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
- 2021-10-15 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 | $6.97 | $6.97 | 25,930 | — | — |
| 2024-12-30 | $6.30 | $6.30 | 9,760 | — | — |
| 2024-12-27 | $5.75 | $5.75 | 12,200 | — | — |
| 2024-12-26 | $5.28 | $5.28 | 9,510 | — | — |
| 2024-12-24 | $5.29 | $5.29 | 8,680 | — | — |
| 2024-12-23 | $4.91 | $4.91 | 12,310 | — | — |
| 2024-12-20 | $5.24 | $5.24 | 10,150 | — | — |
| 2024-12-19 | $5.00 | $5.00 | 8,870 | — | — |
| 2024-12-18 | $4.63 | $4.63 | 6,150 | — | — |
| 2024-12-17 | $5.39 | $5.39 | 11,300 | — | — |
| 2024-12-16 | $5.80 | $5.80 | 10,110 | — | — |
| 2024-12-13 | $6.16 | $6.16 | 4,810 | — | — |
| 2024-12-12 | $6.30 | $6.30 | 2,400 | — | — |
| 2024-12-11 | $6.50 | $6.50 | 2,560 | — | — |
| 2024-12-10 | $6.62 | $6.62 | 3,770 | — | — |
| 2024-12-09 | $6.80 | $6.80 | 4,940 | — | — |
| 2024-12-06 | $6.78 | $6.78 | 10,840 | — | — |
| 2024-12-05 | $6.83 | $6.83 | 5,630 | — | — |
| 2024-12-04 | $7.00 | $7.00 | 4,240 | — | — |
| 2024-12-03 | $7.20 | $7.20 | 800 | — | — |
| 2024-12-02 | $7.32 | $7.32 | 3,210 | — | — |
| 2024-11-29 | $7.33 | $7.33 | 1,490 | — | — |
| 2024-11-27 | $7.20 | $7.20 | 1,340 | — | — |
| 2024-11-26 | $7.24 | $7.24 | 4,280 | — | — |
| 2024-11-25 | $6.92 | $6.92 | 6,010 | — | — |
| 2024-11-22 | $6.80 | $6.80 | 3,570 | — | — |
| 2024-11-21 | $6.90 | $6.90 | 2,430 | — | — |
| 2024-11-20 | $7.05 | $7.05 | 2,180 | — | — |
| 2024-11-19 | $6.87 | $6.87 | 4,700 | — | — |
| 2024-11-18 | $6.95 | $6.95 | 3,500 | — | — |
| 2024-11-15 | $7.54 | $7.54 | 3,290 | — | — |
| 2024-11-14 | $7.50 | $7.50 | 2,830 | — | — |
| 2024-11-13 | $7.94 | $7.94 | 8,450 | — | — |
| 2024-11-12 | $7.80 | $7.80 | 4,470 | — | — |
| 2024-11-11 | $7.50 | $7.50 | 4,150 | — | — |
| 2024-11-08 | $7.50 | $7.50 | 4,060 | — | — |
| 2024-11-07 | $7.35 | $7.35 | 4,010 | — | — |
| 2024-11-06 | $7.32 | $7.32 | 2,530 | — | — |
| 2024-11-05 | $7.20 | $7.20 | 2,210 | — | — |
| 2024-11-04 | $7.29 | $7.29 | 6,660 | — | — |
| 2024-11-01 | $7.09 | $7.09 | 2,570 | — | — |
| 2024-10-31 | $7.14 | $7.14 | 3,810 | — | — |
| 2024-10-30 | $7.21 | $7.21 | 1,360 | — | — |
| 2024-10-29 | $7.30 | $7.30 | 1,900 | — | — |
| 2024-10-28 | $7.49 | $7.49 | 2,390 | — | — |
| 2024-10-25 | $7.09 | $7.09 | 1,650 | — | — |
| 2024-10-24 | $7.24 | $7.24 | 2,690 | — | — |
| 2024-10-23 | $7.20 | $7.20 | 1,750 | — | — |
| 2024-10-22 | $7.20 | $7.20 | 1,680 | — | — |
