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
- 2022-03-16 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 | $10.24 | $10.24 | 3,000 | — | — |
| 2024-12-30 | $10.34 | $10.34 | 31,000 | — | — |
| 2024-12-27 | $10.20 | $10.20 | 11,300 | — | — |
| 2024-12-26 | $10.30 | $10.30 | 5,700 | — | — |
| 2024-12-24 | $10.10 | $10.10 | 6,700 | — | — |
| 2024-12-23 | $9.61 | $9.61 | 10,700 | — | — |
| 2024-12-20 | $9.69 | $9.69 | 23,900 | — | — |
| 2024-12-19 | $9.90 | $9.90 | 700 | — | — |
| 2024-12-18 | $9.52 | $9.52 | 0 | — | — |
| 2024-12-17 | $9.52 | $9.52 | 1,400 | — | — |
| 2024-12-16 | $10.00 | $10.00 | 1,100 | — | — |
| 2024-12-13 | $10.13 | $10.13 | 1,300 | — | — |
| 2024-12-12 | $10.65 | $10.65 | 10,200 | — | — |
| 2024-12-11 | $10.18 | $10.18 | 500 | — | — |
| 2024-12-10 | $10.52 | $10.52 | 1,100 | — | — |
| 2024-12-09 | $10.66 | $10.66 | 13,100 | — | — |
| 2024-12-06 | $10.70 | $10.70 | 700 | — | — |
| 2024-12-05 | $10.47 | $10.47 | 1,400 | — | — |
| 2024-12-04 | $10.67 | $10.67 | 4,800 | — | — |
| 2024-12-03 | $11.75 | $11.75 | 6,000 | — | — |
| 2024-12-02 | $11.70 | $11.70 | 2,100 | — | — |
| 2024-11-29 | $11.19 | $11.19 | 12,700 | — | — |
| 2024-11-27 | $10.92 | $10.92 | 14,800 | — | — |
| 2024-11-26 | $9.40 | $9.40 | 2,100 | — | — |
| 2024-11-25 | $9.43 | $9.43 | 2,300 | — | — |
| 2024-11-22 | $9.53 | $9.53 | 1,400 | — | — |
| 2024-11-21 | $9.87 | $9.87 | 6,300 | — | — |
| 2024-11-20 | $9.67 | $9.67 | 4,200 | — | — |
| 2024-11-19 | $9.35 | $9.35 | 600 | — | — |
| 2024-11-18 | $9.45 | $9.45 | 2,900 | — | — |
| 2024-11-15 | $8.87 | $8.87 | 2,100 | — | — |
| 2024-11-14 | $9.25 | $9.25 | 1,700 | — | — |
| 2024-11-13 | $9.50 | $9.50 | 2,400 | — | — |
| 2024-11-12 | $10.15 | $10.15 | 4,200 | — | — |
| 2024-11-11 | $9.51 | $9.51 | 1,500 | — | — |
| 2024-11-08 | $8.98 | $8.98 | 3,500 | — | — |
| 2024-11-07 | $10.03 | $10.03 | 2,200 | — | — |
| 2024-11-06 | $10.88 | $10.88 | 16,500 | — | — |
| 2024-11-05 | $9.79 | $9.79 | 8,400 | — | — |
| 2024-11-04 | $9.33 | $9.33 | 4,200 | — | — |
| 2024-11-01 | $9.07 | $9.07 | 6,300 | — | — |
| 2024-10-31 | $9.00 | $9.00 | 21,300 | — | — |
| 2024-10-30 | $6.96 | $6.96 | 3,800 | — | — |
| 2024-10-29 | $7.40 | $7.40 | 1,100 | — | — |
| 2024-10-28 | $7.79 | $7.79 | 0 | — | — |
| 2024-10-25 | $7.79 | $7.79 | 1,200 | — | — |
| 2024-10-24 | $7.95 | $7.95 | 6,500 | — | — |
| 2024-10-23 | $8.10 | $8.10 | 0 | — | — |
| 2024-10-22 | $8.10 | $8.10 | 700 | — | — |
