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
- 2020-08-18 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 | $8.49 | $14.53 | 11,700 | — | — |
| 2024-12-30 | $9.00 | $15.41 | 9,900 | — | — |
| 2024-12-27 | $8.87 | $15.18 | 14,900 | — | — |
| 2024-12-26 | $8.70 | $14.89 | 16,100 | — | — |
| 2024-12-24 | $8.82 | $15.10 | 1,200 | — | — |
| 2024-12-23 | $8.45 | $14.47 | 3,600 | — | — |
| 2024-12-20 | $8.69 | $14.88 | 4,200 | — | — |
| 2024-12-19 | $8.71 | $14.91 | 2,600 | — | — |
| 2024-12-18 | $8.73 | $14.95 | 3,400 | — | — |
| 2024-12-17 | $8.96 | $15.34 | 2,500 | — | — |
| 2024-12-16 | $9.03 | $15.46 | 3,700 | — | — |
| 2024-12-13 | $8.65 | $14.81 | 4,500 | — | — |
| 2024-12-12 | $8.41 | $14.39 | 2,300 | — | — |
| 2024-12-11 | $8.24 | $14.10 | 6,300 | — | — |
| 2024-12-10 | $8.24 | $14.10 | 1,300 | — | — |
| 2024-12-09 | $8.38 | $14.35 | 2,400 | — | — |
| 2024-12-06 | $8.45 | $14.46 | 2,900 | — | — |
| 2024-12-05 | $8.41 | $14.40 | 2,600 | — | — |
| 2024-12-04 | $8.58 | $14.69 | 2,700 | — | — |
| 2024-12-03 | $8.22 | $14.07 | 4,200 | — | — |
| 2024-12-02 | $8.54 | $14.61 | 3,200 | — | — |
| 2024-11-29 | $8.60 | $14.72 | 2,500 | — | — |
| 2024-11-27 | $8.71 | $14.91 | 1,200 | — | — |
| 2024-11-26 | $8.93 | $15.29 | 3,200 | — | — |
| 2024-11-25 | $8.60 | $14.72 | 6,300 | — | — |
| 2024-11-22 | $8.70 | $14.89 | 2,600 | — | — |
| 2024-11-21 | $8.73 | $14.95 | 1,400 | — | — |
| 2024-11-20 | $8.73 | $14.95 | 9,200 | — | — |
| 2024-11-19 | $8.99 | $15.39 | 4,800 | — | — |
| 2024-11-18 | $8.81 | $15.08 | 400 | — | — |
| 2024-11-15 | $8.77 | $15.02 | 1,600 | — | — |
| 2024-11-14 | $8.63 | $14.77 | 800 | — | — |
| 2024-11-13 | $8.65 | $14.81 | 2,000 | — | — |
| 2024-11-12 | $8.64 | $14.79 | 2,200 | — | — |
| 2024-11-11 | $8.72 | $14.93 | 3,500 | — | — |
| 2024-11-08 | $8.83 | $15.12 | 1,000 | — | — |
| 2024-11-07 | $8.70 | $14.89 | 2,300 | — | — |
| 2024-11-06 | $8.88 | $15.20 | 1,800 | — | — |
| 2024-11-05 | $8.90 | $15.24 | 9,100 | — | — |
| 2024-11-04 | $8.90 | $15.24 | 8,300 | — | — |
| 2024-11-01 | $9.02 | $15.43 | 10,600 | — | — |
| 2024-10-31 | $8.80 | $15.07 | 5,700 | — | — |
| 2024-10-30 | $8.75 | $14.98 | 7,100 | — | — |
| 2024-10-29 | $8.79 | $15.05 | 2,700 | — | — |
| 2024-10-28 | $9.00 | $15.41 | 9,600 | — | — |
| 2024-10-25 | $8.94 | $15.31 | 2,400 | — | — |
| 2024-10-24 | $8.88 | $15.20 | 3,300 | — | — |
| 2024-10-23 | $8.75 | $14.98 | 1,300 | — | — |
