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
- 2018-03-14 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 | $8.14 | $8.14 | 36,700 | — | — |
| 2024-12-30 | $8.62 | $8.62 | 44,300 | — | — |
| 2024-12-27 | $8.88 | $8.88 | 93,800 | — | — |
| 2024-12-26 | $9.36 | $9.36 | 93,900 | — | — |
| 2024-12-24 | $9.98 | $9.98 | 230,900 | — | — |
| 2024-12-23 | $8.26 | $8.26 | 72,900 | — | — |
| 2024-12-20 | $8.10 | $8.10 | 154,900 | — | — |
| 2024-12-19 | $7.95 | $7.95 | 677,500 | — | — |
| 2024-12-18 | $6.07 | $6.07 | 60,100 | — | — |
| 2024-12-17 | $6.36 | $6.36 | 123,100 | — | — |
| 2024-12-16 | $6.41 | $6.41 | 738,100 | — | — |
| 2024-12-13 | $5.62 | $5.62 | 136,400 | — | — |
| 2024-12-12 | $6.12 | $6.12 | 93,600 | — | — |
| 2024-12-11 | $6.79 | $6.79 | 107,800 | — | — |
| 2024-12-10 | $6.85 | $6.85 | 126,600 | — | — |
| 2024-12-09 | $7.21 | $7.21 | 146,900 | — | — |
| 2024-12-06 | $8.19 | $8.19 | 227,600 | — | — |
| 2024-12-05 | $7.25 | $7.25 | 77,540 | — | — |
| 2024-12-04 | $7.59 | $7.59 | 164,887 | — | — |
| 2024-12-03 | $8.25 | $8.25 | 72,953 | — | — |
| 2024-12-02 | $8.85 | $8.85 | 150,773 | — | — |
| 2024-11-29 | $7.41 | $7.41 | 36,773 | — | — |
| 2024-11-27 | $7.52 | $7.52 | 49,493 | — | — |
| 2024-11-26 | $8.22 | $8.22 | 238,247 | — | — |
| 2024-11-25 | $7.19 | $7.19 | 78,000 | — | — |
| 2024-11-22 | $6.45 | $6.45 | 266,347 | — | — |
| 2024-11-21 | $8.88 | $8.88 | 132,700 | — | — |
| 2024-11-20 | $9.84 | $9.84 | 78,180 | — | — |
| 2024-11-19 | $10.17 | $10.17 | 155,387 | — | — |
| 2024-11-18 | $10.20 | $10.20 | 111,800 | — | — |
| 2024-11-15 | $10.05 | $10.05 | 218,973 | — | — |
| 2024-11-14 | $9.54 | $9.54 | 208,640 | — | — |
| 2024-11-13 | $10.64 | $10.64 | 1,176,760 | — | — |
| 2024-11-12 | $10.13 | $10.13 | 154,767 | — | — |
| 2024-11-11 | $10.37 | $10.37 | 142,747 | — | — |
| 2024-11-08 | $10.95 | $10.95 | 555,233 | — | — |
| 2024-11-07 | $10.44 | $10.44 | 9,647,807 | — | — |
| 2024-11-06 | $8.25 | $8.25 | 850,227 | — | — |
| 2024-11-05 | $7.83 | $7.83 | 266,127 | — | — |
| 2024-11-04 | $8.69 | $8.69 | 1,007,313 | — | — |
| 2024-11-01 | $9.75 | $9.75 | 9,532,067 | — | — |
| 2024-10-31 | $8.64 | $8.64 | 1,084,807 | — | — |
| 2024-10-30 | $9.57 | $9.57 | 31,992,020 | — | — |
| 2024-10-29 | $6.23 | $6.23 | 2,212,367 | — | — |
| 2024-10-28 | $5.00 | $5.00 | 245,513 | — | — |
| 2024-10-25 | $5.31 | $5.31 | 238,280 | — | — |
| 2024-10-24 | $4.73 | $4.73 | 443,420 | — | — |
| 2024-10-23 | $6.02 | $6.02 | 1,275,700 | — | — |
