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
- 2020-08-28 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 | $7.69 | $7.69 | 16,220 | — | — |
| 2024-12-30 | $7.41 | $7.41 | 13,370 | — | — |
| 2024-12-27 | $7.58 | $7.58 | 15,050 | — | — |
| 2024-12-26 | $7.95 | $7.95 | 15,850 | — | — |
| 2024-12-24 | $7.42 | $7.42 | 7,490 | — | — |
| 2024-12-23 | $7.20 | $7.20 | 27,440 | — | — |
| 2024-12-20 | $7.50 | $7.50 | 31,940 | — | — |
| 2024-12-19 | $7.68 | $7.68 | 17,140 | — | — |
| 2024-12-18 | $7.55 | $7.55 | 19,960 | — | — |
| 2024-12-17 | $7.97 | $7.97 | 11,090 | — | — |
| 2024-12-16 | $8.08 | $8.08 | 12,920 | — | — |
| 2024-12-13 | $7.90 | $7.90 | 21,530 | — | — |
| 2024-12-12 | $8.43 | $8.43 | 11,280 | — | — |
| 2024-12-11 | $8.68 | $8.68 | 11,780 | — | — |
| 2024-12-10 | $8.99 | $8.99 | 12,220 | — | — |
| 2024-12-09 | $8.78 | $8.78 | 16,110 | — | — |
| 2024-12-06 | $9.00 | $9.00 | 10,220 | — | — |
| 2024-12-05 | $9.26 | $9.26 | 9,160 | — | — |
| 2024-12-04 | $8.85 | $8.85 | 19,350 | — | — |
| 2024-12-03 | $9.45 | $9.45 | 7,580 | — | — |
| 2024-12-02 | $9.70 | $9.70 | 25,110 | — | — |
| 2024-11-29 | $9.94 | $9.94 | 10,190 | — | — |
| 2024-11-27 | $10.10 | $10.10 | 31,580 | — | — |
| 2024-11-26 | $9.30 | $9.30 | 10,940 | — | — |
| 2024-11-25 | $9.02 | $9.02 | 23,440 | — | — |
| 2024-11-22 | $8.35 | $8.35 | 13,260 | — | — |
| 2024-11-21 | $8.18 | $8.18 | 5,610 | — | — |
| 2024-11-20 | $7.85 | $7.85 | 9,280 | — | — |
| 2024-11-19 | $8.15 | $8.15 | 19,870 | — | — |
| 2024-11-18 | $8.17 | $8.17 | 6,440 | — | — |
| 2024-11-15 | $7.88 | $7.88 | 37,970 | — | — |
| 2024-11-14 | $8.23 | $8.23 | 19,250 | — | — |
| 2024-11-13 | $8.90 | $8.90 | 22,250 | — | — |
| 2024-11-12 | $9.00 | $9.00 | 11,840 | — | — |
| 2024-11-11 | $9.25 | $9.25 | 24,330 | — | — |
| 2024-11-08 | $8.88 | $8.88 | 25,820 | — | — |
| 2024-11-07 | $8.60 | $8.60 | 24,610 | — | — |
| 2024-11-06 | $8.50 | $8.50 | 64,570 | — | — |
| 2024-11-05 | $9.40 | $9.40 | 10,120 | — | — |
| 2024-11-04 | $9.48 | $9.48 | 18,040 | — | — |
| 2024-11-01 | $9.61 | $9.61 | 15,010 | — | — |
| 2024-10-31 | $9.80 | $9.80 | 28,220 | — | — |
| 2024-10-30 | $10.10 | $10.10 | 35,090 | — | — |
| 2024-10-29 | $10.10 | $10.10 | 211,760 | — | — |
| 2024-10-28 | $12.05 | $12.05 | 106,510 | — | — |
| 2024-10-25 | $14.70 | $14.70 | 256,390 | — | — |
| 2024-10-24 | $13.45 | $13.45 | 31,960 | — | — |
| 2024-10-23 | $11.80 | $11.80 | 6,800 | — | — |
| 2024-10-22 | $12.00 | $12.00 | 3,420 | — | — |