| 2024-10-22 | $8.72 | $14.93 | 1,500 | — | — |
| 2024-10-21 | $8.78 | $15.03 | 2,000 | — | — |
| 2024-10-18 | $9.17 | $15.70 | 1,900 | — | — |
| 2024-10-17 | $9.50 | $16.26 | 3,000 | — | — |
| 2024-10-16 | $8.88 | $15.20 | 1,900 | — | — |
| 2024-10-15 | $8.94 | $15.31 | 4,000 | — | — |
| 2024-10-14 | $8.87 | $15.18 | 1,600 | — | — |
| 2024-10-11 | $8.90 | $15.24 | 1,300 | — | — |
| 2024-10-10 | $8.55 | $14.64 | 1,900 | — | — |
| 2024-10-09 | $8.89 | $15.22 | 2,900 | — | — |
| 2024-10-08 | $9.04 | $15.48 | 4,000 | — | — |
| 2024-10-07 | $9.00 | $15.41 | 7,400 | — | — |
| 2024-10-04 | $8.88 | $15.20 | 1,100 | — | — |
| 2024-10-03 | $9.26 | $15.85 | 8,000 | — | — |
| 2024-10-02 | $9.31 | $15.94 | 1,300 | — | — |
| 2024-10-01 | $8.89 | $15.22 | 6,600 | — | — |
| 2024-09-30 | $9.24 | $15.82 | 9,300 | — | — |
| 2024-09-27 | $9.01 | $15.42 | 1,000 | — | — |
| 2024-09-26 | $9.14 | $15.65 | 800 | — | — |
| 2024-09-25 | $9.03 | $15.46 | 14,400 | — | — |
| 2024-09-24 | $9.31 | $15.94 | 400 | — | — |
| 2024-09-23 | $9.31 | $15.94 | 800 | — | — |
| 2024-09-20 | $9.70 | $16.61 | 5,200 | — | — |
| 2024-09-19 | $9.10 | $15.58 | 1,700 | — | — |
| 2024-09-18 | $9.00 | $15.41 | 10,500 | — | — |
| 2024-09-17 | $8.88 | $15.20 | 11,800 | — | — |
| 2024-09-16 | $9.38 | $16.06 | 10,100 | — | — |
| 2024-09-13 | $9.50 | $16.26 | 14,000 | — | — |
| 2024-09-12 | $9.19 | $15.73 | 8,100 | — | — |
| 2024-09-11 | $9.06 | $15.51 | 1,400 | — | — |
| 2024-09-10 | $8.62 | $14.75 | 4,200 | — | — |
| 2024-09-09 | $8.78 | $15.03 | 17,700 | — | — |
| 2024-09-06 | $8.94 | $15.31 | 8,100 | — | — |
| 2024-09-05 | $9.05 | $15.49 | 7,700 | — | — |
| 2024-09-04 | $9.00 | $15.41 | 11,600 | — | — |
| 2024-09-03 | $9.57 | $16.38 | 7,400 | — | — |
| 2024-08-30 | $9.72 | $16.64 | 8,300 | — | — |
| 2024-08-29 | $8.94 | $15.31 | 3,200 | — | — |
| 2024-08-28 | $8.56 | $14.65 | 4,200 | — | — |
| 2024-08-27 | $8.79 | $15.05 | 1,800 | — | — |
| 2024-08-26 | $9.15 | $15.66 | 800 | — | — |
| 2024-08-23 | $9.00 | $15.41 | 0 | — | — |
| 2024-08-22 | $9.00 | $15.41 | 1,400 | — | — |
| 2024-08-21 | $9.21 | $15.77 | 5,500 | — | — |
| 2024-08-20 | $9.11 | $15.60 | 800 | — | — |
| 2024-08-19 | $9.04 | $15.48 | 10,900 | — | — |
| 2024-08-16 | $9.01 | $15.42 | 9,100 | — | — |
| 2024-08-15 | $8.71 | $14.91 | 4,200 | — | — |
| 2024-08-14 | $8.61 | $14.73 | 500 | — | — |
| 2024-08-13 | $8.51 | $14.57 | 700 | — | — |
| 2024-08-12 | $8.51 | $14.57 | 700 | — | — |
