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
- 2017-04-26 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 | $7.22 | $7.22 | 13,525 | — | — |
| 2024-12-30 | $7.16 | $7.16 | 18,425 | — | — |
| 2024-12-27 | $7.12 | $7.12 | 25,450 | — | — |
| 2024-12-26 | $7.20 | $7.20 | 7,625 | — | — |
| 2024-12-24 | $7.20 | $7.20 | 26,325 | — | — |
| 2024-12-23 | $7.12 | $7.12 | 30,075 | — | — |
| 2024-12-20 | $7.36 | $7.36 | 26,625 | — | — |
| 2024-12-19 | $7.32 | $7.32 | 18,750 | — | — |
| 2024-12-18 | $7.40 | $7.40 | 19,750 | — | — |
| 2024-12-17 | $7.72 | $7.72 | 14,800 | — | — |
| 2024-12-16 | $7.99 | $7.99 | 25,050 | — | — |
| 2024-12-13 | $8.30 | $8.30 | 18,200 | — | — |
| 2024-12-12 | $8.72 | $8.72 | 8,850 | — | — |
| 2024-12-11 | $8.68 | $8.68 | 9,400 | — | — |
| 2024-12-10 | $8.88 | $8.88 | 14,200 | — | — |
| 2024-12-09 | $8.80 | $8.80 | 13,625 | — | — |
| 2024-12-06 | $9.28 | $9.28 | 20,000 | — | — |
| 2024-12-05 | $9.64 | $9.64 | 13,875 | — | — |
| 2024-12-04 | $9.64 | $9.64 | 10,325 | — | — |
| 2024-12-03 | $9.52 | $9.52 | 21,000 | — | — |
| 2024-12-02 | $9.96 | $9.96 | 11,325 | — | — |
| 2024-11-29 | $9.76 | $9.76 | 5,350 | — | — |
| 2024-11-27 | $9.74 | $9.74 | 19,075 | — | — |
| 2024-11-26 | $9.60 | $9.60 | 17,250 | — | — |
| 2024-11-25 | $9.96 | $9.96 | 18,075 | — | — |
| 2024-11-22 | $10.14 | $10.14 | 9,250 | — | — |
| 2024-11-21 | $9.84 | $9.84 | 4,325 | — | — |
| 2024-11-20 | $9.64 | $9.64 | 6,050 | — | — |
| 2024-11-19 | $10.00 | $10.00 | 14,575 | — | — |
| 2024-11-18 | $9.52 | $9.52 | 24,175 | — | — |
| 2024-11-15 | $9.00 | $9.00 | 21,175 | — | — |
| 2024-11-14 | $8.72 | $8.72 | 4,600 | — | — |
| 2024-11-13 | $8.22 | $8.22 | 6,475 | — | — |
| 2024-11-12 | $8.59 | $8.59 | 10,025 | — | — |
| 2024-11-11 | $8.74 | $8.74 | 16,600 | — | — |
| 2024-11-08 | $8.97 | $8.97 | 12,275 | — | — |
| 2024-11-07 | $9.20 | $9.20 | 5,550 | — | — |
| 2024-11-06 | $8.87 | $8.87 | 37,375 | — | — |
| 2024-11-05 | $8.92 | $8.92 | 17,025 | — | — |
| 2024-11-04 | $8.88 | $8.88 | 16,600 | — | — |
| 2024-11-01 | $9.09 | $9.09 | 13,575 | — | — |
| 2024-10-31 | $9.43 | $9.43 | 17,850 | — | — |
| 2024-10-30 | $9.71 | $9.71 | 4,650 | — | — |
| 2024-10-29 | $9.92 | $9.92 | 8,075 | — | — |
| 2024-10-28 | $10.36 | $10.36 | 10,900 | — | — |
| 2024-10-25 | $10.52 | $10.52 | 8,050 | — | — |
| 2024-10-24 | $10.52 | $10.52 | 9,625 | — | — |
| 2024-10-23 | $10.26 | $10.26 | 18,900 | — | — |
| 2024-10-22 | $10.68 | $10.68 | 44,425 | — | — |
| 2024-10-21 | $11.16 | $11.16 | 34,450 | — | — |
