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
- 2021-11-19 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 | $12.48 | $12.48 | 3,528,785 | — | — |
| 2024-12-30 | $12.16 | $12.15 | 5,329,146 | — | — |
| 2024-12-27 | $20.80 | $20.80 | 10,152,077 | — | — |
| 2024-12-26 | $11.44 | $11.44 | 8,538,285 | — | — |
| 2024-12-24 | $7.61 | $7.61 | 13,940,031 | — | — |
| 2024-12-23 | $4.98 | $4.98 | 2,595,385 | — | — |
| 2024-12-20 | $4.77 | $4.77 | 3,634,285 | — | — |
| 2024-12-19 | $3.93 | $3.93 | 5,557,223 | — | — |
| 2024-12-18 | $10.66 | $10.66 | 92,528,892 | — | — |
| 2024-12-17 | $2.38 | $2.38 | 331,838 | — | — |
| 2024-12-16 | $2.03 | $2.03 | 131,469 | — | — |
| 2024-12-13 | $2.13 | $2.13 | 256,054 | — | — |
| 2024-12-12 | $2.05 | $2.05 | 272,762 | — | — |
| 2024-12-11 | $2.15 | $2.15 | 147,354 | — | — |
| 2024-12-10 | $2.28 | $2.28 | 134,215 | — | — |
| 2024-12-09 | $2.41 | $2.41 | 330,823 | — | — |
| 2024-12-06 | $2.17 | $2.17 | 189,700 | — | — |
| 2024-12-05 | $2.33 | $2.33 | 246,892 | — | — |
| 2024-12-04 | $2.31 | $2.31 | 281,508 | — | — |
| 2024-12-03 | $2.68 | $2.68 | 1,191,438 | — | — |
| 2024-12-02 | $2.60 | $2.60 | 54,715 | — | — |
| 2024-11-29 | $2.65 | $2.65 | 22,146 | — | — |
| 2024-11-27 | $2.56 | $2.56 | 92,546 | — | — |
| 2024-11-26 | $2.29 | $2.29 | 39,462 | — | — |
| 2024-11-25 | $2.48 | $2.48 | 42,485 | — | — |
| 2024-11-22 | $2.73 | $2.73 | 31,731 | — | — |
| 2024-11-21 | $2.80 | $2.80 | 22,438 | — | — |
| 2024-11-20 | $2.74 | $2.74 | 27,608 | — | — |
| 2024-11-19 | $2.93 | $2.93 | 21,985 | — | — |
| 2024-11-18 | $2.86 | $2.86 | 84,292 | — | — |
| 2024-11-15 | $2.99 | $2.99 | 51,785 | — | — |
| 2024-11-14 | $3.21 | $3.21 | 178,369 | — | — |
| 2024-11-13 | $3.29 | $3.29 | 32,685 | — | — |
| 2024-11-12 | $3.64 | $3.64 | 26,962 | — | — |
| 2024-11-11 | $3.86 | $3.86 | 17,969 | — | — |
| 2024-11-08 | $3.90 | $3.90 | 20,054 | — | — |
| 2024-11-07 | $4.04 | $4.04 | 15,092 | — | — |
| 2024-11-06 | $4.13 | $4.13 | 62,992 | — | — |
| 2024-11-05 | $4.03 | $4.03 | 9,277 | — | — |
| 2024-11-04 | $3.97 | $3.96 | 13,831 | — | — |
| 2024-11-01 | $4.60 | $4.60 | 29,777 | — | — |
| 2024-10-31 | $4.80 | $4.80 | 63,031 | — | — |
| 2024-10-30 | $4.58 | $4.58 | 54,462 | — | — |
| 2024-10-29 | $4.20 | $4.20 | 29,546 | — | — |
| 2024-10-28 | $4.49 | $4.49 | 73,362 | — | — |
| 2024-10-25 | $3.65 | $3.65 | 15,385 | — | — |
| 2024-10-24 | $3.64 | $3.64 | 22,677 | — | — |
| 2024-10-23 | $3.58 | $3.58 | 18,992 | — | — |