| 2024-10-21 | $6.91 | $6.91 | 1,440 | — | — |
| 2024-10-18 | $6.83 | $6.83 | 2,080 | — | — |
| 2024-10-17 | $6.70 | $6.70 | 2,520 | — | — |
| 2024-10-16 | $6.90 | $6.90 | 2,500 | — | — |
| 2024-10-15 | $6.65 | $6.65 | 1,950 | — | — |
| 2024-10-14 | $6.80 | $6.80 | 2,610 | — | — |
| 2024-10-11 | $6.71 | $6.71 | 3,620 | — | — |
| 2024-10-10 | $6.70 | $6.70 | 2,430 | — | — |
| 2024-10-09 | $6.77 | $6.77 | 8,470 | — | — |
| 2024-10-08 | $6.78 | $6.78 | 60,150 | — | — |
| 2024-10-07 | $7.10 | $7.10 | 800 | — | — |
| 2024-10-04 | $7.17 | $7.17 | 1,440 | — | — |
| 2024-10-03 | $7.35 | $7.35 | 810 | — | — |
| 2024-10-02 | $7.45 | $7.45 | 1,190 | — | — |
| 2024-10-01 | $7.35 | $7.35 | 2,350 | — | — |
| 2024-09-30 | $7.50 | $7.50 | 1,580 | — | — |
| 2024-09-27 | $7.52 | $7.52 | 1,230 | — | — |
| 2024-09-26 | $7.60 | $7.60 | 1,130 | — | — |
| 2024-09-25 | $7.60 | $7.60 | 1,770 | — | — |
| 2024-09-24 | $7.40 | $7.40 | 880 | — | — |
| 2024-09-23 | $7.48 | $7.48 | 650 | — | — |
| 2024-09-20 | $7.54 | $7.54 | 1,800 | — | — |
| 2024-09-19 | $7.67 | $7.67 | 2,710 | — | — |
| 2024-09-18 | $7.40 | $7.40 | 4,110 | — | — |
| 2024-09-17 | $7.50 | $7.50 | 1,400 | — | — |
| 2024-09-16 | $7.52 | $7.52 | 3,770 | — | — |
| 2024-09-13 | $7.76 | $7.76 | 1,140 | — | — |
| 2024-09-12 | $7.64 | $7.64 | 2,210 | — | — |
| 2024-09-11 | $7.75 | $7.75 | 2,420 | — | — |
| 2024-09-10 | $7.85 | $7.85 | 1,380 | — | — |
| 2024-09-09 | $7.98 | $7.98 | 1,790 | — | — |
| 2024-09-06 | $7.88 | $7.88 | 4,470 | — | — |
| 2024-09-05 | $7.90 | $7.90 | 5,340 | — | — |
| 2024-09-04 | $7.99 | $7.99 | 1,000 | — | — |
| 2024-09-03 | $8.20 | $8.20 | 620 | — | — |
| 2024-08-30 | $8.10 | $8.10 | 2,740 | — | — |
| 2024-08-29 | $7.90 | $7.90 | 2,940 | — | — |
| 2024-08-28 | $7.95 | $7.95 | 6,310 | — | — |
| 2024-08-27 | $8.20 | $8.20 | 1,020 | — | — |
| 2024-08-26 | $8.01 | $8.01 | 1,230 | — | — |
| 2024-08-23 | $8.20 | $8.20 | 5,410 | — | — |
| 2024-08-22 | $8.08 | $8.08 | 4,540 | — | — |
| 2024-08-21 | $8.39 | $8.39 | 2,340 | — | — |
| 2024-08-20 | $8.30 | $8.30 | 1,400 | — | — |
| 2024-08-19 | $8.39 | $8.39 | 3,290 | — | — |
| 2024-08-16 | $8.10 | $8.10 | 4,520 | — | — |
| 2024-08-15 | $8.21 | $8.21 | 1,810 | — | — |
| 2024-08-14 | $8.40 | $8.40 | 2,010 | — | — |
| 2024-08-13 | $8.49 | $8.49 | 5,540 | — | — |
| 2024-08-12 | $8.35 | $8.35 | 5,890 | — | — |
| 2024-08-09 | $7.90 | $7.90 | 4,730 | — | — |
