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
- 2021-01-04 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 | $5.88 | $5.88 | 84,800 | — | — |
| 2024-12-30 | $6.14 | $6.14 | 131,700 | — | — |
| 2024-12-27 | $6.47 | $6.47 | 197,800 | — | — |
| 2024-12-26 | $5.60 | $5.60 | 89,200 | — | — |
| 2024-12-24 | $5.07 | $5.07 | 60,100 | — | — |
| 2024-12-23 | $4.89 | $4.89 | 116,200 | — | — |
| 2024-12-20 | $4.66 | $4.66 | 118,500 | — | — |
| 2024-12-19 | $4.42 | $4.42 | 99,400 | — | — |
| 2024-12-18 | $4.78 | $4.78 | 106,600 | — | — |
| 2024-12-17 | $5.03 | $5.03 | 64,200 | — | — |
| 2024-12-16 | $5.09 | $5.09 | 110,500 | — | — |
| 2024-12-13 | $5.09 | $5.09 | 90,300 | — | — |
| 2024-12-12 | $5.27 | $5.27 | 70,700 | — | — |
| 2024-12-11 | $5.43 | $5.43 | 63,600 | — | — |
| 2024-12-10 | $5.49 | $5.49 | 39,200 | — | — |
| 2024-12-09 | $5.85 | $5.85 | 98,700 | — | — |
| 2024-12-06 | $5.44 | $5.44 | 96,700 | — | — |
| 2024-12-05 | $5.73 | $5.73 | 55,900 | — | — |
| 2024-12-04 | $5.93 | $5.93 | 83,000 | — | — |
| 2024-12-03 | $6.12 | $6.12 | 122,700 | — | — |
| 2024-12-02 | $6.26 | $6.26 | 62,900 | — | — |
| 2024-11-29 | $6.26 | $6.26 | 46,000 | — | — |
| 2024-11-27 | $6.09 | $6.09 | 59,300 | — | — |
| 2024-11-26 | $5.97 | $5.97 | 80,800 | — | — |
| 2024-11-25 | $5.85 | $5.85 | 92,300 | — | — |
| 2024-11-22 | $6.00 | $6.00 | 124,700 | — | — |
| 2024-11-21 | $5.19 | $5.19 | 79,200 | — | — |
| 2024-11-20 | $5.21 | $5.21 | 72,500 | — | — |
| 2024-11-19 | $5.17 | $5.17 | 103,700 | — | — |
| 2024-11-18 | $4.91 | $4.91 | 321,200 | — | — |
| 2024-11-15 | $5.21 | $5.21 | 327,800 | — | — |
| 2024-11-14 | $7.33 | $7.33 | 245,000 | — | — |
| 2024-11-13 | $8.90 | $8.90 | 116,700 | — | — |
| 2024-11-12 | $9.10 | $9.10 | 184,600 | — | — |
| 2024-11-11 | $9.85 | $9.85 | 206,900 | — | — |
| 2024-11-08 | $8.27 | $8.27 | 125,500 | — | — |
| 2024-11-07 | $8.73 | $8.73 | 106,000 | — | — |
| 2024-11-06 | $8.16 | $8.16 | 102,900 | — | — |
| 2024-11-05 | $8.62 | $8.62 | 82,500 | — | — |
| 2024-11-04 | $7.83 | $7.83 | 28,100 | — | — |
| 2024-11-01 | $7.68 | $7.68 | 33,300 | — | — |
| 2024-10-31 | $7.49 | $7.49 | 59,900 | — | — |
| 2024-10-30 | $7.73 | $7.73 | 43,900 | — | — |
| 2024-10-29 | $7.93 | $7.93 | 49,200 | — | — |
| 2024-10-28 | $8.15 | $8.15 | 99,800 | — | — |
| 2024-10-25 | $7.83 | $7.83 | 67,600 | — | — |
| 2024-10-24 | $7.46 | $7.46 | 107,300 | — | — |
| 2024-10-23 | $7.42 | $7.42 | 141,100 | — | — |
| 2024-10-22 | $7.93 | $7.93 | 72,200 | — | — |
| 2024-10-21 | $7.88 | $7.88 | 85,600 | — | — |