| 2024-10-22 | $3.71 | $3.71 | 9,262 | — | — |
| 2024-10-21 | $3.86 | $3.86 | 37,585 | — | — |
| 2024-10-18 | $3.98 | $3.98 | 3,792 | — | — |
| 2024-10-17 | $3.86 | $3.86 | 8,200 | — | — |
| 2024-10-16 | $3.51 | $3.51 | 15,746 | — | — |
| 2024-10-15 | $3.43 | $3.43 | 14,146 | — | — |
| 2024-10-14 | $3.65 | $3.65 | 7,254 | — | — |
| 2024-10-11 | $3.71 | $3.71 | 5,831 | — | — |
| 2024-10-10 | $3.60 | $3.60 | 16,469 | — | — |
| 2024-10-09 | $3.91 | $3.91 | 7,446 | — | — |
| 2024-10-08 | $4.00 | $4.00 | 9,177 | — | — |
| 2024-10-07 | $4.07 | $4.07 | 26,946 | — | — |
| 2024-10-04 | $4.29 | $4.29 | 10,031 | — | — |
| 2024-10-03 | $4.10 | $4.10 | 1,931 | — | — |
| 2024-10-02 | $4.20 | $4.20 | 6,738 | — | — |
| 2024-10-01 | $4.29 | $4.29 | 2,708 | — | — |
| 2024-09-30 | $4.16 | $4.16 | 14,177 | — | — |
| 2024-09-27 | $4.07 | $4.07 | 11,192 | — | — |
| 2024-09-26 | $4.10 | $4.10 | 6,438 | — | — |
| 2024-09-25 | $3.95 | $3.95 | 7,208 | — | — |
| 2024-09-24 | $3.82 | $3.82 | 17,608 | — | — |
| 2024-09-23 | $3.97 | $3.96 | 7,638 | — | — |
| 2024-09-20 | $4.11 | $4.11 | 8,546 | — | — |
| 2024-09-19 | $4.17 | $4.17 | 12,931 | — | — |
| 2024-09-18 | $4.06 | $4.06 | 16,231 | — | — |
| 2024-09-17 | $4.38 | $4.38 | 13,362 | — | — |
| 2024-09-16 | $4.24 | $4.24 | 38,662 | — | — |
| 2024-09-13 | $4.68 | $4.68 | 128,285 | — | — |
| 2024-09-12 | $4.68 | $4.68 | 60,477 | — | — |
| 2024-09-11 | $4.93 | $4.93 | 432,131 | — | — |
| 2024-09-10 | $4.81 | $4.81 | 3,931 | — | — |
| 2024-09-09 | $4.59 | $4.59 | 1,492 | — | — |
| 2024-09-06 | $4.62 | $4.62 | 1,685 | — | — |
| 2024-09-05 | $4.60 | $4.60 | 5,054 | — | — |
| 2024-09-04 | $4.51 | $4.51 | 685 | — | — |
| 2024-09-03 | $4.55 | $4.55 | 3,231 | — | — |
| 2024-08-30 | $4.69 | $4.69 | 4,992 | — | — |
| 2024-08-29 | $4.68 | $4.68 | 4,185 | — | — |
| 2024-08-28 | $4.54 | $4.54 | 18,046 | — | — |
| 2024-08-27 | $5.51 | $5.51 | 4,369 | — | — |
| 2024-08-26 | $5.40 | $5.40 | 7,823 | — | — |
| 2024-08-23 | $5.51 | $5.51 | 10,046 | — | — |
| 2024-08-22 | $5.72 | $5.72 | 5,615 | — | — |
| 2024-08-21 | $5.88 | $5.88 | 8,492 | — | — |
| 2024-08-20 | $5.81 | $5.81 | 2,623 | — | — |
| 2024-08-19 | $5.93 | $5.93 | 3,646 | — | — |
| 2024-08-16 | $5.94 | $5.94 | 10,800 | — | — |
| 2024-08-15 | $6.14 | $6.14 | 3,154 | — | — |
| 2024-08-14 | $5.86 | $5.86 | 3,600 | — | — |
| 2024-08-13 | $6.03 | $6.03 | 9,000 | — | — |
| 2024-08-12 | $5.85 | $5.85 | 16,685 | — | — |
| 2024-08-09 | $6.05 | $6.05 | 33,123 | — | — |