| 2024-08-08 | $8.10 | $8.10 | 1,390 | — | — |
| 2024-08-07 | $8.39 | $8.39 | 4,060 | — | — |
| 2024-08-06 | $8.48 | $8.48 | 2,120 | — | — |
| 2024-08-05 | $8.13 | $8.13 | 8,930 | — | — |
| 2024-08-02 | $8.73 | $8.73 | 3,950 | — | — |
| 2024-08-01 | $8.98 | $8.98 | 5,490 | — | — |
| 2024-07-31 | $9.40 | $9.40 | 1,910 | — | — |
| 2024-07-30 | $9.24 | $9.24 | 6,650 | — | — |
| 2024-07-29 | $8.90 | $8.90 | 1,860 | — | — |
| 2024-07-26 | $8.98 | $8.98 | 4,900 | — | — |
| 2024-07-25 | $9.30 | $9.30 | 8,700 | — | — |
| 2024-07-24 | $9.10 | $9.10 | 2,300 | — | — |
| 2024-07-23 | $9.06 | $9.06 | 6,970 | — | — |
| 2024-07-22 | $9.00 | $9.00 | 7,240 | — | — |
| 2024-07-19 | $8.80 | $8.80 | 52,400 | — | — |
| 2024-07-18 | $9.60 | $9.60 | 10,900 | — | — |
| 2024-07-17 | $10.50 | $10.50 | 2,250 | — | — |
| 2024-07-16 | $10.40 | $10.40 | 14,530 | — | — |
| 2024-07-15 | $11.40 | $11.40 | 13,370 | — | — |
| 2024-07-12 | $11.20 | $11.20 | 23,020 | — | — |
| 2024-07-11 | $9.69 | $9.69 | 25,670 | — | — |
| 2024-07-10 | $8.70 | $8.70 | 3,760 | — | — |
| 2024-07-09 | $8.91 | $8.91 | 7,470 | — | — |
| 2024-07-08 | $8.90 | $8.90 | 4,640 | — | — |
| 2024-07-05 | $9.20 | $9.20 | 1,450 | — | — |
| 2024-07-03 | $9.01 | $9.01 | 860 | — | — |
| 2024-07-02 | $8.90 | $8.90 | 1,990 | — | — |
| 2024-07-01 | $9.16 | $9.16 | 3,250 | — | — |
| 2024-06-28 | $9.49 | $9.49 | 3,820 | — | — |
| 2024-06-27 | $9.30 | $9.30 | 3,090 | — | — |
| 2024-06-26 | $8.90 | $8.90 | 2,140 | — | — |
| 2024-06-25 | $8.90 | $8.90 | 3,600 | — | — |
| 2024-06-24 | $9.00 | $9.00 | 5,790 | — | — |
| 2024-06-21 | $9.15 | $9.15 | 4,530 | — | — |
| 2024-06-20 | $8.70 | $8.70 | 3,220 | — | — |
| 2024-06-18 | $8.77 | $8.77 | 5,630 | — | — |
| 2024-06-17 | $9.10 | $9.10 | 3,300 | — | — |
| 2024-06-14 | $9.20 | $9.20 | 5,580 | — | — |
| 2024-06-13 | $9.66 | $9.66 | 1,640 | — | — |
| 2024-06-12 | $9.64 | $9.64 | 3,310 | — | — |
| 2024-06-11 | $9.90 | $9.90 | 1,260 | — | — |
| 2024-06-10 | $9.52 | $9.52 | 3,590 | — | — |
| 2024-06-07 | $9.64 | $9.64 | 4,600 | — | — |
| 2024-06-06 | $9.80 | $9.80 | 4,080 | — | — |
| 2024-06-05 | $10.00 | $10.00 | 5,180 | — | — |
| 2024-06-04 | $9.95 | $9.95 | 4,600 | — | — |
| 2024-06-03 | $9.95 | $9.95 | 16,240 | — | — |
| 2024-05-31 | $9.70 | $9.70 | 3,220 | — | — |
| 2024-05-30 | $9.60 | $9.60 | 2,280 | — | — |
| 2024-05-29 | $9.69 | $9.69 | 1,370 | — | — |
| 2024-05-28 | $9.40 | $9.40 | 18,190 | — | — |
