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
- 2021-02-04 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 | $9.80 | $9.80 | 10,555 | — | — |
| 2024-12-30 | $9.70 | $9.70 | 10,780 | — | — |
| 2024-12-27 | $9.96 | $9.96 | 12,030 | — | — |
| 2024-12-26 | $9.58 | $9.58 | 16,920 | — | — |
| 2024-12-24 | $9.08 | $9.08 | 2,355 | — | — |
| 2024-12-23 | $9.04 | $9.04 | 8,055 | — | — |
| 2024-12-20 | $9.00 | $9.00 | 13,680 | — | — |
| 2024-12-19 | $8.60 | $8.60 | 7,405 | — | — |
| 2024-12-18 | $8.60 | $8.60 | 12,740 | — | — |
| 2024-12-17 | $9.68 | $9.68 | 18,525 | — | — |
| 2024-12-16 | $8.64 | $8.64 | 14,920 | — | — |
| 2024-12-13 | $8.80 | $8.80 | 8,715 | — | — |
| 2024-12-12 | $8.60 | $8.60 | 6,120 | — | — |
| 2024-12-11 | $8.70 | $8.70 | 16,615 | — | — |
| 2024-12-10 | $9.40 | $9.40 | 5,545 | — | — |
| 2024-12-09 | $9.22 | $9.22 | 7,345 | — | — |
| 2024-12-06 | $9.22 | $9.22 | 19,105 | — | — |
| 2024-12-05 | $9.52 | $9.52 | 6,120 | — | — |
| 2024-12-04 | $10.00 | $10.00 | 12,425 | — | — |
| 2024-12-03 | $10.26 | $10.26 | 17,655 | — | — |
| 2024-12-02 | $10.98 | $10.98 | 19,225 | — | — |
| 2024-11-29 | $10.82 | $10.82 | 14,170 | — | — |
| 2024-11-27 | $11.12 | $11.12 | 31,680 | — | — |
| 2024-11-26 | $10.68 | $10.68 | 30,265 | — | — |
| 2024-11-25 | $12.00 | $12.00 | 41,125 | — | — |
| 2024-11-22 | $10.42 | $10.42 | 21,570 | — | — |
| 2024-11-21 | $9.68 | $9.68 | 9,690 | — | — |
| 2024-11-20 | $9.96 | $9.96 | 23,655 | — | — |
| 2024-11-19 | $9.60 | $9.60 | 25,960 | — | — |
| 2024-11-18 | $10.04 | $10.04 | 63,565 | — | — |
| 2024-11-15 | $9.08 | $9.08 | 34,475 | — | — |
| 2024-11-14 | $9.24 | $9.24 | 44,630 | — | — |
| 2024-11-13 | $10.64 | $10.64 | 10,600 | — | — |
| 2024-11-12 | $10.92 | $10.92 | 4,065 | — | — |
| 2024-11-11 | $10.80 | $10.80 | 8,365 | — | — |
| 2024-11-08 | $11.12 | $11.12 | 9,260 | — | — |
| 2024-11-07 | $10.80 | $10.80 | 19,915 | — | — |
| 2024-11-06 | $10.46 | $10.46 | 9,810 | — | — |
| 2024-11-05 | $10.00 | $10.00 | 6,005 | — | — |
| 2024-11-04 | $10.38 | $10.38 | 11,990 | — | — |
| 2024-11-01 | $9.80 | $9.80 | 28,685 | — | — |
| 2024-10-31 | $9.50 | $9.50 | 25,740 | — | — |
| 2024-10-30 | $11.42 | $11.42 | 6,405 | — | — |
| 2024-10-29 | $11.80 | $11.80 | 9,930 | — | — |
| 2024-10-28 | $11.88 | $11.88 | 22,670 | — | — |
| 2024-10-25 | $11.20 | $11.20 | 17,050 | — | — |
| 2024-10-24 | $11.80 | $11.80 | 32,465 | — | — |
| 2024-10-23 | $11.26 | $11.26 | 50,045 | — | — |
| 2024-10-22 | $12.44 | $12.44 | 91,720 | — | — |
