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
- 2022-07-12 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 | $8.95 | $8.95 | 25,500 | — | — |
| 2024-12-30 | $9.07 | $9.07 | 111,400 | — | — |
| 2024-12-27 | $7.75 | $7.75 | 49,800 | — | — |
| 2024-12-26 | $8.08 | $8.08 | 820,700 | — | — |
| 2024-12-24 | $8.99 | $8.99 | 10,500 | — | — |
| 2024-12-23 | $8.27 | $8.27 | 22,000 | — | — |
| 2024-12-20 | $8.72 | $8.72 | 40,700 | — | — |
| 2024-12-19 | $8.46 | $8.46 | 31,500 | — | — |
| 2024-12-18 | $9.08 | $9.08 | 32,900 | — | — |
| 2024-12-17 | $9.27 | $9.27 | 88,600 | — | — |
| 2024-12-16 | $9.39 | $9.39 | 95,400 | — | — |
| 2024-12-13 | $8.87 | $8.87 | 90,700 | — | — |
| 2024-12-12 | $8.15 | $8.15 | 153,800 | — | — |
| 2024-12-11 | $7.76 | $7.76 | 113,500 | — | — |
| 2024-12-10 | $8.13 | $8.13 | 123,400 | — | — |
| 2024-12-09 | $8.91 | $8.91 | 226,000 | — | — |
| 2024-12-06 | $10.96 | $10.96 | 113,300 | — | — |
| 2024-12-05 | $12.28 | $12.28 | 127,600 | — | — |
| 2024-12-04 | $12.02 | $12.02 | 401,700 | — | — |
| 2024-12-03 | $9.58 | $9.58 | 128,900 | — | — |
| 2024-12-02 | $11.10 | $11.10 | 237,300 | — | — |
| 2024-11-29 | $9.61 | $9.61 | 126,000 | — | — |
| 2024-11-27 | $8.56 | $8.56 | 138,300 | — | — |
| 2024-11-26 | $8.19 | $8.19 | 77,200 | — | — |
| 2024-11-25 | $8.39 | $8.39 | 385,800 | — | — |
| 2024-11-22 | $8.26 | $8.26 | 2,028,300 | — | — |
| 2024-11-21 | $4.37 | $4.37 | 76,100 | — | — |
| 2024-11-20 | $4.32 | $4.32 | 106,200 | — | — |
| 2024-11-19 | $4.99 | $4.99 | 159,800 | — | — |
| 2024-11-18 | $4.37 | $4.37 | 64,800 | — | — |
| 2024-11-15 | $4.42 | $4.42 | 87,400 | — | — |
| 2024-11-14 | $4.57 | $4.57 | 124,700 | — | — |
| 2024-11-13 | $5.67 | $5.67 | 705,900 | — | — |
| 2024-11-12 | $7.70 | $7.70 | 1,492,800 | — | — |
| 2024-11-11 | $3.29 | $3.29 | 75,100 | — | — |
| 2024-11-08 | $3.24 | $3.24 | 36,000 | — | — |
| 2024-11-07 | $3.44 | $3.44 | 108,500 | — | — |
| 2024-11-06 | $3.31 | $3.31 | 134,200 | — | — |
| 2024-11-05 | $4.60 | $4.60 | 244,600 | — | — |
| 2024-11-04 | $4.60 | $4.60 | 43,500 | — | — |
| 2024-11-01 | $5.55 | $5.55 | 37,120 | — | — |
| 2024-10-31 | $6.06 | $6.06 | 23,990 | — | — |
| 2024-10-30 | $6.04 | $6.04 | 35,030 | — | — |
| 2024-10-29 | $6.06 | $6.06 | 26,580 | — | — |
| 2024-10-28 | $5.75 | $5.75 | 24,950 | — | — |
| 2024-10-25 | $6.10 | $6.10 | 8,970 | — | — |
| 2024-10-24 | $6.30 | $6.30 | 9,700 | — | — |
| 2024-10-23 | $5.93 | $5.93 | 10,010 | — | — |
