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
- 2020-11-02 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 | $12.58 | $12.58 | 412,400 | — | — |
| 2024-12-30 | $12.52 | $12.52 | 548,100 | — | — |
| 2024-12-27 | $15.50 | $15.50 | 1,069,700 | — | — |
| 2024-12-26 | $11.73 | $11.73 | 714,400 | — | — |
| 2024-12-24 | $8.96 | $8.96 | 286,900 | — | — |
| 2024-12-23 | $7.42 | $7.42 | 133,100 | — | — |
| 2024-12-20 | $7.89 | $7.89 | 70,300 | — | — |
| 2024-12-19 | $7.70 | $7.70 | 91,700 | — | — |
| 2024-12-18 | $8.07 | $8.07 | 136,900 | — | — |
| 2024-12-17 | $8.12 | $8.12 | 139,200 | — | — |
| 2024-12-16 | $8.41 | $8.41 | 131,200 | — | — |
| 2024-12-13 | $7.71 | $7.71 | 77,200 | — | — |
| 2024-12-12 | $7.40 | $7.40 | 38,200 | — | — |
| 2024-12-11 | $7.57 | $7.57 | 66,900 | — | — |
| 2024-12-10 | $7.67 | $7.67 | 74,800 | — | — |
| 2024-12-09 | $7.33 | $7.33 | 177,000 | — | — |
| 2024-12-06 | $8.42 | $8.42 | 162,400 | — | — |
| 2024-12-05 | $7.63 | $7.63 | 109,200 | — | — |
| 2024-12-04 | $7.59 | $7.59 | 110,000 | — | — |
| 2024-12-03 | $7.53 | $7.53 | 224,300 | — | — |
| 2024-12-02 | $8.02 | $8.02 | 754,100 | — | — |
| 2024-11-29 | $10.10 | $10.10 | 454,700 | — | — |
| 2024-11-27 | $8.69 | $8.69 | 397,700 | — | — |
| 2024-11-26 | $7.65 | $7.65 | 437,300 | — | — |
| 2024-11-25 | $6.97 | $6.97 | 798,000 | — | — |
| 2024-11-22 | $4.79 | $4.79 | 71,000 | — | — |
| 2024-11-21 | $4.80 | $4.80 | 47,200 | — | — |
| 2024-11-20 | $4.44 | $4.44 | 53,200 | — | — |
| 2024-11-19 | $4.88 | $4.88 | 56,400 | — | — |
| 2024-11-18 | $4.54 | $4.54 | 37,800 | — | — |
| 2024-11-15 | $4.61 | $4.61 | 67,500 | — | — |
| 2024-11-14 | $5.44 | $5.44 | 75,300 | — | — |
| 2024-11-13 | $5.64 | $5.64 | 98,000 | — | — |
| 2024-11-12 | $6.19 | $6.19 | 263,400 | — | — |
| 2024-11-11 | $5.19 | $5.19 | 107,600 | — | — |
| 2024-11-08 | $4.31 | $4.31 | 37,300 | — | — |
| 2024-11-07 | $4.15 | $4.15 | 70,600 | — | — |
| 2024-11-06 | $3.69 | $3.69 | 104,300 | — | — |
| 2024-11-05 | $4.38 | $4.38 | 43,400 | — | — |
| 2024-11-04 | $4.49 | $4.49 | 70,400 | — | — |
| 2024-11-01 | $4.99 | $4.99 | 19,900 | — | — |
| 2024-10-31 | $5.02 | $5.02 | 41,000 | — | — |
| 2024-10-30 | $5.19 | $5.19 | 43,500 | — | — |
| 2024-10-29 | $5.60 | $5.60 | 47,100 | — | — |
| 2024-10-28 | $5.74 | $5.74 | 26,300 | — | — |
| 2024-10-25 | $5.69 | $5.69 | 44,700 | — | — |
| 2024-10-24 | $6.05 | $6.05 | 46,600 | — | — |
| 2024-10-23 | $6.03 | $6.03 | 63,400 | — | — |