| 2024-10-21 | $15.60 | $15.60 | 488,860 | — | — |
| 2024-10-18 | $8.26 | $8.26 | 5,860 | — | — |
| 2024-10-17 | $8.48 | $8.48 | 19,575 | — | — |
| 2024-10-16 | $9.18 | $9.18 | 1,850 | — | — |
| 2024-10-15 | $9.30 | $9.30 | 2,105 | — | — |
| 2024-10-14 | $8.90 | $8.90 | 3,990 | — | — |
| 2024-10-11 | $9.40 | $9.40 | 310 | — | — |
| 2024-10-10 | $9.40 | $9.40 | 1,200 | — | — |
| 2024-10-09 | $9.02 | $9.02 | 1,245 | — | — |
| 2024-10-08 | $9.42 | $9.42 | 1,495 | — | — |
| 2024-10-07 | $10.12 | $10.12 | 745 | — | — |
| 2024-10-04 | $10.00 | $10.00 | 3,920 | — | — |
| 2024-10-03 | $9.74 | $9.74 | 4,880 | — | — |
| 2024-10-02 | $10.20 | $10.20 | 855 | — | — |
| 2024-10-01 | $9.86 | $9.86 | 8,720 | — | — |
| 2024-09-30 | $11.96 | $11.96 | 2,555 | — | — |
| 2024-09-27 | $11.12 | $11.12 | 4,170 | — | — |
| 2024-09-26 | $11.12 | $11.12 | 3,720 | — | — |
| 2024-09-25 | $10.12 | $10.12 | 2,270 | — | — |
| 2024-09-24 | $10.60 | $10.60 | 795 | — | — |
| 2024-09-23 | $10.00 | $10.00 | 875 | — | — |
| 2024-09-20 | $10.70 | $10.70 | 11,940 | — | — |
| 2024-09-19 | $9.80 | $9.80 | 18,955 | — | — |
| 2024-09-18 | $9.72 | $9.72 | 11,885 | — | — |
| 2024-09-17 | $10.30 | $10.30 | 3,285 | — | — |
| 2024-09-16 | $9.58 | $9.58 | 11,010 | — | — |
| 2024-09-13 | $10.80 | $10.80 | 6,780 | — | — |
| 2024-09-12 | $10.00 | $10.00 | 1,270 | — | — |
| 2024-09-11 | $10.00 | $10.00 | 10,925 | — | — |
| 2024-09-10 | $11.16 | $11.16 | 270 | — | — |
| 2024-09-09 | $10.86 | $10.86 | 3,780 | — | — |
| 2024-09-06 | $12.18 | $12.18 | 175 | — | — |
| 2024-09-05 | $11.80 | $11.80 | 365 | — | — |
| 2024-09-04 | $11.80 | $11.80 | 630 | — | — |
| 2024-09-03 | $12.00 | $12.00 | 2,195 | — | — |
| 2024-08-30 | $12.12 | $12.12 | 1,175 | — | — |
| 2024-08-29 | $12.20 | $12.20 | 455 | — | — |
| 2024-08-28 | $12.04 | $12.04 | 185 | — | — |
| 2024-08-27 | $12.36 | $12.36 | 285 | — | — |
| 2024-08-26 | $12.58 | $12.58 | 3,355 | — | — |
| 2024-08-23 | $11.90 | $11.90 | 630 | — | — |
| 2024-08-22 | $12.00 | $12.00 | 1,000 | — | — |
| 2024-08-21 | $12.22 | $12.22 | 1,270 | — | — |
| 2024-08-20 | $12.48 | $12.48 | 85 | — | — |
| 2024-08-19 | $12.06 | $12.06 | 830 | — | — |
| 2024-08-16 | $12.30 | $12.30 | 750 | — | — |
| 2024-08-15 | $12.18 | $12.18 | 2,665 | — | — |
| 2024-08-14 | $12.50 | $12.50 | 180 | — | — |
| 2024-08-13 | $12.52 | $12.52 | 185 | — | — |
| 2024-08-12 | $12.26 | $12.26 | 1,605 | — | — |
| 2024-08-09 | $12.60 | $12.60 | 195 | — | — |