| 2024-08-08 | $6.24 | $6.24 | 25,646 | — | — |
| 2024-08-07 | $6.97 | $6.97 | 293,385 | — | — |
| 2024-08-06 | $6.63 | $6.63 | 15,546 | — | — |
| 2024-08-05 | $5.85 | $5.85 | 9,085 | — | — |
| 2024-08-02 | $6.32 | $6.32 | 14,538 | — | — |
| 2024-08-01 | $6.97 | $6.97 | 10,131 | — | — |
| 2024-07-31 | $7.51 | $7.51 | 6,923 | — | — |
| 2024-07-30 | $8.06 | $8.06 | 11,323 | — | — |
| 2024-07-29 | $8.84 | $8.84 | 24,654 | — | — |
| 2024-07-26 | $8.45 | $8.45 | 22,892 | — | — |
| 2024-07-25 | $7.28 | $7.28 | 94,669 | — | — |
| 2024-07-24 | $8.06 | $8.06 | 443,185 | — | — |
| 2024-07-23 | $12.58 | $12.58 | 60,469 | — | — |
| 2024-07-22 | $10.14 | $10.14 | 4,815 | — | — |
| 2024-07-19 | $9.49 | $9.49 | 13,777 | — | — |
| 2024-07-18 | $8.07 | $8.07 | 3,954 | — | — |
| 2024-07-17 | $7.84 | $7.84 | 2,062 | — | — |
| 2024-07-16 | $8.06 | $8.06 | 4,100 | — | — |
| 2024-07-15 | $8.19 | $8.19 | 1,669 | — | — |
| 2024-07-12 | $8.84 | $8.84 | 2,069 | — | — |
| 2024-07-11 | $8.93 | $8.93 | 692 | — | — |
| 2024-07-10 | $8.63 | $8.63 | 762 | — | — |
| 2024-07-09 | $8.14 | $8.14 | 3,631 | — | — |
| 2024-07-08 | $9.10 | $9.10 | 1,038 | — | — |
| 2024-07-05 | $8.97 | $8.97 | 2,423 | — | — |
| 2024-07-03 | $9.23 | $9.23 | 1,269 | — | — |
| 2024-07-02 | $9.27 | $9.27 | 1,885 | — | — |
| 2024-07-01 | $9.80 | $9.80 | 1,392 | — | — |
| 2024-06-28 | $9.27 | $9.27 | 2,969 | — | — |
| 2024-06-27 | $9.49 | $9.49 | 238 | — | — |
| 2024-06-26 | $9.85 | $9.85 | 1,677 | — | — |
| 2024-06-25 | $9.44 | $9.44 | 923 | — | — |
| 2024-06-24 | $9.62 | $9.62 | 1,492 | — | — |
| 2024-06-21 | $9.44 | $9.44 | 1,908 | — | — |
| 2024-06-20 | $9.62 | $9.62 | 1,192 | — | — |
| 2024-06-18 | $9.75 | $9.75 | 1,738 | — | — |
| 2024-06-17 | $9.82 | $9.82 | 1,446 | — | — |
| 2024-06-14 | $9.78 | $9.78 | 2,238 | — | — |
| 2024-06-13 | $10.27 | $10.27 | 1,138 | — | — |
| 2024-06-12 | $11.17 | $11.17 | 2,738 | — | — |
| 2024-06-11 | $10.01 | $10.01 | 3,038 | — | — |
| 2024-06-10 | $10.26 | $10.26 | 2,538 | — | — |
| 2024-06-07 | $9.75 | $9.75 | 16,177 | — | — |
| 2024-06-06 | $11.57 | $11.57 | 954 | — | — |
| 2024-06-05 | $11.44 | $11.44 | 2,038 | — | — |
| 2024-06-04 | $11.83 | $11.83 | 5,069 | — | — |
| 2024-06-03 | $11.34 | $11.34 | 11,238 | — | — |
| 2024-05-31 | $11.05 | $11.05 | 515 | — | — |
| 2024-05-30 | $11.70 | $11.70 | 1,277 | — | — |
| 2024-05-29 | $11.57 | $11.57 | 4,031 | — | — |
| 2024-05-28 | $11.38 | $11.38 | 3,638 | — | — |
