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
- 2022-08-08 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 | $5.71 | $5.71 | 99,300 | — | — |
| 2024-12-30 | $5.55 | $5.55 | 174,100 | — | — |
| 2024-12-27 | $5.68 | $5.68 | 25,700 | — | — |
| 2024-12-26 | $5.11 | $5.11 | 23,400 | — | — |
| 2024-12-24 | $5.82 | $5.82 | 31,800 | — | — |
| 2024-12-23 | $5.07 | $5.07 | 23,000 | — | — |
| 2024-12-20 | $5.82 | $5.82 | 38,100 | — | — |
| 2024-12-19 | $6.27 | $6.27 | 19,400 | — | — |
| 2024-12-18 | $6.00 | $6.00 | 16,200 | — | — |
| 2024-12-17 | $6.36 | $6.36 | 38,800 | — | — |
| 2024-12-16 | $7.00 | $7.00 | 30,700 | — | — |
| 2024-12-13 | $6.37 | $6.37 | 31,100 | — | — |
| 2024-12-12 | $6.28 | $6.28 | 47,200 | — | — |
| 2024-12-11 | $5.81 | $5.81 | 43,600 | — | — |
| 2024-12-10 | $5.49 | $5.49 | 70,300 | — | — |
| 2024-12-09 | $5.12 | $5.12 | 155,800 | — | — |
| 2024-12-06 | $6.00 | $6.00 | 338,800 | — | — |
| 2024-12-05 | $4.95 | $4.95 | 4,703,500 | — | — |
| 2024-12-04 | $3.20 | $3.20 | 49,100 | — | — |
| 2024-12-03 | $3.37 | $3.37 | 24,500 | — | — |
| 2024-12-02 | $3.33 | $3.33 | 43,600 | — | — |
| 2024-11-29 | $4.74 | $4.74 | 6,600 | — | — |
| 2024-11-27 | $4.63 | $4.63 | 33,900 | — | — |
| 2024-11-26 | $5.90 | $5.90 | 35,300 | — | — |
| 2024-11-25 | $6.25 | $6.25 | 60,000 | — | — |
| 2024-11-22 | $5.12 | $5.12 | 23,400 | — | — |
| 2024-11-21 | $5.63 | $5.63 | 21,000 | — | — |
| 2024-11-20 | $6.70 | $6.70 | 27,200 | — | — |
| 2024-11-19 | $6.72 | $6.72 | 24,000 | — | — |
| 2024-11-18 | $7.21 | $7.21 | 14,900 | — | — |
| 2024-11-15 | $7.10 | $7.10 | 6,900 | — | — |
| 2024-11-14 | $6.86 | $6.86 | 2,000 | — | — |
| 2024-11-13 | $6.85 | $6.85 | 16,900 | — | — |
| 2024-11-12 | $7.00 | $7.00 | 5,800 | — | — |
| 2024-11-11 | $7.26 | $7.26 | 10,100 | — | — |
| 2024-11-08 | $7.29 | $7.29 | 5,900 | — | — |
| 2024-11-07 | $7.82 | $7.82 | 25,700 | — | — |
| 2024-11-06 | $7.70 | $7.70 | 96,100 | — | — |
| 2024-11-05 | $7.30 | $7.30 | 16,300 | — | — |
| 2024-11-04 | $7.31 | $7.31 | 22,200 | — | — |
| 2024-11-01 | $7.72 | $7.72 | 30,600 | — | — |
| 2024-10-31 | $8.10 | $8.10 | 66,700 | — | — |
| 2024-10-30 | $7.70 | $7.70 | 44,100 | — | — |
| 2024-10-29 | $7.47 | $7.47 | 11,700 | — | — |
| 2024-10-28 | $8.28 | $8.28 | 10,400 | — | — |
| 2024-10-25 | $8.33 | $8.33 | 44,600 | — | — |
| 2024-10-24 | $8.75 | $8.75 | 37,300 | — | — |
| 2024-10-23 | $8.60 | $8.60 | 49,900 | — | — |
