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
- 2015-08-13 to 2026-09-03
- 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 | $8.19 | $8.19 | 3,957 | — | — |
| 2024-12-30 | $7.70 | $7.70 | 5,471 | — | — |
| 2024-12-27 | $7.84 | $7.84 | 1,843 | — | — |
| 2024-12-26 | $7.63 | $7.63 | 329 | — | — |
| 2024-12-24 | $7.53 | $7.53 | 443 | — | — |
| 2024-12-23 | $7.43 | $7.43 | 214 | — | — |
| 2024-12-20 | $7.49 | $7.49 | 229 | — | — |
| 2024-12-19 | $7.70 | $7.70 | 4,500 | — | — |
| 2024-12-18 | $7.77 | $7.77 | 8,786 | — | — |
| 2024-12-17 | $8.18 | $8.18 | 3,529 | — | — |
| 2024-12-16 | $8.05 | $8.05 | 2,343 | — | — |
| 2024-12-13 | $8.05 | $8.05 | 1,086 | — | — |
| 2024-12-12 | $7.70 | $7.70 | 457 | — | — |
| 2024-12-11 | $7.98 | $7.98 | 371 | — | — |
| 2024-12-10 | $7.70 | $7.70 | 457 | — | — |
| 2024-12-09 | $7.98 | $7.98 | 14,857 | — | — |
| 2024-12-06 | $8.12 | $8.12 | 1,371 | — | — |
| 2024-12-05 | $8.12 | $8.12 | 200 | — | — |
| 2024-12-04 | $8.12 | $8.12 | 600 | — | — |
| 2024-12-03 | $7.84 | $7.84 | 657 | — | — |
| 2024-12-02 | $8.13 | $8.13 | 386 | — | — |
| 2024-11-29 | $7.72 | $7.72 | 186 | — | — |
| 2024-11-27 | $8.02 | $8.02 | 2,271 | — | — |
| 2024-11-26 | $7.98 | $7.98 | 286 | — | — |
| 2024-11-25 | $8.05 | $8.05 | 314 | — | — |
| 2024-11-22 | $8.33 | $8.33 | 3,314 | — | — |
| 2024-11-21 | $8.40 | $8.40 | 1,257 | — | — |
| 2024-11-20 | $8.40 | $8.40 | 314 | — | — |
| 2024-11-19 | $8.33 | $8.33 | 1,214 | — | — |
| 2024-11-18 | $8.27 | $8.27 | 271 | — | — |
| 2024-11-15 | $8.23 | $8.23 | 614 | — | — |
| 2024-11-14 | $8.33 | $8.33 | 3,900 | — | — |
| 2024-11-13 | $8.40 | $8.40 | 1,000 | — | — |
| 2024-11-12 | $8.47 | $8.47 | 700 | — | — |
| 2024-11-11 | $8.54 | $8.54 | 443 | — | — |
| 2024-11-08 | $8.26 | $8.26 | 1,329 | — | — |
| 2024-11-07 | $8.68 | $8.68 | 1,429 | — | — |
| 2024-11-06 | $8.12 | $8.12 | 2,329 | — | — |
| 2024-11-05 | $8.12 | $8.12 | 2,643 | — | — |
| 2024-11-04 | $8.61 | $8.61 | 800 | — | — |
| 2024-11-01 | $8.26 | $8.26 | 2,657 | — | — |
| 2024-10-31 | $8.75 | $8.75 | 20,943 | — | — |
| 2024-10-30 | $8.63 | $8.63 | 2,457 | — | — |
| 2024-10-29 | $8.61 | $8.61 | 1,543 | — | — |
| 2024-10-28 | $8.40 | $8.40 | 3,000 | — | — |
| 2024-10-25 | $8.61 | $8.61 | 771 | — | — |
| 2024-10-24 | $8.27 | $8.27 | 2,671 | — | — |
| 2024-10-23 | $7.84 | $7.84 | 16,300 | — | — |
| 2024-10-22 | $7.49 | $7.49 | 557 | — | — |
| 2024-10-21 | $7.35 | $7.35 | 657 | — | — |
| 2024-10-18 | $7.49 | $7.49 | 443 | — | — |
| 2024-10-17 | $7.49 | $7.49 | 600 | — | — |
| 2024-10-16 | $7.42 | $7.42 | 600 | — | — |
| 2024-10-15 | $7.70 | $7.70 | 1,486 | — | — |
| 2024-10-14 | $8.03 | $8.03 | 586 | — | — |
| 2024-10-11 | $7.98 | $7.98 | 2,514 | — | — |
| 2024-10-10 | $8.05 | $8.05 | 2,043 | — | — |
| 2024-10-09 | $7.91 | $7.91 | 7,000 | — | — |
| 2024-10-08 | $7.28 | $7.28 | 1,871 | — | — |
| 2024-10-07 | $7.48 | $7.48 | 614 | — | — |
| 2024-10-04 | $7.49 | $7.49 | 3,514 | — | — |
| 2024-10-03 | $7.49 | $7.49 | 1,186 | — | — |
| 2024-10-02 | $7.35 | $7.35 | 443 | — | — |
| 2024-10-01 | $7.35 | $7.35 | 986 | — | — |
| 2024-09-30 | $7.63 | $7.63 | 6,443 | — | — |
| 2024-09-27 | $6.79 | $6.79 | 5,357 | — | — |
| 2024-09-26 | $7.28 | $7.28 | 2,357 | — | — |
| 2024-09-25 | $7.35 | $7.35 | 4,971 | — | — |
| 2024-09-24 | $7.49 | $7.49 | 9,186 | — | — |
| 2024-09-23 | $7.00 | $7.00 | 13,529 | — | — |
