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
- 2023-03-16 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 | $3.30 | $3.30 | 1,157,600 | — | — |
| 2024-12-30 | $3.70 | $3.70 | 1,769,100 | — | — |
| 2024-12-27 | $9.33 | $9.33 | 612,800 | — | — |
| 2024-12-26 | $5.97 | $5.97 | 38,300 | — | — |
| 2024-12-24 | $6.68 | $6.68 | 137,200 | — | — |
| 2024-12-23 | $7.18 | $7.18 | 235,000 | — | — |
| 2024-12-20 | $8.77 | $8.77 | 527,900 | — | — |
| 2024-12-19 | $4.65 | $4.65 | 83,100 | — | — |
| 2024-12-18 | $4.70 | $4.70 | 106,900 | — | — |
| 2024-12-17 | $4.79 | $4.79 | 76,400 | — | — |
| 2024-12-16 | $4.99 | $4.99 | 112,000 | — | — |
| 2024-12-13 | $5.07 | $5.07 | 55,300 | — | — |
| 2024-12-12 | $5.20 | $5.20 | 133,500 | — | — |
| 2024-12-11 | $5.25 | $5.25 | 26,100 | — | — |
| 2024-12-10 | $4.97 | $4.97 | 50,700 | — | — |
| 2024-12-09 | $5.03 | $5.03 | 95,300 | — | — |
| 2024-12-06 | $5.27 | $5.27 | 35,900 | — | — |
| 2024-12-05 | $5.07 | $5.07 | 150,200 | — | — |
| 2024-12-04 | $5.09 | $5.09 | 146,400 | — | — |
| 2024-12-03 | $5.48 | $5.48 | 262,700 | — | — |
| 2024-12-02 | $5.11 | $5.11 | 337,100 | — | — |
| 2024-11-29 | $4.44 | $4.44 | 12,500 | — | — |
| 2024-11-27 | $4.50 | $4.50 | 62,900 | — | — |
| 2024-11-26 | $4.24 | $4.24 | 46,500 | — | — |
| 2024-11-25 | $4.31 | $4.31 | 55,000 | — | — |
| 2024-11-22 | $4.28 | $4.28 | 18,700 | — | — |
| 2024-11-21 | $4.13 | $4.13 | 54,600 | — | — |
| 2024-11-20 | $4.32 | $4.32 | 28,100 | — | — |
| 2024-11-19 | $4.25 | $4.25 | 16,800 | — | — |
| 2024-11-18 | $4.10 | $4.10 | 6,200 | — | — |
| 2024-11-15 | $4.05 | $4.05 | 25,600 | — | — |
| 2024-11-14 | $4.10 | $4.10 | 11,600 | — | — |
| 2024-11-13 | $4.15 | $4.15 | 44,700 | — | — |
| 2024-11-12 | $4.23 | $4.23 | 29,200 | — | — |
| 2024-11-11 | $4.01 | $4.01 | 24,200 | — | — |
| 2024-11-08 | $4.02 | $4.02 | 6,100 | — | — |
| 2024-11-07 | $4.01 | $4.01 | 5,300 | — | — |
| 2024-11-06 | $4.00 | $4.00 | 14,400 | — | — |
| 2024-11-05 | $3.95 | $3.95 | 11,400 | — | — |
| 2024-11-04 | $3.95 | $3.95 | 13,500 | — | — |
| 2024-11-01 | $4.05 | $4.05 | 8,900 | — | — |
| 2024-10-31 | $4.12 | $4.12 | 34,800 | — | — |
| 2024-10-30 | $4.11 | $4.11 | 15,700 | — | — |
| 2024-10-29 | $4.14 | $4.14 | 16,800 | — | — |
| 2024-10-28 | $4.22 | $4.22 | 11,300 | — | — |
| 2024-10-25 | $4.28 | $4.28 | 5,000 | — | — |
| 2024-10-24 | $4.24 | $4.24 | 6,700 | — | — |
| 2024-10-23 | $4.28 | $4.28 | 9,900 | — | — |