| 2024-10-22 | $8.09 | $8.09 | 49,224,980 | — | — |
| 2024-10-21 | $3.09 | $3.09 | 935,207 | — | — |
| 2024-10-18 | $2.67 | $2.67 | 30,920 | — | — |
| 2024-10-17 | $2.69 | $2.69 | 84,047 | — | — |
| 2024-10-16 | $2.60 | $2.60 | 99,440 | — | — |
| 2024-10-15 | $2.52 | $2.52 | 99,280 | — | — |
| 2024-10-14 | $2.55 | $2.55 | 36,787 | — | — |
| 2024-10-11 | $2.67 | $2.67 | 28,327 | — | — |
| 2024-10-10 | $2.79 | $2.79 | 35,447 | — | — |
| 2024-10-09 | $2.70 | $2.70 | 18,193 | — | — |
| 2024-10-08 | $2.81 | $2.81 | 39,073 | — | — |
| 2024-10-07 | $3.30 | $3.30 | 16,113 | — | — |
| 2024-10-04 | $3.36 | $3.36 | 16,327 | — | — |
| 2024-10-03 | $3.48 | $3.48 | 4,633 | — | — |
| 2024-10-02 | $3.51 | $3.51 | 10,433 | — | — |
| 2024-10-01 | $3.42 | $3.42 | 15,893 | — | — |
| 2024-09-30 | $3.60 | $3.60 | 47,827 | — | — |
| 2024-09-27 | $4.32 | $4.32 | 29,813 | — | — |
| 2024-09-26 | $4.10 | $4.10 | 18,960 | — | — |
| 2024-09-25 | $4.47 | $4.47 | 7,400 | — | — |
| 2024-09-24 | $4.49 | $4.49 | 11,593 | — | — |
| 2024-09-23 | $4.41 | $4.41 | 29,307 | — | — |
| 2024-09-20 | $4.83 | $4.83 | 12,767 | — | — |
| 2024-09-19 | $4.95 | $4.95 | 18,613 | — | — |
| 2024-09-18 | $4.95 | $4.95 | 6,713 | — | — |
| 2024-09-17 | $5.24 | $5.24 | 13,100 | — | — |
| 2024-09-16 | $5.18 | $5.18 | 10,567 | — | — |
| 2024-09-13 | $4.89 | $4.89 | 12,040 | — | — |
| 2024-09-12 | $4.73 | $4.73 | 25,247 | — | — |
| 2024-09-11 | $5.03 | $5.03 | 16,087 | — | — |
| 2024-09-10 | $5.10 | $5.10 | 19,267 | — | — |
| 2024-09-09 | $5.39 | $5.39 | 29,173 | — | — |
| 2024-09-06 | $5.61 | $5.61 | 13,900 | — | — |
| 2024-09-05 | $5.63 | $5.63 | 25,327 | — | — |
| 2024-09-04 | $5.61 | $5.61 | 24,567 | — | — |
| 2024-09-03 | $5.48 | $5.48 | 36,180 | — | — |
| 2024-08-30 | $5.93 | $5.93 | 61,393 | — | — |
| 2024-08-29 | $6.14 | $6.14 | 369,107 | — | — |
| 2024-08-28 | $9.39 | $9.39 | 293,987 | — | — |
| 2024-08-27 | $9.66 | $9.66 | 6,340,960 | — | — |
| 2024-08-26 | $6.57 | $6.57 | 4,887 | — | — |
| 2024-08-23 | $6.62 | $6.62 | 9,707 | — | — |
| 2024-08-22 | $6.15 | $6.15 | 3,233 | — | — |
| 2024-08-21 | $6.09 | $6.09 | 2,280 | — | — |
| 2024-08-20 | $6.12 | $6.12 | 2,320 | — | — |
| 2024-08-19 | $6.00 | $6.00 | 5,613 | — | — |
| 2024-08-16 | $6.06 | $6.06 | 4,707 | — | — |
| 2024-08-15 | $5.90 | $5.90 | 12,960 | — | — |
| 2024-08-14 | $5.85 | $5.85 | 4,027 | — | — |
| 2024-08-13 | $6.15 | $6.15 | 9,273 | — | — |
| 2024-08-12 | $5.84 | $5.84 | 1,207 | — | — |
