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
- 2009-09-28 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 | $6.00 | $6.00 | 3,550 | — | — |
| 2024-12-30 | $6.08 | $6.08 | 11,505 | — | — |
| 2024-12-27 | $6.66 | $6.66 | 4,355 | — | — |
| 2024-12-26 | $6.60 | $6.60 | 785 | — | — |
| 2024-12-24 | $6.70 | $6.70 | 1,255 | — | — |
| 2024-12-23 | $6.54 | $6.54 | 305 | — | — |
| 2024-12-20 | $6.66 | $6.66 | 665 | — | — |
| 2024-12-19 | $6.92 | $6.92 | 1,355 | — | — |
| 2024-12-18 | $6.58 | $6.58 | 1,955 | — | — |
| 2024-12-17 | $6.88 | $6.88 | 71,230 | — | — |
| 2024-12-16 | $6.88 | $6.88 | 7,540 | — | — |
| 2024-12-13 | $7.20 | $7.20 | 3,235 | — | — |
| 2024-12-12 | $7.12 | $7.12 | 76,440 | — | — |
| 2024-12-11 | $7.18 | $7.18 | 2,990 | — | — |
| 2024-12-10 | $7.12 | $7.12 | 6,955 | — | — |
| 2024-12-09 | $6.80 | $6.80 | 62,320 | — | — |
| 2024-12-06 | $6.70 | $6.70 | 5,080 | — | — |
| 2024-12-05 | $6.82 | $6.82 | 88,220 | — | — |
| 2024-12-04 | $7.10 | $7.10 | 35,050 | — | — |
| 2024-12-03 | $6.86 | $6.86 | 61,870 | — | — |
| 2024-12-02 | $6.60 | $6.60 | 61,705 | — | — |
| 2024-11-29 | $6.90 | $6.90 | 3,225 | — | — |
| 2024-11-27 | $6.92 | $6.92 | 17,665 | — | — |
| 2024-11-26 | $7.24 | $7.24 | 4,710 | — | — |
| 2024-11-25 | $6.96 | $6.96 | 11,165 | — | — |
| 2024-11-22 | $6.90 | $6.90 | 17,190 | — | — |
| 2024-11-21 | $6.76 | $6.76 | 510 | — | — |
| 2024-11-20 | $6.80 | $6.80 | 0 | — | — |
| 2024-11-19 | $6.80 | $6.80 | 99,025 | — | — |
| 2024-11-18 | $6.74 | $6.74 | 2,955 | — | — |
| 2024-11-15 | $7.12 | $7.12 | 1,930 | — | — |
| 2024-11-14 | $7.00 | $7.00 | 415 | — | — |
| 2024-11-13 | $6.56 | $6.56 | 6,765 | — | — |
| 2024-11-12 | $6.58 | $6.58 | 10,075 | — | — |
| 2024-11-11 | $6.80 | $6.80 | 14,545 | — | — |
| 2024-11-08 | $7.00 | $7.00 | 5,660 | — | — |
| 2024-11-07 | $7.78 | $7.78 | 7,780 | — | — |
| 2024-11-06 | $7.52 | $7.52 | 6,475 | — | — |
| 2024-11-05 | $7.60 | $7.60 | 5,695 | — | — |
| 2024-11-04 | $8.38 | $8.38 | 560 | — | — |
| 2024-11-01 | $8.30 | $8.30 | 2,365 | — | — |
| 2024-10-31 | $8.40 | $8.40 | 50 | — | — |
| 2024-10-30 | $8.18 | $8.18 | 470 | — | — |
| 2024-10-29 | $8.40 | $8.40 | 420 | — | — |
| 2024-10-28 | $8.60 | $8.60 | 1,075 | — | — |
| 2024-10-25 | $8.76 | $8.76 | 3,785 | — | — |
| 2024-10-24 | $9.72 | $9.72 | 1,395 | — | — |
| 2024-10-23 | $9.64 | $9.64 | 1,205 | — | — |
| 2024-10-22 | $9.32 | $9.32 | 375 | — | — |
| 2024-10-21 | $10.08 | $10.08 | 535 | — | — |