| 2024-10-22 | $4.24 | $4.24 | 7,600 | — | — |
| 2024-10-21 | $4.16 | $4.16 | 15,900 | — | — |
| 2024-10-18 | $4.21 | $4.21 | 17,500 | — | — |
| 2024-10-17 | $4.33 | $4.33 | 23,700 | — | — |
| 2024-10-16 | $4.41 | $4.41 | 18,800 | — | — |
| 2024-10-15 | $4.30 | $4.30 | 13,300 | — | — |
| 2024-10-14 | $4.40 | $4.40 | 36,300 | — | — |
| 2024-10-11 | $4.28 | $4.28 | 30,100 | — | — |
| 2024-10-10 | $4.20 | $4.20 | 41,900 | — | — |
| 2024-10-09 | $4.30 | $4.30 | 60,700 | — | — |
| 2024-10-08 | $4.30 | $4.30 | 45,600 | — | — |
| 2024-10-07 | $4.31 | $4.31 | 159,700 | — | — |
| 2024-10-04 | $4.35 | $4.35 | 153,900 | — | — |
| 2024-10-03 | $4.42 | $4.42 | 228,000 | — | — |
| 2024-10-02 | $4.64 | $4.64 | 244,800 | — | — |
| 2024-10-01 | $4.23 | $4.23 | 388,400 | — | — |
| 2024-09-30 | $4.47 | $4.47 | 1,685,200 | — | — |
| 2024-09-27 | $4.75 | $4.75 | 2,862,100 | — | — |
| 2024-09-26 | $8.48 | $8.48 | 180,000 | — | — |
| 2024-09-25 | $8.41 | $8.41 | 101,000 | — | — |
| 2024-09-24 | $10.16 | $10.16 | 635,900 | — | — |
| 2024-09-23 | $8.78 | $8.78 | 35,800 | — | — |
| 2024-09-20 | $7.50 | $7.50 | 15,600 | — | — |
| 2024-09-19 | $7.67 | $7.67 | 15,300 | — | — |
| 2024-09-18 | $7.71 | $7.71 | 15,800 | — | — |
| 2024-09-17 | $7.74 | $7.74 | 19,200 | — | — |
| 2024-09-16 | $7.71 | $7.71 | 16,400 | — | — |
| 2024-09-13 | $7.73 | $7.73 | 17,000 | — | — |
| 2024-09-12 | $7.56 | $7.56 | 15,400 | — | — |
| 2024-09-11 | $7.55 | $7.55 | 17,400 | — | — |
| 2024-09-10 | $7.04 | $7.04 | 15,500 | — | — |
| 2024-09-09 | $6.73 | $6.73 | 15,300 | — | — |
| 2024-09-06 | $6.39 | $6.39 | 8,200 | — | — |
| 2024-09-05 | $6.81 | $6.81 | 21,300 | — | — |
| 2024-09-04 | $7.09 | $7.09 | 28,400 | — | — |
| 2024-09-03 | $7.89 | $7.89 | 49,800 | — | — |
| 2024-08-30 | $7.32 | $7.32 | 218,100 | — | — |
| 2024-08-29 | $5.69 | $5.69 | 10,400 | — | — |
| 2024-08-28 | $5.62 | $5.62 | 15,500 | — | — |
| 2024-08-27 | $5.71 | $5.71 | 15,500 | — | — |
| 2024-08-26 | $5.72 | $5.72 | 15,700 | — | — |
| 2024-08-23 | $5.71 | $5.71 | 17,600 | — | — |
| 2024-08-22 | $5.73 | $5.73 | 15,600 | — | — |
| 2024-08-21 | $5.62 | $5.62 | 10,500 | — | — |
| 2024-08-20 | $5.65 | $5.65 | 23,300 | — | — |
| 2024-08-19 | $5.84 | $5.84 | 25,300 | — | — |
| 2024-08-16 | $6.00 | $6.00 | 61,700 | — | — |
| 2024-08-15 | $5.74 | $5.74 | 24,900 | — | — |
| 2024-08-14 | $5.43 | $5.43 | 21,900 | — | — |
| 2024-08-13 | $5.70 | $5.70 | 21,200 | — | — |