| 2024-10-22 | $6.74 | $6.74 | 105,000 | — | — |
| 2024-10-21 | $6.69 | $6.69 | 29,100 | — | — |
| 2024-10-18 | $7.11 | $7.11 | 68,100 | — | — |
| 2024-10-17 | $6.43 | $6.43 | 27,000 | — | — |
| 2024-10-16 | $6.37 | $6.37 | 14,500 | — | — |
| 2024-10-15 | $6.06 | $6.06 | 11,000 | — | — |
| 2024-10-14 | $6.22 | $6.22 | 14,500 | — | — |
| 2024-10-11 | $6.07 | $6.07 | 11,300 | — | — |
| 2024-10-10 | $6.07 | $6.07 | 17,900 | — | — |
| 2024-10-09 | $6.28 | $6.28 | 28,500 | — | — |
| 2024-10-08 | $6.03 | $6.03 | 15,900 | — | — |
| 2024-10-07 | $6.37 | $6.37 | 11,600 | — | — |
| 2024-10-04 | $6.20 | $6.20 | 9,200 | — | — |
| 2024-10-03 | $6.11 | $6.11 | 17,700 | — | — |
| 2024-10-02 | $6.15 | $6.15 | 49,200 | — | — |
| 2024-10-01 | $6.78 | $6.78 | 17,400 | — | — |
| 2024-09-30 | $6.93 | $6.93 | 61,300 | — | — |
| 2024-09-27 | $7.07 | $7.07 | 89,700 | — | — |
| 2024-09-26 | $6.23 | $6.23 | 55,800 | — | — |
| 2024-09-25 | $5.75 | $5.75 | 28,400 | — | — |
| 2024-09-24 | $5.90 | $5.90 | 103,500 | — | — |
| 2024-09-23 | $5.80 | $5.80 | 124,500 | — | — |
| 2024-09-20 | $6.60 | $6.60 | 75,090 | — | — |
| 2024-09-19 | $7.24 | $7.24 | 93,750 | — | — |
| 2024-09-18 | $7.84 | $7.84 | 44,840 | — | — |
| 2024-09-17 | $8.06 | $8.06 | 61,100 | — | — |
| 2024-09-16 | $9.10 | $9.10 | 43,710 | — | — |
| 2024-09-13 | $8.84 | $8.84 | 44,550 | — | — |
| 2024-09-12 | $7.88 | $7.88 | 196,260 | — | — |
| 2024-09-11 | $7.40 | $7.40 | 14,840 | — | — |
| 2024-09-10 | $7.30 | $7.30 | 26,110 | — | — |
| 2024-09-09 | $7.20 | $7.20 | 14,230 | — | — |
| 2024-09-06 | $7.15 | $7.15 | 20,260 | — | — |
| 2024-09-05 | $7.55 | $7.55 | 10,920 | — | — |
| 2024-09-04 | $7.80 | $7.80 | 49,730 | — | — |
| 2024-09-03 | $8.19 | $8.19 | 26,770 | — | — |
| 2024-08-30 | $8.65 | $8.65 | 13,050 | — | — |
| 2024-08-29 | $8.96 | $8.96 | 27,010 | — | — |
| 2024-08-28 | $9.30 | $9.30 | 18,780 | — | — |
| 2024-08-27 | $9.36 | $9.36 | 11,810 | — | — |
| 2024-08-26 | $9.10 | $9.10 | 27,020 | — | — |
| 2024-08-23 | $9.30 | $9.30 | 24,980 | — | — |
| 2024-08-22 | $8.60 | $8.60 | 6,270 | — | — |
| 2024-08-21 | $8.60 | $8.60 | 6,360 | — | — |
| 2024-08-20 | $8.45 | $8.45 | 13,890 | — | — |
| 2024-08-19 | $8.50 | $8.50 | 12,420 | — | — |
| 2024-08-16 | $8.40 | $8.40 | 43,920 | — | — |
| 2024-08-15 | $8.55 | $8.55 | 36,080 | — | — |
| 2024-08-14 | $8.37 | $8.37 | 11,520 | — | — |
| 2024-08-13 | $8.30 | $8.30 | 7,670 | — | — |
| 2024-08-12 | $8.09 | $8.09 | 13,730 | — | — |