| 2024-10-21 | $7.84 | $7.84 | 1,200 | — | — |
| 2024-10-18 | $8.61 | $8.61 | 100 | — | — |
| 2024-10-17 | $8.61 | $8.61 | 1,200 | — | — |
| 2024-10-16 | $8.40 | $8.40 | 800 | — | — |
| 2024-10-15 | $8.55 | $8.55 | 4,200 | — | — |
| 2024-10-14 | $8.72 | $8.72 | 800 | — | — |
| 2024-10-11 | $8.41 | $8.41 | 1,100 | — | — |
| 2024-10-10 | $8.96 | $8.96 | 0 | — | — |
| 2024-10-09 | $8.96 | $8.96 | 1,000 | — | — |
| 2024-10-08 | $8.96 | $8.96 | 800 | — | — |
| 2024-10-07 | $8.18 | $8.18 | 800 | — | — |
| 2024-10-04 | $8.52 | $8.52 | 6,000 | — | — |
| 2024-10-03 | $8.99 | $8.99 | 5,900 | — | — |
| 2024-10-02 | $8.17 | $8.17 | 400 | — | — |
| 2024-10-01 | $8.07 | $8.07 | 1,100 | — | — |
| 2024-09-30 | $8.90 | $8.90 | 3,900 | — | — |
| 2024-09-27 | $8.81 | $8.81 | 1,400 | — | — |
| 2024-09-26 | $8.30 | $8.30 | 1,900 | — | — |
| 2024-09-25 | $8.29 | $8.29 | 2,600 | — | — |
| 2024-09-24 | $8.99 | $8.99 | 6,600 | — | — |
| 2024-09-23 | $8.51 | $8.51 | 19,600 | — | — |
| 2024-09-20 | $8.41 | $8.41 | 2,500 | — | — |
| 2024-09-19 | $7.85 | $7.85 | 3,900 | — | — |
| 2024-09-18 | $8.30 | $8.30 | 10,900 | — | — |
| 2024-09-17 | $8.26 | $8.26 | 4,900 | — | — |
| 2024-09-16 | $8.93 | $8.93 | 8,300 | — | — |
| 2024-09-13 | $9.50 | $9.50 | 90,800 | — | — |
| 2024-09-12 | $7.29 | $7.29 | 7,200 | — | — |
| 2024-09-11 | $7.01 | $7.01 | 3,400 | — | — |
| 2024-09-10 | $7.00 | $7.00 | 200 | — | — |
| 2024-09-09 | $7.30 | $7.30 | 300 | — | — |
| 2024-09-06 | $7.30 | $7.30 | 1,500 | — | — |
| 2024-09-05 | $7.00 | $7.00 | 1,100 | — | — |
| 2024-09-04 | $6.99 | $6.99 | 900 | — | — |
| 2024-09-03 | $7.05 | $7.05 | 8,400 | — | — |
| 2024-08-30 | $6.64 | $6.64 | 1,300 | — | — |
| 2024-08-29 | $6.62 | $6.62 | 1,000 | — | — |
| 2024-08-28 | $6.89 | $6.89 | 14,500 | — | — |
| 2024-08-27 | $6.20 | $6.20 | 200 | — | — |
| 2024-08-26 | $6.21 | $6.21 | 0 | — | — |
| 2024-08-23 | $6.21 | $6.21 | 0 | — | — |
| 2024-08-22 | $6.21 | $6.21 | 400 | — | — |
| 2024-08-21 | $6.09 | $6.09 | 2,300 | — | — |
| 2024-08-20 | $6.16 | $6.16 | 2,000 | — | — |
| 2024-08-19 | $6.27 | $6.27 | 1,800 | — | — |
| 2024-08-16 | $5.96 | $5.96 | 2,300 | — | — |
| 2024-08-15 | $6.06 | $6.06 | 400 | — | — |
| 2024-08-14 | $6.06 | $6.06 | 13,100 | — | — |
| 2024-08-13 | $6.52 | $6.52 | 4,600 | — | — |
| 2024-08-12 | $6.51 | $6.51 | 1,300 | — | — |
| 2024-08-09 | $6.50 | $6.50 | 9,500 | — | — |
| 2024-08-08 | $7.03 | $7.03 | 700 | — | — |