| 2024-10-22 | $6.00 | $6.00 | 21,770 | — | — |
| 2024-10-21 | $6.10 | $6.10 | 7,120 | — | — |
| 2024-10-18 | $6.24 | $6.24 | 37,350 | — | — |
| 2024-10-17 | $6.70 | $6.70 | 20,900 | — | — |
| 2024-10-16 | $7.64 | $7.64 | 5,810 | — | — |
| 2024-10-15 | $7.60 | $7.60 | 15,520 | — | — |
| 2024-10-14 | $7.90 | $7.90 | 16,490 | — | — |
| 2024-10-11 | $8.33 | $8.33 | 9,330 | — | — |
| 2024-10-10 | $7.76 | $7.76 | 33,310 | — | — |
| 2024-10-09 | $8.80 | $8.80 | 14,880 | — | — |
| 2024-10-08 | $8.90 | $8.90 | 66,830 | — | — |
| 2024-10-07 | $10.50 | $10.50 | 175,010 | — | — |
| 2024-10-04 | $8.81 | $8.81 | 513,790 | — | — |
| 2024-10-03 | $7.20 | $7.20 | 16,350 | — | — |
| 2024-10-02 | $8.00 | $8.00 | 69,350 | — | — |
| 2024-10-01 | $9.31 | $9.31 | 150,440 | — | — |
| 2024-09-30 | $7.70 | $7.70 | 144,470 | — | — |
| 2024-09-27 | $10.10 | $10.10 | 334,570 | — | — |
| 2024-09-26 | $5.80 | $5.80 | 381,130 | — | — |
| 2024-09-25 | $4.34 | $4.34 | 437,800 | — | — |
| 2024-09-24 | $3.30 | $3.30 | 5,480 | — | — |
| 2024-09-23 | $2.96 | $2.96 | 13,570 | — | — |
| 2024-09-20 | $3.17 | $3.17 | 2,560 | — | — |
| 2024-09-19 | $2.97 | $2.97 | 3,450 | — | — |
| 2024-09-18 | $2.92 | $2.92 | 10,050 | — | — |
| 2024-09-17 | $3.05 | $3.05 | 10,420 | — | — |
| 2024-09-16 | $3.00 | $3.00 | 1,320 | — | — |
| 2024-09-13 | $3.17 | $3.17 | 2,860 | — | — |
| 2024-09-12 | $3.05 | $3.05 | 11,220 | — | — |
| 2024-09-11 | $3.11 | $3.11 | 15,490 | — | — |
| 2024-09-10 | $3.10 | $3.10 | 6,290 | — | — |
| 2024-09-09 | $2.99 | $2.99 | 400 | — | — |
| 2024-09-06 | $3.02 | $3.02 | 1,040 | — | — |
| 2024-09-05 | $3.00 | $3.00 | 2,590 | — | — |
| 2024-09-04 | $3.00 | $3.00 | 4,960 | — | — |
| 2024-09-03 | $2.97 | $2.97 | 6,850 | — | — |
| 2024-08-30 | $3.09 | $3.09 | 2,950 | — | — |
| 2024-08-29 | $2.91 | $2.91 | 2,130 | — | — |
| 2024-08-28 | $2.90 | $2.90 | 1,880 | — | — |
| 2024-08-27 | $3.03 | $3.03 | 3,480 | — | — |
| 2024-08-26 | $3.13 | $3.13 | 3,460 | — | — |
| 2024-08-23 | $3.05 | $3.05 | 3,670 | — | — |
| 2024-08-22 | $2.97 | $2.97 | 1,360 | — | — |
| 2024-08-21 | $2.91 | $2.91 | 7,180 | — | — |
| 2024-08-20 | $3.00 | $3.00 | 46,640 | — | — |
| 2024-08-19 | $2.95 | $2.95 | 1,890 | — | — |
| 2024-08-16 | $3.00 | $3.00 | 2,480 | — | — |
| 2024-08-15 | $2.99 | $2.99 | 4,370 | — | — |
| 2024-08-14 | $2.95 | $2.95 | 1,840 | — | — |
| 2024-08-13 | $2.86 | $2.86 | 3,770 | — | — |
| 2024-08-12 | $2.83 | $2.83 | 990 | — | — |