| 2024-10-18 | $11.40 | $11.40 | 27,700 | — | — |
| 2024-10-17 | $11.06 | $11.06 | 23,650 | — | — |
| 2024-10-16 | $10.94 | $10.94 | 36,675 | — | — |
| 2024-10-15 | $10.17 | $10.17 | 10,100 | — | — |
| 2024-10-14 | $10.27 | $10.27 | 13,375 | — | — |
| 2024-10-11 | $10.24 | $10.24 | 8,100 | — | — |
| 2024-10-10 | $9.56 | $9.56 | 6,350 | — | — |
| 2024-10-09 | $9.39 | $9.39 | 5,650 | — | — |
| 2024-10-08 | $9.64 | $9.64 | 4,775 | — | — |
| 2024-10-07 | $9.52 | $9.52 | 14,475 | — | — |
| 2024-10-04 | $9.76 | $9.76 | 25,750 | — | — |
| 2024-10-03 | $9.43 | $9.43 | 24,950 | — | — |
| 2024-10-02 | $9.80 | $9.80 | 34,425 | — | — |
| 2024-10-01 | $9.92 | $9.92 | 9,975 | — | — |
| 2024-09-30 | $10.32 | $10.32 | 51,150 | — | — |
| 2024-09-27 | $10.16 | $10.16 | 7,750 | — | — |
| 2024-09-26 | $10.36 | $10.36 | 6,850 | — | — |
| 2024-09-25 | $10.34 | $10.34 | 17,600 | — | — |
| 2024-09-24 | $10.16 | $10.16 | 10,050 | — | — |
| 2024-09-23 | $10.28 | $10.28 | 29,825 | — | — |
| 2024-09-20 | $9.00 | $9.00 | 12,525 | — | — |
| 2024-09-19 | $8.61 | $8.61 | 6,375 | — | — |
| 2024-09-18 | $8.48 | $8.48 | 9,225 | — | — |
| 2024-09-17 | $8.52 | $8.52 | 8,950 | — | — |
| 2024-09-16 | $8.84 | $8.84 | 5,525 | — | — |
| 2024-09-13 | $8.69 | $8.69 | 6,350 | — | — |
| 2024-09-12 | $8.80 | $8.80 | 8,500 | — | — |
| 2024-09-11 | $8.72 | $8.72 | 22,425 | — | — |
| 2024-09-10 | $7.76 | $7.76 | 23,225 | — | — |
| 2024-09-09 | $7.20 | $7.20 | 48,800 | — | — |
| 2024-09-06 | $7.28 | $7.28 | 44,400 | — | — |
| 2024-09-05 | $7.84 | $7.84 | 14,725 | — | — |
| 2024-09-04 | $8.00 | $8.00 | 19,900 | — | — |
| 2024-09-03 | $8.14 | $8.14 | 44,475 | — | — |
| 2024-08-30 | $9.12 | $9.12 | 17,100 | — | — |
| 2024-08-29 | $9.22 | $9.22 | 9,350 | — | — |
| 2024-08-28 | $9.16 | $9.16 | 13,025 | — | — |
| 2024-08-27 | $9.52 | $9.52 | 3,600 | — | — |
| 2024-08-26 | $9.64 | $9.64 | 8,450 | — | — |
| 2024-08-23 | $9.36 | $9.36 | 9,725 | — | — |
| 2024-08-22 | $8.60 | $8.60 | 2,250 | — | — |
| 2024-08-21 | $8.72 | $8.72 | 17,525 | — | — |
| 2024-08-20 | $8.70 | $8.70 | 18,075 | — | — |
| 2024-08-19 | $8.52 | $8.52 | 7,525 | — | — |
| 2024-08-16 | $8.52 | $8.52 | 4,325 | — | — |
| 2024-08-15 | $8.72 | $8.72 | 5,525 | — | — |
| 2024-08-14 | $8.68 | $8.68 | 8,825 | — | — |
| 2024-08-13 | $8.20 | $8.20 | 6,500 | — | — |
| 2024-08-12 | $8.44 | $8.44 | 13,450 | — | — |
| 2024-08-09 | $7.80 | $7.80 | 10,750 | — | — |
| 2024-08-08 | $7.76 | $7.76 | 27,850 | — | — |