| 2024-08-07 | $7.05 | $7.05 | 0 | — | — |
| 2024-08-06 | $7.05 | $7.05 | 300 | — | — |
| 2024-08-05 | $7.00 | $7.00 | 8,300 | — | — |
| 2024-08-02 | $7.00 | $7.00 | 2,900 | — | — |
| 2024-08-01 | $7.63 | $7.63 | 1,800 | — | — |
| 2024-07-31 | $8.06 | $8.06 | 3,900 | — | — |
| 2024-07-30 | $8.34 | $8.34 | 2,100 | — | — |
| 2024-07-29 | $8.64 | $8.64 | 600 | — | — |
| 2024-07-26 | $8.64 | $8.64 | 1,000 | — | — |
| 2024-07-25 | $8.39 | $8.39 | 4,600 | — | — |
| 2024-07-24 | $8.84 | $8.84 | 3,400 | — | — |
| 2024-07-23 | $9.65 | $9.65 | 2,600 | — | — |
| 2024-07-22 | $9.38 | $9.38 | 7,000 | — | — |
| 2024-07-19 | $9.46 | $9.46 | 3,200 | — | — |
| 2024-07-18 | $9.69 | $9.69 | 5,400 | — | — |
| 2024-07-17 | $9.58 | $9.58 | 2,700 | — | — |
| 2024-07-16 | $9.89 | $9.89 | 1,800 | — | — |
| 2024-07-15 | $9.75 | $9.75 | 2,300 | — | — |
| 2024-07-12 | $9.90 | $9.90 | 3,400 | — | — |
| 2024-07-11 | $9.68 | $9.68 | 14,100 | — | — |
| 2024-07-10 | $10.40 | $10.40 | 11,000 | — | — |
| 2024-07-09 | $10.18 | $10.18 | 10,600 | — | — |
| 2024-07-08 | $9.70 | $9.70 | 16,600 | — | — |
| 2024-07-05 | $9.66 | $9.66 | 2,900 | — | — |
| 2024-07-03 | $10.22 | $10.22 | 3,200 | — | — |
| 2024-07-02 | $9.60 | $9.60 | 2,400 | — | — |
| 2024-07-01 | $9.99 | $9.99 | 4,900 | — | — |
| 2024-06-28 | $9.94 | $9.94 | 10,500 | — | — |
| 2024-06-27 | $9.50 | $9.50 | 12,800 | — | — |
| 2024-06-26 | $9.98 | $9.98 | 27,000 | — | — |
| 2024-06-25 | $9.79 | $9.79 | 8,200 | — | — |
| 2024-06-24 | $9.52 | $9.52 | 22,500 | — | — |
| 2024-06-21 | $9.50 | $9.50 | 5,800 | — | — |
| 2024-06-20 | $9.99 | $9.99 | 4,400 | — | — |
| 2024-06-18 | $9.50 | $9.50 | 5,400 | — | — |
| 2024-06-17 | $9.56 | $9.56 | 4,900 | — | — |
| 2024-06-14 | $9.66 | $9.66 | 1,100 | — | — |
| 2024-06-13 | $9.47 | $9.47 | 10,300 | — | — |
| 2024-06-12 | $9.27 | $9.27 | 4,700 | — | — |
| 2024-06-11 | $10.20 | $10.20 | 11,100 | — | — |
| 2024-06-10 | $9.44 | $9.44 | 34,900 | — | — |
| 2024-06-07 | $8.52 | $8.52 | 9,000 | — | — |
| 2024-06-06 | $9.60 | $9.60 | 16,900 | — | — |
| 2024-06-05 | $10.00 | $10.00 | 26,100 | — | — |
| 2024-06-04 | $10.52 | $10.52 | 42,700 | — | — |
| 2024-06-03 | $11.00 | $11.00 | 55,100 | — | — |
| 2024-05-31 | $10.75 | $10.75 | 235,500 | — | — |
| 2024-05-30 | $11.80 | $11.80 | 261,900 | — | — |
| 2024-05-29 | $10.58 | $10.58 | 9,700 | — | — |
| 2024-05-28 | $9.69 | $9.69 | 27,600 | — | — |
| 2024-05-24 | $9.85 | $9.85 | 33,000 | — | — |