| 2024-05-24 | $10.80 | $10.80 | 2,162 | — | — |
| 2024-05-23 | $11.30 | $11.30 | 1,562 | — | — |
| 2024-05-22 | $10.83 | $10.83 | 1,915 | — | — |
| 2024-05-21 | $10.92 | $10.92 | 1,108 | — | — |
| 2024-05-20 | $10.92 | $10.92 | 746 | — | — |
| 2024-05-17 | $11.18 | $11.18 | 1,185 | — | — |
| 2024-05-16 | $10.83 | $10.83 | 1,946 | — | — |
| 2024-05-15 | $10.99 | $10.99 | 1,285 | — | — |
| 2024-05-14 | $10.99 | $10.99 | 2,692 | — | — |
| 2024-05-13 | $11.70 | $11.70 | 1,477 | — | — |
| 2024-05-10 | $11.18 | $11.18 | 1,785 | — | — |
| 2024-05-09 | $11.34 | $11.34 | 1,323 | — | — |
| 2024-05-08 | $11.25 | $11.25 | 500 | — | — |
| 2024-05-07 | $11.36 | $11.36 | 1,015 | — | — |
| 2024-05-06 | $11.54 | $11.54 | 1,615 | — | — |
| 2024-05-03 | $11.83 | $11.83 | 900 | — | — |
| 2024-05-02 | $12.05 | $12.05 | 1,538 | — | — |
| 2024-05-01 | $12.22 | $12.22 | 823 | — | — |
| 2024-04-30 | $11.70 | $11.70 | 962 | — | — |
| 2024-04-29 | $11.73 | $11.73 | 1,923 | — | — |
| 2024-04-26 | $12.31 | $12.31 | 4,246 | — | — |
| 2024-04-25 | $12.81 | $12.81 | 6,154 | — | — |
| 2024-04-24 | $11.60 | $11.60 | 15,231 | — | — |
| 2024-04-23 | $11.44 | $11.44 | 2,085 | — | — |
| 2024-04-22 | $11.83 | $11.83 | 854 | — | — |
| 2024-04-19 | $11.26 | $11.26 | 1,254 | — | — |
| 2024-04-18 | $11.44 | $11.44 | 2,885 | — | — |
| 2024-04-17 | $12.01 | $12.01 | 2,708 | — | — |
| 2024-04-16 | $11.83 | $11.83 | 3,100 | — | — |
| 2024-04-15 | $12.87 | $12.87 | 1,100 | — | — |
| 2024-04-12 | $11.96 | $11.96 | 5,885 | — | — |
| 2024-04-11 | $13.39 | $13.39 | 7,138 | — | — |
| 2024-04-10 | $12.61 | $12.61 | 5,377 | — | — |
| 2024-04-09 | $14.82 | $14.82 | 18,685 | — | — |
| 2024-04-08 | $11.83 | $11.83 | 908 | — | — |
| 2024-04-05 | $11.96 | $11.96 | 1,562 | — | — |
| 2024-04-04 | $11.70 | $11.70 | 2,531 | — | — |
| 2024-04-03 | $11.83 | $11.83 | 2,338 | — | — |
| 2024-04-02 | $11.70 | $11.70 | 5,277 | — | — |
| 2024-04-01 | $13.00 | $13.00 | 15,708 | — | — |
| 2024-03-28 | $13.00 | $13.00 | 27,346 | — | — |
| 2024-03-27 | $11.18 | $11.18 | 3,862 | — | — |
| 2024-03-26 | $11.04 | $11.04 | 1,838 | — | — |
| 2024-03-25 | $11.02 | $11.02 | 1,492 | — | — |
| 2024-03-22 | $10.92 | $10.92 | 5,392 | — | — |
| 2024-03-21 | $11.57 | $11.57 | 4,354 | — | — |
| 2024-03-20 | $12.22 | $12.22 | 1,646 | — | — |
| 2024-03-19 | $11.96 | $11.96 | 4,508 | — | — |
| 2024-03-18 | $11.54 | $11.54 | 3,685 | — | — |
| 2024-03-15 | $12.34 | $12.34 | 4,731 | — | — |
| 2024-03-14 | $11.70 | $11.70 | 5,962 | — | — |