| 2024-08-09 | $7.88 | $7.88 | 16,350 | — | — |
| 2024-08-08 | $8.17 | $8.17 | 10,990 | — | — |
| 2024-08-07 | $8.24 | $8.24 | 14,070 | — | — |
| 2024-08-06 | $8.70 | $8.70 | 20,570 | — | — |
| 2024-08-05 | $8.00 | $8.00 | 49,970 | — | — |
| 2024-08-02 | $9.19 | $9.19 | 45,370 | — | — |
| 2024-08-01 | $8.80 | $8.80 | 31,100 | — | — |
| 2024-07-31 | $9.30 | $9.30 | 15,670 | — | — |
| 2024-07-30 | $9.38 | $9.38 | 16,790 | — | — |
| 2024-07-29 | $9.26 | $9.26 | 33,330 | — | — |
| 2024-07-26 | $10.00 | $10.00 | 32,020 | — | — |
| 2024-07-25 | $9.49 | $9.49 | 20,570 | — | — |
| 2024-07-24 | $9.67 | $9.67 | 64,510 | — | — |
| 2024-07-23 | $9.20 | $9.20 | 38,770 | — | — |
| 2024-07-22 | $8.90 | $8.90 | 25,900 | — | — |
| 2024-07-19 | $8.44 | $8.44 | 22,510 | — | — |
| 2024-07-18 | $8.95 | $8.95 | 28,120 | — | — |
| 2024-07-17 | $9.05 | $9.05 | 14,790 | — | — |
| 2024-07-16 | $9.30 | $9.30 | 56,780 | — | — |
| 2024-07-15 | $9.99 | $9.99 | 52,580 | — | — |
| 2024-07-12 | $8.95 | $8.95 | 30,780 | — | — |
| 2024-07-11 | $8.71 | $8.71 | 49,780 | — | — |
| 2024-07-10 | $8.77 | $8.77 | 29,170 | — | — |
| 2024-07-09 | $8.90 | $8.90 | 27,230 | — | — |
| 2024-07-08 | $7.89 | $7.89 | 16,300 | — | — |
| 2024-07-05 | $7.30 | $7.30 | 12,230 | — | — |
| 2024-07-03 | $7.66 | $7.66 | 5,510 | — | — |
| 2024-07-02 | $7.35 | $7.35 | 14,250 | — | — |
| 2024-07-01 | $7.18 | $7.18 | 10,360 | — | — |
| 2024-06-28 | $7.35 | $7.35 | 12,010 | — | — |
| 2024-06-27 | $7.50 | $7.50 | 7,800 | — | — |
| 2024-06-26 | $7.60 | $7.60 | 9,390 | — | — |
| 2024-06-25 | $7.90 | $7.90 | 15,030 | — | — |
| 2024-06-24 | $8.41 | $8.41 | 75,820 | — | — |
| 2024-06-21 | $7.69 | $7.69 | 13,370 | — | — |
| 2024-06-20 | $7.39 | $7.39 | 14,550 | — | — |
| 2024-06-18 | $7.27 | $7.27 | 7,230 | — | — |
| 2024-06-17 | $7.30 | $7.30 | 8,950 | — | — |
| 2024-06-14 | $7.19 | $7.19 | 7,660 | — | — |
| 2024-06-13 | $7.08 | $7.08 | 8,230 | — | — |
| 2024-06-12 | $7.15 | $7.15 | 9,700 | — | — |
| 2024-06-11 | $7.16 | $7.16 | 4,960 | — | — |
| 2024-06-10 | $7.14 | $7.14 | 20,050 | — | — |
| 2024-06-07 | $7.10 | $7.10 | 9,360 | — | — |
| 2024-06-06 | $7.20 | $7.20 | 7,300 | — | — |
| 2024-06-05 | $7.28 | $7.28 | 13,290 | — | — |
| 2024-06-04 | $7.00 | $7.00 | 8,670 | — | — |
| 2024-06-03 | $6.91 | $6.91 | 22,090 | — | — |
| 2024-05-31 | $7.00 | $7.00 | 20,780 | — | — |
| 2024-05-30 | $7.12 | $7.12 | 39,590 | — | — |
| 2024-05-29 | $6.75 | $6.75 | 18,430 | — | — |