| 2024-08-09 | $5.63 | $5.63 | 2,893 | — | — |
| 2024-08-08 | $5.52 | $5.52 | 4,927 | — | — |
| 2024-08-07 | $5.76 | $5.76 | 12,827 | — | — |
| 2024-08-06 | $6.23 | $6.23 | 2,367 | — | — |
| 2024-08-05 | $6.41 | $6.41 | 2,387 | — | — |
| 2024-08-02 | $6.78 | $6.78 | 8,000 | — | — |
| 2024-08-01 | $6.95 | $6.95 | 12,887 | — | — |
| 2024-07-31 | $6.75 | $6.75 | 2,607 | — | — |
| 2024-07-30 | $6.60 | $6.60 | 4,193 | — | — |
| 2024-07-29 | $6.75 | $6.75 | 8,580 | — | — |
| 2024-07-26 | $6.42 | $6.42 | 6,247 | — | — |
| 2024-07-25 | $6.20 | $6.20 | 4,147 | — | — |
| 2024-07-24 | $5.97 | $5.97 | 6,927 | — | — |
| 2024-07-23 | $5.99 | $5.99 | 9,520 | — | — |
| 2024-07-22 | $6.08 | $6.08 | 15,040 | — | — |
| 2024-07-19 | $6.53 | $6.53 | 11,387 | — | — |
| 2024-07-18 | $6.93 | $6.93 | 3,227 | — | — |
| 2024-07-17 | $7.02 | $7.02 | 2,947 | — | — |
| 2024-07-16 | $7.07 | $7.07 | 6,707 | — | — |
| 2024-07-15 | $6.93 | $6.93 | 3,053 | — | — |
| 2024-07-12 | $6.92 | $6.92 | 7,053 | — | — |
| 2024-07-11 | $7.04 | $7.04 | 6,460 | — | — |
| 2024-07-10 | $6.92 | $6.92 | 3,893 | — | — |
| 2024-07-09 | $7.34 | $7.34 | 1,620 | — | — |
| 2024-07-08 | $6.95 | $6.95 | 1,320 | — | — |
| 2024-07-05 | $6.90 | $6.90 | 1,733 | — | — |
| 2024-07-03 | $6.75 | $6.75 | 3,807 | — | — |
| 2024-07-02 | $7.13 | $7.13 | 5,027 | — | — |
| 2024-07-01 | $7.50 | $7.50 | 7,620 | — | — |
| 2024-06-28 | $7.59 | $7.59 | 4,900 | — | — |
| 2024-06-27 | $8.04 | $8.04 | 2,727 | — | — |
| 2024-06-26 | $8.06 | $8.06 | 5,000 | — | — |
| 2024-06-25 | $7.56 | $7.56 | 18,413 | — | — |
| 2024-06-24 | $7.88 | $7.88 | 6,667 | — | — |
| 2024-06-21 | $7.50 | $7.50 | 42,580 | — | — |
| 2024-06-20 | $8.18 | $8.18 | 20,347 | — | — |
| 2024-06-18 | $8.28 | $8.28 | 16,047 | — | — |
| 2024-06-17 | $7.91 | $7.91 | 2,233 | — | — |
| 2024-06-14 | $7.80 | $7.80 | 1,200 | — | — |
| 2024-06-13 | $7.95 | $7.95 | 2,700 | — | — |
| 2024-06-12 | $8.04 | $8.04 | 3,533 | — | — |
| 2024-06-11 | $8.25 | $8.25 | 6,000 | — | — |
| 2024-06-10 | $8.54 | $8.54 | 8,980 | — | — |
| 2024-06-07 | $8.19 | $8.19 | 6,220 | — | — |
| 2024-06-06 | $8.21 | $8.21 | 23,427 | — | — |
| 2024-06-05 | $8.39 | $8.39 | 11,487 | — | — |
| 2024-06-04 | $8.58 | $8.58 | 4,160 | — | — |
| 2024-06-03 | $8.88 | $8.88 | 1,707 | — | — |
| 2024-05-31 | $8.63 | $8.63 | 2,167 | — | — |
| 2024-05-30 | $8.78 | $8.78 | 14,573 | — | — |
| 2024-05-29 | $9.00 | $9.00 | 7,133 | — | — |
| 2024-05-28 | $8.63 | $8.63 | 4,093 | — | — |
