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
- 2006-10-23 to 2026-09-02
- 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 | $5.70 | $5.70 | 5,370 | — | — |
| 2024-12-30 | $5.50 | $5.50 | 5,010 | — | — |
| 2024-12-27 | $5.30 | $5.30 | 4,750 | — | — |
| 2024-12-26 | $5.70 | $5.70 | 6,220 | — | — |
| 2024-12-24 | $6.10 | $6.10 | 4,410 | — | — |
| 2024-12-23 | $6.00 | $6.00 | 1,410 | — | — |
| 2024-12-20 | $6.20 | $6.20 | 400 | — | — |
| 2024-12-19 | $6.10 | $6.10 | 360 | — | — |
| 2024-12-18 | $6.50 | $6.50 | 970 | — | — |
| 2024-12-17 | $6.50 | $6.50 | 1,570 | — | — |
| 2024-12-16 | $6.50 | $6.50 | 790 | — | — |
| 2024-12-13 | $6.20 | $6.20 | 1,070 | — | — |
| 2024-12-12 | $6.50 | $6.50 | 680 | — | — |
| 2024-12-11 | $6.10 | $6.10 | 2,730 | — | — |
| 2024-12-10 | $6.70 | $6.70 | 12,660 | — | — |
| 2024-12-09 | $6.10 | $6.10 | 4,710 | — | — |
| 2024-12-06 | $5.70 | $5.70 | 5,110 | — | — |
| 2024-12-05 | $5.50 | $5.50 | 2,830 | — | — |
| 2024-12-04 | $5.30 | $5.30 | 2,500 | — | — |
| 2024-12-03 | $5.10 | $5.10 | 2,150 | — | — |
| 2024-12-02 | $5.40 | $5.40 | 2,310 | — | — |
| 2024-11-29 | $5.80 | $5.80 | 780 | — | — |
| 2024-11-27 | $5.80 | $5.80 | 2,260 | — | — |
| 2024-11-26 | $5.80 | $5.80 | 2,660 | — | — |
| 2024-11-25 | $5.90 | $5.90 | 6,920 | — | — |
| 2024-11-22 | $6.20 | $6.20 | 1,250 | — | — |
| 2024-11-21 | $5.70 | $5.70 | 2,700 | — | — |
| 2024-11-20 | $6.00 | $6.00 | 5,840 | — | — |
| 2024-11-19 | $6.30 | $6.30 | 900 | — | — |
| 2024-11-18 | $6.60 | $6.60 | 1,020 | — | — |
| 2024-11-15 | $6.50 | $6.50 | 3,580 | — | — |
| 2024-11-14 | $6.30 | $6.30 | 690 | — | — |
| 2024-11-13 | $6.50 | $6.50 | 1,680 | — | — |
| 2024-11-12 | $6.90 | $6.90 | 5,330 | — | — |
| 2024-11-11 | $7.00 | $7.00 | 2,180 | — | — |
| 2024-11-08 | $6.70 | $6.70 | 2,410 | — | — |
| 2024-11-07 | $6.60 | $6.60 | 950 | — | — |
| 2024-11-06 | $6.80 | $6.80 | 1,260 | — | — |
| 2024-11-05 | $6.80 | $6.80 | 8,980 | — | — |
| 2024-11-04 | $7.20 | $7.20 | 1,160 | — | — |
| 2024-11-01 | $7.40 | $7.40 | 7,880 | — | — |
| 2024-10-31 | $6.90 | $6.90 | 44,580 | — | — |
| 2024-10-30 | $5.70 | $5.70 | 13,560 | — | — |
| 2024-10-29 | $5.70 | $5.70 | 44,500 | — | — |
| 2024-10-28 | $6.80 | $6.80 | 226,800 | — | — |
| 2024-10-25 | $6.50 | $6.50 | 2,110 | — | — |
| 2024-10-24 | $7.00 | $7.00 | 860 | — | — |
| 2024-10-23 | $6.90 | $6.90 | 3,890 | — | — |
| 2024-10-22 | $7.30 | $7.30 | 5,930 | — | — |