| 2024-05-28 | $6.92 | $6.92 | 28,230 | — | — |
| 2024-05-24 | $7.11 | $7.11 | 25,090 | — | — |
| 2024-05-23 | $7.01 | $7.01 | 21,000 | — | — |
| 2024-05-22 | $7.11 | $7.11 | 12,770 | — | — |
| 2024-05-21 | $7.30 | $7.30 | 16,680 | — | — |
| 2024-05-20 | $7.12 | $7.12 | 21,230 | — | — |
| 2024-05-17 | $7.21 | $7.21 | 27,260 | — | — |
| 2024-05-16 | $7.20 | $7.20 | 18,590 | — | — |
| 2024-05-15 | $7.20 | $7.20 | 21,430 | — | — |
| 2024-05-14 | $7.35 | $7.35 | 20,090 | — | — |
| 2024-05-13 | $7.11 | $7.11 | 23,100 | — | — |
| 2024-05-10 | $7.11 | $7.11 | 14,660 | — | — |
| 2024-05-09 | $7.37 | $7.37 | 12,320 | — | — |
| 2024-05-08 | $7.17 | $7.17 | 25,520 | — | — |
| 2024-05-07 | $7.32 | $7.32 | 42,380 | — | — |
| 2024-05-06 | $7.77 | $7.77 | 23,420 | — | — |
| 2024-05-03 | $7.76 | $7.76 | 22,940 | — | — |
| 2024-05-02 | $7.61 | $7.61 | 18,670 | — | — |
| 2024-05-01 | $7.79 | $7.79 | 11,440 | — | — |
| 2024-04-30 | $7.60 | $7.60 | 15,430 | — | — |
| 2024-04-29 | $7.82 | $7.82 | 22,380 | — | — |
| 2024-04-26 | $8.01 | $8.01 | 18,100 | — | — |
| 2024-04-25 | $7.74 | $7.74 | 21,360 | — | — |
| 2024-04-24 | $7.71 | $7.71 | 19,110 | — | — |
| 2024-04-23 | $8.00 | $8.00 | 29,030 | — | — |
| 2024-04-22 | $7.61 | $7.61 | 28,160 | — | — |
| 2024-04-19 | $7.20 | $7.20 | 26,930 | — | — |
| 2024-04-18 | $7.50 | $7.50 | 18,080 | — | — |
| 2024-04-17 | $7.64 | $7.64 | 25,290 | — | — |
| 2024-04-16 | $7.26 | $7.26 | 22,470 | — | — |
| 2024-04-15 | $7.50 | $7.50 | 35,630 | — | — |
| 2024-04-12 | $8.20 | $8.20 | 27,050 | — | — |
| 2024-04-11 | $8.61 | $8.61 | 33,160 | — | — |
| 2024-04-10 | $9.23 | $9.23 | 49,660 | — | — |
| 2024-04-09 | $10.30 | $10.30 | 29,120 | — | — |
| 2024-04-08 | $10.40 | $10.40 | 41,320 | — | — |
| 2024-04-05 | $11.50 | $11.50 | 16,610 | — | — |
| 2024-04-04 | $11.80 | $11.80 | 42,490 | — | — |
| 2024-04-03 | $11.50 | $11.50 | 27,060 | — | — |
| 2024-04-02 | $10.50 | $10.50 | 47,570 | — | — |
| 2024-04-01 | $11.60 | $11.60 | 71,300 | — | — |
| 2024-03-28 | $11.40 | $11.40 | 43,820 | — | — |
| 2024-03-27 | $11.70 | $11.70 | 80,510 | — | — |
| 2024-03-26 | $11.00 | $11.00 | 52,090 | — | — |
| 2024-03-25 | $10.60 | $10.60 | 45,300 | — | — |
| 2024-03-22 | $10.00 | $10.00 | 188,450 | — | — |
| 2024-03-21 | $8.80 | $8.80 | 78,440 | — | — |
| 2024-03-20 | $8.00 | $8.00 | 34,960 | — | — |
| 2024-03-19 | $7.98 | $7.98 | 82,820 | — | — |
| 2024-03-18 | $8.30 | $8.30 | 218,370 | — | — |
| 2024-03-15 | $6.23 | $6.23 | 15,620 | — | — |
