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
- 2023-10-06 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 | $7.99 | $7.99 | 6,000 | — | — |
| 2024-12-30 | $7.99 | $7.99 | 18,000 | — | — |
| 2024-12-27 | $8.10 | $8.10 | 12,500 | — | — |
| 2024-12-26 | $8.54 | $8.54 | 6,700 | — | — |
| 2024-12-24 | $8.78 | $8.78 | 2,700 | — | — |
| 2024-12-23 | $8.91 | $8.91 | 3,100 | — | — |
| 2024-12-20 | $9.10 | $9.10 | 13,200 | — | — |
| 2024-12-19 | $8.93 | $8.93 | 11,000 | — | — |
| 2024-12-18 | $8.81 | $8.81 | 8,200 | — | — |
| 2024-12-17 | $9.19 | $9.19 | 21,100 | — | — |
| 2024-12-16 | $8.78 | $8.78 | 18,900 | — | — |
| 2024-12-13 | $9.76 | $9.76 | 4,800 | — | — |
| 2024-12-12 | $9.36 | $9.36 | 31,300 | — | — |
| 2024-12-11 | $10.36 | $10.36 | 25,400 | — | — |
| 2024-12-10 | $11.51 | $11.51 | 297,700 | — | — |
| 2024-12-09 | $7.91 | $7.91 | 9,000 | — | — |
| 2024-12-06 | $8.23 | $8.23 | 1,440 | — | — |
| 2024-12-05 | $7.94 | $7.94 | 1,680 | — | — |
| 2024-12-04 | $8.21 | $8.21 | 18,480 | — | — |
| 2024-12-03 | $7.78 | $7.78 | 7,560 | — | — |
| 2024-12-02 | $7.77 | $7.77 | 28,680 | — | — |
| 2024-11-29 | $7.65 | $7.65 | 1,800 | — | — |
| 2024-11-27 | $7.75 | $7.75 | 1,200 | — | — |
| 2024-11-26 | $7.92 | $7.92 | 8,280 | — | — |
| 2024-11-25 | $7.58 | $7.58 | 13,680 | — | — |
| 2024-11-22 | $7.75 | $7.75 | 4,800 | — | — |
| 2024-11-21 | $7.84 | $7.84 | 1,080 | — | — |
| 2024-11-20 | $7.74 | $7.74 | 10,680 | — | — |
| 2024-11-19 | $7.42 | $7.42 | 112,080 | — | — |
| 2024-11-18 | $8.10 | $8.10 | 600 | — | — |
| 2024-11-15 | $7.64 | $7.64 | 4,680 | — | — |
| 2024-11-14 | $7.83 | $7.83 | 2,880 | — | — |
| 2024-11-13 | $8.16 | $8.16 | 1,080 | — | — |
| 2024-11-12 | $7.98 | $7.98 | 15,720 | — | — |
| 2024-11-11 | $7.58 | $7.58 | 19,440 | — | — |
| 2024-11-08 | $7.54 | $7.54 | 24,360 | — | — |
| 2024-11-07 | $7.96 | $7.96 | 4,920 | — | — |
| 2024-11-06 | $7.77 | $7.77 | 12,960 | — | — |
| 2024-11-05 | $7.76 | $7.76 | 96,360 | — | — |
| 2024-11-04 | $7.74 | $7.74 | 45,240 | — | — |
| 2024-11-01 | $7.90 | $7.90 | 720 | — | — |
| 2024-10-31 | $7.61 | $7.61 | 1,920 | — | — |
| 2024-10-30 | $7.75 | $7.75 | 8,760 | — | — |
| 2024-10-29 | $8.13 | $8.13 | 6,000 | — | — |
| 2024-10-28 | $8.13 | $8.13 | 2,280 | — | — |
| 2024-10-25 | $8.13 | $8.13 | 3,000 | — | — |
| 2024-10-24 | $8.08 | $8.08 | 11,760 | — | — |
| 2024-10-23 | $8.31 | $8.31 | 8,160 | — | — |