| 2024-08-09 | $8.92 | $15.27 | 2,300 | — | — |
| 2024-08-08 | $8.74 | $14.96 | 400 | — | — |
| 2024-08-07 | $8.10 | $13.87 | 1,000 | — | — |
| 2024-08-06 | $8.60 | $14.72 | 3,400 | — | — |
| 2024-08-05 | $8.35 | $14.30 | 4,500 | — | — |
| 2024-08-02 | $8.45 | $14.47 | 400 | — | — |
| 2024-08-01 | $8.40 | $14.38 | 600 | — | — |
| 2024-07-31 | $8.39 | $14.36 | 1,600 | — | — |
| 2024-07-30 | $8.67 | $14.84 | 900 | — | — |
| 2024-07-29 | $8.45 | $14.47 | 300 | — | — |
| 2024-07-26 | $8.45 | $14.47 | 5,800 | — | — |
| 2024-07-25 | $8.46 | $14.48 | 5,200 | — | — |
| 2024-07-24 | $8.56 | $14.65 | 1,200 | — | — |
| 2024-07-23 | $8.79 | $15.05 | 800 | — | — |
| 2024-07-22 | $8.55 | $14.64 | 1,100 | — | — |
| 2024-07-19 | $8.86 | $15.17 | 7,000 | — | — |
| 2024-07-18 | $7.97 | $13.64 | 15,000 | — | — |
| 2024-07-17 | $8.55 | $14.64 | 2,600 | — | — |
| 2024-07-16 | $9.19 | $15.73 | 3,700 | — | — |
| 2024-07-15 | $9.79 | $16.76 | 1,600 | — | — |
| 2024-07-12 | $10.25 | $17.55 | 2,200 | — | — |
| 2024-07-11 | $10.15 | $17.38 | 1,900 | — | — |
| 2024-07-10 | $10.05 | $17.21 | 700 | — | — |
| 2024-07-09 | $10.08 | $17.26 | 2,200 | — | — |
| 2024-07-08 | $10.40 | $17.80 | 1,000 | — | — |
| 2024-07-05 | $10.04 | $17.19 | 5,900 | — | — |
| 2024-07-03 | $9.81 | $16.79 | 1,800 | — | — |
| 2024-07-02 | $9.74 | $16.67 | 1,100 | — | — |
| 2024-07-01 | $9.85 | $16.86 | 3,200 | — | — |
| 2024-06-28 | $9.57 | $16.38 | 4,800 | — | — |
| 2024-06-27 | $9.40 | $16.08 | 12,500 | — | — |
| 2024-06-26 | $9.02 | $15.44 | 3,300 | — | — |
| 2024-06-25 | $8.94 | $15.31 | 2,200 | — | — |
| 2024-06-24 | $8.95 | $15.32 | 3,300 | — | — |
| 2024-06-21 | $8.90 | $15.24 | 4,700 | — | — |
| 2024-06-20 | $9.04 | $15.47 | 1,200 | — | — |
| 2024-06-18 | $9.08 | $15.54 | 4,700 | — | — |
| 2024-06-17 | $9.15 | $15.66 | 5,800 | — | — |
| 2024-06-14 | $9.23 | $15.79 | 4,600 | — | — |
| 2024-06-13 | $9.20 | $15.75 | 1,400 | — | — |
| 2024-06-12 | $9.25 | $15.84 | 4,100 | — | — |
| 2024-06-11 | $9.27 | $15.86 | 3,000 | — | — |
| 2024-06-10 | $9.30 | $15.92 | 2,900 | — | — |
| 2024-06-07 | $9.28 | $15.89 | 500 | — | — |
| 2024-06-06 | $9.30 | $15.92 | 1,900 | — | — |
| 2024-06-05 | $9.23 | $15.79 | 5,800 | — | — |
| 2024-06-04 | $9.25 | $15.84 | 4,600 | — | — |
| 2024-06-03 | $9.20 | $15.75 | 3,400 | — | — |
| 2024-05-31 | $9.20 | $15.75 | 900 | — | — |
| 2024-05-30 | $9.20 | $15.75 | 1,300 | — | — |
| 2024-05-29 | $9.19 | $15.72 | 3,800 | — | — |