| 2024-08-08 | $12.76 | $12.76 | 1,455 | — | — |
| 2024-08-07 | $12.70 | $12.70 | 595 | — | — |
| 2024-08-06 | $13.00 | $13.00 | 1,465 | — | — |
| 2024-08-05 | $12.20 | $12.20 | 4,670 | — | — |
| 2024-08-02 | $13.00 | $13.00 | 2,075 | — | — |
| 2024-08-01 | $13.10 | $13.10 | 1,550 | — | — |
| 2024-07-31 | $13.20 | $13.20 | 815 | — | — |
| 2024-07-30 | $12.60 | $12.60 | 860 | — | — |
| 2024-07-29 | $13.70 | $13.70 | 1,120 | — | — |
| 2024-07-26 | $13.22 | $13.22 | 655 | — | — |
| 2024-07-25 | $13.58 | $13.58 | 890 | — | — |
| 2024-07-24 | $13.72 | $13.72 | 640 | — | — |
| 2024-07-23 | $13.16 | $13.16 | 1,035 | — | — |
| 2024-07-22 | $13.38 | $13.38 | 765 | — | — |
| 2024-07-19 | $13.38 | $13.38 | 1,890 | — | — |
| 2024-07-18 | $13.42 | $13.42 | 1,600 | — | — |
| 2024-07-17 | $14.06 | $14.06 | 4,655 | — | — |
| 2024-07-16 | $14.40 | $14.40 | 2,045 | — | — |
| 2024-07-15 | $14.34 | $14.34 | 830 | — | — |
| 2024-07-12 | $14.50 | $14.50 | 950 | — | — |
| 2024-07-11 | $14.00 | $14.00 | 2,420 | — | — |
| 2024-07-10 | $12.88 | $12.88 | 1,490 | — | — |
| 2024-07-09 | $12.88 | $12.88 | 635 | — | — |
| 2024-07-08 | $12.70 | $12.70 | 385 | — | — |
| 2024-07-05 | $12.44 | $12.44 | 720 | — | — |
| 2024-07-03 | $12.44 | $12.44 | 1,520 | — | — |
| 2024-07-02 | $12.60 | $12.60 | 1,340 | — | — |
| 2024-07-01 | $11.90 | $11.90 | 1,470 | — | — |
| 2024-06-28 | $12.40 | $12.40 | 2,180 | — | — |
| 2024-06-27 | $13.30 | $13.30 | 475 | — | — |
| 2024-06-26 | $13.38 | $13.38 | 925 | — | — |
| 2024-06-25 | $14.58 | $14.58 | 4,985 | — | — |
| 2024-06-24 | $12.68 | $12.68 | 895 | — | — |
| 2024-06-21 | $13.18 | $13.18 | 3,150 | — | — |
| 2024-06-20 | $12.14 | $12.14 | 3,835 | — | — |
| 2024-06-18 | $11.84 | $11.84 | 5,905 | — | — |
| 2024-06-17 | $12.08 | $12.08 | 3,145 | — | — |
| 2024-06-14 | $12.76 | $12.76 | 1,075 | — | — |
| 2024-06-13 | $13.16 | $13.16 | 4,620 | — | — |
| 2024-06-12 | $13.50 | $13.50 | 3,625 | — | — |
| 2024-06-11 | $14.18 | $14.18 | 4,060 | — | — |
| 2024-06-10 | $13.40 | $13.40 | 4,460 | — | — |
| 2024-06-07 | $13.00 | $13.00 | 5,415 | — | — |
| 2024-06-06 | $13.26 | $13.26 | 8,905 | — | — |
| 2024-06-05 | $14.08 | $14.08 | 15,450 | — | — |
| 2024-06-04 | $13.46 | $13.46 | 8,960 | — | — |
| 2024-06-03 | $14.56 | $14.56 | 13,875 | — | — |
| 2024-05-31 | $14.80 | $14.80 | 10,630 | — | — |
| 2024-05-30 | $15.10 | $15.10 | 15,860 | — | — |
| 2024-05-29 | $16.98 | $16.98 | 6,045 | — | — |
| 2024-05-28 | $16.60 | $16.60 | 39,975 | — | — |