| 2024-08-09 | $2.82 | $2.82 | 3,680 | — | — |
| 2024-08-08 | $2.90 | $2.90 | 4,160 | — | — |
| 2024-08-07 | $2.99 | $2.99 | 14,430 | — | — |
| 2024-08-06 | $3.35 | $3.35 | 1,510 | — | — |
| 2024-08-05 | $3.40 | $3.40 | 2,730 | — | — |
| 2024-08-02 | $3.59 | $3.59 | 6,710 | — | — |
| 2024-08-01 | $3.70 | $3.70 | 2,230 | — | — |
| 2024-07-31 | $3.79 | $3.79 | 1,570 | — | — |
| 2024-07-30 | $3.81 | $3.81 | 2,460 | — | — |
| 2024-07-29 | $3.83 | $3.83 | 2,490 | — | — |
| 2024-07-26 | $3.73 | $3.73 | 3,810 | — | — |
| 2024-07-25 | $3.75 | $3.75 | 6,910 | — | — |
| 2024-07-24 | $3.97 | $3.97 | 5,440 | — | — |
| 2024-07-23 | $3.77 | $3.77 | 1,720 | — | — |
| 2024-07-22 | $3.70 | $3.70 | 3,690 | — | — |
| 2024-07-19 | $3.70 | $3.70 | 5,450 | — | — |
| 2024-07-18 | $3.80 | $3.80 | 6,740 | — | — |
| 2024-07-17 | $3.92 | $3.92 | 7,620 | — | — |
| 2024-07-16 | $4.03 | $4.03 | 3,670 | — | — |
| 2024-07-15 | $4.03 | $4.03 | 7,900 | — | — |
| 2024-07-12 | $4.10 | $4.10 | 10,900 | — | — |
| 2024-07-11 | $4.20 | $4.20 | 4,940 | — | — |
| 2024-07-10 | $4.28 | $4.28 | 7,440 | — | — |
| 2024-07-09 | $4.22 | $4.22 | 5,830 | — | — |
| 2024-07-08 | $4.30 | $4.30 | 3,750 | — | — |
| 2024-07-05 | $4.27 | $4.27 | 10,220 | — | — |
| 2024-07-03 | $4.12 | $4.12 | 2,140 | — | — |
| 2024-07-02 | $4.03 | $4.03 | 2,650 | — | — |
| 2024-07-01 | $4.18 | $4.18 | 4,730 | — | — |
| 2024-06-28 | $4.45 | $4.45 | 9,240 | — | — |
| 2024-06-27 | $4.42 | $4.42 | 4,880 | — | — |
| 2024-06-26 | $4.42 | $4.42 | 6,950 | — | — |
| 2024-06-25 | $4.37 | $4.37 | 29,620 | — | — |
| 2024-06-24 | $4.36 | $4.36 | 17,530 | — | — |
| 2024-06-21 | $4.10 | $4.10 | 7,910 | — | — |
| 2024-06-20 | $4.21 | $4.21 | 5,930 | — | — |
| 2024-06-18 | $4.26 | $4.26 | 9,310 | — | — |
| 2024-06-17 | $4.47 | $4.47 | 8,240 | — | — |
| 2024-06-14 | $4.43 | $4.43 | 13,120 | — | — |
| 2024-06-13 | $4.70 | $4.70 | 8,180 | — | — |
| 2024-06-12 | $4.79 | $4.79 | 24,210 | — | — |
| 2024-06-11 | $4.60 | $4.60 | 5,390 | — | — |
| 2024-06-10 | $4.70 | $4.70 | 11,200 | — | — |
| 2024-06-07 | $4.67 | $4.67 | 8,970 | — | — |
| 2024-06-06 | $4.68 | $4.68 | 15,470 | — | — |
| 2024-06-05 | $4.44 | $4.44 | 16,640 | — | — |
| 2024-06-04 | $4.48 | $4.48 | 17,560 | — | — |
| 2024-06-03 | $4.73 | $4.73 | 8,470 | — | — |
| 2024-05-31 | $4.89 | $4.89 | 6,980 | — | — |
| 2024-05-30 | $5.00 | $5.00 | 8,820 | — | — |
| 2024-05-29 | $4.86 | $4.86 | 17,230 | — | — |
| 2024-05-28 | $5.00 | $5.00 | 19,330 | — | — |