| 2024-08-07 | $8.20 | $8.20 | 12,000 | — | — |
| 2024-08-06 | $8.56 | $8.56 | 9,250 | — | — |
| 2024-08-05 | $8.60 | $8.60 | 21,450 | — | — |
| 2024-08-02 | $9.04 | $9.04 | 44,200 | — | — |
| 2024-08-01 | $9.37 | $9.37 | 21,775 | — | — |
| 2024-07-31 | $10.44 | $10.44 | 3,825 | — | — |
| 2024-07-30 | $10.15 | $10.15 | 10,275 | — | — |
| 2024-07-29 | $10.08 | $10.08 | 2,700 | — | — |
| 2024-07-26 | $10.12 | $10.12 | 5,700 | — | — |
| 2024-07-25 | $9.96 | $9.96 | 17,225 | — | — |
| 2024-07-24 | $10.08 | $10.08 | 14,850 | — | — |
| 2024-07-23 | $10.51 | $10.51 | 16,675 | — | — |
| 2024-07-22 | $10.46 | $10.46 | 10,150 | — | — |
| 2024-07-19 | $10.40 | $10.40 | 15,625 | — | — |
| 2024-07-18 | $10.56 | $10.56 | 16,100 | — | — |
| 2024-07-17 | $11.00 | $11.00 | 20,450 | — | — |
| 2024-07-16 | $11.52 | $11.52 | 8,825 | — | — |
| 2024-07-15 | $11.96 | $11.96 | 15,100 | — | — |
| 2024-07-12 | $12.20 | $12.20 | 4,950 | — | — |
| 2024-07-11 | $12.68 | $12.68 | 13,425 | — | — |
| 2024-07-10 | $12.56 | $12.56 | 17,600 | — | — |
| 2024-07-09 | $10.96 | $10.96 | 2,700 | — | — |
| 2024-07-08 | $10.92 | $10.92 | 6,000 | — | — |
| 2024-07-05 | $11.24 | $11.24 | 7,375 | — | — |
| 2024-07-03 | $11.27 | $11.27 | 4,400 | — | — |
| 2024-07-02 | $11.06 | $11.06 | 12,825 | — | — |
| 2024-07-01 | $10.92 | $10.92 | 33,700 | — | — |
| 2024-06-28 | $11.32 | $11.32 | 3,800 | — | — |
| 2024-06-27 | $11.56 | $11.56 | 4,725 | — | — |
| 2024-06-26 | $11.36 | $11.36 | 13,125 | — | — |
| 2024-06-25 | $11.69 | $11.69 | 8,725 | — | — |
| 2024-06-24 | $11.64 | $11.64 | 16,700 | — | — |
| 2024-06-21 | $12.88 | $12.88 | 21,425 | — | — |
| 2024-06-20 | $11.80 | $11.80 | 12,950 | — | — |
| 2024-06-18 | $11.56 | $11.56 | 5,700 | — | — |
| 2024-06-17 | $11.28 | $11.28 | 4,950 | — | — |
| 2024-06-14 | $11.20 | $11.20 | 3,800 | — | — |
| 2024-06-13 | $11.55 | $11.55 | 3,225 | — | — |
| 2024-06-12 | $11.31 | $11.31 | 7,950 | — | — |
| 2024-06-11 | $10.72 | $10.72 | 16,875 | — | — |
| 2024-06-10 | $11.31 | $11.31 | 11,100 | — | — |
| 2024-06-07 | $11.24 | $11.24 | 14,425 | — | — |
| 2024-06-06 | $11.50 | $11.50 | 11,900 | — | — |
| 2024-06-05 | $11.52 | $11.52 | 11,425 | — | — |
| 2024-06-04 | $12.08 | $12.08 | 23,825 | — | — |
| 2024-06-03 | $12.24 | $12.24 | 4,625 | — | — |
| 2024-05-31 | $12.11 | $12.11 | 5,175 | — | — |
| 2024-05-30 | $12.20 | $12.20 | 4,700 | — | — |
| 2024-05-29 | $12.12 | $12.12 | 14,025 | — | — |
| 2024-05-28 | $12.32 | $12.32 | 20,825 | — | — |
| 2024-05-24 | $12.40 | $12.40 | 4,175 | — | — |