| 2024-05-24 | $8.55 | $8.55 | 7,427 | — | — |
| 2024-05-23 | $8.84 | $8.84 | 15,480 | — | — |
| 2024-05-22 | $9.56 | $9.56 | 7,160 | — | — |
| 2024-05-21 | $10.20 | $10.20 | 10,620 | — | — |
| 2024-05-20 | $11.09 | $11.09 | 53,587 | — | — |
| 2024-05-17 | $9.36 | $9.36 | 8,807 | — | — |
| 2024-05-16 | $9.45 | $9.45 | 16,127 | — | — |
| 2024-05-15 | $9.18 | $9.18 | 36,573 | — | — |
| 2024-05-14 | $8.33 | $8.33 | 23,473 | — | — |
| 2024-05-13 | $8.78 | $8.78 | 22,893 | — | — |
| 2024-05-10 | $7.86 | $7.86 | 5,587 | — | — |
| 2024-05-09 | $8.13 | $8.13 | 4,087 | — | — |
| 2024-05-08 | $8.42 | $8.42 | 6,520 | — | — |
| 2024-05-07 | $8.60 | $8.60 | 5,527 | — | — |
| 2024-05-06 | $8.49 | $8.49 | 4,540 | — | — |
| 2024-05-03 | $8.42 | $8.42 | 10,347 | — | — |
| 2024-05-02 | $8.54 | $8.54 | 6,633 | — | — |
| 2024-05-01 | $9.12 | $9.12 | 4,013 | — | — |
| 2024-04-30 | $8.88 | $8.88 | 2,673 | — | — |
| 2024-04-29 | $8.90 | $8.90 | 4,720 | — | — |
| 2024-04-26 | $8.76 | $8.76 | 11,773 | — | — |
| 2024-04-25 | $8.21 | $8.21 | 3,973 | — | — |
| 2024-04-24 | $8.39 | $8.39 | 2,867 | — | — |
| 2024-04-23 | $8.37 | $8.37 | 2,927 | — | — |
| 2024-04-22 | $8.12 | $8.12 | 3,573 | — | — |
| 2024-04-19 | $8.57 | $8.57 | 12,480 | — | — |
| 2024-04-18 | $8.70 | $8.70 | 6,080 | — | — |
| 2024-04-17 | $9.45 | $9.45 | 7,673 | — | — |
| 2024-04-16 | $9.69 | $9.69 | 4,480 | — | — |
| 2024-04-15 | $10.20 | $10.20 | 16,653 | — | — |
| 2024-04-12 | $11.18 | $11.18 | 2,860 | — | — |
| 2024-04-11 | $11.31 | $11.31 | 7,753 | — | — |
| 2024-04-10 | $11.73 | $11.73 | 5,533 | — | — |
| 2024-04-09 | $11.70 | $11.70 | 4,533 | — | — |
| 2024-04-08 | $11.70 | $11.70 | 7,087 | — | — |
| 2024-04-05 | $12.08 | $12.08 | 5,320 | — | — |
| 2024-04-04 | $12.65 | $12.65 | 14,880 | — | — |
| 2024-04-03 | $12.05 | $12.05 | 4,387 | — | — |
| 2024-04-02 | $12.15 | $12.15 | 6,540 | — | — |
| 2024-04-01 | $11.70 | $11.70 | 3,787 | — | — |
| 2024-03-28 | $11.85 | $11.85 | 8,380 | — | — |
| 2024-03-27 | $12.00 | $12.00 | 6,940 | — | — |
| 2024-03-26 | $12.29 | $12.29 | 6,753 | — | — |
| 2024-03-25 | $11.99 | $11.99 | 8,100 | — | — |
| 2024-03-22 | $11.99 | $11.99 | 4,380 | — | — |
| 2024-03-21 | $11.72 | $11.72 | 7,013 | — | — |
| 2024-03-20 | $12.08 | $12.08 | 5,787 | — | — |
| 2024-03-19 | $12.45 | $12.45 | 5,607 | — | — |
| 2024-03-18 | $12.15 | $12.15 | 11,433 | — | — |
| 2024-03-15 | $11.91 | $11.91 | 15,600 | — | — |
| 2024-03-14 | $11.25 | $11.25 | 4,220 | — | — |
| 2024-03-13 | $11.25 | $11.25 | 5,120 | — | — |