| 2024-10-21 | $7.60 | $7.60 | 2,460 | — | — |
| 2024-10-18 | $7.80 | $7.80 | 9,160 | — | — |
| 2024-10-17 | $7.20 | $7.20 | 1,700 | — | — |
| 2024-10-16 | $7.90 | $7.90 | 4,730 | — | — |
| 2024-10-15 | $7.50 | $7.50 | 11,320 | — | — |
| 2024-10-14 | $8.70 | $8.70 | 4,280 | — | — |
| 2024-10-11 | $9.30 | $9.30 | 500 | — | — |
| 2024-10-10 | $9.30 | $9.30 | 480 | — | — |
| 2024-10-09 | $9.60 | $9.60 | 590 | — | — |
| 2024-10-08 | $9.60 | $9.60 | 1,470 | — | — |
| 2024-10-07 | $9.50 | $9.50 | 1,260 | — | — |
| 2024-10-04 | $9.70 | $9.70 | 5,080 | — | — |
| 2024-10-03 | $9.20 | $9.20 | 1,740 | — | — |
| 2024-10-02 | $9.70 | $9.70 | 1,960 | — | — |
| 2024-10-01 | $9.30 | $9.30 | 2,330 | — | — |
| 2024-09-30 | $9.60 | $9.60 | 3,750 | — | — |
| 2024-09-27 | $10.00 | $10.00 | 1,710 | — | — |
| 2024-09-26 | $9.50 | $9.50 | 2,660 | — | — |
| 2024-09-25 | $9.70 | $9.70 | 600 | — | — |
| 2024-09-24 | $10.00 | $10.00 | 2,110 | — | — |
| 2024-09-23 | $10.00 | $10.00 | 2,990 | — | — |
| 2024-09-20 | $10.20 | $10.20 | 170 | — | — |
| 2024-09-19 | $10.00 | $10.00 | 930 | — | — |
| 2024-09-18 | $10.40 | $10.40 | 450 | — | — |
| 2024-09-17 | $10.30 | $10.30 | 180 | — | — |
| 2024-09-16 | $9.80 | $9.80 | 3,070 | — | — |
| 2024-09-13 | $10.60 | $10.60 | 1,100 | — | — |
| 2024-09-12 | $10.50 | $10.50 | 220 | — | — |
| 2024-09-11 | $10.60 | $10.60 | 1,370 | — | — |
| 2024-09-10 | $10.10 | $10.10 | 520 | — | — |
| 2024-09-09 | $10.20 | $10.20 | 200 | — | — |
| 2024-09-06 | $10.10 | $10.10 | 880 | — | — |
| 2024-09-05 | $10.30 | $10.30 | 430 | — | — |
| 2024-09-04 | $10.40 | $10.40 | 580 | — | — |
| 2024-09-03 | $10.40 | $10.40 | 370 | — | — |
| 2024-08-30 | $10.50 | $10.50 | 830 | — | — |
| 2024-08-29 | $10.30 | $10.30 | 1,300 | — | — |
| 2024-08-28 | $10.70 | $10.70 | 3,380 | — | — |
| 2024-08-27 | $10.80 | $10.80 | 2,140 | — | — |
| 2024-08-26 | $11.00 | $11.00 | 830 | — | — |
| 2024-08-23 | $11.20 | $11.20 | 2,920 | — | — |
| 2024-08-22 | $12.00 | $12.00 | 1,980 | — | — |
| 2024-08-21 | $11.50 | $11.50 | 6,350 | — | — |
| 2024-08-20 | $11.00 | $11.00 | 200 | — | — |
| 2024-08-19 | $10.70 | $10.70 | 1,190 | — | — |
| 2024-08-16 | $10.60 | $10.60 | 1,090 | — | — |
| 2024-08-15 | $10.50 | $10.50 | 970 | — | — |
| 2024-08-14 | $10.50 | $10.50 | 500 | — | — |
| 2024-08-13 | $10.50 | $10.50 | 1,180 | — | — |
| 2024-08-12 | $10.70 | $10.70 | 100 | — | — |
| 2024-08-09 | $10.60 | $10.60 | 440 | — | — |
| 2024-08-08 | $10.80 | $10.80 | 320 | — | — |