| 2024-05-23 | $12.28 | $12.28 | 6,250 | — | — |
| 2024-05-22 | $12.64 | $12.64 | 4,575 | — | — |
| 2024-05-21 | $12.84 | $12.84 | 28,175 | — | — |
| 2024-05-20 | $13.04 | $13.04 | 8,325 | — | — |
| 2024-05-17 | $12.80 | $12.80 | 53,100 | — | — |
| 2024-05-16 | $11.64 | $11.64 | 9,050 | — | — |
| 2024-05-15 | $11.92 | $11.92 | 12,250 | — | — |
| 2024-05-14 | $11.87 | $11.87 | 3,175 | — | — |
| 2024-05-13 | $11.76 | $11.76 | 6,525 | — | — |
| 2024-05-10 | $11.68 | $11.68 | 12,975 | — | — |
| 2024-05-09 | $11.67 | $11.67 | 7,775 | — | — |
| 2024-05-08 | $11.44 | $11.44 | 11,650 | — | — |
| 2024-05-07 | $11.80 | $11.80 | 13,175 | — | — |
| 2024-05-06 | $11.88 | $11.88 | 20,200 | — | — |
| 2024-05-03 | $11.72 | $11.72 | 13,250 | — | — |
| 2024-05-02 | $11.92 | $11.92 | 22,525 | — | — |
| 2024-05-01 | $11.32 | $11.32 | 22,125 | — | — |
| 2024-04-30 | $11.12 | $11.12 | 19,700 | — | — |
| 2024-04-29 | $11.92 | $11.92 | 26,975 | — | — |
| 2024-04-26 | $11.52 | $11.52 | 15,050 | — | — |
| 2024-04-25 | $11.12 | $11.12 | 22,875 | — | — |
| 2024-04-24 | $10.88 | $10.88 | 13,000 | — | — |
| 2024-04-23 | $10.92 | $10.92 | 17,750 | — | — |
| 2024-04-22 | $11.04 | $11.04 | 12,300 | — | — |
| 2024-04-19 | $11.16 | $11.16 | 6,150 | — | — |
| 2024-04-18 | $11.30 | $11.30 | 18,400 | — | — |
| 2024-04-17 | $11.32 | $11.32 | 13,975 | — | — |
| 2024-04-16 | $11.32 | $11.32 | 29,300 | — | — |
| 2024-04-15 | $11.88 | $11.88 | 21,475 | — | — |
| 2024-04-12 | $12.30 | $12.30 | 31,150 | — | — |
| 2024-04-11 | $12.52 | $12.52 | 11,225 | — | — |
| 2024-04-10 | $11.84 | $11.84 | 4,400 | — | — |
| 2024-04-09 | $11.88 | $11.88 | 5,550 | — | — |
| 2024-04-08 | $12.00 | $12.00 | 43,400 | — | — |
| 2024-04-05 | $12.08 | $12.08 | 21,425 | — | — |
| 2024-04-04 | $12.04 | $12.04 | 21,100 | — | — |
| 2024-04-03 | $12.16 | $12.16 | 33,625 | — | — |
| 2024-04-02 | $11.64 | $11.64 | 25,800 | — | — |
| 2024-04-01 | $11.48 | $11.48 | 85,875 | — | — |
| 2024-03-28 | $10.68 | $10.68 | 33,200 | — | — |
| 2024-03-27 | $11.04 | $11.04 | 6,175 | — | — |
| 2024-03-26 | $11.04 | $11.04 | 9,550 | — | — |
| 2024-03-25 | $11.00 | $11.00 | 8,625 | — | — |
| 2024-03-22 | $11.32 | $11.32 | 13,550 | — | — |
| 2024-03-21 | $11.56 | $11.56 | 17,300 | — | — |
| 2024-03-20 | $11.42 | $11.42 | 15,975 | — | — |
| 2024-03-19 | $10.96 | $10.96 | 25,825 | — | — |
| 2024-03-18 | $11.04 | $11.04 | 18,350 | — | — |
| 2024-03-15 | $10.80 | $10.80 | 17,325 | — | — |
| 2024-03-14 | $11.20 | $11.20 | 18,175 | — | — |