| 2024-10-18 | $10.16 | $10.16 | 360 | — | — |
| 2024-10-17 | $11.00 | $11.00 | 65 | — | — |
| 2024-10-16 | $10.64 | $10.64 | 270 | — | — |
| 2024-10-15 | $11.32 | $11.32 | 0 | — | — |
| 2024-10-14 | $11.32 | $11.32 | 10 | — | — |
| 2024-10-11 | $11.10 | $11.10 | 90 | — | — |
| 2024-10-10 | $11.20 | $11.20 | 200 | — | — |
| 2024-10-09 | $10.92 | $10.92 | 2,715 | — | — |
| 2024-10-08 | $11.40 | $11.40 | 5,255 | — | — |
| 2024-10-07 | $11.40 | $11.40 | 2,475 | — | — |
| 2024-10-04 | $11.40 | $11.40 | 52,095 | — | — |
| 2024-10-03 | $10.68 | $10.68 | 315 | — | — |
| 2024-10-02 | $10.62 | $10.62 | 2,950 | — | — |
| 2024-10-01 | $11.56 | $11.56 | 1,120 | — | — |
| 2024-09-30 | $12.04 | $12.04 | 4,360 | — | — |
| 2024-09-27 | $11.20 | $11.20 | 13,185 | — | — |
| 2024-09-26 | $10.20 | $10.20 | 4,710 | — | — |
| 2024-09-25 | $9.84 | $9.84 | 2,580 | — | — |
| 2024-09-24 | $9.90 | $9.90 | 13,885 | — | — |
| 2024-09-23 | $9.44 | $9.44 | 14,895 | — | — |
| 2024-09-20 | $9.10 | $9.10 | 13,255 | — | — |
| 2024-09-19 | $7.40 | $7.40 | 7,145 | — | — |
| 2024-09-18 | $7.50 | $7.50 | 905 | — | — |
| 2024-09-17 | $7.00 | $7.00 | 4,210 | — | — |
| 2024-09-16 | $7.30 | $7.30 | 2,840 | — | — |
| 2024-09-13 | $8.08 | $8.08 | 13,165 | — | — |
| 2024-09-12 | $7.50 | $7.50 | 1,850 | — | — |
| 2024-09-11 | $7.50 | $7.50 | 1,030 | — | — |
| 2024-09-10 | $7.12 | $7.12 | 4,755 | — | — |
| 2024-09-09 | $7.48 | $7.48 | 4,510 | — | — |
| 2024-09-06 | $8.12 | $8.12 | 9,025 | — | — |
| 2024-09-05 | $8.56 | $8.56 | 6,710 | — | — |
| 2024-09-04 | $9.00 | $9.00 | 11,745 | — | — |
| 2024-09-03 | $9.96 | $9.96 | 11,440 | — | — |
| 2024-08-30 | $10.80 | $10.80 | 485 | — | — |
| 2024-08-29 | $10.94 | $10.94 | 600 | — | — |
| 2024-08-28 | $10.94 | $10.94 | 5,625 | — | — |
| 2024-08-27 | $10.80 | $10.80 | 255 | — | — |
| 2024-08-26 | $10.34 | $10.34 | 4,985 | — | — |
| 2024-08-23 | $10.18 | $10.18 | 1,300 | — | — |
| 2024-08-22 | $10.44 | $10.44 | 6,435 | — | — |
| 2024-08-21 | $11.38 | $11.38 | 9,035 | — | — |
| 2024-08-20 | $11.40 | $11.40 | 11,505 | — | — |
| 2024-08-19 | $11.40 | $11.40 | 1,450 | — | — |
| 2024-08-16 | $11.86 | $11.86 | 380 | — | — |
| 2024-08-15 | $12.20 | $12.20 | 215 | — | — |
| 2024-08-14 | $12.04 | $12.04 | 345 | — | — |
| 2024-08-13 | $11.60 | $11.60 | 8,775 | — | — |
| 2024-08-12 | $12.76 | $12.76 | 415 | — | — |
| 2024-08-09 | $12.40 | $12.40 | 2,460 | — | — |