| 2024-08-12 | $5.50 | $5.50 | 10,900 | — | — |
| 2024-08-09 | $5.53 | $5.53 | 20,700 | — | — |
| 2024-08-08 | $5.77 | $5.77 | 43,100 | — | — |
| 2024-08-07 | $5.96 | $5.96 | 20,200 | — | — |
| 2024-08-06 | $5.94 | $5.94 | 20,300 | — | — |
| 2024-08-05 | $5.87 | $5.87 | 8,300 | — | — |
| 2024-08-02 | $6.43 | $6.43 | 21,500 | — | — |
| 2024-08-01 | $7.34 | $7.34 | 30,700 | — | — |
| 2024-07-31 | $7.19 | $7.19 | 25,400 | — | — |
| 2024-07-30 | $7.37 | $7.37 | 30,200 | — | — |
| 2024-07-29 | $7.42 | $7.42 | 22,200 | — | — |
| 2024-07-26 | $7.59 | $7.59 | 20,700 | — | — |
| 2024-07-25 | $7.51 | $7.51 | 20,300 | — | — |
| 2024-07-24 | $7.63 | $7.63 | 21,700 | — | — |
| 2024-07-23 | $7.95 | $7.95 | 20,000 | — | — |
| 2024-07-22 | $7.99 | $7.99 | 20,100 | — | — |
| 2024-07-19 | $8.00 | $8.00 | 31,000 | — | — |
| 2024-07-18 | $8.25 | $8.25 | 30,200 | — | — |
| 2024-07-17 | $8.70 | $8.70 | 30,400 | — | — |
| 2024-07-16 | $8.23 | $8.23 | 30,700 | — | — |
| 2024-07-15 | $7.55 | $7.55 | 46,900 | — | — |
| 2024-07-12 | $7.50 | $7.50 | 32,700 | — | — |
| 2024-07-11 | $7.62 | $7.62 | 31,100 | — | — |
| 2024-07-10 | $7.58 | $7.58 | 35,100 | — | — |
| 2024-07-09 | $7.79 | $7.79 | 34,000 | — | — |
| 2024-07-08 | $7.80 | $7.80 | 33,700 | — | — |
| 2024-07-05 | $7.96 | $7.96 | 45,800 | — | — |
| 2024-07-03 | $7.96 | $7.96 | 40,800 | — | — |
| 2024-07-02 | $7.91 | $7.91 | 52,000 | — | — |
| 2024-07-01 | $7.88 | $7.88 | 47,400 | — | — |
| 2024-06-28 | $8.56 | $8.56 | 62,500 | — | — |
| 2024-06-27 | $8.49 | $8.49 | 65,800 | — | — |
| 2024-06-26 | $8.25 | $8.25 | 66,200 | — | — |
| 2024-06-25 | $7.72 | $7.72 | 70,500 | — | — |
| 2024-06-24 | $7.30 | $7.30 | 62,900 | — | — |
| 2024-06-21 | $7.06 | $7.06 | 81,900 | — | — |
| 2024-06-20 | $6.83 | $6.83 | 58,600 | — | — |
| 2024-06-18 | $6.71 | $6.71 | 56,800 | — | — |
| 2024-06-17 | $6.80 | $6.80 | 75,300 | — | — |
| 2024-06-14 | $6.70 | $6.70 | 11,300 | — | — |
| 2024-06-13 | $6.77 | $6.77 | 11,100 | — | — |
| 2024-06-12 | $6.82 | $6.82 | 12,000 | — | — |
| 2024-06-11 | $6.96 | $6.96 | 15,800 | — | — |
| 2024-06-10 | $6.58 | $6.58 | 16,700 | — | — |
| 2024-06-07 | $6.55 | $6.55 | 8,200 | — | — |
| 2024-06-06 | $7.25 | $7.25 | 3,800 | — | — |
| 2024-06-05 | $7.81 | $7.81 | 7,400 | — | — |
| 2024-06-04 | $8.18 | $8.18 | 14,100 | — | — |
| 2024-06-03 | $8.34 | $8.34 | 12,800 | — | — |
| 2024-05-31 | $8.30 | $8.30 | 10,900 | — | — |