| 2024-03-13 | $10.96 | $10.96 | 29,475 | — | — |
| 2024-03-12 | $11.40 | $11.40 | 6,375 | — | — |
| 2024-03-11 | $11.68 | $11.68 | 4,300 | — | — |
| 2024-03-08 | $11.92 | $11.92 | 35,325 | — | — |
| 2024-03-07 | $12.52 | $12.52 | 9,950 | — | — |
| 2024-03-06 | $11.66 | $11.66 | 16,850 | — | — |
| 2024-03-05 | $11.12 | $11.12 | 20,225 | — | — |
| 2024-03-04 | $11.28 | $11.28 | 17,600 | — | — |
| 2024-03-01 | $11.74 | $11.74 | 17,825 | — | — |
| 2024-02-29 | $11.54 | $11.54 | 13,550 | — | — |
| 2024-02-28 | $11.72 | $11.72 | 17,075 | — | — |
| 2024-02-27 | $12.20 | $12.20 | 14,525 | — | — |
| 2024-02-26 | $11.80 | $11.80 | 22,350 | — | — |
| 2024-02-23 | $11.63 | $11.63 | 27,800 | — | — |
| 2024-02-22 | $12.18 | $12.18 | 15,975 | — | — |
| 2024-02-21 | $12.52 | $12.52 | 23,025 | — | — |
| 2024-02-20 | $12.20 | $12.20 | 41,175 | — | — |
| 2024-02-16 | $13.31 | $13.31 | 12,150 | — | — |
| 2024-02-15 | $13.71 | $13.71 | 7,375 | — | — |
| 2024-02-14 | $13.94 | $13.94 | 23,750 | — | — |
| 2024-02-13 | $13.64 | $13.64 | 25,500 | — | — |
| 2024-02-12 | $14.86 | $14.86 | 15,950 | — | — |
| 2024-02-09 | $15.52 | $15.52 | 16,000 | — | — |
| 2024-02-08 | $15.12 | $15.12 | 38,950 | — | — |
| 2024-02-07 | $15.56 | $15.56 | 20,000 | — | — |
| 2024-02-06 | $15.00 | $15.00 | 15,975 | — | — |
| 2024-02-05 | $15.22 | $15.22 | 34,200 | — | — |
| 2024-02-02 | $15.74 | $15.74 | 34,700 | — | — |
| 2024-02-01 | $15.92 | $15.92 | 48,025 | — | — |
| 2024-01-31 | $14.30 | $14.30 | 137,150 | — | — |
| 2024-01-30 | $14.42 | $14.42 | 34,725 | — | — |
| 2024-01-29 | $13.98 | $13.98 | 17,925 | — | — |
| 2024-01-26 | $13.88 | $13.88 | 14,600 | — | — |
| 2024-01-25 | $13.60 | $13.60 | 10,675 | — | — |
| 2024-01-24 | $14.04 | $14.04 | 44,000 | — | — |
| 2024-01-23 | $13.72 | $13.72 | 11,900 | — | — |
| 2024-01-22 | $13.36 | $13.36 | 39,625 | — | — |
| 2024-01-19 | $13.24 | $13.24 | 44,475 | — | — |
| 2024-01-18 | $13.68 | $13.68 | 26,675 | — | — |
| 2024-01-17 | $13.48 | $13.48 | 7,250 | — | — |
| 2024-01-16 | $13.36 | $13.36 | 63,450 | — | — |
| 2024-01-12 | $13.06 | $13.06 | 53,500 | — | — |
| 2024-01-11 | $12.40 | $12.40 | 31,200 | — | — |
| 2024-01-10 | $12.52 | $12.52 | 48,575 | — | — |
| 2024-01-09 | $12.06 | $12.06 | 52,800 | — | — |
| 2024-01-08 | $11.36 | $11.36 | 12,650 | — | — |
| 2024-01-05 | $11.24 | $11.24 | 18,425 | — | — |
| 2024-01-04 | $11.08 | $11.08 | 9,625 | — | — |
| 2024-01-03 | $10.76 | $10.76 | 22,975 | — | — |
| 2024-01-02 | $11.04 | $11.04 | 14,325 | — | — |