| 2024-10-22 | $8.44 | $8.44 | 960 | — | — |
| 2024-10-21 | $8.50 | $8.50 | 1,440 | — | — |
| 2024-10-18 | $8.49 | $8.49 | 2,760 | — | — |
| 2024-10-17 | $8.51 | $8.51 | 3,000 | — | — |
| 2024-10-16 | $8.43 | $8.43 | 1,560 | — | — |
| 2024-10-15 | $8.27 | $8.27 | 3,720 | — | — |
| 2024-10-14 | $8.34 | $8.34 | 10,800 | — | — |
| 2024-10-11 | $8.13 | $8.13 | 1,440 | — | — |
| 2024-10-10 | $8.25 | $8.25 | 720 | — | — |
| 2024-10-09 | $8.13 | $8.13 | 6,000 | — | — |
| 2024-10-08 | $8.20 | $8.20 | 4,800 | — | — |
| 2024-10-07 | $8.28 | $8.28 | 14,160 | — | — |
| 2024-10-04 | $8.31 | $8.31 | 6,000 | — | — |
| 2024-10-03 | $8.24 | $8.24 | 1,800 | — | — |
| 2024-10-02 | $8.32 | $8.32 | 1,800 | — | — |
| 2024-10-01 | $8.20 | $8.20 | 1,080 | — | — |
| 2024-09-30 | $8.26 | $8.26 | 8,520 | — | — |
| 2024-09-27 | $8.33 | $8.33 | 9,240 | — | — |
| 2024-09-26 | $8.21 | $8.21 | 15,360 | — | — |
| 2024-09-25 | $8.57 | $8.57 | 9,120 | — | — |
| 2024-09-24 | $8.64 | $8.64 | 6,840 | — | — |
| 2024-09-23 | $8.58 | $8.58 | 3,600 | — | — |
| 2024-09-20 | $8.52 | $8.52 | 100,920 | — | — |
| 2024-09-19 | $7.65 | $7.65 | 32,400 | — | — |
| 2024-09-18 | $8.08 | $8.08 | 21,360 | — | — |
| 2024-09-17 | $7.88 | $7.88 | 15,600 | — | — |
| 2024-09-16 | $7.04 | $7.04 | 10,920 | — | — |
| 2024-09-13 | $7.14 | $7.14 | 3,360 | — | — |
| 2024-09-12 | $7.28 | $7.28 | 5,880 | — | — |
| 2024-09-11 | $7.19 | $7.19 | 12,840 | — | — |
| 2024-09-10 | $7.79 | $7.79 | 5,880 | — | — |
| 2024-09-09 | $8.33 | $8.33 | 17,040 | — | — |
| 2024-09-06 | $9.04 | $9.04 | 14,760 | — | — |
| 2024-09-05 | $8.98 | $8.98 | 5,520 | — | — |
| 2024-09-04 | $8.93 | $8.93 | 600 | — | — |
| 2024-09-03 | $8.45 | $8.45 | 3,360 | — | — |
| 2024-08-30 | $8.75 | $8.75 | 3,120 | — | — |
| 2024-08-29 | $8.55 | $8.55 | 9,480 | — | — |
| 2024-08-28 | $8.34 | $8.34 | 1,440 | — | — |
| 2024-08-27 | $8.58 | $8.58 | 3,240 | — | — |
| 2024-08-26 | $8.75 | $8.75 | 49,560 | — | — |
| 2024-08-23 | $9.58 | $9.58 | 53,880 | — | — |
| 2024-08-22 | $9.16 | $9.16 | 480 | — | — |
| 2024-08-21 | $9.26 | $9.26 | 1,080 | — | — |
| 2024-08-20 | $9.26 | $9.26 | 2,640 | — | — |
| 2024-08-19 | $9.17 | $9.17 | 1,320 | — | — |
| 2024-08-16 | $9.05 | $9.05 | 1,320 | — | — |
| 2024-08-15 | $8.71 | $8.71 | 5,400 | — | — |
| 2024-08-14 | $8.95 | $8.95 | 3,840 | — | — |
| 2024-08-13 | $8.65 | $8.65 | 1,680 | — | — |
| 2024-08-12 | $8.67 | $8.67 | 5,160 | — | — |