| 2024-08-08 | $13.20 | $13.20 | 5,895 | — | — |
| 2024-08-07 | $12.00 | $12.00 | 5,205 | — | — |
| 2024-08-06 | $12.90 | $12.90 | 345 | — | — |
| 2024-08-05 | $12.72 | $12.72 | 560 | — | — |
| 2024-08-02 | $13.16 | $13.16 | 0 | — | — |
| 2024-08-01 | $13.16 | $13.16 | 465 | — | — |
| 2024-07-31 | $13.26 | $13.26 | 280 | — | — |
| 2024-07-30 | $13.18 | $13.18 | 85 | — | — |
| 2024-07-29 | $13.00 | $13.00 | 415 | — | — |
| 2024-07-26 | $13.26 | $13.26 | 1,020 | — | — |
| 2024-07-25 | $12.96 | $12.96 | 500 | — | — |
| 2024-07-24 | $13.30 | $13.30 | 645 | — | — |
| 2024-07-23 | $13.76 | $13.76 | 1,310 | — | — |
| 2024-07-22 | $13.40 | $13.40 | 605 | — | — |
| 2024-07-19 | $12.64 | $12.64 | 6,855 | — | — |
| 2024-07-18 | $12.46 | $12.46 | 7,480 | — | — |
| 2024-07-17 | $13.76 | $13.76 | 580 | — | — |
| 2024-07-16 | $14.00 | $14.00 | 4,480 | — | — |
| 2024-07-15 | $14.00 | $14.00 | 1,500 | — | — |
| 2024-07-12 | $14.00 | $14.00 | 1,275 | — | — |
| 2024-07-11 | $13.48 | $13.48 | 5 | — | — |
| 2024-07-10 | $13.20 | $13.20 | 0 | — | — |
| 2024-07-09 | $13.20 | $13.20 | 2,370 | — | — |
| 2024-07-08 | $15.00 | $15.00 | 4,860 | — | — |
| 2024-07-05 | $14.58 | $14.58 | 2,345 | — | — |
| 2024-07-03 | $13.60 | $13.60 | 3,880 | — | — |
| 2024-07-02 | $13.00 | $13.00 | 2,290 | — | — |
| 2024-07-01 | $13.00 | $13.00 | 5,260 | — | — |
| 2024-06-28 | $12.10 | $12.10 | 895 | — | — |
| 2024-06-27 | $12.10 | $12.10 | 3,115 | — | — |
| 2024-06-26 | $11.60 | $11.60 | 2,530 | — | — |
| 2024-06-25 | $11.60 | $11.60 | 5,100 | — | — |
| 2024-06-24 | $11.94 | $11.94 | 65 | — | — |
| 2024-06-21 | $11.94 | $11.94 | 10,370 | — | — |
| 2024-06-20 | $12.00 | $12.00 | 2,690 | — | — |
| 2024-06-18 | $12.80 | $12.80 | 3,480 | — | — |
| 2024-06-17 | $11.64 | $11.64 | 405 | — | — |
| 2024-06-14 | $11.62 | $11.62 | 75 | — | — |
| 2024-06-13 | $12.00 | $12.00 | 1,435 | — | — |
| 2024-06-12 | $12.64 | $12.64 | 1,275 | — | — |
| 2024-06-11 | $12.50 | $12.50 | 4,735 | — | — |
| 2024-06-10 | $12.50 | $12.50 | 44,220 | — | — |
| 2024-06-07 | $11.00 | $11.00 | 445 | — | — |
| 2024-06-06 | $11.20 | $11.20 | 5,035 | — | — |
| 2024-06-05 | $11.80 | $11.80 | 19,840 | — | — |
| 2024-06-04 | $13.40 | $13.40 | 280 | — | — |
| 2024-06-03 | $13.60 | $13.60 | 60 | — | — |
| 2024-05-31 | $13.90 | $13.90 | 1,665 | — | — |
| 2024-05-30 | $13.00 | $13.00 | 3,090 | — | — |
| 2024-05-29 | $13.40 | $13.40 | 645 | — | — |
| 2024-05-28 | $13.78 | $13.78 | 1,365 | — | — |