| 2024-10-18 | $8.49 | $8.49 | 74,500 | — | — |
| 2024-10-17 | $7.68 | $7.68 | 63,100 | — | — |
| 2024-10-16 | $8.13 | $8.13 | 59,100 | — | — |
| 2024-10-15 | $7.89 | $7.89 | 72,200 | — | — |
| 2024-10-14 | $8.28 | $8.28 | 78,200 | — | — |
| 2024-10-11 | $7.85 | $7.85 | 48,800 | — | — |
| 2024-10-10 | $7.34 | $7.34 | 33,700 | — | — |
| 2024-10-09 | $6.98 | $6.98 | 52,500 | — | — |
| 2024-10-08 | $6.97 | $6.97 | 44,700 | — | — |
| 2024-10-07 | $7.12 | $7.12 | 79,300 | — | — |
| 2024-10-04 | $6.52 | $6.52 | 48,900 | — | — |
| 2024-10-03 | $6.27 | $6.27 | 46,600 | — | — |
| 2024-10-02 | $6.36 | $6.36 | 32,700 | — | — |
| 2024-10-01 | $6.13 | $6.13 | 37,600 | — | — |
| 2024-09-30 | $6.32 | $6.32 | 47,100 | — | — |
| 2024-09-27 | $6.62 | $6.62 | 35,900 | — | — |
| 2024-09-26 | $6.52 | $6.52 | 81,600 | — | — |
| 2024-09-25 | $5.86 | $5.86 | 35,100 | — | — |
| 2024-09-24 | $6.08 | $6.08 | 54,200 | — | — |
| 2024-09-23 | $5.79 | $5.79 | 32,300 | — | — |
| 2024-09-20 | $5.63 | $5.63 | 124,500 | — | — |
| 2024-09-19 | $6.34 | $6.34 | 89,300 | — | — |
| 2024-09-18 | $6.45 | $6.45 | 102,300 | — | — |
| 2024-09-17 | $6.15 | $6.15 | 94,500 | — | — |
| 2024-09-16 | $5.81 | $5.81 | 73,900 | — | — |
| 2024-09-13 | $5.42 | $5.42 | 122,600 | — | — |
| 2024-09-12 | $5.33 | $5.33 | 104,700 | — | — |
| 2024-09-11 | $5.88 | $5.88 | 69,800 | — | — |
| 2024-09-10 | $5.85 | $5.85 | 46,800 | — | — |
| 2024-09-09 | $5.56 | $5.56 | 83,400 | — | — |
| 2024-09-06 | $5.80 | $5.80 | 61,300 | — | — |
| 2024-09-05 | $5.80 | $5.80 | 110,900 | — | — |
| 2024-09-04 | $6.12 | $6.12 | 79,100 | — | — |
| 2024-09-03 | $6.85 | $6.85 | 139,300 | — | — |
| 2024-08-30 | $7.49 | $7.49 | 100,200 | — | — |
| 2024-08-29 | $6.88 | $6.88 | 233,800 | — | — |
| 2024-08-28 | $5.97 | $5.97 | 313,600 | — | — |
| 2024-08-27 | $7.23 | $7.23 | 246,900 | — | — |
| 2024-08-26 | $8.44 | $8.44 | 195,800 | — | — |
| 2024-08-23 | $8.27 | $8.27 | 85,913 | — | — |
| 2024-08-22 | $8.10 | $8.10 | 70,480 | — | — |
| 2024-08-21 | $8.57 | $8.57 | 73,753 | — | — |
| 2024-08-20 | $8.19 | $8.19 | 50,213 | — | — |
| 2024-08-19 | $8.36 | $8.36 | 68,600 | — | — |
| 2024-08-16 | $8.43 | $8.43 | 45,767 | — | — |
| 2024-08-15 | $8.72 | $8.72 | 131,727 | — | — |
| 2024-08-14 | $10.02 | $10.02 | 64,453 | — | — |
| 2024-08-13 | $10.01 | $10.01 | 44,060 | — | — |
| 2024-08-12 | $10.04 | $10.04 | 28,093 | — | — |
| 2024-08-09 | $9.75 | $9.75 | 35,173 | — | — |
| 2024-08-08 | $10.13 | $10.13 | 31,580 | — | — |