| 2024-03-13 | $11.44 | $11.44 | 5,238 | — | — |
| 2024-03-12 | $11.22 | $11.22 | 10,654 | — | — |
| 2024-03-11 | $11.96 | $11.96 | 2,431 | — | — |
| 2024-03-08 | $12.79 | $12.79 | 2,454 | — | — |
| 2024-03-07 | $13.52 | $13.52 | 3,231 | — | — |
| 2024-03-06 | $13.78 | $13.78 | 6,292 | — | — |
| 2024-03-05 | $14.14 | $14.14 | 4,762 | — | — |
| 2024-03-04 | $14.43 | $14.43 | 2,438 | — | — |
| 2024-03-01 | $13.72 | $13.72 | 2,069 | — | — |
| 2024-02-29 | $14.95 | $14.95 | 2,869 | — | — |
| 2024-02-28 | $14.43 | $14.43 | 3,031 | — | — |
| 2024-02-27 | $14.95 | $14.95 | 2,700 | — | — |
| 2024-02-26 | $14.82 | $14.82 | 3,831 | — | — |
| 2024-02-23 | $15.21 | $15.21 | 12,269 | — | — |
| 2024-02-22 | $14.30 | $14.30 | 3,315 | — | — |
| 2024-02-21 | $13.00 | $13.00 | 2,077 | — | — |
| 2024-02-20 | $12.61 | $12.61 | 1,869 | — | — |
| 2024-02-16 | $13.52 | $13.52 | 1,946 | — | — |
| 2024-02-15 | $13.52 | $13.52 | 1,354 | — | — |
| 2024-02-14 | $13.00 | $13.00 | 4,392 | — | — |
| 2024-02-13 | $12.61 | $12.61 | 2,046 | — | — |
| 2024-02-12 | $13.26 | $13.26 | 4,062 | — | — |
| 2024-02-09 | $11.96 | $11.96 | 4,569 | — | — |
| 2024-02-08 | $11.44 | $11.44 | 9,708 | — | — |
| 2024-02-07 | $10.66 | $10.66 | 2,208 | — | — |
| 2024-02-06 | $10.41 | $10.41 | 5,877 | — | — |
| 2024-02-05 | $10.08 | $10.08 | 5,208 | — | — |
| 2024-02-02 | $10.63 | $10.63 | 5,731 | — | — |
| 2024-02-01 | $11.31 | $11.31 | 3,169 | — | — |
| 2024-01-31 | $11.83 | $11.83 | 2,200 | — | — |
| 2024-01-30 | $11.83 | $11.83 | 5,485 | — | — |
| 2024-01-29 | $12.61 | $12.61 | 3,192 | — | — |
| 2024-01-26 | $12.88 | $12.88 | 1,592 | — | — |
| 2024-01-25 | $13.00 | $13.00 | 2,508 | — | — |
| 2024-01-24 | $13.39 | $13.39 | 3,592 | — | — |
| 2024-01-23 | $13.00 | $13.00 | 3,892 | — | — |
| 2024-01-22 | $13.13 | $13.13 | 8,754 | — | — |
| 2024-01-19 | $14.43 | $14.43 | 2,438 | — | — |
| 2024-01-18 | $15.08 | $15.08 | 4,985 | — | — |
| 2024-01-17 | $14.95 | $14.95 | 3,700 | — | — |
| 2024-01-16 | $14.69 | $14.69 | 3,123 | — | — |
| 2024-01-12 | $15.47 | $15.47 | 3,800 | — | — |
| 2024-01-11 | $16.25 | $16.25 | 18,885 | — | — |
| 2024-01-10 | $14.69 | $14.69 | 16,100 | — | — |
| 2024-01-09 | $14.82 | $14.82 | 45,254 | — | — |
| 2024-01-08 | $13.39 | $13.39 | 10,669 | — | — |
| 2024-01-05 | $13.91 | $13.91 | 4,954 | — | — |
| 2024-01-04 | $14.30 | $14.30 | 4,654 | — | — |
| 2024-01-03 | $14.82 | $14.82 | 4,600 | — | — |
| 2024-01-02 | $14.17 | $14.17 | 3,500 | — | — |