| 2024-05-24 | $5.43 | $5.43 | 17,140 | — | — |
| 2024-05-23 | $5.71 | $5.71 | 18,300 | — | — |
| 2024-05-22 | $5.42 | $5.42 | 19,370 | — | — |
| 2024-05-21 | $5.84 | $5.84 | 33,590 | — | — |
| 2024-05-20 | $5.95 | $5.95 | 11,000 | — | — |
| 2024-05-17 | $6.10 | $6.10 | 53,200 | — | — |
| 2024-05-16 | $5.90 | $5.90 | 13,470 | — | — |
| 2024-05-15 | $5.76 | $5.76 | 10,040 | — | — |
| 2024-05-14 | $5.41 | $5.41 | 13,600 | — | — |
| 2024-05-13 | $5.48 | $5.48 | 17,510 | — | — |
| 2024-05-10 | $6.10 | $6.10 | 10,470 | — | — |
| 2024-05-09 | $5.81 | $5.81 | 5,970 | — | — |
| 2024-05-08 | $5.94 | $5.94 | 6,960 | — | — |
| 2024-05-07 | $5.88 | $5.88 | 8,030 | — | — |
| 2024-05-06 | $5.72 | $5.72 | 25,050 | — | — |
| 2024-05-03 | $6.31 | $6.31 | 50,890 | — | — |
| 2024-05-02 | $7.23 | $7.23 | 129,600 | — | — |
| 2024-05-01 | $7.04 | $7.04 | 84,080 | — | — |
| 2024-04-30 | $6.08 | $6.08 | 110,310 | — | — |
| 2024-04-29 | $5.40 | $5.40 | 158,420 | — | — |
| 2024-04-26 | $4.75 | $4.75 | 120,530 | — | — |
| 2024-04-25 | $3.99 | $3.99 | 93,760 | — | — |
| 2024-04-24 | $3.86 | $3.86 | 195,390 | — | — |
| 2024-04-23 | $3.74 | $3.74 | 135,030 | — | — |
| 2024-04-22 | $4.50 | $4.50 | 35,510 | — | — |
| 2024-04-19 | $4.30 | $4.30 | 62,860 | — | — |
| 2024-04-18 | $5.26 | $5.26 | 26,350 | — | — |
| 2024-04-17 | $5.40 | $5.40 | 53,540 | — | — |
| 2024-04-16 | $5.65 | $5.65 | 86,790 | — | — |
| 2024-04-15 | $6.60 | $6.60 | 48,460 | — | — |
| 2024-04-12 | $7.53 | $7.53 | 137,170 | — | — |
| 2024-04-11 | $8.83 | $8.83 | 502,240 | — | — |
| 2024-04-10 | $19.30 | $19.30 | 3,230,070 | — | — |
| 2024-04-09 | $14.80 | $14.80 | 2,130 | — | — |
| 2024-04-08 | $15.60 | $15.60 | 420 | — | — |
| 2024-04-05 | $14.50 | $14.50 | 2,820 | — | — |
| 2024-04-04 | $15.70 | $15.70 | 970 | — | — |
| 2024-04-03 | $16.40 | $16.40 | 1,730 | — | — |
| 2024-04-02 | $15.51 | $15.51 | 1,520 | — | — |
| 2024-04-01 | $15.50 | $15.50 | 1,910 | — | — |
| 2024-03-28 | $16.80 | $16.80 | 1,040 | — | — |
| 2024-03-27 | $16.10 | $16.10 | 2,430 | — | — |
| 2024-03-26 | $16.89 | $16.89 | 1,140 | — | — |
| 2024-03-25 | $17.40 | $17.40 | 1,670 | — | — |
| 2024-03-22 | $16.00 | $16.00 | 480 | — | — |
| 2024-03-21 | $17.20 | $17.20 | 1,710 | — | — |
| 2024-03-20 | $17.40 | $17.40 | 2,300 | — | — |
| 2024-03-19 | $17.50 | $17.50 | 6,400 | — | — |
| 2024-03-18 | $17.70 | $17.70 | 3,570 | — | — |
| 2024-03-15 | $19.75 | $19.75 | 2,550 | — | — |