| 2024-08-07 | $9.77 | $9.77 | 38,793 | — | — |
| 2024-08-06 | $9.90 | $9.90 | 32,413 | — | — |
| 2024-08-05 | $9.90 | $9.90 | 65,227 | — | — |
| 2024-08-02 | $10.38 | $10.38 | 40,053 | — | — |
| 2024-08-01 | $10.80 | $10.80 | 55,893 | — | — |
| 2024-07-31 | $11.22 | $11.22 | 37,920 | — | — |
| 2024-07-30 | $10.80 | $10.80 | 31,847 | — | — |
| 2024-07-29 | $11.12 | $11.12 | 44,080 | — | — |
| 2024-07-26 | $11.55 | $11.55 | 30,807 | — | — |
| 2024-07-25 | $11.42 | $11.42 | 35,473 | — | — |
| 2024-07-24 | $11.85 | $11.85 | 18,493 | — | — |
| 2024-07-23 | $12.08 | $12.08 | 29,953 | — | — |
| 2024-07-22 | $11.85 | $11.85 | 21,767 | — | — |
| 2024-07-19 | $11.94 | $11.94 | 53,333 | — | — |
| 2024-07-18 | $12.08 | $12.08 | 36,200 | — | — |
| 2024-07-17 | $12.69 | $12.69 | 58,540 | — | — |
| 2024-07-16 | $13.88 | $13.88 | 47,473 | — | — |
| 2024-07-15 | $12.87 | $12.87 | 117,333 | — | — |
| 2024-07-12 | $13.58 | $13.57 | 151,953 | — | — |
| 2024-07-11 | $12.69 | $12.69 | 46,807 | — | — |
| 2024-07-10 | $12.48 | $12.48 | 56,333 | — | — |
| 2024-07-09 | $12.00 | $12.00 | 23,887 | — | — |
| 2024-07-08 | $12.17 | $12.17 | 48,687 | — | — |
| 2024-07-05 | $11.96 | $11.96 | 30,980 | — | — |
| 2024-07-03 | $12.15 | $12.15 | 24,293 | — | — |
| 2024-07-02 | $10.68 | $10.68 | 106,700 | — | — |
| 2024-07-01 | $11.18 | $11.18 | 53,953 | — | — |
| 2024-06-28 | $12.27 | $12.27 | 769,020 | — | — |
| 2024-06-27 | $12.99 | $12.99 | 53,573 | — | — |
| 2024-06-26 | $12.15 | $12.15 | 76,660 | — | — |
| 2024-06-25 | $12.35 | $12.35 | 70,733 | — | — |
| 2024-06-24 | $11.96 | $11.96 | 54,847 | — | — |
| 2024-06-21 | $11.18 | $11.18 | 41,587 | — | — |
| 2024-06-20 | $10.82 | $10.82 | 22,373 | — | — |
| 2024-06-18 | $11.01 | $11.01 | 19,673 | — | — |
| 2024-06-17 | $11.51 | $11.51 | 40,087 | — | — |
| 2024-06-14 | $11.25 | $11.25 | 30,673 | — | — |
| 2024-06-13 | $11.70 | $11.70 | 38,233 | — | — |
| 2024-06-12 | $11.85 | $11.85 | 149,380 | — | — |
| 2024-06-11 | $11.54 | $11.54 | 39,727 | — | — |
| 2024-06-10 | $10.55 | $10.55 | 45,187 | — | — |
| 2024-06-07 | $10.50 | $10.50 | 52,860 | — | — |
| 2024-06-06 | $10.77 | $10.77 | 28,560 | — | — |
| 2024-06-05 | $11.16 | $11.16 | 46,627 | — | — |
| 2024-06-04 | $10.76 | $10.76 | 39,173 | — | — |
| 2024-06-03 | $11.18 | $11.18 | 25,887 | — | — |
| 2024-05-31 | $11.18 | $11.18 | 54,320 | — | — |
| 2024-05-30 | $11.27 | $11.27 | 46,280 | — | — |
| 2024-05-29 | $11.16 | $11.16 | 34,587 | — | — |
| 2024-05-28 | $11.90 | $11.90 | 59,247 | — | — |
| 2024-05-24 | $11.42 | $11.42 | 40,393 | — | — |
