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
- 2022-07-13 to 2026-08-27
- 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 | $9.21 | $9.21 | 3,550 | — | — |
| 2024-12-30 | $8.92 | $8.92 | 6,860 | — | — |
| 2024-12-27 | $8.50 | $8.50 | 690 | — | — |
| 2024-12-26 | $9.06 | $9.06 | 4,090 | — | — |
| 2024-12-24 | $8.88 | $8.88 | 2,790 | — | — |
| 2024-12-23 | $8.70 | $8.70 | 6,050 | — | — |
| 2024-12-20 | $9.58 | $9.58 | 34,550 | — | — |
| 2024-12-19 | $9.60 | $9.60 | 2,400 | — | — |
| 2024-12-18 | $9.40 | $9.40 | 2,650 | — | — |
| 2024-12-17 | $9.20 | $9.20 | 3,780 | — | — |
| 2024-12-16 | $8.90 | $8.90 | 2,950 | — | — |
| 2024-12-13 | $8.50 | $8.50 | 1,540 | — | — |
| 2024-12-12 | $8.68 | $8.68 | 1,830 | — | — |
| 2024-12-11 | $8.20 | $8.20 | 2,110 | — | — |
| 2024-12-10 | $8.68 | $8.68 | 4,700 | — | — |
| 2024-12-09 | $9.78 | $9.78 | 1,870 | — | — |
| 2024-12-06 | $10.00 | $10.00 | 890 | — | — |
| 2024-12-05 | $10.00 | $10.00 | 860 | — | — |
| 2024-12-04 | $10.20 | $10.20 | 800 | — | — |
| 2024-12-03 | $10.10 | $10.10 | 1,470 | — | — |
| 2024-12-02 | $10.20 | $10.20 | 1,580 | — | — |
| 2024-11-29 | $10.20 | $10.20 | 2,920 | — | — |
| 2024-11-27 | $10.20 | $10.20 | 1,360 | — | — |
| 2024-11-26 | $10.29 | $10.29 | 1,870 | — | — |
| 2024-11-25 | $10.20 | $10.20 | 830 | — | — |
| 2024-11-22 | $10.20 | $10.20 | 620 | — | — |
| 2024-11-21 | $10.50 | $10.50 | 440 | — | — |
| 2024-11-20 | $10.20 | $10.20 | 1,070 | — | — |
| 2024-11-19 | $10.20 | $10.20 | 610 | — | — |
| 2024-11-18 | $10.30 | $10.30 | 910 | — | — |
| 2024-11-15 | $10.09 | $10.09 | 690 | — | — |
| 2024-11-14 | $10.30 | $10.30 | 1,240 | — | — |
| 2024-11-13 | $10.60 | $10.60 | 1,130 | — | — |
| 2024-11-12 | $10.47 | $10.47 | 780 | — | — |
| 2024-11-11 | $10.40 | $10.40 | 1,710 | — | — |
| 2024-11-08 | $10.00 | $10.00 | 1,420 | — | — |
| 2024-11-07 | $10.10 | $10.10 | 310 | — | — |
| 2024-11-06 | $10.30 | $10.30 | 840 | — | — |
| 2024-11-05 | $9.60 | $9.60 | 2,020 | — | — |
| 2024-11-04 | $10.40 | $10.40 | 700 | — | — |
| 2024-11-01 | $10.60 | $10.60 | 510 | — | — |
| 2024-10-31 | $10.70 | $10.70 | 1,120 | — | — |
| 2024-10-30 | $10.70 | $10.70 | 2,950 | — | — |
| 2024-10-29 | $10.80 | $10.80 | 4,450 | — | — |
| 2024-10-28 | $10.60 | $10.60 | 1,590 | — | — |
| 2024-10-25 | $10.40 | $10.40 | 2,200 | — | — |
| 2024-10-24 | $10.00 | $10.00 | 1,030 | — | — |
| 2024-10-23 | $10.00 | $10.00 | 1,490 | — | — |