| 2024-05-28 | $9.22 | $15.78 | 11,100 | — | — |
| 2024-05-24 | $9.40 | $16.09 | 28,300 | — | — |
| 2024-05-23 | $8.22 | $14.08 | 5,200 | — | — |
| 2024-05-22 | $8.48 | $14.52 | 9,300 | — | — |
| 2024-05-21 | $8.25 | $14.12 | 3,500 | — | — |
| 2024-05-20 | $8.32 | $14.24 | 700 | — | — |
| 2024-05-17 | $8.27 | $14.16 | 9,300 | — | — |
| 2024-05-16 | $8.24 | $14.11 | 3,600 | — | — |
| 2024-05-15 | $8.22 | $14.07 | 3,800 | — | — |
| 2024-05-14 | $8.18 | $14.00 | 9,200 | — | — |
| 2024-05-13 | $8.23 | $14.09 | 20,000 | — | — |
| 2024-05-10 | $8.17 | $13.98 | 6,300 | — | — |
| 2024-05-09 | $8.20 | $14.04 | 5,600 | — | — |
| 2024-05-08 | $8.32 | $14.24 | 22,300 | — | — |
| 2024-05-07 | $8.01 | $13.71 | 296,600 | — | — |
| 2024-05-06 | $5.80 | $9.93 | 1,300 | — | — |
| 2024-05-03 | $5.78 | $9.89 | 1,800 | — | — |
| 2024-05-02 | $5.55 | $9.49 | 600 | — | — |
| 2024-05-01 | $5.72 | $9.79 | 2,500 | — | — |
| 2024-04-30 | $5.96 | $10.20 | 700 | — | — |
| 2024-04-29 | $6.10 | $10.44 | 500 | — | — |
| 2024-04-26 | $6.22 | $10.65 | 500 | — | — |
| 2024-04-25 | $6.10 | $10.43 | 1,500 | — | — |
| 2024-04-24 | $6.03 | $10.32 | 2,200 | — | — |
| 2024-04-23 | $5.92 | $10.13 | 5,400 | — | — |
| 2024-04-22 | $5.91 | $10.12 | 1,400 | — | — |
| 2024-04-19 | $5.91 | $10.12 | 800 | — | — |
| 2024-04-18 | $6.21 | $10.63 | 700 | — | — |
| 2024-04-17 | $6.00 | $10.27 | 2,500 | — | — |
| 2024-04-16 | $6.11 | $10.46 | 1,100 | — | — |
| 2024-04-15 | $6.14 | $10.51 | 1,700 | — | — |
| 2024-04-12 | $6.13 | $10.49 | 1,800 | — | — |
| 2024-04-11 | $6.12 | $10.48 | 300 | — | — |
| 2024-04-10 | $6.13 | $10.49 | 1,000 | — | — |
| 2024-04-09 | $6.68 | $11.44 | 22,100 | — | — |
| 2024-04-08 | $6.50 | $11.12 | 1,900 | — | — |
| 2024-04-05 | $6.55 | $11.21 | 600 | — | — |
| 2024-04-04 | $6.12 | $10.48 | 700 | — | — |
| 2024-04-03 | $6.21 | $10.63 | 3,800 | — | — |
| 2024-04-02 | $6.43 | $11.01 | 1,000 | — | — |
| 2024-04-01 | $6.58 | $11.26 | 5,700 | — | — |
| 2024-03-28 | $6.35 | $10.87 | 500 | — | — |
| 2024-03-27 | $6.25 | $10.70 | 900 | — | — |
| 2024-03-26 | $6.30 | $10.79 | 4,500 | — | — |
| 2024-03-25 | $6.70 | $11.47 | 1,700 | — | — |
| 2024-03-22 | $6.93 | $11.86 | 1,000 | — | — |
| 2024-03-21 | $6.79 | $11.62 | 1,700 | — | — |
| 2024-03-20 | $6.84 | $11.72 | 200 | — | — |
| 2024-03-19 | $6.62 | $11.33 | 900 | — | — |
| 2024-03-18 | $6.66 | $11.40 | 3,000 | — | — |
| 2024-03-15 | $6.96 | $11.92 | 1,600 | — | — |