| 2024-05-23 | $11.10 | $11.10 | 46,420 | — | — |
| 2024-05-22 | $11.96 | $11.96 | 42,527 | — | — |
| 2024-05-21 | $11.34 | $11.34 | 54,393 | — | — |
| 2024-05-20 | $12.15 | $12.15 | 26,700 | — | — |
| 2024-05-17 | $11.72 | $11.72 | 34,680 | — | — |
| 2024-05-16 | $11.10 | $11.10 | 40,293 | — | — |
| 2024-05-15 | $11.72 | $11.72 | 39,473 | — | — |
| 2024-05-14 | $12.00 | $12.00 | 40,440 | — | — |
| 2024-05-13 | $11.45 | $11.45 | 58,627 | — | — |
| 2024-05-10 | $11.10 | $11.10 | 59,047 | — | — |
| 2024-05-09 | $12.71 | $12.71 | 40,520 | — | — |
| 2024-05-08 | $11.78 | $11.78 | 63,753 | — | — |
| 2024-05-07 | $13.85 | $13.84 | 112,520 | — | — |
| 2024-05-06 | $13.22 | $13.22 | 42,753 | — | — |
| 2024-05-03 | $12.44 | $12.44 | 43,067 | — | — |
| 2024-05-02 | $12.30 | $12.30 | 44,867 | — | — |
| 2024-05-01 | $11.34 | $11.34 | 29,047 | — | — |
| 2024-04-30 | $11.31 | $11.31 | 23,080 | — | — |
| 2024-04-29 | $11.46 | $11.46 | 58,200 | — | — |
| 2024-04-26 | $10.56 | $10.56 | 23,993 | — | — |
| 2024-04-25 | $10.61 | $10.61 | 25,287 | — | — |
| 2024-04-24 | $10.56 | $10.56 | 36,453 | — | — |
| 2024-04-23 | $10.49 | $10.49 | 27,920 | — | — |
| 2024-04-22 | $10.43 | $10.43 | 31,307 | — | — |
| 2024-04-19 | $10.37 | $10.37 | 42,880 | — | — |
| 2024-04-18 | $9.96 | $9.96 | 33,540 | — | — |
| 2024-04-17 | $9.98 | $9.98 | 31,320 | — | — |
| 2024-04-16 | $9.95 | $9.95 | 36,833 | — | — |
| 2024-04-15 | $9.93 | $9.93 | 37,760 | — | — |
| 2024-04-12 | $10.11 | $10.11 | 54,627 | — | — |
| 2024-04-11 | $10.40 | $10.40 | 62,487 | — | — |
| 2024-04-10 | $10.52 | $10.52 | 39,880 | — | — |
| 2024-04-09 | $10.89 | $10.89 | 22,293 | — | — |
| 2024-04-08 | $10.98 | $10.98 | 46,953 | — | — |
| 2024-04-05 | $11.03 | $11.03 | 30,527 | — | — |
| 2024-04-04 | $11.06 | $11.06 | 65,200 | — | — |
| 2024-04-03 | $10.46 | $10.46 | 35,827 | — | — |
| 2024-04-02 | $10.50 | $10.50 | 59,687 | — | — |
| 2024-04-01 | $10.50 | $10.50 | 60,187 | — | — |
| 2024-03-28 | $10.85 | $10.85 | 50,680 | — | — |
| 2024-03-27 | $11.25 | $11.25 | 226,327 | — | — |
| 2024-03-26 | $10.55 | $10.55 | 57,607 | — | — |
| 2024-03-25 | $10.52 | $10.52 | 147,580 | — | — |
| 2024-03-22 | $9.26 | $9.26 | 143,753 | — | — |
| 2024-03-21 | $10.22 | $10.22 | 89,040 | — | — |
| 2024-03-20 | $10.65 | $10.65 | 55,220 | — | — |
| 2024-03-19 | $10.25 | $10.25 | 76,187 | — | — |
| 2024-03-18 | $9.90 | $9.90 | 95,967 | — | — |
| 2024-03-15 | $10.46 | $10.46 | 208,853 | — | — |
| 2024-03-14 | $11.60 | $11.60 | 77,953 | — | — |