| 2024-10-22 | $9.80 | $9.80 | 3,200 | — | — |
| 2024-10-21 | $10.00 | $10.00 | 1,110 | — | — |
| 2024-10-18 | $10.30 | $10.30 | 2,260 | — | — |
| 2024-10-17 | $9.80 | $9.80 | 960 | — | — |
| 2024-10-16 | $10.20 | $10.20 | 3,320 | — | — |
| 2024-10-15 | $10.00 | $10.00 | 4,360 | — | — |
| 2024-10-14 | $10.20 | $10.20 | 600 | — | — |
| 2024-10-11 | $10.30 | $10.30 | 20,280 | — | — |
| 2024-10-10 | $10.08 | $10.08 | 3,250 | — | — |
| 2024-10-09 | $10.30 | $10.30 | 2,530 | — | — |
| 2024-10-08 | $10.40 | $10.40 | 2,760 | — | — |
| 2024-10-07 | $10.50 | $10.50 | 4,350 | — | — |
| 2024-10-04 | $10.60 | $10.60 | 5,330 | — | — |
| 2024-10-03 | $10.60 | $10.60 | 8,240 | — | — |
| 2024-10-02 | $10.70 | $10.70 | 13,820 | — | — |
| 2024-10-01 | $11.00 | $11.00 | 4,030 | — | — |
| 2024-09-30 | $11.50 | $11.50 | 4,880 | — | — |
| 2024-09-27 | $10.60 | $10.60 | 4,340 | — | — |
| 2024-09-26 | $10.40 | $10.40 | 1,950 | — | — |
| 2024-09-25 | $10.40 | $10.40 | 1,820 | — | — |
| 2024-09-24 | $10.70 | $10.70 | 4,020 | — | — |
| 2024-09-23 | $10.60 | $10.60 | 3,050 | — | — |
| 2024-09-20 | $10.00 | $10.00 | 6,320 | — | — |
| 2024-09-19 | $10.40 | $10.40 | 10,860 | — | — |
| 2024-09-18 | $9.20 | $9.20 | 12,800 | — | — |
| 2024-09-17 | $8.90 | $8.90 | 58,290 | — | — |
| 2024-09-16 | $11.10 | $11.10 | 7,840 | — | — |
| 2024-09-13 | $11.70 | $11.70 | 1,520 | — | — |
| 2024-09-12 | $11.80 | $11.80 | 8,200 | — | — |
| 2024-09-11 | $12.00 | $12.00 | 25,110 | — | — |
| 2024-09-10 | $11.60 | $11.60 | 8,820 | — | — |
| 2024-09-09 | $12.30 | $12.30 | 6,340 | — | — |
| 2024-09-06 | $12.40 | $12.40 | 8,000 | — | — |
| 2024-09-05 | $11.90 | $11.90 | 3,790 | — | — |
| 2024-09-04 | $12.30 | $12.30 | 4,690 | — | — |
| 2024-09-03 | $12.10 | $12.10 | 27,880 | — | — |
| 2024-08-30 | $12.50 | $12.50 | 25,760 | — | — |
| 2024-08-29 | $11.70 | $11.70 | 46,810 | — | — |
| 2024-08-28 | $10.10 | $10.10 | 65,410 | — | — |
| 2024-08-27 | $9.18 | $9.18 | 24,440 | — | — |
| 2024-08-26 | $9.30 | $9.30 | 361,420 | — | — |
| 2024-08-23 | $9.30 | $9.30 | 14,950 | — | — |
| 2024-08-22 | $8.50 | $8.50 | 3,440 | — | — |
| 2024-08-21 | $8.44 | $8.44 | 19,000 | — | — |
| 2024-08-20 | $7.80 | $7.80 | 2,640 | — | — |
| 2024-08-19 | $8.00 | $8.00 | 2,720 | — | — |
| 2024-08-16 | $8.00 | $8.00 | 4,620 | — | — |
| 2024-08-15 | $7.90 | $7.90 | 11,640 | — | — |
| 2024-08-14 | $7.94 | $7.94 | 5,530 | — | — |
| 2024-08-13 | $8.00 | $8.00 | 2,690 | — | — |