| 2024-05-24 | $14.14 | $14.14 | 5 | — | — |
| 2024-05-23 | $14.14 | $14.14 | 135 | — | — |
| 2024-05-22 | $14.48 | $14.48 | 535 | — | — |
| 2024-05-21 | $15.80 | $15.80 | 7,460 | — | — |
| 2024-05-20 | $16.80 | $16.80 | 6,320 | — | — |
| 2024-05-17 | $15.20 | $15.20 | 7,575 | — | — |
| 2024-05-16 | $12.64 | $12.64 | 3,390 | — | — |
| 2024-05-15 | $12.00 | $12.00 | 10 | — | — |
| 2024-05-14 | $11.80 | $11.80 | 120 | — | — |
| 2024-05-13 | $11.60 | $11.60 | 100 | — | — |
| 2024-05-10 | $11.90 | $11.90 | 30 | — | — |
| 2024-05-09 | $11.68 | $11.68 | 430 | — | — |
| 2024-05-08 | $11.92 | $11.92 | 8,950 | — | — |
| 2024-05-07 | $11.50 | $11.50 | 10,040 | — | — |
| 2024-05-06 | $11.80 | $11.80 | 4,135 | — | — |
| 2024-05-03 | $11.58 | $11.58 | 1,800 | — | — |
| 2024-05-02 | $11.66 | $11.66 | 25 | — | — |
| 2024-05-01 | $11.66 | $11.66 | 55 | — | — |
| 2024-04-30 | $12.08 | $12.08 | 6,060 | — | — |
| 2024-04-29 | $12.06 | $12.06 | 900 | — | — |
| 2024-04-26 | $12.60 | $12.60 | 10,015 | — | — |
| 2024-04-25 | $11.30 | $11.30 | 1,640 | — | — |
| 2024-04-24 | $11.20 | $11.20 | 5,840 | — | — |
| 2024-04-23 | $10.94 | $10.94 | 6,350 | — | — |
| 2024-04-22 | $11.20 | $11.20 | 11,700 | — | — |
| 2024-04-19 | $11.20 | $11.20 | 13,465 | — | — |
| 2024-04-18 | $10.60 | $10.60 | 15,070 | — | — |
| 2024-04-17 | $11.50 | $11.50 | 8,640 | — | — |
| 2024-04-16 | $12.40 | $12.40 | 905 | — | — |
| 2024-04-15 | $13.20 | $13.20 | 2,810 | — | — |
| 2024-04-12 | $13.30 | $13.30 | 3,410 | — | — |
| 2024-04-11 | $13.80 | $13.80 | 120 | — | — |
| 2024-04-10 | $14.10 | $14.10 | 1,850 | — | — |
| 2024-04-09 | $14.06 | $14.06 | 820 | — | — |
| 2024-04-08 | $13.40 | $13.40 | 1,780 | — | — |
| 2024-04-05 | $13.80 | $13.80 | 600 | — | — |
| 2024-04-04 | $13.60 | $13.60 | 755 | — | — |
| 2024-04-03 | $13.46 | $13.46 | 1,625 | — | — |
| 2024-04-02 | $13.28 | $13.28 | 1,645 | — | — |
| 2024-04-01 | $13.86 | $13.86 | 480 | — | — |
| 2024-03-28 | $14.92 | $14.92 | 1,120 | — | — |
| 2024-03-27 | $13.90 | $13.90 | 9,490 | — | — |
| 2024-03-26 | $12.00 | $12.00 | 5,780 | — | — |
| 2024-03-25 | $11.98 | $11.98 | 10,795 | — | — |
| 2024-03-22 | $13.62 | $13.62 | 3,935 | — | — |
| 2024-03-21 | $13.92 | $13.92 | 1,880 | — | — |
| 2024-03-20 | $13.18 | $13.18 | 475 | — | — |
| 2024-03-19 | $13.28 | $13.28 | 695 | — | — |
| 2024-03-18 | $13.78 | $13.78 | 1,955 | — | — |
| 2024-03-15 | $13.78 | $13.78 | 3,195 | — | — |