| 2024-03-14 | $6.31 | $6.31 | 31,010 | — | — |
| 2024-03-13 | $6.68 | $6.68 | 12,830 | — | — |
| 2024-03-12 | $6.59 | $6.59 | 21,380 | — | — |
| 2024-03-11 | $6.85 | $6.85 | 25,840 | — | — |
| 2024-03-08 | $6.66 | $6.66 | 25,480 | — | — |
| 2024-03-07 | $6.84 | $6.84 | 10,240 | — | — |
| 2024-03-06 | $6.73 | $6.73 | 17,120 | — | — |
| 2024-03-05 | $6.84 | $6.84 | 17,790 | — | — |
| 2024-03-04 | $7.04 | $7.04 | 16,430 | — | — |
| 2024-03-01 | $6.90 | $6.90 | 22,300 | — | — |
| 2024-02-29 | $7.18 | $7.18 | 19,060 | — | — |
| 2024-02-28 | $6.93 | $6.93 | 28,940 | — | — |
| 2024-02-27 | $7.47 | $7.47 | 25,210 | — | — |
| 2024-02-26 | $7.30 | $7.30 | 33,660 | — | — |
| 2024-02-23 | $6.80 | $6.80 | 50,290 | — | — |
| 2024-02-22 | $6.80 | $6.80 | 42,430 | — | — |
| 2024-02-21 | $6.52 | $6.52 | 76,870 | — | — |
| 2024-02-20 | $7.23 | $7.23 | 79,140 | — | — |
| 2024-02-16 | $7.00 | $7.00 | 12,090 | — | — |
| 2024-02-15 | $7.07 | $7.07 | 12,060 | — | — |
| 2024-02-14 | $6.96 | $6.96 | 25,580 | — | — |
| 2024-02-13 | $6.60 | $6.60 | 28,700 | — | — |
| 2024-02-12 | $7.13 | $7.13 | 17,250 | — | — |
| 2024-02-09 | $7.14 | $7.14 | 31,860 | — | — |
| 2024-02-08 | $7.10 | $7.10 | 11,410 | — | — |
| 2024-02-07 | $7.11 | $7.11 | 15,060 | — | — |
| 2024-02-06 | $7.27 | $7.27 | 48,950 | — | — |
| 2024-02-05 | $7.10 | $7.10 | 21,620 | — | — |
| 2024-02-02 | $6.95 | $6.95 | 14,570 | — | — |
| 2024-02-01 | $7.04 | $7.04 | 15,880 | — | — |
| 2024-01-31 | $7.20 | $7.20 | 54,750 | — | — |
| 2024-01-30 | $6.68 | $6.68 | 37,670 | — | — |
| 2024-01-29 | $7.33 | $7.33 | 76,100 | — | — |
| 2024-01-26 | $6.40 | $6.40 | 25,240 | — | — |
| 2024-01-25 | $6.36 | $6.36 | 33,140 | — | — |
| 2024-01-24 | $6.30 | $6.30 | 33,600 | — | — |
| 2024-01-23 | $6.76 | $6.76 | 69,290 | — | — |
| 2024-01-22 | $6.50 | $6.50 | 153,620 | — | — |
| 2024-01-19 | $5.84 | $5.84 | 32,280 | — | — |
| 2024-01-18 | $5.37 | $5.37 | 22,110 | — | — |
| 2024-01-17 | $5.13 | $5.13 | 28,040 | — | — |
| 2024-01-16 | $5.08 | $5.08 | 67,220 | — | — |
| 2024-01-12 | $6.00 | $6.00 | 31,130 | — | — |
| 2024-01-11 | $5.98 | $5.98 | 36,310 | — | — |
| 2024-01-10 | $6.22 | $6.22 | 27,810 | — | — |
| 2024-01-09 | $6.11 | $6.11 | 20,930 | — | — |
| 2024-01-08 | $6.10 | $6.10 | 31,240 | — | — |
| 2024-01-05 | $6.24 | $6.24 | 37,130 | — | — |
| 2024-01-04 | $6.40 | $6.40 | 38,110 | — | — |
| 2024-01-03 | $6.70 | $6.70 | 29,130 | — | — |
| 2024-01-02 | $6.88 | $6.88 | 33,950 | — | — |