| 2024-05-24 | $9.60 | $9.60 | 4,760 | — | — |
| 2024-05-23 | $9.85 | $9.85 | 9,230 | — | — |
| 2024-05-22 | $10.00 | $10.00 | 8,790 | — | — |
| 2024-05-21 | $9.90 | $9.90 | 3,380 | — | — |
| 2024-05-20 | $10.10 | $10.10 | 2,820 | — | — |
| 2024-05-17 | $10.10 | $10.10 | 6,880 | — | — |
| 2024-05-16 | $10.40 | $10.40 | 7,650 | — | — |
| 2024-05-15 | $10.40 | $10.40 | 56,020 | — | — |
| 2024-05-14 | $11.20 | $11.20 | 63,370 | — | — |
| 2024-05-13 | $9.80 | $9.80 | 458,330 | — | — |
| 2024-05-10 | $9.00 | $9.00 | 2,010 | — | — |
| 2024-05-09 | $8.99 | $8.99 | 13,560 | — | — |
| 2024-05-08 | $9.30 | $9.30 | 1,900 | — | — |
| 2024-05-07 | $9.30 | $9.30 | 5,880 | — | — |
| 2024-05-06 | $9.41 | $9.41 | 11,950 | — | — |
| 2024-05-03 | $9.80 | $9.80 | 2,950 | — | — |
| 2024-05-02 | $9.69 | $9.69 | 4,010 | — | — |
| 2024-05-01 | $9.53 | $9.53 | 8,050 | — | — |
| 2024-04-30 | $9.90 | $9.90 | 3,410 | — | — |
| 2024-04-29 | $9.50 | $9.50 | 5,830 | — | — |
| 2024-04-26 | $9.28 | $9.28 | 3,240 | — | — |
| 2024-04-25 | $8.71 | $8.71 | 4,010 | — | — |
| 2024-04-24 | $8.89 | $8.89 | 3,860 | — | — |
| 2024-04-23 | $8.71 | $8.71 | 9,700 | — | — |
| 2024-04-22 | $8.94 | $8.94 | 4,000 | — | — |
| 2024-04-19 | $8.76 | $8.76 | 4,030 | — | — |
| 2024-04-18 | $8.72 | $8.72 | 4,250 | — | — |
| 2024-04-17 | $9.15 | $9.15 | 2,540 | — | — |
| 2024-04-16 | $9.03 | $9.03 | 4,400 | — | — |
| 2024-04-15 | $9.09 | $9.09 | 7,660 | — | — |
| 2024-04-12 | $9.85 | $9.85 | 6,250 | — | — |
| 2024-04-11 | $10.20 | $10.20 | 2,410 | — | — |
| 2024-04-10 | $10.00 | $10.00 | 6,880 | — | — |
| 2024-04-09 | $10.10 | $10.10 | 41,080 | — | — |
| 2024-04-08 | $13.20 | $13.20 | 45,950 | — | — |
| 2024-04-05 | $15.60 | $15.60 | 152,950 | — | — |
| 2024-04-04 | $13.40 | $13.40 | 77,170 | — | — |
| 2024-04-03 | $9.65 | $9.65 | 5,830 | — | — |
| 2024-04-02 | $9.40 | $9.40 | 3,550 | — | — |
| 2024-04-01 | $9.48 | $9.48 | 3,670 | — | — |
| 2024-03-28 | $9.08 | $9.08 | 3,510 | — | — |
| 2024-03-27 | $9.10 | $9.10 | 3,410 | — | — |
| 2024-03-26 | $9.38 | $9.38 | 3,580 | — | — |
| 2024-03-25 | $9.18 | $9.18 | 4,430 | — | — |
| 2024-03-22 | $8.70 | $8.70 | 3,280 | — | — |
| 2024-03-21 | $8.90 | $8.90 | 4,750 | — | — |
| 2024-03-20 | $8.96 | $8.96 | 6,690 | — | — |
| 2024-03-19 | $8.60 | $8.60 | 1,890 | — | — |
| 2024-03-18 | $8.60 | $8.60 | 3,840 | — | — |
| 2024-03-15 | $8.95 | $8.95 | 3,830 | — | — |