| 2024-05-23 | $11.95 | $11.95 | 25,900 | — | — |
| 2024-05-22 | $11.70 | $11.70 | 26,300 | — | — |
| 2024-05-21 | $10.87 | $10.87 | 17,100 | — | — |
| 2024-05-20 | $11.37 | $11.37 | 4,000 | — | — |
| 2024-05-17 | $11.50 | $11.50 | 7,700 | — | — |
| 2024-05-16 | $11.94 | $11.94 | 13,000 | — | — |
| 2024-05-15 | $12.24 | $12.24 | 32,600 | — | — |
| 2024-05-14 | $11.80 | $11.80 | 7,900 | — | — |
| 2024-05-13 | $11.46 | $11.46 | 14,500 | — | — |
| 2024-05-10 | $11.45 | $11.45 | 24,600 | — | — |
| 2024-05-09 | $11.40 | $11.40 | 46,800 | — | — |
| 2024-05-08 | $11.22 | $11.22 | 42,100 | — | — |
| 2024-05-07 | $10.17 | $10.17 | 15,500 | — | — |
| 2024-05-06 | $8.72 | $8.72 | 16,600 | — | — |
| 2024-05-03 | $7.79 | $7.79 | 54,100 | — | — |
| 2024-05-02 | $9.56 | $9.56 | 53,000 | — | — |
| 2024-05-01 | $10.01 | $10.01 | 79,600 | — | — |
| 2024-04-30 | $10.50 | $10.50 | 3,700 | — | — |
| 2024-04-29 | $7.97 | $7.97 | 1,600 | — | — |
| 2024-04-26 | $7.97 | $7.97 | 10,300 | — | — |
| 2024-04-25 | $7.86 | $7.86 | 8,600 | — | — |
| 2024-04-24 | $7.53 | $7.53 | 33,900 | — | — |
| 2024-04-23 | $8.04 | $8.04 | 35,500 | — | — |
| 2024-04-22 | $8.24 | $8.24 | 28,600 | — | — |
| 2024-04-19 | $7.73 | $7.73 | 53,800 | — | — |
| 2024-04-18 | $7.22 | $7.22 | 123,900 | — | — |
| 2024-04-17 | $10.50 | $10.50 | 31,400 | — | — |
| 2024-04-16 | $10.57 | $10.57 | 60,500 | — | — |
| 2024-04-15 | $10.97 | $10.97 | 12,800 | — | — |
| 2024-04-12 | $10.86 | $10.86 | 25,500 | — | — |
| 2024-04-11 | $10.93 | $10.93 | 18,000 | — | — |
| 2024-04-10 | $10.87 | $10.87 | 28,900 | — | — |
| 2024-04-09 | $10.61 | $10.61 | 63,300 | — | — |
| 2024-04-08 | $10.05 | $10.05 | 42,400 | — | — |
| 2024-04-05 | $11.41 | $11.41 | 10,500 | — | — |
| 2024-04-04 | $11.40 | $11.40 | 16,900 | — | — |
| 2024-04-03 | $11.33 | $11.33 | 23,600 | — | — |
| 2024-04-02 | $12.60 | $12.60 | 13,600 | — | — |
| 2024-04-01 | $12.00 | $12.00 | 27,900 | — | — |
| 2024-03-28 | $12.67 | $12.67 | 23,000 | — | — |
| 2024-03-27 | $15.00 | $15.00 | 32,900 | — | — |
| 2024-03-26 | $14.50 | $14.50 | 54,900 | — | — |
| 2024-03-25 | $18.01 | $18.01 | 174,400 | — | — |
| 2024-03-22 | $21.25 | $21.25 | 3,173,000 | — | — |
| 2024-03-21 | $9.62 | $9.62 | 76,700 | — | — |
| 2024-03-20 | $14.50 | $14.50 | 5,200 | — | — |
| 2024-03-19 | $13.68 | $13.68 | 9,300 | — | — |
| 2024-03-18 | $10.70 | $10.70 | 19,600 | — | — |
| 2024-03-15 | $12.81 | $12.81 | 58,700 | — | — |