| 2024-08-09 | $8.68 | $8.68 | 7,800 | — | — |
| 2024-08-08 | $8.71 | $8.71 | 11,160 | — | — |
| 2024-08-07 | $8.71 | $8.71 | 8,880 | — | — |
| 2024-08-06 | $8.71 | $8.71 | 720 | — | — |
| 2024-08-05 | $8.58 | $8.58 | 5,040 | — | — |
| 2024-08-02 | $8.84 | $8.84 | 3,120 | — | — |
| 2024-08-01 | $8.54 | $8.54 | 5,400 | — | — |
| 2024-07-31 | $9.08 | $9.08 | 1,080 | — | — |
| 2024-07-30 | $8.67 | $8.67 | 12,000 | — | — |
| 2024-07-29 | $9.10 | $9.10 | 22,440 | — | — |
| 2024-07-26 | $9.00 | $9.00 | 14,400 | — | — |
| 2024-07-25 | $9.17 | $9.17 | 1,680 | — | — |
| 2024-07-24 | $9.24 | $9.24 | 2,280 | — | — |
| 2024-07-23 | $9.33 | $9.33 | 960 | — | — |
| 2024-07-22 | $9.50 | $9.50 | 15,600 | — | — |
| 2024-07-19 | $9.22 | $9.22 | 6,600 | — | — |
| 2024-07-18 | $9.33 | $9.33 | 2,520 | — | — |
| 2024-07-17 | $9.33 | $9.33 | 1,320 | — | — |
| 2024-07-16 | $9.33 | $9.33 | 2,400 | — | — |
| 2024-07-15 | $9.36 | $9.36 | 2,400 | — | — |
| 2024-07-12 | $9.33 | $9.33 | 3,120 | — | — |
| 2024-07-11 | $9.17 | $9.17 | 4,320 | — | — |
| 2024-07-10 | $8.83 | $8.83 | 9,000 | — | — |
| 2024-07-09 | $8.58 | $8.58 | 10,800 | — | — |
| 2024-07-08 | $8.33 | $8.33 | 6,360 | — | — |
| 2024-07-05 | $7.88 | $7.88 | 3,840 | — | — |
| 2024-07-03 | $7.75 | $7.75 | 3,480 | — | — |
| 2024-07-02 | $7.92 | $7.92 | 27,360 | — | — |
| 2024-07-01 | $8.94 | $8.94 | 36,360 | — | — |
| 2024-06-28 | $8.72 | $8.72 | 6,840 | — | — |
| 2024-06-27 | $8.78 | $8.78 | 2,280 | — | — |
| 2024-06-26 | $9.14 | $9.14 | 4,320 | — | — |
| 2024-06-25 | $9.17 | $9.17 | 8,400 | — | — |
| 2024-06-24 | $9.33 | $9.33 | 6,960 | — | — |
| 2024-06-21 | $8.75 | $8.75 | 44,760 | — | — |
| 2024-06-20 | $10.03 | $10.03 | 17,280 | — | — |
| 2024-06-18 | $9.72 | $9.72 | 9,840 | — | — |
| 2024-06-17 | $9.79 | $9.79 | 19,560 | — | — |
| 2024-06-14 | $9.75 | $9.75 | 9,600 | — | — |
| 2024-06-13 | $9.38 | $9.38 | 18,840 | — | — |
| 2024-06-12 | $8.46 | $8.46 | 16,200 | — | — |
| 2024-06-11 | $8.03 | $8.03 | 12,600 | — | — |
| 2024-06-10 | $8.01 | $8.01 | 9,240 | — | — |
| 2024-06-07 | $8.01 | $8.01 | 2,400 | — | — |
| 2024-06-06 | $8.33 | $8.33 | 0 | — | — |
| 2024-06-05 | $8.33 | $8.33 | 720 | — | — |
| 2024-06-04 | $8.33 | $8.33 | 1,200 | — | — |
| 2024-06-03 | $8.33 | $8.33 | 1,920 | — | — |
| 2024-05-31 | $8.33 | $8.33 | 2,760 | — | — |
| 2024-05-30 | $8.28 | $8.28 | 840 | — | — |
| 2024-05-29 | $8.88 | $8.88 | 120 | — | — |