| 2024-10-21 | $12.00 | $12.00 | 14,520 | — | — |
| 2024-10-18 | $12.80 | $12.80 | 5,150 | — | — |
| 2024-10-17 | $12.50 | $12.50 | 4,140 | — | — |
| 2024-10-16 | $12.70 | $12.70 | 7,320 | — | — |
| 2024-10-15 | $12.90 | $12.90 | 6,780 | — | — |
| 2024-10-14 | $12.40 | $12.40 | 4,510 | — | — |
| 2024-10-11 | $12.50 | $12.50 | 3,960 | — | — |
| 2024-10-10 | $12.90 | $12.90 | 2,590 | — | — |
| 2024-10-09 | $12.90 | $12.90 | 8,060 | — | — |
| 2024-10-08 | $12.80 | $12.80 | 14,090 | — | — |
| 2024-10-07 | $13.20 | $13.20 | 8,360 | — | — |
| 2024-10-04 | $13.70 | $13.70 | 7,330 | — | — |
| 2024-10-03 | $13.00 | $13.00 | 9,740 | — | — |
| 2024-10-02 | $13.20 | $13.20 | 3,740 | — | — |
| 2024-10-01 | $13.70 | $13.70 | 9,150 | — | — |
| 2024-09-30 | $13.70 | $13.70 | 6,490 | — | — |
| 2024-09-27 | $14.50 | $14.50 | 7,760 | — | — |
| 2024-09-26 | $14.60 | $14.60 | 43,930 | — | — |
| 2024-09-25 | $16.10 | $16.10 | 37,240 | — | — |
| 2024-09-24 | $14.90 | $14.90 | 61,870 | — | — |
| 2024-09-23 | $12.00 | $12.00 | 11,480 | — | — |
| 2024-09-20 | $12.30 | $12.30 | 22,750 | — | — |
| 2024-09-19 | $13.30 | $13.30 | 18,950 | — | — |
| 2024-09-18 | $13.50 | $13.50 | 25,210 | — | — |
| 2024-09-17 | $15.20 | $15.20 | 25,940 | — | — |
| 2024-09-16 | $14.15 | $14.15 | 90,370 | — | — |
| 2024-09-13 | $16.30 | $16.30 | 116,990 | — | — |
| 2024-09-12 | $14.10 | $14.10 | 93,310 | — | — |
| 2024-09-11 | $11.80 | $11.80 | 25,200 | — | — |
| 2024-09-10 | $9.90 | $9.90 | 19,030 | — | — |
| 2024-09-09 | $10.10 | $10.10 | 14,180 | — | — |
| 2024-09-06 | $8.40 | $8.40 | 3,930 | — | — |
| 2024-09-05 | $8.70 | $8.70 | 1,250 | — | — |
| 2024-09-04 | $8.70 | $8.70 | 14,910 | — | — |
| 2024-09-03 | $9.10 | $9.10 | 4,130 | — | — |
| 2024-08-30 | $9.00 | $9.00 | 3,070 | — | — |
| 2024-08-29 | $9.00 | $9.00 | 4,240 | — | — |
| 2024-08-28 | $9.13 | $9.13 | 800 | — | — |
| 2024-08-27 | $9.10 | $9.10 | 1,990 | — | — |
| 2024-08-26 | $9.25 | $9.25 | 2,730 | — | — |
| 2024-08-23 | $9.10 | $9.10 | 4,580 | — | — |
| 2024-08-22 | $9.00 | $9.00 | 5,510 | — | — |
| 2024-08-21 | $9.05 | $9.05 | 3,430 | — | — |
| 2024-08-20 | $9.00 | $9.00 | 3,490 | — | — |
| 2024-08-19 | $9.30 | $9.30 | 5,950 | — | — |
| 2024-08-16 | $10.20 | $10.20 | 10,120 | — | — |
| 2024-08-15 | $8.77 | $8.77 | 6,450 | — | — |
| 2024-08-14 | $7.55 | $7.55 | 7,370 | — | — |
| 2024-08-13 | $7.78 | $7.78 | 6,430 | — | — |
| 2024-08-12 | $7.40 | $7.40 | 15,420 | — | — |
| 2024-08-09 | $8.10 | $8.10 | 5,720 | — | — |