| 2024-03-14 | $9.65 | $9.65 | 900 | — | — |
| 2024-03-13 | $10.28 | $10.28 | 5,700 | — | — |
| 2024-03-12 | $9.00 | $9.00 | 11,400 | — | — |
| 2024-03-11 | $8.43 | $8.43 | 9,800 | — | — |
| 2024-03-08 | $7.50 | $7.50 | 4,000 | — | — |
| 2024-03-07 | $7.00 | $7.00 | 19,300 | — | — |
| 2024-03-06 | $7.49 | $7.49 | 245,400 | — | — |
| 2024-03-05 | $5.00 | $5.00 | 103,900 | — | — |
| 2024-03-04 | $4.69 | $4.69 | 55,300 | — | — |
| 2024-03-01 | $5.00 | $5.00 | 45,500 | — | — |
| 2024-02-29 | $6.66 | $6.66 | 90,500 | — | — |
| 2024-02-28 | $11.32 | $11.32 | 448,300 | — | — |
| 2024-02-27 | $11.32 | $11.32 | 276,000 | — | — |
| 2024-02-26 | $11.27 | $11.27 | 298,100 | — | — |
| 2024-02-23 | $11.27 | $11.27 | 0 | — | — |
| 2024-02-22 | $11.27 | $11.27 | 0 | — | — |
| 2024-02-21 | $11.27 | $11.27 | 500 | — | — |
| 2024-02-20 | $11.23 | $11.23 | 100 | — | — |
| 2024-02-16 | $11.24 | $11.24 | 66,000 | — | — |
| 2024-02-15 | $11.25 | $11.25 | 0 | — | — |
| 2024-02-14 | $11.25 | $11.25 | 11,000 | — | — |
| 2024-02-13 | $11.25 | $11.25 | 401,300 | — | — |
| 2024-02-12 | $11.23 | $11.23 | 2,300 | — | — |
| 2024-02-09 | $11.26 | $11.26 | 252,100 | — | — |
| 2024-02-08 | $11.50 | $11.50 | 1,100 | — | — |
| 2024-02-07 | $11.45 | $11.45 | 2,700 | — | — |
| 2024-02-06 | $11.33 | $11.33 | 0 | — | — |
| 2024-02-05 | $11.33 | $11.33 | 0 | — | — |
| 2024-02-02 | $11.33 | $11.33 | 1,600 | — | — |
| 2024-02-01 | $11.44 | $11.44 | 2,700 | — | — |
| 2024-01-31 | $11.25 | $11.25 | 4,800 | — | — |
| 2024-01-30 | $11.37 | $11.37 | 5,700 | — | — |
| 2024-01-29 | $11.37 | $11.37 | 1,700 | — | — |
| 2024-01-26 | $11.26 | $11.26 | 100 | — | — |
| 2024-01-25 | $11.26 | $11.26 | 300 | — | — |
| 2024-01-24 | $11.25 | $11.25 | 2,300 | — | — |
| 2024-01-23 | $11.25 | $11.25 | 7,900 | — | — |
| 2024-01-22 | $11.25 | $11.25 | 200 | — | — |
| 2024-01-19 | $11.23 | $11.23 | 500 | — | — |
| 2024-01-18 | $11.23 | $11.23 | 600 | — | — |
| 2024-01-17 | $11.19 | $11.19 | 0 | — | — |
| 2024-01-16 | $11.19 | $11.19 | 300 | — | — |
| 2024-01-12 | $11.21 | $11.21 | 50,100 | — | — |
| 2024-01-11 | $11.21 | $11.21 | 212,600 | — | — |
| 2024-01-10 | $11.21 | $11.21 | 218,900 | — | — |
| 2024-01-09 | $11.19 | $11.19 | 2,200 | — | — |
| 2024-01-08 | $11.18 | $11.18 | 0 | — | — |
| 2024-01-05 | $11.18 | $11.18 | 200 | — | — |
| 2024-01-04 | $11.18 | $11.18 | 75,300 | — | — |
| 2024-01-03 | $11.17 | $11.17 | 200 | — | — |
| 2024-01-02 | $11.19 | $11.19 | 400 | — | — |