| 2024-05-24 | $15.80 | $15.80 | 70,405 | — | — |
| 2024-05-23 | $29.00 | $29.00 | 43,760 | — | — |
| 2024-05-22 | $27.20 | $27.20 | 8,090 | — | — |
| 2024-05-21 | $28.00 | $28.00 | 9,620 | — | — |
| 2024-05-20 | $30.00 | $30.00 | 3,590 | — | — |
| 2024-05-17 | $30.60 | $30.60 | 8,690 | — | — |
| 2024-05-16 | $31.80 | $31.80 | 15,355 | — | — |
| 2024-05-15 | $29.80 | $29.80 | 4,255 | — | — |
| 2024-05-14 | $30.20 | $30.20 | 6,905 | — | — |
| 2024-05-13 | $31.40 | $31.40 | 11,535 | — | — |
| 2024-05-10 | $30.20 | $30.20 | 7,415 | — | — |
| 2024-05-09 | $31.40 | $31.40 | 19,480 | — | — |
| 2024-05-08 | $36.80 | $36.80 | 12,860 | — | — |
| 2024-05-07 | $36.20 | $36.20 | 16,980 | — | — |
| 2024-05-06 | $36.80 | $36.80 | 12,685 | — | — |
| 2024-05-03 | $35.80 | $35.80 | 36,085 | — | — |
| 2024-05-02 | $33.00 | $33.00 | 215,320 | — | — |
| 2024-05-01 | $25.20 | $25.20 | 30,210 | — | — |
| 2024-04-30 | $20.40 | $20.40 | 1,155 | — | — |
| 2024-04-29 | $20.40 | $20.40 | 2,180 | — | — |
| 2024-04-26 | $20.40 | $20.40 | 310 | — | — |
| 2024-04-25 | $20.00 | $20.00 | 2,245 | — | — |
| 2024-04-24 | $19.84 | $19.84 | 2,730 | — | — |
| 2024-04-23 | $19.96 | $19.96 | 4,260 | — | — |
| 2024-04-22 | $18.62 | $18.62 | 3,290 | — | — |
| 2024-04-19 | $19.40 | $19.40 | 1,190 | — | — |
| 2024-04-18 | $19.66 | $19.66 | 1,575 | — | — |
| 2024-04-17 | $20.00 | $20.00 | 1,835 | — | — |
| 2024-04-16 | $19.76 | $19.76 | 2,890 | — | — |
| 2024-04-15 | $20.10 | $20.10 | 1,780 | — | — |
| 2024-04-12 | $21.00 | $21.00 | 1,630 | — | — |
| 2024-04-11 | $21.80 | $21.80 | 14,870 | — | — |
| 2024-04-10 | $22.00 | $22.00 | 7,745 | — | — |
| 2024-04-09 | $22.00 | $22.00 | 15,155 | — | — |
| 2024-04-08 | $20.70 | $20.70 | 2,135 | — | — |
| 2024-04-05 | $20.20 | $20.20 | 9,620 | — | — |
| 2024-04-04 | $19.80 | $19.80 | 13,245 | — | — |
| 2024-04-03 | $19.80 | $19.80 | 2,850 | — | — |
| 2024-04-02 | $19.80 | $19.80 | 2,385 | — | — |
| 2024-04-01 | $21.00 | $21.00 | 1,230 | — | — |
| 2024-03-28 | $21.00 | $21.00 | 845 | — | — |
| 2024-03-27 | $21.80 | $21.80 | 1,410 | — | — |
| 2024-03-26 | $20.80 | $20.80 | 3,450 | — | — |
| 2024-03-25 | $23.20 | $23.20 | 2,920 | — | — |
| 2024-03-22 | $23.40 | $23.40 | 8,590 | — | — |
| 2024-03-21 | $21.00 | $21.00 | 2,155 | — | — |
| 2024-03-20 | $21.80 | $21.80 | 3,850 | — | — |
| 2024-03-19 | $21.40 | $21.40 | 1,835 | — | — |
| 2024-03-18 | $21.10 | $21.10 | 2,070 | — | — |
| 2024-03-15 | $20.20 | $20.20 | 1,860 | — | — |