| 2024-08-12 | $7.97 | $7.97 | 21,390 | — | — |
| 2024-08-09 | $7.38 | $7.38 | 4,550 | — | — |
| 2024-08-08 | $7.10 | $7.10 | 10,550 | — | — |
| 2024-08-07 | $6.85 | $6.85 | 12,470 | — | — |
| 2024-08-06 | $6.96 | $6.96 | 15,380 | — | — |
| 2024-08-05 | $7.07 | $7.07 | 16,350 | — | — |
| 2024-08-02 | $6.20 | $6.20 | 2,300 | — | — |
| 2024-08-01 | $6.25 | $6.25 | 6,820 | — | — |
| 2024-07-31 | $6.69 | $6.69 | 38,940 | — | — |
| 2024-07-30 | $8.00 | $8.00 | 19,060 | — | — |
| 2024-07-29 | $8.53 | $8.53 | 6,720 | — | — |
| 2024-07-26 | $8.15 | $8.15 | 30,420 | — | — |
| 2024-07-25 | $8.45 | $8.45 | 7,670 | — | — |
| 2024-07-24 | $8.30 | $8.30 | 10,060 | — | — |
| 2024-07-23 | $7.23 | $7.23 | 17,450 | — | — |
| 2024-07-22 | $6.69 | $6.69 | 35,630 | — | — |
| 2024-07-19 | $8.25 | $8.25 | 99,000 | — | — |
| 2024-07-18 | $7.75 | $7.75 | 49,250 | — | — |
| 2024-07-17 | $7.10 | $7.10 | 31,910 | — | — |
| 2024-07-16 | $6.08 | $6.08 | 20,700 | — | — |
| 2024-07-15 | $5.30 | $5.30 | 3,320 | — | — |
| 2024-07-12 | $5.50 | $5.50 | 18,840 | — | — |
| 2024-07-11 | $5.24 | $5.24 | 13,560 | — | — |
| 2024-07-10 | $5.30 | $5.30 | 40,990 | — | — |
| 2024-07-09 | $4.99 | $4.99 | 42,990 | — | — |
| 2024-07-08 | $4.35 | $4.35 | 30,180 | — | — |
| 2024-07-05 | $4.01 | $4.01 | 4,120 | — | — |
| 2024-07-03 | $3.90 | $3.90 | 2,550 | — | — |
| 2024-07-02 | $3.79 | $3.79 | 4,650 | — | — |
| 2024-07-01 | $3.80 | $3.80 | 5,780 | — | — |
| 2024-06-28 | $3.90 | $3.90 | 8,720 | — | — |
| 2024-06-27 | $4.00 | $4.00 | 3,550 | — | — |
| 2024-06-26 | $4.15 | $4.15 | 7,240 | — | — |
| 2024-06-25 | $4.28 | $4.28 | 25,310 | — | — |
| 2024-06-24 | $4.03 | $4.03 | 6,930 | — | — |
| 2024-06-21 | $4.07 | $4.07 | 6,040 | — | — |
| 2024-06-20 | $4.05 | $4.05 | 8,680 | — | — |
| 2024-06-18 | $3.66 | $3.66 | 16,250 | — | — |
| 2024-06-17 | $3.75 | $3.75 | 15,100 | — | — |
| 2024-06-14 | $3.90 | $3.90 | 52,510 | — | — |
| 2024-06-13 | $4.43 | $4.43 | 375,020 | — | — |
| 2024-06-12 | $3.95 | $3.95 | 4,860 | — | — |
| 2024-06-11 | $3.93 | $3.93 | 3,300 | — | — |
| 2024-06-10 | $4.05 | $4.05 | 12,340 | — | — |
| 2024-06-07 | $3.89 | $3.89 | 8,110 | — | — |
| 2024-06-06 | $4.12 | $4.12 | 9,800 | — | — |
| 2024-06-05 | $4.52 | $4.52 | 18,890 | — | — |
| 2024-06-04 | $4.91 | $4.91 | 78,030 | — | — |
| 2024-06-03 | $4.43 | $4.43 | 277,360 | — | — |
| 2024-05-31 | $4.21 | $4.21 | 9,490 | — | — |
| 2024-05-30 | $4.30 | $4.30 | 10,360 | — | — |