| 2024-08-07 | $10.30 | $10.30 | 420 | — | — |
| 2024-08-06 | $10.90 | $10.90 | 440 | — | — |
| 2024-08-05 | $11.00 | $11.00 | 610 | — | — |
| 2024-08-02 | $10.50 | $10.50 | 100 | — | — |
| 2024-08-01 | $10.60 | $10.60 | 170 | — | — |
| 2024-07-31 | $10.80 | $10.80 | 1,340 | — | — |
| 2024-07-30 | $10.80 | $10.80 | 1,530 | — | — |
| 2024-07-29 | $10.90 | $10.90 | 450 | — | — |
| 2024-07-26 | $10.90 | $10.90 | 180 | — | — |
| 2024-07-25 | $10.80 | $10.80 | 460 | — | — |
| 2024-07-24 | $10.80 | $10.80 | 2,800 | — | — |
| 2024-07-23 | $11.20 | $11.20 | 630 | — | — |
| 2024-07-22 | $11.10 | $11.10 | 1,100 | — | — |
| 2024-07-19 | $11.20 | $11.20 | 310 | — | — |
| 2024-07-18 | $11.80 | $11.80 | 150 | — | — |
| 2024-07-17 | $11.80 | $11.80 | 780 | — | — |
| 2024-07-16 | $11.80 | $11.80 | 1,930 | — | — |
| 2024-07-15 | $12.00 | $12.00 | 960 | — | — |
| 2024-07-12 | $11.90 | $11.90 | 3,850 | — | — |
| 2024-07-11 | $12.60 | $12.60 | 1,550 | — | — |
| 2024-07-10 | $12.30 | $12.30 | 4,460 | — | — |
| 2024-07-09 | $13.00 | $13.00 | 11,780 | — | — |
| 2024-07-08 | $10.90 | $10.90 | 5,870 | — | — |
| 2024-07-05 | $11.60 | $11.60 | 27,700 | — | — |
| 2024-07-03 | $12.20 | $12.20 | 378,550 | — | — |
| 2024-07-02 | $12.00 | $12.00 | 2,910 | — | — |
| 2024-07-01 | $10.90 | $10.90 | 1,600 | — | — |
| 2024-06-28 | $10.30 | $10.30 | 900 | — | — |
| 2024-06-27 | $10.30 | $10.30 | 2,280 | — | — |
| 2024-06-26 | $10.60 | $10.60 | 6,270 | — | — |
| 2024-06-25 | $8.60 | $8.60 | 6,820 | — | — |
| 2024-06-24 | $10.90 | $10.90 | 7,550 | — | — |
| 2024-06-21 | $12.90 | $12.90 | 50 | — | — |
| 2024-06-20 | $12.30 | $12.30 | 9,360 | — | — |
| 2024-06-18 | $12.90 | $12.90 | 5,340 | — | — |
| 2024-06-17 | $13.00 | $13.00 | 4,480 | — | — |
| 2024-06-14 | $14.70 | $14.70 | 11,170 | — | — |
| 2024-06-13 | $15.70 | $15.70 | 570 | — | — |
| 2024-06-12 | $16.00 | $16.00 | 6,090 | — | — |
| 2024-06-11 | $15.80 | $15.80 | 1,930 | — | — |
| 2024-06-10 | $16.00 | $16.00 | 1,570 | — | — |
| 2024-06-07 | $16.50 | $16.50 | 590 | — | — |
| 2024-06-06 | $16.80 | $16.80 | 2,650 | — | — |
| 2024-06-05 | $16.30 | $16.30 | 1,930 | — | — |
| 2024-06-04 | $17.20 | $17.20 | 3,140 | — | — |
| 2024-06-03 | $16.80 | $16.80 | 390 | — | — |
| 2024-05-31 | $17.30 | $17.30 | 8,730 | — | — |
| 2024-05-30 | $16.80 | $16.80 | 6,240 | — | — |
| 2024-05-29 | $16.80 | $16.80 | 3,180 | — | — |
| 2024-05-28 | $16.10 | $16.10 | 4,220 | — | — |
