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
- 2021-04-28 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 | $8.00 | $8.00 | 36,000 | — | — |
| 2024-12-30 | $8.00 | $8.00 | 32,700 | — | — |
| 2024-12-27 | $8.00 | $8.00 | 86,200 | — | — |
| 2024-12-26 | $8.00 | $8.00 | 47,700 | — | — |
| 2024-12-24 | $8.00 | $8.00 | 24,700 | — | — |
| 2024-12-23 | $8.00 | $8.00 | 24,800 | — | — |
| 2024-12-20 | $8.01 | $8.01 | 37,900 | — | — |
| 2024-12-19 | $8.00 | $8.00 | 64,700 | — | — |
| 2024-12-18 | $7.94 | $7.94 | 72,100 | — | — |
| 2024-12-17 | $7.99 | $7.99 | 43,400 | — | — |
| 2024-12-16 | $8.00 | $8.00 | 91,300 | — | — |
| 2024-12-13 | $8.00 | $8.00 | 93,900 | — | — |
| 2024-12-12 | $7.88 | $7.88 | 26,000 | — | — |
| 2024-12-11 | $7.96 | $7.96 | 44,600 | — | — |
| 2024-12-10 | $7.97 | $7.97 | 50,300 | — | — |
| 2024-12-09 | $7.54 | $7.54 | 54,100 | — | — |
| 2024-12-06 | $7.65 | $7.65 | 70,700 | — | — |
| 2024-12-05 | $7.53 | $7.53 | 35,000 | — | — |
| 2024-12-04 | $7.87 | $7.87 | 18,300 | — | — |
| 2024-12-03 | $7.88 | $7.88 | 23,800 | — | — |
| 2024-12-02 | $8.00 | $8.00 | 37,600 | — | — |
| 2024-11-29 | $8.26 | $8.26 | 19,400 | — | — |
| 2024-11-27 | $8.39 | $8.39 | 18,600 | — | — |
| 2024-11-26 | $8.14 | $8.14 | 23,800 | — | — |
| 2024-11-25 | $8.20 | $8.20 | 20,800 | — | — |
| 2024-11-22 | $8.00 | $8.00 | 43,100 | — | — |
| 2024-11-21 | $8.28 | $8.28 | 13,600 | — | — |
| 2024-11-20 | $8.21 | $8.21 | 7,200 | — | — |
| 2024-11-19 | $8.13 | $8.13 | 23,500 | — | — |
| 2024-11-18 | $8.18 | $8.18 | 18,900 | — | — |
| 2024-11-15 | $8.22 | $8.22 | 19,000 | — | — |
| 2024-11-14 | $8.43 | $8.43 | 12,100 | — | — |
| 2024-11-13 | $8.60 | $8.60 | 42,200 | — | — |
| 2024-11-12 | $8.80 | $8.80 | 53,800 | — | — |
| 2024-11-11 | $9.13 | $9.13 | 11,700 | — | — |
| 2024-11-08 | $9.49 | $9.49 | 47,900 | — | — |
| 2024-11-07 | $9.64 | $9.64 | 41,500 | — | — |
| 2024-11-06 | $10.00 | $10.00 | 120,600 | — | — |
| 2024-11-05 | $9.95 | $9.95 | 18,400 | — | — |
| 2024-11-04 | $9.44 | $9.44 | 24,500 | — | — |
| 2024-11-01 | $9.55 | $9.55 | 15,900 | — | — |
| 2024-10-31 | $9.40 | $9.40 | 9,800 | — | — |
| 2024-10-30 | $9.59 | $9.59 | 11,400 | — | — |
| 2024-10-29 | $9.46 | $9.46 | 13,800 | — | — |
| 2024-10-28 | $9.74 | $9.74 | 6,300 | — | — |
| 2024-10-25 | $9.70 | $9.70 | 30,500 | — | — |
| 2024-10-24 | $9.58 | $9.58 | 11,000 | — | — |
| 2024-10-23 | $9.59 | $9.59 | 5,400 | — | — |
| 2024-10-22 | $9.67 | $9.67 | 12,800 | — | — |