| 2024-08-08 | $8.80 | $8.80 | 5,410 | — | — |
| 2024-08-07 | $8.70 | $8.70 | 2,480 | — | — |
| 2024-08-06 | $9.02 | $9.02 | 8,200 | — | — |
| 2024-08-05 | $9.30 | $9.30 | 8,500 | — | — |
| 2024-08-02 | $9.50 | $9.50 | 10,950 | — | — |
| 2024-08-01 | $10.05 | $10.05 | 2,700 | — | — |
| 2024-07-31 | $10.40 | $10.40 | 5,020 | — | — |
| 2024-07-30 | $10.50 | $10.50 | 3,800 | — | — |
| 2024-07-29 | $10.95 | $10.95 | 2,270 | — | — |
| 2024-07-26 | $11.10 | $11.10 | 2,730 | — | — |
| 2024-07-25 | $10.90 | $10.90 | 6,170 | — | — |
| 2024-07-24 | $11.55 | $11.55 | 4,660 | — | — |
| 2024-07-23 | $11.99 | $11.99 | 7,480 | — | — |
| 2024-07-22 | $11.25 | $11.25 | 2,320 | — | — |
| 2024-07-19 | $11.20 | $11.20 | 3,260 | — | — |
| 2024-07-18 | $11.50 | $11.50 | 4,760 | — | — |
| 2024-07-17 | $11.60 | $11.60 | 7,880 | — | — |
| 2024-07-16 | $12.40 | $12.40 | 3,400 | — | — |
| 2024-07-15 | $12.20 | $12.20 | 4,070 | — | — |
| 2024-07-12 | $12.60 | $12.60 | 7,920 | — | — |
| 2024-07-11 | $12.30 | $12.30 | 10,360 | — | — |
| 2024-07-10 | $11.92 | $11.92 | 6,340 | — | — |
| 2024-07-09 | $12.40 | $12.40 | 13,560 | — | — |
| 2024-07-08 | $12.90 | $12.90 | 21,660 | — | — |
| 2024-07-05 | $11.20 | $11.20 | 20,050 | — | — |
| 2024-07-03 | $10.55 | $10.55 | 3,360 | — | — |
| 2024-07-02 | $10.10 | $10.10 | 5,700 | — | — |
| 2024-07-01 | $10.40 | $10.40 | 5,420 | — | — |
| 2024-06-28 | $10.40 | $10.40 | 3,110 | — | — |
| 2024-06-27 | $10.30 | $10.30 | 1,960 | — | — |
| 2024-06-26 | $9.90 | $9.90 | 6,040 | — | — |
| 2024-06-25 | $10.10 | $10.10 | 4,260 | — | — |
| 2024-06-24 | $10.65 | $10.65 | 3,270 | — | — |
| 2024-06-21 | $10.20 | $10.20 | 5,290 | — | — |
| 2024-06-20 | $10.70 | $10.70 | 6,190 | — | — |
| 2024-06-18 | $11.10 | $11.10 | 3,030 | — | — |
| 2024-06-17 | $11.00 | $11.00 | 4,680 | — | — |
| 2024-06-14 | $11.40 | $11.40 | 1,750 | — | — |
| 2024-06-13 | $11.50 | $11.50 | 3,110 | — | — |
| 2024-06-12 | $11.50 | $11.50 | 8,090 | — | — |
| 2024-06-11 | $11.60 | $11.60 | 9,460 | — | — |
| 2024-06-10 | $11.15 | $11.15 | 5,020 | — | — |
| 2024-06-07 | $11.97 | $11.97 | 5,310 | — | — |
| 2024-06-06 | $11.50 | $11.50 | 6,730 | — | — |
| 2024-06-05 | $11.50 | $11.50 | 5,820 | — | — |
| 2024-06-04 | $11.40 | $11.40 | 6,610 | — | — |
| 2024-06-03 | $11.90 | $11.90 | 2,440 | — | — |
| 2024-05-31 | $11.80 | $11.80 | 6,530 | — | — |
| 2024-05-30 | $11.99 | $11.99 | 3,510 | — | — |
| 2024-05-29 | $12.00 | $12.00 | 5,380 | — | — |
| 2024-05-28 | $12.20 | $12.20 | 7,170 | — | — |