| 2024-03-14 | $14.98 | $14.98 | 1,675 | — | — |
| 2024-03-13 | $15.60 | $15.60 | 3,695 | — | — |
| 2024-03-12 | $15.30 | $15.30 | 1,430 | — | — |
| 2024-03-11 | $16.32 | $16.32 | 135 | — | — |
| 2024-03-08 | $16.40 | $16.40 | 1,890 | — | — |
| 2024-03-07 | $15.90 | $15.90 | 385 | — | — |
| 2024-03-06 | $15.86 | $15.86 | 100 | — | — |
| 2024-03-05 | $16.16 | $16.16 | 640 | — | — |
| 2024-03-04 | $16.18 | $16.18 | 130 | — | — |
| 2024-03-01 | $16.04 | $16.04 | 4,195 | — | — |
| 2024-02-29 | $16.48 | $16.48 | 825 | — | — |
| 2024-02-28 | $18.28 | $18.28 | 685 | — | — |
| 2024-02-27 | $19.04 | $19.04 | 320 | — | — |
| 2024-02-26 | $19.90 | $19.90 | 2,500 | — | — |
| 2024-02-23 | $21.00 | $21.00 | 1,855 | — | — |
| 2024-02-22 | $19.20 | $19.20 | 250 | — | — |
| 2024-02-21 | $20.00 | $20.00 | 65 | — | — |
| 2024-02-20 | $20.20 | $20.20 | 145 | — | — |
| 2024-02-16 | $20.80 | $20.80 | 825 | — | — |
| 2024-02-15 | $21.08 | $21.08 | 190 | — | — |
| 2024-02-14 | $21.20 | $21.20 | 1,040 | — | — |
| 2024-02-13 | $22.60 | $22.60 | 4,795 | — | — |
| 2024-02-12 | $24.20 | $24.20 | 1,175 | — | — |
| 2024-02-09 | $23.84 | $23.84 | 130 | — | — |
| 2024-02-08 | $24.20 | $24.20 | 1,115 | — | — |
| 2024-02-07 | $24.30 | $24.30 | 1,430 | — | — |
| 2024-02-06 | $24.68 | $24.68 | 4,750 | — | — |
| 2024-02-05 | $22.80 | $22.80 | 3,555 | — | — |
| 2024-02-02 | $22.20 | $22.20 | 3,265 | — | — |
| 2024-02-01 | $20.80 | $20.80 | 3,275 | — | — |
| 2024-01-31 | $19.36 | $19.36 | 235 | — | — |
| 2024-01-30 | $18.40 | $18.40 | 1,150 | — | — |
| 2024-01-29 | $18.16 | $18.16 | 2,150 | — | — |
| 2024-01-26 | $17.52 | $17.52 | 720 | — | — |
| 2024-01-25 | $17.32 | $17.32 | 1,130 | — | — |
| 2024-01-24 | $17.26 | $17.26 | 1,435 | — | — |
| 2024-01-23 | $17.48 | $17.48 | 385 | — | — |
| 2024-01-22 | $17.14 | $17.14 | 1,255 | — | — |
| 2024-01-19 | $17.50 | $17.50 | 1,365 | — | — |
| 2024-01-18 | $17.38 | $17.38 | 435 | — | — |
| 2024-01-17 | $17.12 | $17.12 | 65 | — | — |
| 2024-01-16 | $17.60 | $17.60 | 160 | — | — |
| 2024-01-12 | $17.60 | $17.60 | 280 | — | — |
| 2024-01-11 | $17.48 | $17.48 | 1,070 | — | — |
| 2024-01-10 | $17.28 | $17.28 | 20 | — | — |
| 2024-01-09 | $16.80 | $16.80 | 555 | — | — |
| 2024-01-08 | $17.98 | $17.98 | 155 | — | — |
| 2024-01-05 | $17.20 | $17.20 | 365 | — | — |
| 2024-01-04 | $17.58 | $17.58 | 115 | — | — |
| 2024-01-03 | $18.10 | $18.10 | 640 | — | — |
| 2024-01-02 | $18.34 | $18.34 | 1,260 | — | — |