| 2024-05-29 | $4.50 | $4.50 | 4,480 | — | — |
| 2024-05-28 | $4.50 | $4.50 | 8,740 | — | — |
| 2024-05-24 | $4.65 | $4.65 | 3,400 | — | — |
| 2024-05-23 | $4.88 | $4.88 | 5,310 | — | — |
| 2024-05-22 | $5.04 | $5.04 | 5,870 | — | — |
| 2024-05-21 | $5.16 | $5.16 | 28,440 | — | — |
| 2024-05-20 | $5.11 | $5.11 | 69,630 | — | — |
| 2024-05-17 | $4.90 | $4.90 | 13,890 | — | — |
| 2024-05-16 | $4.71 | $4.71 | 3,780 | — | — |
| 2024-05-15 | $4.88 | $4.88 | 1,300 | — | — |
| 2024-05-14 | $5.20 | $5.20 | 9,730 | — | — |
| 2024-05-13 | $4.90 | $4.90 | 15,130 | — | — |
| 2024-05-10 | $4.50 | $4.50 | 12,810 | — | — |
| 2024-05-09 | $4.73 | $4.73 | 3,210 | — | — |
| 2024-05-08 | $4.91 | $4.91 | 5,170 | — | — |
| 2024-05-07 | $4.91 | $4.91 | 7,080 | — | — |
| 2024-05-06 | $5.50 | $5.50 | 8,570 | — | — |
| 2024-05-03 | $5.71 | $5.71 | 3,310 | — | — |
| 2024-05-02 | $5.80 | $5.80 | 5,060 | — | — |
| 2024-05-01 | $5.66 | $5.66 | 9,180 | — | — |
| 2024-04-30 | $6.10 | $6.10 | 22,130 | — | — |
| 2024-04-29 | $7.47 | $7.47 | 101,460 | — | — |
| 2024-04-26 | $6.93 | $6.93 | 137,800 | — | — |
| 2024-04-25 | $5.63 | $5.63 | 1,648,230 | — | — |
| 2024-04-24 | $5.40 | $5.40 | 203,850 | — | — |
| 2024-04-23 | $4.81 | $4.81 | 12,520 | — | — |
| 2024-04-22 | $4.70 | $4.70 | 11,020 | — | — |
| 2024-04-19 | $4.70 | $4.70 | 11,570 | — | — |
| 2024-04-18 | $4.55 | $4.55 | 9,140 | — | — |
| 2024-04-17 | $4.26 | $4.26 | 1,390 | — | — |
| 2024-04-16 | $4.30 | $4.30 | 650 | — | — |
| 2024-04-15 | $4.49 | $4.49 | 800 | — | — |
| 2024-04-12 | $4.60 | $4.60 | 4,530 | — | — |
| 2024-04-11 | $4.79 | $4.79 | 390 | — | — |
| 2024-04-10 | $4.77 | $4.77 | 1,170 | — | — |
| 2024-04-09 | $4.64 | $4.64 | 2,080 | — | — |
| 2024-04-08 | $4.70 | $4.70 | 710 | — | — |
| 2024-04-05 | $4.88 | $4.88 | 1,150 | — | — |
| 2024-04-04 | $4.92 | $4.92 | 1,260 | — | — |
| 2024-04-03 | $4.60 | $4.60 | 2,940 | — | — |
| 2024-04-02 | $5.00 | $5.00 | 3,730 | — | — |
| 2024-04-01 | $4.86 | $4.86 | 1,910 | — | — |
| 2024-03-28 | $4.90 | $4.90 | 6,680 | — | — |
| 2024-03-27 | $4.75 | $4.75 | 19,350 | — | — |
| 2024-03-26 | $4.99 | $4.99 | 21,560 | — | — |
| 2024-03-25 | $4.34 | $4.34 | 3,770 | — | — |
| 2024-03-22 | $4.50 | $4.50 | 2,940 | — | — |
| 2024-03-21 | $4.99 | $4.99 | 2,570 | — | — |
| 2024-03-20 | $4.86 | $4.86 | 2,570 | — | — |
| 2024-03-19 | $4.91 | $4.91 | 1,800 | — | — |
| 2024-03-18 | $5.00 | $5.00 | 2,410 | — | — |
| 2024-03-15 | $5.30 | $5.30 | 2,900 | — | — |
