | — | — |
| 2024-03-06 | $8.22 | $8.22 | 2,620 | — | — |
| 2024-03-05 | $8.00 | $8.00 | 3,330 | — | — |
| 2024-03-04 | $7.78 | $7.78 | 10,950 | — | — |
| 2024-03-01 | $7.73 | $7.73 | 15,590 | — | — |
| 2024-02-29 | $7.81 | $7.81 | 510 | — | — |
| 2024-02-28 | $7.76 | $7.76 | 2,920 | — | — |
| 2024-02-27 | $7.70 | $7.70 | 1,370 | — | — |
| 2024-02-26 | $7.70 | $7.70 | 3,290 | — | — |
| 2024-02-23 | $7.95 | $7.95 | 610 | — | — |
| 2024-02-22 | $7.79 | $7.79 | 4,250 | — | — |
| 2024-02-21 | $7.88 | $7.88 | 1,930 | — | — |
| 2024-02-20 | $8.10 | $8.10 | 1,330 | — | — |
| 2024-02-16 | $8.10 | $8.10 | 1,000 | — | — |
| 2024-02-15 | $7.84 | $7.84 | 5,000 | — | — |
| 2024-02-14 | $7.82 | $7.82 | 730 | — | — |
| 2024-02-13 | $7.75 | $7.75 | 4,790 | — | — |
| 2024-02-12 | $7.89 | $7.89 | 1,540 | — | — |
| 2024-02-09 | $7.89 | $7.89 | 370 | — | — |
| 2024-02-08 | $7.92 | $7.92 | 400 | — | — |
| 2024-02-07 | $7.96 | $7.96 | 2,570 | — | — |
| 2024-02-06 | $8.00 | $8.00 | 5,590 | — | — |
| 2024-02-05 | $7.91 | $7.91 | 1,320 | — | — |
| 2024-02-02 | $8.05 | $8.05 | 0 | — | — |
| 2024-02-01 | $8.05 | $8.05 | 730 | — | — |
| 2024-01-31 | $8.05 | $8.05 | 530 | — | — |
| 2024-01-30 | $7.90 | $7.90 | 1,370 | — | — |
| 2024-01-29 | $7.91 | $7.91 | 4,340 | — | — |
| 2024-01-26 | $8.13 | $8.13 | 1,230 | — | — |
| 2024-01-25 | $8.05 | $8.05 | 6,050 | — | — |
| 2024-01-24 | $8.02 | $8.02 | 3,640 | — | — |
| 2024-01-23 | $8.02 | $8.02 | 12,220 | — | — |
| 2024-01-22 | $8.33 | $8.33 | 700 | — | — |
| 2024-01-19 | $8.25 | $8.25 | 2,290 | — | — |
| 2024-01-18 | $8.20 | $8.20 | 1,560 | — | — |
| 2024-01-17 | $7.75 | $7.75 | 2,100 | — | — |
| 2024-01-16 | $7.87 | $7.87 | 2,020 | — | — |
| 2024-01-12 | $8.02 | $8.02 | 2,210 | — | — |
| 2024-01-11 | $7.97 | $7.97 | 670 | — | — |
| 2024-01-10 | $8.22 | $8.22 | 2,880 | — | — |
| 2024-01-09 | $8.14 | $8.14 | 1,050 | — | — |
| 2024-01-08 | $8.25 | $8.25 | 3,320 | — | — |
| 2024-01-05 | $8.10 | $8.10 | 4,850 | — | — |
| 2024-01-04 | $8.05 | $8.05 | 3,600 | — | — |
| 2024-01-03 | $8.03 | $8.03 | 350 | — | — |
| 2024-01-02 | $8.06 | $8.06 | 3,890 | — | — |