| 2024-03-14 | $8.90 | $8.90 | 14,410 | — | — |
| 2024-03-13 | $9.10 | $9.10 | 5,290 | — | — |
| 2024-03-12 | $9.12 | $9.12 | 2,600 | — | — |
| 2024-03-11 | $9.50 | $9.50 | 5,050 | — | — |
| 2024-03-08 | $9.62 | $9.62 | 2,280 | — | — |
| 2024-03-07 | $9.31 | $9.31 | 4,400 | — | — |
| 2024-03-06 | $9.76 | $9.76 | 8,880 | — | — |
| 2024-03-05 | $9.80 | $9.80 | 6,350 | — | — |
| 2024-03-04 | $9.90 | $9.90 | 9,780 | — | — |
| 2024-03-01 | $9.50 | $9.50 | 2,910 | — | — |
| 2024-02-29 | $9.21 | $9.21 | 5,290 | — | — |
| 2024-02-28 | $9.50 | $9.50 | 6,310 | — | — |
| 2024-02-27 | $9.39 | $9.39 | 3,440 | — | — |
| 2024-02-26 | $9.26 | $9.26 | 980 | — | — |
| 2024-02-23 | $9.00 | $9.00 | 3,570 | — | — |
| 2024-02-22 | $9.27 | $9.27 | 4,040 | — | — |
| 2024-02-21 | $9.20 | $9.20 | 3,110 | — | — |
| 2024-02-20 | $9.39 | $9.39 | 1,930 | — | — |
| 2024-02-16 | $9.19 | $9.19 | 5,030 | — | — |
| 2024-02-15 | $9.30 | $9.30 | 10,520 | — | — |
| 2024-02-14 | $10.00 | $10.00 | 4,810 | — | — |
| 2024-02-13 | $9.28 | $9.28 | 2,210 | — | — |
| 2024-02-12 | $9.41 | $9.41 | 3,650 | — | — |
| 2024-02-09 | $9.10 | $9.10 | 3,050 | — | — |
| 2024-02-08 | $8.60 | $8.60 | 15,780 | — | — |
| 2024-02-07 | $8.42 | $8.42 | 18,760 | — | — |
| 2024-02-06 | $9.40 | $9.40 | 8,930 | — | — |
| 2024-02-05 | $8.53 | $8.53 | 3,540 | — | — |
| 2024-02-02 | $8.99 | $8.99 | 960 | — | — |
| 2024-02-01 | $8.99 | $8.99 | 1,990 | — | — |
| 2024-01-31 | $8.65 | $8.65 | 1,670 | — | — |
| 2024-01-30 | $8.49 | $8.49 | 4,430 | — | — |
| 2024-01-29 | $8.60 | $8.60 | 1,220 | — | — |
| 2024-01-26 | $8.43 | $8.43 | 9,970 | — | — |
| 2024-01-25 | $8.60 | $8.60 | 4,700 | — | — |
| 2024-01-24 | $8.97 | $8.97 | 13,280 | — | — |
| 2024-01-23 | $8.90 | $8.90 | 3,030 | — | — |
| 2024-01-22 | $8.92 | $8.92 | 4,990 | — | — |
| 2024-01-19 | $8.80 | $8.80 | 2,880 | — | — |
| 2024-01-18 | $8.65 | $8.65 | 4,090 | — | — |
| 2024-01-17 | $8.86 | $8.86 | 19,160 | — | — |
| 2024-01-16 | $8.70 | $8.70 | 18,860 | — | — |
| 2024-01-12 | $9.89 | $9.89 | 6,100 | — | — |
| 2024-01-11 | $9.80 | $9.80 | 1,620 | — | — |
| 2024-01-10 | $10.00 | $10.00 | 3,140 | — | — |
| 2024-01-09 | $10.10 | $10.10 | 2,580 | — | — |
| 2024-01-08 | $10.50 | $10.50 | 2,050 | — | — |
| 2024-01-05 | $10.40 | $10.40 | 2,940 | — | — |
| 2024-01-04 | $11.20 | $11.20 | 1,390 | — | — |
| 2024-01-03 | $11.00 | $11.00 | 2,290 | — | — |
| 2024-01-02 | $10.90 | $10.90 | 3,660 | — | — |