| 2024-10-22 | $9.00 | $9.00 | 22,300 | — | — |
| 2024-10-21 | $9.09 | $9.09 | 29,200 | — | — |
| 2024-10-18 | $9.58 | $9.58 | 71,200 | — | — |
| 2024-10-17 | $9.21 | $9.21 | 84,100 | — | — |
| 2024-10-16 | $8.95 | $8.95 | 30,300 | — | — |
| 2024-10-15 | $9.10 | $9.10 | 6,100 | — | — |
| 2024-10-14 | $8.95 | $8.95 | 82,600 | — | — |
| 2024-10-11 | $9.27 | $9.27 | 16,300 | — | — |
| 2024-10-10 | $9.34 | $9.34 | 20,200 | — | — |
| 2024-10-09 | $9.99 | $9.99 | 62,500 | — | — |
| 2024-10-08 | $9.78 | $9.78 | 58,100 | — | — |
| 2024-10-07 | $10.00 | $10.00 | 53,600 | — | — |
| 2024-10-04 | $9.51 | $9.51 | 9,600 | — | — |
| 2024-10-03 | $10.31 | $10.31 | 123,800 | — | — |
| 2024-10-02 | $9.52 | $9.52 | 45,000 | — | — |
| 2024-10-01 | $11.12 | $11.12 | 15,800 | — | — |
| 2024-09-30 | $11.35 | $11.35 | 219,900 | — | — |
| 2024-09-27 | $10.90 | $10.90 | 12,100 | — | — |
| 2024-09-26 | $11.20 | $11.20 | 4,100 | — | — |
| 2024-09-25 | $12.95 | $12.95 | 0 | — | — |
| 2024-09-24 | $12.95 | $12.95 | 500 | — | — |
| 2024-09-23 | $13.20 | $13.20 | 1,800 | — | — |
| 2024-09-20 | $13.48 | $13.48 | 3,700 | — | — |
| 2024-09-19 | $11.50 | $11.50 | 3,000 | — | — |
| 2024-09-18 | $12.80 | $12.80 | 11,600 | — | — |
| 2024-09-17 | $13.00 | $13.00 | 3,300 | — | — |
| 2024-09-16 | $13.00 | $13.00 | 18,000 | — | — |
| 2024-09-13 | $11.60 | $11.60 | 14,000 | — | — |
| 2024-09-12 | $11.46 | $11.46 | 5,700 | — | — |
| 2024-09-11 | $11.60 | $11.60 | 4,900 | — | — |
| 2024-09-10 | $11.60 | $11.60 | 4,400 | — | — |
| 2024-09-09 | $11.60 | $11.60 | 8,800 | — | — |
| 2024-09-06 | $11.60 | $11.60 | 9,800 | — | — |
| 2024-09-05 | $11.21 | $11.21 | 12,200 | — | — |
| 2024-09-04 | $10.82 | $10.82 | 19,200 | — | — |
| 2024-09-03 | $12.20 | $12.20 | 9,100 | — | — |
| 2024-08-30 | $10.78 | $10.78 | 7,200 | — | — |
| 2024-08-29 | $12.40 | $12.40 | 17,800 | — | — |
| 2024-08-28 | $13.42 | $13.42 | 120,900 | — | — |
| 2024-08-27 | $11.44 | $11.44 | 6,400 | — | — |
| 2024-08-26 | $11.70 | $11.70 | 5,600 | — | — |
| 2024-08-23 | $11.70 | $11.70 | 7,000 | — | — |
| 2024-08-22 | $11.61 | $11.61 | 2,100 | — | — |
| 2024-08-21 | $11.64 | $11.64 | 15,900 | — | — |
| 2024-08-20 | $11.59 | $11.59 | 51,100 | — | — |
| 2024-08-19 | $11.53 | $11.53 | 169,400 | — | — |
| 2024-08-16 | $11.53 | $11.53 | 100 | — | — |
| 2024-08-15 | $11.53 | $11.53 | 0 | — | — |
| 2024-08-14 | $11.53 | $11.53 | 2,000 | — | — |