| 2024-05-30 | $8.32 | $8.32 | 11,200 | — | — |
| 2024-05-29 | $8.45 | $8.45 | 12,500 | — | — |
| 2024-05-28 | $8.49 | $8.49 | 14,900 | — | — |
| 2024-05-24 | $8.18 | $8.18 | 11,000 | — | — |
| 2024-05-23 | $8.10 | $8.10 | 12,300 | — | — |
| 2024-05-22 | $8.09 | $8.09 | 10,200 | — | — |
| 2024-05-21 | $8.08 | $8.08 | 14,500 | — | — |
| 2024-05-20 | $8.07 | $8.07 | 17,200 | — | — |
| 2024-05-17 | $8.06 | $8.06 | 700 | — | — |
| 2024-05-16 | $8.38 | $8.38 | 2,500 | — | — |
| 2024-05-15 | $8.38 | $8.38 | 300 | — | — |
| 2024-05-14 | $7.99 | $7.99 | 2,700 | — | — |
| 2024-05-13 | $8.10 | $8.10 | 1,200 | — | — |
| 2024-05-10 | $7.98 | $7.98 | 200 | — | — |
| 2024-05-09 | $8.02 | $8.02 | 900 | — | — |
| 2024-05-08 | $8.08 | $8.08 | 2,500 | — | — |
| 2024-05-07 | $8.04 | $8.04 | 900 | — | — |
| 2024-05-06 | $8.07 | $8.07 | 1,300 | — | — |
| 2024-05-03 | $8.36 | $8.36 | 1,800 | — | — |
| 2024-05-02 | $7.99 | $7.99 | 5,300 | — | — |
| 2024-05-01 | $7.61 | $7.61 | 800 | — | — |
| 2024-04-30 | $7.02 | $7.02 | 8,800 | — | — |
| 2024-04-29 | $8.08 | $8.08 | 13,600 | — | — |
| 2024-04-26 | $8.74 | $8.74 | 18,800 | — | — |
| 2024-04-25 | $9.05 | $9.05 | 16,300 | — | — |
| 2024-04-24 | $9.65 | $9.65 | 24,800 | — | — |
| 2024-04-23 | $8.80 | $8.80 | 12,600 | — | — |
| 2024-04-22 | $8.30 | $8.30 | 0 | — | — |
| 2024-04-19 | $8.30 | $8.30 | 100 | — | — |
| 2024-04-18 | $8.10 | $8.10 | 0 | — | — |
| 2024-04-17 | $8.10 | $8.10 | 800 | — | — |
| 2024-04-16 | $8.10 | $8.10 | 900 | — | — |
| 2024-04-15 | $8.31 | $8.31 | 2,700 | — | — |
| 2024-04-12 | $8.24 | $8.24 | 0 | — | — |
| 2024-04-11 | $8.24 | $8.24 | 200 | — | — |
| 2024-04-10 | $8.09 | $8.09 | 400 | — | — |
| 2024-04-09 | $8.22 | $8.22 | 500 | — | — |
| 2024-04-08 | $8.02 | $8.02 | 1,000 | — | — |
| 2024-04-05 | $8.21 | $8.21 | 1,700 | — | — |
| 2024-04-04 | $8.35 | $8.35 | 0 | — | — |
| 2024-04-03 | $8.35 | $8.35 | 700 | — | — |
| 2024-04-02 | $8.35 | $8.35 | 300 | — | — |
| 2024-04-01 | $8.56 | $8.56 | 100 | — | — |
| 2024-03-28 | $8.60 | $8.60 | 1,300 | — | — |
| 2024-03-27 | $8.40 | $8.40 | 1,700 | — | — |
| 2024-03-26 | $9.15 | $9.15 | 0 | — | — |
| 2024-03-25 | $9.15 | $9.15 | 1,400 | — | — |
| 2024-03-22 | $8.83 | $8.83 | 500 | — | — |
| 2024-03-21 | $8.60 | $8.60 | 400 | — | — |
| 2024-03-20 | $8.91 | $8.91 | 4,500 | — | — |
| 2024-03-19 | $9.00 | $9.00 | 500 | — | — |
| 2024-03-18 | $9.49 | $9.49 | 0 | — | — |
| 2024-03-15 | $9.49 | $9.49 | 0 | — | — |