| 2024-05-24 | $15.40 | $15.40 | 1,350 | — | — |
| 2024-05-23 | $14.80 | $14.80 | 9,300 | — | — |
| 2024-05-22 | $15.10 | $15.10 | 14,600 | — | — |
| 2024-05-21 | $16.20 | $16.20 | 90 | — | — |
| 2024-05-20 | $15.50 | $15.50 | 680 | — | — |
| 2024-05-17 | $16.10 | $16.10 | 310 | — | — |
| 2024-05-16 | $16.00 | $16.00 | 860 | — | — |
| 2024-05-15 | $15.80 | $15.80 | 3,690 | — | — |
| 2024-05-14 | $15.20 | $15.20 | 18,150 | — | — |
| 2024-05-13 | $15.00 | $15.00 | 1,660 | — | — |
| 2024-05-10 | $14.70 | $14.70 | 910 | — | — |
| 2024-05-09 | $14.20 | $14.20 | 250 | — | — |
| 2024-05-08 | $14.40 | $14.40 | 1,790 | — | — |
| 2024-05-07 | $14.00 | $14.00 | 12,330 | — | — |
| 2024-05-06 | $15.00 | $15.00 | 340 | — | — |
| 2024-05-03 | $15.40 | $15.40 | 4,110 | — | — |
| 2024-05-02 | $14.80 | $14.80 | 2,620 | — | — |
| 2024-05-01 | $15.00 | $15.00 | 9,480 | — | — |
| 2024-04-30 | $15.20 | $15.20 | 1,660 | — | — |
| 2024-04-29 | $15.40 | $15.40 | 2,150 | — | — |
| 2024-04-26 | $15.20 | $15.20 | 19,850 | — | — |
| 2024-04-25 | $15.40 | $15.40 | 1,950 | — | — |
| 2024-04-24 | $14.80 | $14.80 | 3,100 | — | — |
| 2024-04-23 | $14.50 | $14.50 | 4,100 | — | — |
| 2024-04-22 | $13.60 | $13.60 | 2,390 | — | — |
| 2024-04-19 | $13.90 | $13.90 | 250 | — | — |
| 2024-04-18 | $13.90 | $13.90 | 5,050 | — | — |
| 2024-04-17 | $13.60 | $13.60 | 2,580 | — | — |
| 2024-04-16 | $13.10 | $13.10 | 4,140 | — | — |
| 2024-04-15 | $13.50 | $13.50 | 2,800 | — | — |
| 2024-04-12 | $14.20 | $14.20 | 1,620 | — | — |
| 2024-04-11 | $13.90 | $13.90 | 2,180 | — | — |
| 2024-04-10 | $13.80 | $13.80 | 300 | — | — |
| 2024-04-09 | $13.90 | $13.90 | 150 | — | — |
| 2024-04-08 | $13.80 | $13.80 | 1,510 | — | — |
| 2024-04-05 | $13.80 | $13.80 | 1,800 | — | — |
| 2024-04-04 | $13.90 | $13.90 | 1,730 | — | — |
| 2024-04-03 | $14.40 | $14.40 | 930 | — | — |
| 2024-04-02 | $14.30 | $14.30 | 2,400 | — | — |
| 2024-04-01 | $14.30 | $14.30 | 490 | — | — |
| 2024-03-28 | $14.80 | $14.80 | 2,780 | — | — |
| 2024-03-27 | $14.90 | $14.90 | 4,820 | — | — |
| 2024-03-26 | $14.30 | $14.30 | 3,210 | — | — |
| 2024-03-25 | $13.50 | $13.50 | 5,900 | — | — |
| 2024-03-22 | $12.40 | $12.40 | 1,000 | — | — |
| 2024-03-21 | $12.40 | $12.40 | 500 | — | — |
| 2024-03-20 | $11.80 | $11.80 | 200 | — | — |
| 2024-03-19 | $12.30 | $12.30 | 8,310 | — | — |
| 2024-03-18 | $11.50 | $11.50 | 3,810 | — | — |
| 2024-03-15 | $12.30 | $12.30 | 1,110 | — | — |