| 2024-05-28 | $8.88 | $8.88 | 2,040 | — | — |
| 2024-05-24 | $8.88 | $8.88 | 720 | — | — |
| 2024-05-23 | $8.54 | $8.54 | 1,080 | — | — |
| 2024-05-22 | $9.02 | $9.02 | 0 | — | — |
| 2024-05-21 | $9.02 | $9.02 | 1,560 | — | — |
| 2024-05-20 | $8.33 | $8.33 | 480 | — | — |
| 2024-05-17 | $8.25 | $8.25 | 3,720 | — | — |
| 2024-05-16 | $8.54 | $8.54 | 7,680 | — | — |
| 2024-05-15 | $8.54 | $8.54 | 2,520 | — | — |
| 2024-05-14 | $8.11 | $8.11 | 1,440 | — | — |
| 2024-05-13 | $8.13 | $8.13 | 2,040 | — | — |
| 2024-05-10 | $8.11 | $8.11 | 600 | — | — |
| 2024-05-09 | $8.11 | $8.11 | 2,040 | — | — |
| 2024-05-08 | $7.17 | $7.17 | 6,480 | — | — |
| 2024-05-07 | $7.67 | $7.67 | 2,760 | — | — |
| 2024-05-06 | $7.58 | $7.58 | 5,160 | — | — |
| 2024-05-03 | $8.24 | $8.24 | 6,120 | — | — |
| 2024-05-02 | $7.89 | $7.89 | 2,040 | — | — |
| 2024-05-01 | $7.78 | $7.78 | 1,200 | — | — |
| 2024-04-30 | $8.00 | $8.00 | 240 | — | — |
| 2024-04-29 | $7.82 | $7.82 | 6,000 | — | — |
| 2024-04-26 | $7.82 | $7.82 | 480 | — | — |
| 2024-04-25 | $7.29 | $7.29 | 600 | — | — |
| 2024-04-24 | $7.17 | $7.17 | 600 | — | — |
| 2024-04-23 | $7.25 | $7.25 | 5,400 | — | — |
| 2024-04-22 | $6.97 | $6.97 | 12,840 | — | — |
| 2024-04-19 | $7.53 | $7.53 | 840 | — | — |
| 2024-04-18 | $7.79 | $7.79 | 720 | — | — |
| 2024-04-17 | $8.07 | $8.07 | 1,080 | — | — |
| 2024-04-16 | $8.57 | $8.57 | 600 | — | — |
| 2024-04-15 | $7.80 | $7.80 | 480 | — | — |
| 2024-04-12 | $8.44 | $8.44 | 3,240 | — | — |
| 2024-04-11 | $8.92 | $8.92 | 960 | — | — |
| 2024-04-10 | $8.30 | $8.30 | 960 | — | — |
| 2024-04-09 | $7.92 | $7.92 | 960 | — | — |
| 2024-04-08 | $8.50 | $8.50 | 5,040 | — | — |
| 2024-04-05 | $9.09 | $9.09 | 480 | — | — |
| 2024-04-04 | $9.09 | $9.09 | 1,920 | — | — |
| 2024-04-03 | $9.15 | $9.15 | 8,520 | — | — |
| 2024-04-02 | $8.81 | $8.81 | 4,920 | — | — |
| 2024-04-01 | $8.58 | $8.58 | 5,160 | — | — |
| 2024-03-28 | $8.54 | $8.54 | 4,200 | — | — |
| 2024-03-27 | $8.18 | $8.18 | 1,080 | — | — |
| 2024-03-26 | $7.87 | $7.87 | 360 | — | — |
| 2024-03-25 | $7.35 | $7.35 | 5,760 | — | — |
| 2024-03-22 | $7.26 | $7.26 | 15,240 | — | — |
| 2024-03-21 | $7.80 | $7.80 | 5,160 | — | — |
| 2024-03-20 | $7.93 | $7.93 | 12,480 | — | — |
| 2024-03-19 | $7.19 | $7.19 | 6,720 | — | — |
| 2024-03-18 | $6.25 | $6.25 | 15,600 | — | — |
| 2024-03-15 | $6.04 | $6.04 | 10,800 | — | — |
| 2024-03-14 | $6.37 | $6.37 | 13,440 | — | — |