| 2024-03-14 | $19.60 | $19.60 | 2,155 | — | — |
| 2024-03-13 | $18.80 | $18.80 | 9,480 | — | — |
| 2024-03-12 | $19.08 | $19.08 | 6,110 | — | — |
| 2024-03-11 | $19.22 | $19.22 | 4,390 | — | — |
| 2024-03-08 | $20.20 | $20.20 | 7,345 | — | — |
| 2024-03-07 | $18.74 | $18.74 | 2,520 | — | — |
| 2024-03-06 | $18.64 | $18.64 | 1,965 | — | — |
| 2024-03-05 | $18.00 | $18.00 | 1,880 | — | — |
| 2024-03-04 | $18.90 | $18.90 | 8,905 | — | — |
| 2024-03-01 | $17.00 | $17.00 | 3,075 | — | — |
| 2024-02-29 | $17.00 | $17.00 | 9,455 | — | — |
| 2024-02-28 | $16.80 | $16.80 | 9,310 | — | — |
| 2024-02-27 | $15.40 | $15.40 | 5,035 | — | — |
| 2024-02-26 | $16.00 | $16.00 | 2,670 | — | — |
| 2024-02-23 | $15.10 | $15.10 | 320 | — | — |
| 2024-02-22 | $15.10 | $15.10 | 120 | — | — |
| 2024-02-21 | $15.00 | $15.00 | 1,315 | — | — |
| 2024-02-20 | $15.20 | $15.20 | 2,020 | — | — |
| 2024-02-16 | $15.20 | $15.20 | 1,125 | — | — |
| 2024-02-15 | $15.70 | $15.70 | 755 | — | — |
| 2024-02-14 | $16.94 | $16.94 | 1,335 | — | — |
| 2024-02-13 | $15.80 | $15.80 | 3,320 | — | — |
| 2024-02-12 | $16.30 | $16.30 | 1,930 | — | — |
| 2024-02-09 | $16.96 | $16.96 | 3,120 | — | — |
| 2024-02-08 | $16.20 | $16.20 | 1,705 | — | — |
| 2024-02-07 | $17.00 | $17.00 | 855 | — | — |
| 2024-02-06 | $16.02 | $16.02 | 3,310 | — | — |
| 2024-02-05 | $16.38 | $16.38 | 1,575 | — | — |
| 2024-02-02 | $16.20 | $16.20 | 455 | — | — |
| 2024-02-01 | $16.46 | $16.46 | 705 | — | — |
| 2024-01-31 | $16.40 | $16.40 | 485 | — | — |
| 2024-01-30 | $15.22 | $15.22 | 1,685 | — | — |
| 2024-01-29 | $16.02 | $16.02 | 950 | — | — |
| 2024-01-26 | $16.00 | $16.00 | 2,845 | — | — |
| 2024-01-25 | $15.00 | $15.00 | 250 | — | — |
| 2024-01-24 | $15.24 | $15.24 | 365 | — | — |
| 2024-01-23 | $15.24 | $15.24 | 485 | — | — |
| 2024-01-22 | $15.24 | $15.24 | 1,655 | — | — |
| 2024-01-19 | $15.84 | $15.84 | 3,265 | — | — |
| 2024-01-18 | $15.82 | $15.82 | 6,180 | — | — |
| 2024-01-17 | $15.88 | $15.88 | 2,310 | — | — |
| 2024-01-16 | $14.60 | $14.60 | 1,530 | — | — |
| 2024-01-12 | $15.40 | $15.40 | 440 | — | — |
| 2024-01-11 | $15.78 | $15.78 | 1,000 | — | — |
| 2024-01-10 | $16.20 | $16.20 | 1,995 | — | — |
| 2024-01-09 | $15.78 | $15.78 | 1,215 | — | — |
| 2024-01-08 | $15.20 | $15.20 | 800 | — | — |
| 2024-01-05 | $15.40 | $15.40 | 1,515 | — | — |
| 2024-01-04 | $15.00 | $15.00 | 840 | — | — |
| 2024-01-03 | $15.36 | $15.36 | 4,410 | — | — |
| 2024-01-02 | $15.72 | $15.72 | 4,780 | — | — |