| 2024-10-21 | $9.50 | $9.50 | 22,900 | — | — |
| 2024-10-18 | $9.53 | $9.53 | 15,400 | — | — |
| 2024-10-17 | $9.55 | $9.55 | 12,200 | — | — |
| 2024-10-16 | $9.50 | $9.50 | 9,600 | — | — |
| 2024-10-15 | $9.50 | $9.50 | 7,700 | — | — |
| 2024-10-14 | $9.50 | $9.50 | 14,800 | — | — |
| 2024-10-11 | $9.60 | $9.60 | 29,300 | — | — |
| 2024-10-10 | $9.56 | $9.56 | 60,700 | — | — |
| 2024-10-09 | $9.51 | $9.51 | 103,600 | — | — |
| 2024-10-08 | $9.34 | $9.34 | 24,900 | — | — |
| 2024-10-07 | $9.30 | $9.30 | 3,008,500 | — | — |
| 2024-10-04 | $9.09 | $9.09 | 7,000 | — | — |
| 2024-10-03 | $9.03 | $9.03 | 4,500 | — | — |
| 2024-10-02 | $9.25 | $9.25 | 6,500 | — | — |
| 2024-10-01 | $9.23 | $9.23 | 9,500 | — | — |
| 2024-09-30 | $9.55 | $9.55 | 14,400 | — | — |
| 2024-09-27 | $9.70 | $9.70 | 36,700 | — | — |
| 2024-09-26 | $9.19 | $9.19 | 27,400 | — | — |
| 2024-09-25 | $8.57 | $8.57 | 10,700 | — | — |
| 2024-09-24 | $8.42 | $8.42 | 21,000 | — | — |
| 2024-09-23 | $8.53 | $8.53 | 9,800 | — | — |
| 2024-09-20 | $8.43 | $8.43 | 10,600 | — | — |
| 2024-09-19 | $8.61 | $8.61 | 8,400 | — | — |
| 2024-09-18 | $8.35 | $8.35 | 12,800 | — | — |
| 2024-09-17 | $8.33 | $8.33 | 6,700 | — | — |
| 2024-09-16 | $8.36 | $8.36 | 17,500 | — | — |
| 2024-09-13 | $7.84 | $7.84 | 10,100 | — | — |
| 2024-09-12 | $7.84 | $7.84 | 7,600 | — | — |
| 2024-09-11 | $7.60 | $7.60 | 20,100 | — | — |
| 2024-09-10 | $7.69 | $7.69 | 46,600 | — | — |
| 2024-09-09 | $7.33 | $7.33 | 9,500 | — | — |
| 2024-09-06 | $7.51 | $7.51 | 4,000 | — | — |
| 2024-09-05 | $7.49 | $7.49 | 8,100 | — | — |
| 2024-09-04 | $7.70 | $7.70 | 7,300 | — | — |
| 2024-09-03 | $7.80 | $7.80 | 15,100 | — | — |
| 2024-08-30 | $8.00 | $8.00 | 16,200 | — | — |
| 2024-08-29 | $8.34 | $8.34 | 1,900 | — | — |
| 2024-08-28 | $8.56 | $8.56 | 5,000 | — | — |
| 2024-08-27 | $8.15 | $8.15 | 2,500 | — | — |
| 2024-08-26 | $8.30 | $8.30 | 3,100 | — | — |
| 2024-08-23 | $8.23 | $8.23 | 3,200 | — | — |
| 2024-08-22 | $8.12 | $8.12 | 7,100 | — | — |
| 2024-08-21 | $8.45 | $8.45 | 20,500 | — | — |
| 2024-08-20 | $8.32 | $8.32 | 2,800 | — | — |
| 2024-08-19 | $7.85 | $7.85 | 1,200 | — | — |
| 2024-08-16 | $7.78 | $7.78 | 2,300 | — | — |
| 2024-08-15 | $7.65 | $7.65 | 4,400 | — | — |
| 2024-08-14 | $7.83 | $7.83 | 2,700 | — | — |
| 2024-08-13 | $8.03 | $8.03 | 3,600 | — | — |
| 2024-08-12 | $8.23 | $8.23 | 6,700 | — | — |
| 2024-08-09 | $8.54 | $8.54 | 5,200 | — | — |
| 2024-08-08 | $8.34 | $8.34 | 4,000 | — | — |