| 2024-03-14 | $5.10 | $5.10 | 4,080 | — | — |
| 2024-03-13 | $5.00 | $5.00 | 3,760 | — | — |
| 2024-03-12 | $5.00 | $5.00 | 4,350 | — | — |
| 2024-03-11 | $5.05 | $5.05 | 1,310 | — | — |
| 2024-03-08 | $4.91 | $4.91 | 3,190 | — | — |
| 2024-03-07 | $4.60 | $4.60 | 1,300 | — | — |
| 2024-03-06 | $4.94 | $4.94 | 5,360 | — | — |
| 2024-03-05 | $5.09 | $5.09 | 2,850 | — | — |
| 2024-03-04 | $4.52 | $4.52 | 3,420 | — | — |
| 2024-03-01 | $4.90 | $4.90 | 4,620 | — | — |
| 2024-02-29 | $4.93 | $4.93 | 6,100 | — | — |
| 2024-02-28 | $5.01 | $5.01 | 6,550 | — | — |
| 2024-02-27 | $5.60 | $5.60 | 11,620 | — | — |
| 2024-02-26 | $5.80 | $5.80 | 25,550 | — | — |
| 2024-02-23 | $8.15 | $8.15 | 4,380 | — | — |
| 2024-02-22 | $8.40 | $8.40 | 1,750 | — | — |
| 2024-02-21 | $8.22 | $8.22 | 18,650 | — | — |
| 2024-02-20 | $8.53 | $8.53 | 8,880 | — | — |
| 2024-02-16 | $8.90 | $8.90 | 23,840 | — | — |
| 2024-02-15 | $8.50 | $8.50 | 10,070 | — | — |
| 2024-02-14 | $8.11 | $8.11 | 32,740 | — | — |
| 2024-02-13 | $9.70 | $9.70 | 340,250 | — | — |
| 2024-02-12 | $7.60 | $7.60 | 144,470 | — | — |
| 2024-02-09 | $6.91 | $6.91 | 2,107,120 | — | — |
| 2024-02-08 | $4.70 | $4.70 | 426,630 | — | — |
| 2024-02-07 | $4.08 | $4.08 | 13,050 | — | — |
| 2024-02-06 | $4.60 | $4.60 | 16,740 | — | — |
| 2024-02-05 | $3.60 | $3.60 | 3,410 | — | — |
| 2024-02-02 | $3.90 | $3.90 | 1,840 | — | — |
| 2024-02-01 | $3.81 | $3.81 | 180 | — | — |
| 2024-01-31 | $3.80 | $3.80 | 400 | — | — |
| 2024-01-30 | $3.80 | $3.80 | 1,570 | — | — |
| 2024-01-29 | $3.80 | $3.80 | 820 | — | — |
| 2024-01-26 | $3.90 | $3.90 | 360 | — | — |
| 2024-01-25 | $3.90 | $3.90 | 3,390 | — | — |
| 2024-01-24 | $4.00 | $4.00 | 7,640 | — | — |
| 2024-01-23 | $3.93 | $3.93 | 7,090 | — | — |
| 2024-01-22 | $3.90 | $3.90 | 6,770 | — | — |
| 2024-01-19 | $4.90 | $4.90 | 2,170 | — | — |
| 2024-01-18 | $4.80 | $4.80 | 1,960 | — | — |
| 2024-01-17 | $5.20 | $5.20 | 3,760 | — | — |
| 2024-01-16 | $5.21 | $5.21 | 11,400 | — | — |
| 2024-01-12 | $6.90 | $6.90 | 810 | — | — |
| 2024-01-11 | $6.80 | $6.80 | 190 | — | — |
| 2024-01-10 | $6.80 | $6.80 | 1,820 | — | — |
| 2024-01-09 | $6.90 | $6.90 | 3,480 | — | — |
| 2024-01-08 | $7.00 | $7.00 | 3,210 | — | — |
| 2024-01-05 | $7.30 | $7.30 | 3,470 | — | — |
| 2024-01-04 | $7.60 | $7.60 | 15,120 | — | — |
| 2024-01-03 | $7.20 | $7.20 | 1,110 | — | — |
| 2024-01-02 | $7.19 | $7.19 | 7,190 | — | — |