| 2024-03-14 | $9.49 | $9.49 | 0 | — | — |
| 2024-03-13 | $9.49 | $9.49 | 1,600 | — | — |
| 2024-03-12 | $9.64 | $9.64 | 3,600 | — | — |
| 2024-03-11 | $8.80 | $8.80 | 600 | — | — |
| 2024-03-08 | $8.50 | $8.50 | 1,100 | — | — |
| 2024-03-07 | $8.63 | $8.63 | 2,300 | — | — |
| 2024-03-06 | $9.19 | $9.19 | 3,400 | — | — |
| 2024-03-05 | $9.03 | $9.03 | 2,800 | — | — |
| 2024-03-04 | $9.05 | $9.05 | 4,800 | — | — |
| 2024-03-01 | $8.91 | $8.91 | 7,000 | — | — |
| 2024-02-29 | $8.53 | $8.53 | 14,100 | — | — |
| 2024-02-28 | $10.10 | $10.10 | 10,500 | — | — |
| 2024-02-27 | $10.25 | $10.25 | 1,100 | — | — |
| 2024-02-26 | $10.25 | $10.25 | 13,100 | — | — |
| 2024-02-23 | $10.10 | $10.10 | 2,600 | — | — |
| 2024-02-22 | $9.60 | $9.60 | 200 | — | — |
| 2024-02-21 | $9.60 | $9.60 | 700 | — | — |
| 2024-02-20 | $9.51 | $9.51 | 2,400 | — | — |
| 2024-02-16 | $10.03 | $10.03 | 6,200 | — | — |
| 2024-02-15 | $10.03 | $10.03 | 300 | — | — |
| 2024-02-14 | $10.03 | $10.03 | 1,300 | — | — |
| 2024-02-13 | $9.53 | $9.53 | 700 | — | — |
| 2024-02-12 | $10.16 | $10.16 | 2,300 | — | — |
| 2024-02-09 | $10.08 | $10.08 | 1,200 | — | — |
| 2024-02-08 | $10.97 | $10.97 | 4,300 | — | — |
| 2024-02-07 | $10.94 | $10.94 | 2,400 | — | — |
| 2024-02-06 | $10.22 | $10.22 | 11,000 | — | — |
| 2024-02-05 | $9.29 | $9.29 | 11,900 | — | — |
| 2024-02-02 | $9.49 | $9.49 | 0 | — | — |
| 2024-02-01 | $9.49 | $9.49 | 4,900 | — | — |
| 2024-01-31 | $9.17 | $9.17 | 400 | — | — |
| 2024-01-30 | $9.17 | $9.17 | 1,300 | — | — |
| 2024-01-29 | $9.17 | $9.17 | 1,300 | — | — |
| 2024-01-26 | $9.07 | $9.07 | 4,500 | — | — |
| 2024-01-25 | $9.50 | $9.50 | 5,600 | — | — |
| 2024-01-24 | $9.76 | $9.76 | 1,800 | — | — |
| 2024-01-23 | $9.95 | $9.95 | 3,300 | — | — |
| 2024-01-22 | $10.25 | $10.25 | 15,500 | — | — |
| 2024-01-19 | $11.20 | $11.20 | 400 | — | — |
| 2024-01-18 | $11.20 | $11.20 | 3,400 | — | — |
| 2024-01-17 | $11.00 | $11.00 | 5,300 | — | — |
| 2024-01-16 | $12.90 | $12.90 | 500 | — | — |
| 2024-01-12 | $12.66 | $12.66 | 2,800 | — | — |
| 2024-01-11 | $12.64 | $12.64 | 5,300 | — | — |
| 2024-01-10 | $13.14 | $13.14 | 0 | — | — |
| 2024-01-09 | $13.14 | $13.14 | 3,700 | — | — |
| 2024-01-08 | $13.67 | $13.67 | 7,000 | — | — |
| 2024-01-05 | $12.60 | $12.60 | 0 | — | — |
| 2024-01-04 | $12.60 | $12.60 | 800 | — | — |
| 2024-01-03 | $12.50 | $12.50 | 5,600 | — | — |
| 2024-01-02 | $13.39 | $13.39 | 7,800 | — | — |