| 2024-08-13 | $11.52 | $11.52 | 1,200 | — | — |
| 2024-08-12 | $11.50 | $11.50 | 0 | — | — |
| 2024-08-09 | $11.50 | $11.50 | 0 | — | — |
| 2024-08-08 | $11.50 | $11.50 | 0 | — | — |
| 2024-08-07 | $11.50 | $11.50 | 300 | — | — |
| 2024-08-06 | $11.52 | $11.52 | 800 | — | — |
| 2024-08-05 | $11.55 | $11.55 | 0 | — | — |
| 2024-08-02 | $11.55 | $11.55 | 0 | — | — |
| 2024-08-01 | $11.55 | $11.55 | 1,500 | — | — |
| 2024-07-31 | $11.50 | $11.50 | 5,000 | — | — |
| 2024-07-30 | $11.50 | $11.50 | 2,100 | — | — |
| 2024-07-29 | $11.49 | $11.49 | 0 | — | — |
| 2024-07-26 | $11.49 | $11.49 | 0 | — | — |
| 2024-07-25 | $11.49 | $11.49 | 0 | — | — |
| 2024-07-24 | $11.49 | $11.49 | 0 | — | — |
| 2024-07-23 | $11.49 | $11.49 | 0 | — | — |
| 2024-07-22 | $11.49 | $11.49 | 0 | — | — |
| 2024-07-19 | $11.49 | $11.49 | 0 | — | — |
| 2024-07-18 | $11.49 | $11.49 | 100 | — | — |
| 2024-07-17 | $11.49 | $11.49 | 0 | — | — |
| 2024-07-16 | $11.49 | $11.49 | 200 | — | — |
| 2024-07-15 | $11.55 | $11.55 | 200 | — | — |
| 2024-07-12 | $11.47 | $11.47 | 300 | — | — |
| 2024-07-11 | $11.44 | $11.44 | 0 | — | — |
| 2024-07-10 | $11.44 | $11.44 | 1,500 | — | — |
| 2024-07-09 | $11.54 | $11.54 | 0 | — | — |
| 2024-07-08 | $11.54 | $11.54 | 400 | — | — |
| 2024-07-05 | $11.43 | $11.43 | 32,000 | — | — |
| 2024-07-03 | $11.49 | $11.49 | 300 | — | — |
| 2024-07-02 | $11.44 | $11.44 | 2,900 | — | — |
| 2024-07-01 | $11.39 | $11.39 | 0 | — | — |
| 2024-06-28 | $11.39 | $11.39 | 0 | — | — |
| 2024-06-27 | $11.39 | $11.39 | 700 | — | — |
| 2024-06-26 | $11.36 | $11.36 | 0 | — | — |
| 2024-06-25 | $11.36 | $11.36 | 0 | — | — |
| 2024-06-24 | $11.36 | $11.36 | 101,800 | — | — |
| 2024-06-21 | $11.29 | $11.29 | 0 | — | — |
| 2024-06-20 | $11.29 | $11.29 | 0 | — | — |
| 2024-06-18 | $11.29 | $11.29 | 0 | — | — |
| 2024-06-17 | $11.29 | $11.29 | 0 | — | — |
| 2024-06-14 | $11.29 | $11.29 | 400 | — | — |
| 2024-06-13 | $11.29 | $11.29 | 0 | — | — |
| 2024-06-12 | $11.29 | $11.29 | 0 | — | — |
| 2024-06-11 | $11.29 | $11.29 | 200 | — | — |
| 2024-06-10 | $11.28 | $11.28 | 100 | — | — |
| 2024-06-07 | $11.28 | $11.28 | 100 | — | — |
| 2024-06-06 | $11.28 | $11.28 | 100 | — | — |
| 2024-06-05 | $11.30 | $11.30 | 0 | — | — |
| 2024-06-04 | $11.30 | $11.30 | 100 | — | — |
| 2024-06-03 | $11.30 | $11.30 | 0 | — | — |
| 2024-05-31 | $11.30 | $11.30 | 0 | — | — |
| 2024-05-30 | $11.30 | $11.30 | 0 | — | — |