| 2024-03-14 | $6.63 | $11.35 | 1,700 | — | — |
| 2024-03-13 | $6.77 | $11.59 | 3,300 | — | — |
| 2024-03-12 | $6.85 | $11.73 | 6,200 | — | — |
| 2024-03-11 | $6.75 | $11.56 | 1,000 | — | — |
| 2024-03-08 | $6.65 | $11.38 | 1,500 | — | — |
| 2024-03-07 | $6.85 | $11.73 | 7,000 | — | — |
| 2024-03-06 | $7.24 | $12.39 | 3,400 | — | — |
| 2024-03-05 | $7.04 | $12.05 | 2,600 | — | — |
| 2024-03-04 | $7.45 | $12.75 | 2,000 | — | — |
| 2024-03-01 | $7.54 | $12.91 | 800 | — | — |
| 2024-02-29 | $7.01 | $12.00 | 700 | — | — |
| 2024-02-28 | $7.16 | $12.26 | 700 | — | — |
| 2024-02-27 | $7.68 | $13.15 | 2,800 | — | — |
| 2024-02-26 | $7.25 | $12.41 | 1,200 | — | — |
| 2024-02-23 | $7.06 | $12.09 | 2,000 | — | — |
| 2024-02-22 | $7.07 | $12.10 | 4,100 | — | — |
| 2024-02-21 | $6.86 | $11.74 | 800 | — | — |
| 2024-02-20 | $6.74 | $11.54 | 6,700 | — | — |
| 2024-02-16 | $6.99 | $11.97 | 1,100 | — | — |
| 2024-02-15 | $7.00 | $11.98 | 800 | — | — |
| 2024-02-14 | $7.04 | $12.05 | 2,600 | — | — |
| 2024-02-13 | $7.12 | $12.19 | 2,200 | — | — |
| 2024-02-12 | $7.10 | $12.16 | 3,600 | — | — |
| 2024-02-09 | $7.20 | $12.33 | 8,400 | — | — |
| 2024-02-08 | $7.60 | $13.01 | 3,900 | — | — |
| 2024-02-07 | $7.51 | $12.86 | 2,700 | — | — |
| 2024-02-06 | $7.52 | $12.88 | 3,800 | — | — |
| 2024-02-05 | $7.50 | $12.84 | 2,900 | — | — |
| 2024-02-02 | $7.68 | $13.15 | 2,100 | — | — |
| 2024-02-01 | $7.77 | $13.30 | 800 | — | — |
| 2024-01-31 | $7.79 | $13.34 | 14,600 | — | — |
| 2024-01-30 | $7.68 | $13.15 | 3,800 | — | — |
| 2024-01-29 | $7.80 | $13.35 | 1,100 | — | — |
| 2024-01-26 | $7.71 | $13.19 | 1,700 | — | — |
| 2024-01-25 | $7.70 | $13.18 | 400 | — | — |
| 2024-01-24 | $7.72 | $13.21 | 500 | — | — |
| 2024-01-23 | $7.72 | $13.21 | 1,100 | — | — |
| 2024-01-22 | $7.75 | $13.27 | 2,700 | — | — |
| 2024-01-19 | $7.86 | $13.45 | 1,800 | — | — |
| 2024-01-18 | $8.00 | $13.70 | 800 | — | — |
| 2024-01-17 | $7.88 | $13.49 | 1,000 | — | — |
| 2024-01-16 | $7.98 | $13.66 | 1,000 | — | — |
| 2024-01-12 | $7.78 | $13.32 | 1,100 | — | — |
| 2024-01-11 | $7.90 | $13.52 | 1,500 | — | — |
| 2024-01-10 | $8.09 | $13.85 | 1,500 | — | — |
| 2024-01-09 | $7.99 | $13.68 | 1,200 | — | — |
| 2024-01-08 | $7.81 | $13.37 | 1,300 | — | — |
| 2024-01-05 | $8.10 | $13.87 | 1,400 | — | — |
| 2024-01-04 | $8.00 | $13.70 | 1,900 | — | — |
| 2024-01-03 | $7.92 | $13.57 | 600 | — | — |
| 2024-01-02 | $7.97 | $13.64 | 0 | — | — |