| 2024-05-24 | $12.40 | $12.40 | 7,190 | — | — |
| 2024-05-23 | $12.20 | $12.20 | 6,590 | — | — |
| 2024-05-22 | $12.60 | $12.60 | 4,020 | — | — |
| 2024-05-21 | $12.90 | $12.90 | 7,270 | — | — |
| 2024-05-20 | $12.60 | $12.60 | 11,320 | — | — |
| 2024-05-17 | $13.40 | $13.40 | 3,480 | — | — |
| 2024-05-16 | $13.70 | $13.70 | 17,720 | — | — |
| 2024-05-15 | $13.15 | $13.15 | 6,280 | — | — |
| 2024-05-14 | $13.40 | $13.40 | 5,400 | — | — |
| 2024-05-13 | $12.90 | $12.90 | 6,420 | — | — |
| 2024-05-10 | $12.70 | $12.70 | 19,250 | — | — |
| 2024-05-09 | $13.70 | $13.70 | 11,410 | — | — |
| 2024-05-08 | $13.20 | $13.20 | 11,580 | — | — |
| 2024-05-07 | $13.80 | $13.80 | 93,900 | — | — |
| 2024-05-06 | $18.20 | $18.20 | 7,740 | — | — |
| 2024-05-03 | $17.90 | $17.90 | 2,490 | — | — |
| 2024-05-02 | $18.10 | $18.10 | 1,520 | — | — |
| 2024-05-01 | $17.80 | $17.80 | 2,050 | — | — |
| 2024-04-30 | $18.60 | $18.60 | 2,410 | — | — |
| 2024-04-29 | $18.60 | $18.60 | 1,600 | — | — |
| 2024-04-26 | $18.30 | $18.30 | 990 | — | — |
| 2024-04-25 | $18.40 | $18.40 | 1,060 | — | — |
| 2024-04-24 | $18.90 | $18.90 | 1,490 | — | — |
| 2024-04-23 | $18.80 | $18.80 | 2,770 | — | — |
| 2024-04-22 | $17.10 | $17.10 | 2,210 | — | — |
| 2024-04-19 | $17.60 | $17.60 | 4,700 | — | — |
| 2024-04-18 | $17.30 | $17.30 | 2,690 | — | — |
| 2024-04-17 | $17.20 | $17.20 | 1,700 | — | — |
| 2024-04-16 | $16.90 | $16.90 | 3,060 | — | — |
| 2024-04-15 | $16.80 | $16.80 | 3,180 | — | — |
| 2024-04-12 | $16.60 | $16.60 | 9,840 | — | — |
| 2024-04-11 | $17.70 | $17.70 | 5,380 | — | — |
| 2024-04-10 | $17.10 | $17.10 | 10,040 | — | — |
| 2024-04-09 | $17.00 | $17.00 | 2,680 | — | — |
| 2024-04-08 | $17.30 | $17.30 | 6,100 | — | — |
| 2024-04-05 | $17.70 | $17.70 | 3,160 | — | — |
| 2024-04-04 | $18.00 | $18.00 | 4,550 | — | — |
| 2024-04-03 | $18.10 | $18.10 | 5,250 | — | — |
| 2024-04-02 | $18.60 | $18.60 | 3,550 | — | — |
| 2024-04-01 | $19.20 | $19.20 | 7,040 | — | — |
| 2024-03-28 | $19.70 | $19.70 | 1,770 | — | — |
| 2024-03-27 | $20.00 | $20.00 | 1,730 | — | — |
| 2024-03-26 | $20.20 | $20.20 | 2,640 | — | — |
| 2024-03-25 | $19.50 | $19.50 | 2,480 | — | — |
| 2024-03-22 | $19.40 | $19.40 | 4,370 | — | — |
| 2024-03-21 | $20.30 | $20.30 | 3,240 | — | — |
| 2024-03-20 | $19.80 | $19.80 | 5,210 | — | — |
| 2024-03-19 | $19.30 | $19.30 | 6,080 | — | — |
| 2024-03-18 | $20.40 | $20.40 | 5,040 | — | — |
| 2024-03-15 | $20.70 | $20.70 | 760 | — | — |