| 2024-08-07 | $8.24 | $8.24 | 4,700 | — | — |
| 2024-08-06 | $7.89 | $7.89 | 13,900 | — | — |
| 2024-08-05 | $7.94 | $7.94 | 15,000 | — | — |
| 2024-08-02 | $8.24 | $8.24 | 2,400 | — | — |
| 2024-08-01 | $8.31 | $8.31 | 3,800 | — | — |
| 2024-07-31 | $8.36 | $8.36 | 5,600 | — | — |
| 2024-07-30 | $8.28 | $8.28 | 3,200 | — | — |
| 2024-07-29 | $8.12 | $8.12 | 22,900 | — | — |
| 2024-07-26 | $8.33 | $8.33 | 21,400 | — | — |
| 2024-07-25 | $8.48 | $8.48 | 47,600 | — | — |
| 2024-07-24 | $8.18 | $8.18 | 26,300 | — | — |
| 2024-07-23 | $8.70 | $8.70 | 15,700 | — | — |
| 2024-07-22 | $9.08 | $9.08 | 700 | — | — |
| 2024-07-19 | $9.10 | $9.10 | 2,100 | — | — |
| 2024-07-18 | $9.11 | $9.11 | 4,000 | — | — |
| 2024-07-17 | $9.00 | $9.00 | 12,500 | — | — |
| 2024-07-16 | $9.40 | $9.40 | 9,700 | — | — |
| 2024-07-15 | $9.30 | $9.30 | 6,000 | — | — |
| 2024-07-12 | $9.44 | $9.44 | 8,700 | — | — |
| 2024-07-11 | $8.56 | $8.56 | 4,600 | — | — |
| 2024-07-10 | $8.75 | $8.75 | 15,200 | — | — |
| 2024-07-09 | $8.78 | $8.78 | 19,200 | — | — |
| 2024-07-08 | $8.47 | $8.47 | 13,800 | — | — |
| 2024-07-05 | $7.82 | $7.82 | 24,400 | — | — |
| 2024-07-03 | $7.39 | $7.39 | 2,300 | — | — |
| 2024-07-02 | $7.02 | $7.02 | 11,200 | — | — |
| 2024-07-01 | $7.03 | $7.03 | 18,900 | — | — |
| 2024-06-28 | $6.97 | $6.97 | 5,200 | — | — |
| 2024-06-27 | $6.87 | $6.87 | 10,100 | — | — |
| 2024-06-26 | $6.87 | $6.87 | 81,900 | — | — |
| 2024-06-25 | $7.95 | $7.95 | 30,300 | — | — |
| 2024-06-24 | $7.95 | $7.95 | 12,300 | — | — |
| 2024-06-21 | $8.51 | $8.51 | 7,600 | — | — |
| 2024-06-20 | $9.20 | $9.20 | 125,400 | — | — |
| 2024-06-18 | $8.33 | $8.33 | 35,700 | — | — |
| 2024-06-17 | $8.54 | $8.54 | 26,600 | — | — |
| 2024-06-14 | $7.72 | $7.72 | 31,700 | — | — |
| 2024-06-13 | $8.03 | $8.03 | 24,500 | — | — |
| 2024-06-12 | $8.05 | $8.05 | 37,600 | — | — |
| 2024-06-11 | $8.47 | $8.47 | 3,700 | — | — |
| 2024-06-10 | $8.78 | $8.78 | 14,600 | — | — |
| 2024-06-07 | $8.74 | $8.74 | 10,900 | — | — |
| 2024-06-06 | $8.98 | $8.98 | 20,300 | — | — |
| 2024-06-05 | $9.32 | $9.32 | 24,800 | — | — |
| 2024-06-04 | $8.74 | $8.74 | 15,800 | — | — |
| 2024-06-03 | $8.60 | $8.60 | 18,700 | — | — |
| 2024-05-31 | $9.41 | $9.41 | 36,700 | — | — |
| 2024-05-30 | $9.17 | $9.17 | 241,500 | — | — |
| 2024-05-29 | $8.68 | $8.68 | 114,300 | — | — |
| 2024-05-28 | $8.55 | $8.55 | 92,600 | — | — |
| 2024-05-24 | $8.50 | $8.50 | 154,900 | — | — |