| 2024-03-12 | $11.00 | $11.00 | 13,247 | — | — |
| 2024-03-11 | $11.51 | $11.51 | 13,060 | — | — |
| 2024-03-08 | $11.78 | $11.78 | 10,627 | — | — |
| 2024-03-07 | $11.79 | $11.79 | 7,800 | — | — |
| 2024-03-06 | $11.93 | $11.93 | 10,233 | — | — |
| 2024-03-05 | $12.06 | $12.06 | 24,773 | — | — |
| 2024-03-04 | $11.19 | $11.19 | 61,880 | — | — |
| 2024-03-01 | $13.83 | $13.83 | 13,167 | — | — |
| 2024-02-29 | $13.98 | $13.98 | 17,060 | — | — |
| 2024-02-28 | $13.74 | $13.74 | 15,007 | — | — |
| 2024-02-27 | $13.20 | $13.20 | 13,120 | — | — |
| 2024-02-26 | $13.22 | $13.22 | 7,467 | — | — |
| 2024-02-23 | $13.35 | $13.35 | 9,820 | — | — |
| 2024-02-22 | $13.43 | $13.43 | 17,833 | — | — |
| 2024-02-21 | $13.95 | $13.95 | 68,740 | — | — |
| 2024-02-20 | $14.25 | $14.25 | 20,220 | — | — |
| 2024-02-16 | $13.94 | $13.94 | 12,007 | — | — |
| 2024-02-15 | $13.35 | $13.35 | 19,673 | — | — |
| 2024-02-14 | $13.50 | $13.50 | 31,620 | — | — |
| 2024-02-13 | $12.90 | $12.90 | 84,860 | — | — |
| 2024-02-12 | $17.10 | $17.10 | 12,293 | — | — |
| 2024-02-09 | $15.90 | $15.90 | 23,153 | — | — |
| 2024-02-08 | $17.70 | $17.70 | 23,967 | — | — |
| 2024-02-07 | $18.90 | $18.90 | 41,140 | — | — |
| 2024-02-06 | $21.15 | $21.15 | 25,387 | — | — |
| 2024-02-05 | $22.50 | $22.50 | 26,513 | — | — |
| 2024-02-02 | $23.10 | $23.10 | 48,573 | — | — |
| 2024-02-01 | $22.20 | $22.20 | 76,493 | — | — |
| 2024-01-31 | $24.30 | $24.30 | 1,210,527 | — | — |
| 2024-01-30 | $21.60 | $21.60 | 49,520 | — | — |
| 2024-01-29 | $24.45 | $24.45 | 97,193 | — | — |
| 2024-01-26 | $23.55 | $23.55 | 95,593 | — | — |
| 2024-01-25 | $22.50 | $22.50 | 185,707 | — | — |
| 2024-01-24 | $19.95 | $19.95 | 838,380 | — | — |
| 2024-01-23 | $20.85 | $20.85 | 2,762,287 | — | — |
| 2024-01-22 | $17.10 | $17.10 | 2,660 | — | — |
| 2024-01-19 | $17.10 | $17.10 | 2,113 | — | — |
| 2024-01-18 | $17.85 | $17.85 | 4,220 | — | — |
| 2024-01-17 | $17.25 | $17.25 | 8,033 | — | — |
| 2024-01-16 | $16.95 | $16.95 | 14,767 | — | — |
| 2024-01-12 | $20.55 | $20.55 | 10,020 | — | — |
| 2024-01-11 | $21.15 | $21.15 | 17,527 | — | — |
| 2024-01-10 | $19.58 | $19.58 | 11,827 | — | — |
| 2024-01-09 | $19.95 | $19.95 | 66,847 | — | — |
| 2024-01-08 | $16.80 | $16.80 | 967 | — | — |
| 2024-01-05 | $16.41 | $16.41 | 1,487 | — | — |
| 2024-01-04 | $17.25 | $17.25 | 1,793 | — | — |
| 2024-01-03 | $16.65 | $16.65 | 2,500 | — | — |
| 2024-01-02 | $16.65 | $16.65 | 4,573 | — | — |