| 2024-03-14 | $12.60 | $12.60 | 760 | — | — |
| 2024-03-13 | $13.60 | $13.60 | 3,720 | — | — |
| 2024-03-12 | $13.00 | $13.00 | 1,700 | — | — |
| 2024-03-11 | $13.80 | $13.80 | 1,090 | — | — |
| 2024-03-08 | $13.80 | $13.80 | 870 | — | — |
| 2024-03-07 | $13.80 | $13.80 | 320 | — | — |
| 2024-03-06 | $13.30 | $13.30 | 510 | — | — |
| 2024-03-05 | $13.70 | $13.70 | 210 | — | — |
| 2024-03-04 | $13.90 | $13.90 | 1,160 | — | — |
| 2024-03-01 | $14.00 | $14.00 | 2,310 | — | — |
| 2024-02-29 | $13.00 | $13.00 | 2,700 | — | — |
| 2024-02-28 | $13.50 | $13.50 | 2,130 | — | — |
| 2024-02-27 | $13.50 | $13.50 | 1,200 | — | — |
| 2024-02-26 | $13.30 | $13.30 | 510 | — | — |
| 2024-02-23 | $13.80 | $13.80 | 2,210 | — | — |
| 2024-02-22 | $13.90 | $13.90 | 2,280 | — | — |
| 2024-02-21 | $14.00 | $14.00 | 3,120 | — | — |
| 2024-02-20 | $13.50 | $13.50 | 3,330 | — | — |
| 2024-02-16 | $14.20 | $14.20 | 5,750 | — | — |
| 2024-02-15 | $13.30 | $13.30 | 7,730 | — | — |
| 2024-02-14 | $12.40 | $12.40 | 470 | — | — |
| 2024-02-13 | $12.00 | $12.00 | 640 | — | — |
| 2024-02-12 | $12.20 | $12.20 | 510 | — | — |
| 2024-02-09 | $12.30 | $12.30 | 360 | — | — |
| 2024-02-08 | $12.20 | $12.20 | 860 | — | — |
| 2024-02-07 | $12.00 | $12.00 | 160 | — | — |
| 2024-02-06 | $12.60 | $12.60 | 920 | — | — |
| 2024-02-05 | $12.30 | $12.30 | 1,120 | — | — |
| 2024-02-02 | $11.70 | $11.70 | 1,860 | — | — |
| 2024-02-01 | $12.20 | $12.20 | 910 | — | — |
| 2024-01-31 | $12.00 | $12.00 | 240 | — | — |
| 2024-01-30 | $12.70 | $12.70 | 230 | — | — |
| 2024-01-29 | $12.30 | $12.30 | 380 | — | — |
| 2024-01-26 | $12.20 | $12.20 | 890 | — | — |
| 2024-01-25 | $12.90 | $12.90 | 910 | — | — |
| 2024-01-24 | $13.00 | $13.00 | 2,400 | — | — |
| 2024-01-23 | $11.70 | $11.70 | 5,720 | — | — |
| 2024-01-22 | $11.50 | $11.50 | 21,930 | — | — |
| 2024-01-19 | $15.60 | $15.60 | 590 | — | — |
| 2024-01-18 | $15.50 | $15.50 | 110 | — | — |
| 2024-01-17 | $15.90 | $15.90 | 530 | — | — |
| 2024-01-16 | $16.10 | $16.10 | 2,180 | — | — |
| 2024-01-12 | $16.20 | $16.20 | 1,220 | — | — |
| 2024-01-11 | $15.60 | $15.60 | 1,040 | — | — |
| 2024-01-10 | $16.40 | $16.40 | 550 | — | — |
| 2024-01-09 | $16.20 | $16.20 | 2,460 | — | — |
| 2024-01-08 | $16.40 | $16.40 | 460 | — | — |
| 2024-01-05 | $16.70 | $16.70 | 190 | — | — |
| 2024-01-04 | $16.60 | $16.60 | 610 | — | — |
| 2024-01-03 | $16.60 | $16.60 | 670 | — | — |
| 2024-01-02 | $17.10 | $17.10 | 1,200 | — | — |