| 2024-03-14 | $20.50 | $20.50 | 7,620 | — | — |
| 2024-03-13 | $21.30 | $21.30 | 3,020 | — | — |
| 2024-03-12 | $21.30 | $21.30 | 3,160 | — | — |
| 2024-03-11 | $22.40 | $22.40 | 4,890 | — | — |
| 2024-03-08 | $22.00 | $22.00 | 4,630 | — | — |
| 2024-03-07 | $22.00 | $22.00 | 2,520 | — | — |
| 2024-03-06 | $22.00 | $22.00 | 3,650 | — | — |
| 2024-03-05 | $21.60 | $21.60 | 11,630 | — | — |
| 2024-03-04 | $22.30 | $22.30 | 4,380 | — | — |
| 2024-03-01 | $22.40 | $22.40 | 6,180 | — | — |
| 2024-02-29 | $21.30 | $21.30 | 2,320 | — | — |
| 2024-02-28 | $21.30 | $21.30 | 3,130 | — | — |
| 2024-02-27 | $21.10 | $21.10 | 6,800 | — | — |
| 2024-02-26 | $20.30 | $20.30 | 7,320 | — | — |
| 2024-02-23 | $20.30 | $20.30 | 9,510 | — | — |
| 2024-02-22 | $21.10 | $21.10 | 5,940 | — | — |
| 2024-02-21 | $21.40 | $21.40 | 4,730 | — | — |
| 2024-02-20 | $21.80 | $21.80 | 3,810 | — | — |
| 2024-02-16 | $22.60 | $22.60 | 6,430 | — | — |
| 2024-02-15 | $23.50 | $23.50 | 11,940 | — | — |
| 2024-02-14 | $24.60 | $24.60 | 7,750 | — | — |
| 2024-02-13 | $25.90 | $25.90 | 8,460 | — | — |
| 2024-02-12 | $28.50 | $28.50 | 5,640 | — | — |
| 2024-02-09 | $27.90 | $27.90 | 4,420 | — | — |
| 2024-02-08 | $26.50 | $26.50 | 6,500 | — | — |
| 2024-02-07 | $25.80 | $25.80 | 2,500 | — | — |
| 2024-02-06 | $25.80 | $25.80 | 4,270 | — | — |
| 2024-02-05 | $25.30 | $25.30 | 5,150 | — | — |
| 2024-02-02 | $26.70 | $26.70 | 2,810 | — | — |
| 2024-02-01 | $27.40 | $27.40 | 4,530 | — | — |
| 2024-01-31 | $26.60 | $26.60 | 3,460 | — | — |
| 2024-01-30 | $27.05 | $27.05 | 3,300 | — | — |
| 2024-01-29 | $28.00 | $28.00 | 5,530 | — | — |
| 2024-01-26 | $28.00 | $28.00 | 4,440 | — | — |
| 2024-01-25 | $26.70 | $26.70 | 4,860 | — | — |
| 2024-01-24 | $26.60 | $26.60 | 6,580 | — | — |
| 2024-01-23 | $27.30 | $27.30 | 6,280 | — | — |
| 2024-01-22 | $28.10 | $28.10 | 6,050 | — | — |
| 2024-01-19 | $28.10 | $28.10 | 2,460 | — | — |
| 2024-01-18 | $28.20 | $28.20 | 6,930 | — | — |
| 2024-01-17 | $27.70 | $27.70 | 4,310 | — | — |
| 2024-01-16 | $28.15 | $28.15 | 2,930 | — | — |
| 2024-01-12 | $28.60 | $28.60 | 3,980 | — | — |
| 2024-01-11 | $29.50 | $29.50 | 4,560 | — | — |
| 2024-01-10 | $30.00 | $30.00 | 4,750 | — | — |
| 2024-01-09 | $30.80 | $30.80 | 3,480 | — | — |
| 2024-01-08 | $31.80 | $31.80 | 3,490 | — | — |
| 2024-01-05 | $31.60 | $31.60 | 5,990 | — | — |
| 2024-01-04 | $30.70 | $30.70 | 4,030 | — | — |
| 2024-01-03 | $30.70 | $30.70 | 6,320 | — | — |
| 2024-01-02 | $31.30 | $31.30 | 1,750 | — | — |