| 2024-03-14 | $19.30 | $19.30 | 870 | — | — |
| 2024-03-13 | $19.30 | $19.30 | 2,650 | — | — |
| 2024-03-12 | $18.60 | $18.60 | 2,910 | — | — |
| 2024-03-11 | $18.20 | $18.20 | 3,190 | — | — |
| 2024-03-08 | $18.00 | $18.00 | 20,900 | — | — |
| 2024-03-07 | $17.50 | $17.50 | 3,610 | — | — |
| 2024-03-06 | $18.50 | $18.50 | 3,810 | — | — |
| 2024-03-05 | $21.00 | $21.00 | 7,680 | — | — |
| 2024-03-04 | $22.00 | $22.00 | 13,730 | — | — |
| 2024-03-01 | $21.60 | $21.60 | 8,150 | — | — |
| 2024-02-29 | $21.20 | $21.20 | 19,490 | — | — |
| 2024-02-28 | $20.08 | $20.08 | 17,730 | — | — |
| 2024-02-27 | $17.00 | $17.00 | 8,930 | — | — |
| 2024-02-26 | $15.50 | $15.50 | 3,930 | — | — |
| 2024-02-23 | $16.70 | $16.70 | 5,230 | — | — |
| 2024-02-22 | $17.10 | $17.10 | 20,100 | — | — |
| 2024-02-21 | $17.10 | $17.10 | 10,730 | — | — |
| 2024-02-20 | $17.20 | $17.20 | 9,140 | — | — |
| 2024-02-16 | $19.40 | $19.40 | 19,560 | — | — |
| 2024-02-15 | $16.80 | $16.80 | 13,650 | — | — |
| 2024-02-14 | $17.80 | $17.80 | 21,570 | — | — |
| 2024-02-13 | $18.70 | $18.70 | 39,220 | — | — |
| 2024-02-12 | $21.40 | $21.40 | 760,170 | — | — |
| 2024-02-09 | $12.50 | $12.50 | 510 | — | — |
| 2024-02-08 | $12.30 | $12.30 | 1,570 | — | — |
| 2024-02-07 | $11.80 | $11.80 | 760 | — | — |
| 2024-02-06 | $12.40 | $12.40 | 890 | — | — |
| 2024-02-05 | $11.21 | $11.21 | 860 | — | — |
| 2024-02-02 | $12.00 | $12.00 | 3,710 | — | — |
| 2024-02-01 | $13.50 | $13.50 | 930 | — | — |
| 2024-01-31 | $12.45 | $12.45 | 1,400 | — | — |
| 2024-01-30 | $13.00 | $13.00 | 1,560 | — | — |
| 2024-01-29 | $12.10 | $12.10 | 760 | — | — |
| 2024-01-26 | $12.90 | $12.90 | 3,930 | — | — |
| 2024-01-25 | $14.30 | $14.30 | 270 | — | — |
| 2024-01-24 | $14.10 | $14.10 | 580 | — | — |
| 2024-01-23 | $15.40 | $15.40 | 620 | — | — |
| 2024-01-22 | $16.40 | $16.40 | 330 | — | — |
| 2024-01-19 | $14.26 | $14.26 | 910 | — | — |
| 2024-01-18 | $15.20 | $15.20 | 180 | — | — |
| 2024-01-17 | $15.70 | $15.70 | 1,390 | — | — |
| 2024-01-16 | $15.50 | $15.50 | 760 | — | — |
| 2024-01-12 | $15.41 | $15.41 | 200 | — | — |
| 2024-01-11 | $15.25 | $15.25 | 1,590 | — | — |
| 2024-01-10 | $16.35 | $16.35 | 370 | — | — |
| 2024-01-09 | $16.40 | $16.40 | 760 | — | — |
| 2024-01-08 | $17.00 | $17.00 | 530 | — | — |
| 2024-01-05 | $16.82 | $16.82 | 750 | — | — |
| 2024-01-04 | $17.90 | $17.90 | 360 | — | — |
| 2024-01-03 | $18.10 | $18.10 | 210 | — | — |
| 2024-01-02 | $17.35 | $17.35 | 360 | — | — |