| 2024-05-29 | $11.30 | $11.30 | 0 | — | — |
| 2024-05-28 | $11.30 | $11.30 | 100 | — | — |
| 2024-05-24 | $11.30 | $11.30 | 0 | — | — |
| 2024-05-23 | $11.30 | $11.30 | 0 | — | — |
| 2024-05-22 | $11.30 | $11.30 | 0 | — | — |
| 2024-05-21 | $11.30 | $11.30 | 5,700 | — | — |
| 2024-05-20 | $11.28 | $11.28 | 300 | — | — |
| 2024-05-17 | $11.22 | $11.22 | 100 | — | — |
| 2024-05-16 | $11.29 | $11.29 | 300 | — | — |
| 2024-05-15 | $11.29 | $11.29 | 300 | — | — |
| 2024-05-14 | $11.29 | $11.29 | 500 | — | — |
| 2024-05-13 | $11.26 | $11.26 | 0 | — | — |
| 2024-05-10 | $11.26 | $11.26 | 0 | — | — |
| 2024-05-09 | $11.26 | $11.26 | 0 | — | — |
| 2024-05-08 | $11.26 | $11.26 | 0 | — | — |
| 2024-05-07 | $11.26 | $11.26 | 0 | — | — |
| 2024-05-06 | $11.26 | $11.26 | 5,800 | — | — |
| 2024-05-03 | $11.26 | $11.26 | 27,300 | — | — |
| 2024-05-02 | $11.20 | $11.20 | 0 | — | — |
| 2024-05-01 | $11.20 | $11.20 | 0 | — | — |
| 2024-04-30 | $11.20 | $11.20 | 0 | — | — |
| 2024-04-29 | $11.20 | $11.20 | 400 | — | — |
| 2024-04-26 | $11.20 | $11.20 | 100 | — | — |
| 2024-04-25 | $11.20 | $11.20 | 100 | — | — |
| 2024-04-24 | $11.22 | $11.22 | 300 | — | — |
| 2024-04-23 | $11.21 | $11.21 | 0 | — | — |
| 2024-04-22 | $11.21 | $11.21 | 0 | — | — |
| 2024-04-19 | $11.21 | $11.21 | 0 | — | — |
| 2024-04-18 | $11.21 | $11.21 | 0 | — | — |
| 2024-04-17 | $11.21 | $11.21 | 0 | — | — |
| 2024-04-16 | $11.21 | $11.21 | 24,500 | — | — |
| 2024-04-15 | $11.25 | $11.25 | 0 | — | — |
| 2024-04-12 | $11.25 | $11.25 | 2,300 | — | — |
| 2024-04-11 | $11.10 | $11.10 | 200 | — | — |
| 2024-04-10 | $11.20 | $11.20 | 0 | — | — |
| 2024-04-09 | $11.20 | $11.20 | 300 | — | — |
| 2024-04-08 | $11.22 | $11.22 | 1,800 | — | — |
| 2024-04-05 | $11.20 | $11.20 | 1,300 | — | — |
| 2024-04-04 | $11.20 | $11.20 | 11,300 | — | — |
| 2024-04-03 | $11.19 | $11.19 | 22,400 | — | — |
| 2024-04-02 | $11.19 | $11.19 | 5,400 | — | — |
| 2024-04-01 | $11.24 | $11.24 | 59,100 | — | — |
| 2024-03-28 | $11.21 | $11.21 | 0 | — | — |
| 2024-03-27 | $11.21 | $11.21 | 50,300 | — | — |
| 2024-03-26 | $11.23 | $11.23 | 200 | — | — |
| 2024-03-25 | $11.19 | $11.19 | 19,300 | — | — |
| 2024-03-22 | $11.22 | $11.22 | 45,800 | — | — |
| 2024-03-21 | $11.21 | $11.21 | 26,700 | — | — |
| 2024-03-20 | $11.21 | $11.21 | 500 | — | — |
| 2024-03-19 | $11.22 | $11.22 | 1,200 | — | — |
| 2024-03-18 | $11.20 | $11.20 | 0 | — | — |
| 2024-03-15 | $11.20 | $11.20 | 0 | — | — |