| 2024-05-23 | $8.33 | $8.33 | 244,800 | — | — |
| 2024-05-22 | $10.12 | $10.12 | 6,200 | — | — |
| 2024-05-21 | $10.00 | $10.00 | 600 | — | — |
| 2024-05-20 | $10.00 | $10.00 | 4,100 | — | — |
| 2024-05-17 | $10.10 | $10.10 | 12,100 | — | — |
| 2024-05-16 | $10.43 | $10.43 | 22,100 | — | — |
| 2024-05-15 | $10.27 | $10.27 | 92,800 | — | — |
| 2024-05-14 | $9.58 | $9.58 | 21,300 | — | — |
| 2024-05-13 | $8.85 | $8.85 | 41,300 | — | — |
| 2024-05-10 | $8.23 | $8.23 | 21,100 | — | — |
| 2024-05-09 | $8.52 | $8.52 | 23,400 | — | — |
| 2024-05-08 | $9.29 | $9.29 | 48,300 | — | — |
| 2024-05-07 | $9.03 | $9.03 | 38,200 | — | — |
| 2024-05-06 | $9.03 | $9.03 | 33,900 | — | — |
| 2024-05-03 | $9.76 | $9.76 | 21,500 | — | — |
| 2024-05-02 | $9.93 | $9.93 | 26,800 | — | — |
| 2024-05-01 | $9.48 | $9.48 | 21,000 | — | — |
| 2024-04-30 | $10.35 | $10.35 | 15,300 | — | — |
| 2024-04-29 | $11.07 | $11.07 | 3,900 | — | — |
| 2024-04-26 | $10.62 | $10.62 | 33,400 | — | — |
| 2024-04-25 | $11.29 | $11.29 | 22,000 | — | — |
| 2024-04-24 | $10.62 | $10.62 | 18,000 | — | — |
| 2024-04-23 | $10.48 | $10.48 | 29,700 | — | — |
| 2024-04-22 | $10.60 | $10.60 | 19,100 | — | — |
| 2024-04-19 | $10.75 | $10.75 | 26,100 | — | — |
| 2024-04-18 | $10.40 | $10.40 | 18,400 | — | — |
| 2024-04-17 | $9.55 | $9.55 | 44,600 | — | — |
| 2024-04-16 | $9.30 | $9.30 | 66,300 | — | — |
| 2024-04-15 | $8.90 | $8.90 | 48,900 | — | — |
| 2024-04-12 | $9.01 | $9.01 | 35,500 | — | — |
| 2024-04-11 | $9.72 | $9.72 | 23,800 | — | — |
| 2024-04-10 | $10.85 | $10.85 | 9,000 | — | — |
| 2024-04-09 | $11.00 | $11.00 | 54,700 | — | — |
| 2024-04-08 | $11.32 | $11.32 | 74,200 | — | — |
| 2024-04-05 | $12.01 | $12.01 | 19,000 | — | — |
| 2024-04-04 | $12.22 | $12.22 | 20,200 | — | — |
| 2024-04-03 | $12.51 | $12.51 | 34,900 | — | — |
| 2024-04-02 | $11.60 | $11.60 | 28,800 | — | — |
| 2024-04-01 | $12.26 | $12.26 | 37,800 | — | — |
| 2024-03-28 | $13.49 | $13.49 | 12,700 | — | — |
| 2024-03-27 | $13.26 | $13.26 | 23,000 | — | — |
| 2024-03-26 | $13.37 | $13.37 | 81,400 | — | — |
| 2024-03-25 | $13.56 | $13.56 | 84,200 | — | — |
| 2024-03-22 | $14.72 | $14.72 | 38,200 | — | — |
| 2024-03-21 | $14.89 | $14.89 | 73,000 | — | — |
| 2024-03-20 | $13.90 | $13.90 | 111,400 | — | — |
| 2024-03-19 | $16.73 | $16.73 | 83,400 | — | — |
| 2024-03-18 | $19.50 | $19.50 | 102,400 | — | — |
| 2024-03-15 | $16.55 | $16.55 | 7,700 | — | — |
| 2024-03-14 | $16.58 | $16.58 | 79,300 | — | — |