| 2024-03-13 | $7.08 | $7.08 | 6,960 | — | — |
| 2024-03-12 | $6.99 | $6.99 | 3,840 | — | — |
| 2024-03-11 | $6.96 | $6.96 | 18,960 | — | — |
| 2024-03-08 | $7.92 | $7.92 | 24,960 | — | — |
| 2024-03-07 | $8.80 | $8.80 | 3,480 | — | — |
| 2024-03-06 | $8.89 | $8.89 | 1,320 | — | — |
| 2024-03-05 | $8.76 | $8.76 | 6,240 | — | — |
| 2024-03-04 | $8.87 | $8.87 | 13,560 | — | — |
| 2024-03-01 | $9.01 | $9.01 | 3,000 | — | — |
| 2024-02-29 | $9.01 | $9.01 | 6,480 | — | — |
| 2024-02-28 | $8.97 | $8.97 | 6,960 | — | — |
| 2024-02-27 | $8.83 | $8.83 | 6,840 | — | — |
| 2024-02-26 | $8.88 | $8.88 | 4,920 | — | — |
| 2024-02-23 | $8.97 | $8.97 | 14,520 | — | — |
| 2024-02-22 | $8.76 | $8.76 | 5,880 | — | — |
| 2024-02-21 | $8.76 | $8.76 | 6,000 | — | — |
| 2024-02-20 | $9.18 | $9.18 | 11,640 | — | — |
| 2024-02-16 | $9.58 | $9.58 | 3,000 | — | — |
| 2024-02-15 | $9.58 | $9.58 | 6,000 | — | — |
| 2024-02-14 | $10.04 | $10.04 | 4,200 | — | — |
| 2024-02-13 | $9.96 | $9.96 | 1,680 | — | — |
| 2024-02-12 | $9.97 | $9.97 | 3,840 | — | — |
| 2024-02-09 | $10.21 | $10.21 | 6,120 | — | — |
| 2024-02-08 | $10.15 | $10.15 | 12,000 | — | — |
| 2024-02-07 | $10.00 | $10.00 | 5,760 | — | — |
| 2024-02-06 | $9.97 | $9.97 | 3,840 | — | — |
| 2024-02-05 | $10.20 | $10.20 | 1,440 | — | — |
| 2024-02-02 | $10.21 | $10.21 | 960 | — | — |
| 2024-02-01 | $10.03 | $10.03 | 1,440 | — | — |
| 2024-01-31 | $10.03 | $10.03 | 4,440 | — | — |
| 2024-01-30 | $9.97 | $9.97 | 7,560 | — | — |
| 2024-01-29 | $10.13 | $10.13 | 12,960 | — | — |
| 2024-01-26 | $10.00 | $10.00 | 10,080 | — | — |
| 2024-01-25 | $10.17 | $10.17 | 9,000 | — | — |
| 2024-01-24 | $10.04 | $10.04 | 4,440 | — | — |
| 2024-01-23 | $10.30 | $10.30 | 7,560 | — | — |
| 2024-01-22 | $10.27 | $10.27 | 9,960 | — | — |
| 2024-01-19 | $10.18 | $10.18 | 3,360 | — | — |
| 2024-01-18 | $10.08 | $10.08 | 3,840 | — | — |
| 2024-01-17 | $9.98 | $9.98 | 3,360 | — | — |
| 2024-01-16 | $9.81 | $9.81 | 8,880 | — | — |
| 2024-01-12 | $10.18 | $10.18 | 3,480 | — | — |
| 2024-01-11 | $10.03 | $10.03 | 12,600 | — | — |
| 2024-01-10 | $10.07 | $10.07 | 18,720 | — | — |
| 2024-01-09 | $10.08 | $10.08 | 12,240 | — | — |
| 2024-01-08 | $10.05 | $10.05 | 10,200 | — | — |
| 2024-01-05 | $10.00 | $10.00 | 9,120 | — | — |
| 2024-01-04 | $10.04 | $10.04 | 10,680 | — | — |
| 2024-01-03 | $10.23 | $10.23 | 9,240 | — | — |
| 2024-01-02 | $10.14 | $10.14 | 4,560 | — | — |