| 2024-03-14 | $11.20 | $11.20 | 8,300 | — | — |
| 2024-03-13 | $11.20 | $11.20 | 3,200 | — | — |
| 2024-03-12 | $11.20 | $11.20 | 0 | — | — |
| 2024-03-11 | $11.20 | $11.20 | 27,700 | — | — |
| 2024-03-08 | $11.15 | $11.15 | 300 | — | — |
| 2024-03-07 | $11.15 | $11.15 | 0 | — | — |
| 2024-03-06 | $11.15 | $11.15 | 500 | — | — |
| 2024-03-05 | $11.18 | $11.18 | 0 | — | — |
| 2024-03-04 | $11.18 | $11.18 | 100 | — | — |
| 2024-03-01 | $11.15 | $11.15 | 200 | — | — |
| 2024-02-29 | $11.15 | $11.15 | 0 | — | — |
| 2024-02-28 | $11.15 | $11.15 | 30,200 | — | — |
| 2024-02-27 | $11.15 | $11.15 | 100,000 | — | — |
| 2024-02-26 | $11.15 | $11.15 | 100 | — | — |
| 2024-02-23 | $11.15 | $11.15 | 124,800 | — | — |
| 2024-02-22 | $11.18 | $11.18 | 200 | — | — |
| 2024-02-21 | $11.18 | $11.18 | 700 | — | — |
| 2024-02-20 | $11.16 | $11.16 | 165,500 | — | — |
| 2024-02-16 | $11.13 | $11.13 | 32,900 | — | — |
| 2024-02-15 | $11.11 | $11.11 | 19,100 | — | — |
| 2024-02-14 | $11.12 | $11.12 | 0 | — | — |
| 2024-02-13 | $11.12 | $11.12 | 100,500 | — | — |
| 2024-02-12 | $11.07 | $11.07 | 900 | — | — |
| 2024-02-09 | $11.11 | $11.11 | 0 | — | — |
| 2024-02-08 | $11.11 | $11.11 | 8,100 | — | — |
| 2024-02-07 | $11.12 | $11.12 | 0 | — | — |
| 2024-02-06 | $11.12 | $11.12 | 1,100 | — | — |
| 2024-02-05 | $11.12 | $11.12 | 7,900 | — | — |
| 2024-02-02 | $11.12 | $11.12 | 0 | — | — |
| 2024-02-01 | $11.12 | $11.12 | 0 | — | — |
| 2024-01-31 | $11.12 | $11.12 | 300 | — | — |
| 2024-01-30 | $11.14 | $11.14 | 0 | — | — |
| 2024-01-29 | $11.14 | $11.14 | 241,600 | — | — |
| 2024-01-26 | $11.12 | $11.12 | 100 | — | — |
| 2024-01-25 | $11.12 | $11.12 | 216,000 | — | — |
| 2024-01-24 | $11.12 | $11.12 | 75,100 | — | — |
| 2024-01-23 | $11.09 | $11.09 | 0 | — | — |
| 2024-01-22 | $11.09 | $11.09 | 0 | — | — |
| 2024-01-19 | $11.09 | $11.09 | 0 | — | — |
| 2024-01-18 | $11.09 | $11.09 | 0 | — | — |
| 2024-01-17 | $11.09 | $11.09 | 0 | — | — |
| 2024-01-16 | $11.09 | $11.09 | 500 | — | — |
| 2024-01-12 | $11.06 | $11.06 | 100 | — | — |
| 2024-01-11 | $11.14 | $11.14 | 0 | — | — |
| 2024-01-10 | $11.14 | $11.14 | 0 | — | — |
| 2024-01-09 | $11.14 | $11.14 | 0 | — | — |
| 2024-01-08 | $11.14 | $11.14 | 0 | — | — |
| 2024-01-05 | $11.14 | $11.14 | 0 | — | — |
| 2024-01-04 | $11.14 | $11.14 | 200 | — | — |
| 2024-01-03 | $11.06 | $11.06 | 0 | — | — |
| 2024-01-02 | $11.06 | $11.06 | 0 | — | — |