| 2024-03-13 | $17.13 | $17.13 | 92,700 | — | — |
| 2024-03-12 | $17.50 | $17.50 | 111,000 | — | — |
| 2024-03-11 | $17.00 | $17.00 | 104,500 | — | — |
| 2024-03-08 | $16.02 | $16.02 | 72,500 | — | — |
| 2024-03-07 | $14.88 | $14.88 | 21,600 | — | — |
| 2024-03-06 | $13.75 | $13.75 | 68,400 | — | — |
| 2024-03-05 | $15.00 | $15.00 | 85,400 | — | — |
| 2024-03-04 | $15.83 | $15.83 | 30,700 | — | — |
| 2024-03-01 | $14.78 | $14.78 | 27,200 | — | — |
| 2024-02-29 | $13.80 | $13.80 | 17,800 | — | — |
| 2024-02-28 | $14.02 | $14.02 | 66,800 | — | — |
| 2024-02-27 | $15.35 | $15.35 | 33,600 | — | — |
| 2024-02-26 | $15.38 | $15.38 | 64,700 | — | — |
| 2024-02-23 | $17.02 | $17.02 | 55,800 | — | — |
| 2024-02-22 | $16.54 | $16.54 | 34,100 | — | — |
| 2024-02-21 | $15.25 | $15.25 | 61,700 | — | — |
| 2024-02-20 | $15.73 | $15.73 | 84,100 | — | — |
| 2024-02-16 | $12.90 | $12.90 | 28,100 | — | — |
| 2024-02-15 | $12.61 | $12.61 | 17,800 | — | — |
| 2024-02-14 | $11.75 | $11.75 | 10,800 | — | — |
| 2024-02-13 | $12.02 | $12.02 | 23,900 | — | — |
| 2024-02-12 | $11.76 | $11.76 | 54,900 | — | — |
| 2024-02-09 | $12.61 | $12.61 | 63,500 | — | — |
| 2024-02-08 | $11.78 | $11.78 | 61,200 | — | — |
| 2024-02-07 | $11.52 | $11.52 | 87,200 | — | — |
| 2024-02-06 | $11.13 | $11.13 | 44,700 | — | — |
| 2024-02-05 | $11.00 | $11.00 | 21,300 | — | — |
| 2024-02-02 | $11.18 | $11.18 | 31,300 | — | — |
| 2024-02-01 | $10.97 | $10.97 | 85,800 | — | — |
| 2024-01-31 | $10.82 | $10.82 | 182,600 | — | — |
| 2024-01-30 | $8.14 | $8.14 | 212,800 | — | — |
| 2024-01-29 | $12.34 | $12.34 | 127,400 | — | — |
| 2024-01-26 | $9.41 | $9.41 | 91,900 | — | — |
| 2024-01-25 | $7.51 | $7.51 | 50,300 | — | — |
| 2024-01-24 | $6.81 | $6.81 | 197,400 | — | — |
| 2024-01-23 | $5.53 | $5.53 | 46,500 | — | — |
| 2024-01-22 | $4.58 | $4.58 | 70,900 | — | — |
| 2024-01-19 | $4.51 | $4.51 | 11,300 | — | — |
| 2024-01-18 | $4.21 | $4.21 | 8,300 | — | — |
| 2024-01-17 | $4.03 | $4.03 | 6,800 | — | — |
| 2024-01-16 | $4.29 | $4.29 | 20,400 | — | — |
| 2024-01-12 | $4.42 | $4.42 | 18,600 | — | — |
| 2024-01-11 | $4.52 | $4.52 | 23,900 | — | — |
| 2024-01-10 | $4.62 | $4.62 | 439,300 | — | — |
| 2024-01-09 | $4.50 | $4.50 | 5,200 | — | — |
| 2024-01-08 | $4.59 | $4.59 | 30,200 | — | — |
| 2024-01-05 | $4.67 | $4.67 | 3,100 | — | — |
| 2024-01-04 | $4.60 | $4.60 | 12,500 | — | — |
| 2024-01-03 | $4.60 | $4.60 | 900 | — | — |
| 2024-01-02 | $4.73 | $4.73 | 8,200 | — | — |