| 2024-03-13 | $12.21 | $12.21 | 78,107 | — | — |
| 2024-03-12 | $12.30 | $12.30 | 61,300 | — | — |
| 2024-03-11 | $12.77 | $12.77 | 32,807 | — | — |
| 2024-03-08 | $13.44 | $13.44 | 52,247 | — | — |
| 2024-03-07 | $13.13 | $13.13 | 24,740 | — | — |
| 2024-03-06 | $13.05 | $13.05 | 39,313 | — | — |
| 2024-03-05 | $12.05 | $12.05 | 36,227 | — | — |
| 2024-03-04 | $12.71 | $12.71 | 39,827 | — | — |
| 2024-03-01 | $12.68 | $12.68 | 35,987 | — | — |
| 2024-02-29 | $13.04 | $13.04 | 24,340 | — | — |
| 2024-02-28 | $12.63 | $12.63 | 44,333 | — | — |
| 2024-02-27 | $13.52 | $13.52 | 43,553 | — | — |
| 2024-02-26 | $13.20 | $13.20 | 37,400 | — | — |
| 2024-02-23 | $12.57 | $12.57 | 60,200 | — | — |
| 2024-02-22 | $12.30 | $12.30 | 62,547 | — | — |
| 2024-02-21 | $12.83 | $12.83 | 69,087 | — | — |
| 2024-02-20 | $13.67 | $13.67 | 63,913 | — | — |
| 2024-02-16 | $14.06 | $14.06 | 59,447 | — | — |
| 2024-02-15 | $15.00 | $15.00 | 53,287 | — | — |
| 2024-02-14 | $15.30 | $15.30 | 32,333 | — | — |
| 2024-02-13 | $13.80 | $13.80 | 101,007 | — | — |
| 2024-02-12 | $15.45 | $15.45 | 44,213 | — | — |
| 2024-02-09 | $14.78 | $14.77 | 34,380 | — | — |
| 2024-02-08 | $14.10 | $14.10 | 43,193 | — | — |
| 2024-02-07 | $13.74 | $13.74 | 44,120 | — | — |
| 2024-02-06 | $13.88 | $13.88 | 66,520 | — | — |
| 2024-02-05 | $12.53 | $12.53 | 96,173 | — | — |
| 2024-02-02 | $13.50 | $13.50 | 59,727 | — | — |
| 2024-02-01 | $14.13 | $14.13 | 134,900 | — | — |
| 2024-01-31 | $15.45 | $15.45 | 36,700 | — | — |
| 2024-01-30 | $15.45 | $15.45 | 41,520 | — | — |
| 2024-01-29 | $16.05 | $16.05 | 52,620 | — | — |
| 2024-01-26 | $16.80 | $16.80 | 55,993 | — | — |
| 2024-01-25 | $16.35 | $16.35 | 55,187 | — | — |
| 2024-01-24 | $15.90 | $15.90 | 52,027 | — | — |
| 2024-01-23 | $15.60 | $15.60 | 50,680 | — | — |
| 2024-01-22 | $15.15 | $15.15 | 44,207 | — | — |
| 2024-01-19 | $14.67 | $14.67 | 53,753 | — | — |
| 2024-01-18 | $14.33 | $14.32 | 52,453 | — | — |
| 2024-01-17 | $14.09 | $14.09 | 76,253 | — | — |
| 2024-01-16 | $13.65 | $13.65 | 125,647 | — | — |
| 2024-01-12 | $15.15 | $15.15 | 28,773 | — | — |
| 2024-01-11 | $15.30 | $15.30 | 57,713 | — | — |
| 2024-01-10 | $15.15 | $15.15 | 53,893 | — | — |
| 2024-01-09 | $15.75 | $15.75 | 49,833 | — | — |
| 2024-01-08 | $16.50 | $16.50 | 57,547 | — | — |
| 2024-01-05 | $15.75 | $15.75 | 64,840 | — | — |
| 2024-01-04 | $16.20 | $16.20 | 47,333 | — | — |
| 2024-01-03 | $16.35 | $16.35 | 67,867 | — | — |
| 2024-01-02 | $17.55 | $17.55 | 72,433 | — | — |