| 2024-09-20 | $7.14 | $7.14 | 12,671 | — | — |
| 2024-09-19 | $7.28 | $7.28 | 16,329 | — | — |
| 2024-09-18 | $7.70 | $7.70 | 28,914 | — | — |
| 2024-09-17 | $7.35 | $7.35 | 7,671 | — | — |
| 2024-09-16 | $7.21 | $7.21 | 8,886 | — | — |
| 2024-09-13 | $7.04 | $7.04 | 11,914 | — | — |
| 2024-09-12 | $7.56 | $7.56 | 18,486 | — | — |
| 2024-09-11 | $7.84 | $7.84 | 16,157 | — | — |
| 2024-09-10 | $8.75 | $8.75 | 53,871 | — | — |
| 2024-09-09 | $9.17 | $9.17 | 57,871 | — | — |
| 2024-09-06 | $10.92 | $10.92 | 104,100 | — | — |
| 2024-09-05 | $13.02 | $13.02 | 594,057 | — | — |
| 2024-09-04 | $10.22 | $10.22 | 6,353,300 | — | — |
| 2024-09-03 | $8.05 | $8.05 | 9,315,714 | — | — |
| 2024-08-30 | $4.85 | $4.85 | 943 | — | — |
| 2024-08-29 | $4.79 | $4.79 | 214 | — | — |
| 2024-08-28 | $4.56 | $4.56 | 443 | — | — |
| 2024-08-27 | $4.56 | $4.56 | 1,229 | — | — |
| 2024-08-26 | $4.56 | $4.56 | 1,129 | — | — |
| 2024-08-23 | $5.05 | $5.05 | 1,486 | — | — |
| 2024-08-22 | $4.93 | $4.93 | 243 | — | — |
| 2024-08-21 | $5.32 | $5.32 | 614 | — | — |
| 2024-08-20 | $5.24 | $5.24 | 1,157 | — | — |
| 2024-08-19 | $5.24 | $5.24 | 1,686 | — | — |
| 2024-08-16 | $5.22 | $5.22 | 586 | — | — |
| 2024-08-15 | $5.23 | $5.23 | 11,229 | — | — |
| 2024-08-14 | $7.00 | $7.00 | 8,929 | — | — |
| 2024-08-13 | $8.61 | $8.61 | 12,943 | — | — |
| 2024-08-12 | $8.40 | $8.40 | 140,686 | — | — |
| 2024-08-09 | $5.46 | $5.46 | 1,100 | — | — |
| 2024-08-08 | $6.09 | $6.09 | 100 | — | — |
| 2024-08-07 | $5.08 | $5.08 | 257 | — | — |
| 2024-08-06 | $5.60 | $5.60 | 1,414 | — | — |
| 2024-08-05 | $4.90 | $4.90 | 329 | — | — |
| 2024-08-02 | $5.52 | $5.52 | 429 | — | — |
| 2024-08-01 | $6.16 | $6.16 | 71 | — | — |
| 2024-07-31 | $6.13 | $6.13 | 243 | — | — |
| 2024-07-30 | $5.81 | $5.81 | 571 | — | — |
| 2024-07-29 | $6.30 | $6.30 | 0 | — | — |
| 2024-07-26 | $6.30 | $6.30 | 71 | — | — |
| 2024-07-25 | $6.22 | $6.22 | 943 | — | — |
| 2024-07-24 | $5.96 | $5.96 | 114 | — | — |
| 2024-07-23 | $5.74 | $5.74 | 100 | — | — |
| 2024-07-22 | $5.93 | $5.93 | 471 | — | — |
| 2024-07-19 | $5.96 | $5.96 | 371 | — | — |
| 2024-07-18 | $5.75 | $5.75 | 1,586 | — | — |
| 2024-07-17 | $6.08 | $6.08 | 114 | — | — |
| 2024-07-16 | $5.81 | $5.81 | 729 | — | — |
| 2024-07-15 | $6.44 | $6.44 | 1,929 | — | — |
| 2024-07-12 | $6.16 | $6.16 | 2,014 | — | — |
| 2024-07-11 | $6.23 | $6.23 | 28,629 | — | — |
| 2024-07-10 | $7.53 | $7.53 | 17,200 | — | — |
| 2024-07-09 | $6.27 | $6.27 | 2,543 | — | — |
| 2024-07-08 | $6.51 | $6.51 | 0 | — | — |
| 2024-07-05 | $6.51 | $6.51 | 1,329 | — | — |
| 2024-07-03 | $6.09 | $6.09 | 129 | — | — |
| 2024-07-02 | $5.67 | $5.67 | 300 | — | — |
| 2024-07-01 | $6.38 | $6.38 | 2,157 | — | — |
| 2024-06-28 | $5.39 | $5.39 | 0 | — | — |
| 2024-06-27 | $5.39 | $5.39 | 100 | — | — |
| 2024-06-26 | $5.59 | $5.59 | 71 | — | — |
| 2024-06-25 | $5.43 | $5.43 | 443 | — | — |
| 2024-06-24 | $5.81 | $5.81 | 2,486 | — | — |
| 2024-06-21 | $5.81 | $5.81 | 1,186 | — | — |
| 2024-06-20 | $5.95 | $5.95 | 143 | — | — |
| 2024-06-18 | $5.88 | $5.88 | 914 | — | — |
| 2024-06-17 | $6.64 | $6.64 | 1,171 | — | — |
| 2024-06-14 | $6.47 | $6.47 | 657 | — | — |
| 2024-06-13 | $6.30 | $6.30 | 143 | — | — |
| 2024-06-12 | $6.97 | $6.97 | 5,200 | — | — |
| 2024-06-11 | $7.28 | $7.28 | 1,014 | — | — |
| 2024-06-10 | $6.72 | $6.72 | 286 | — | — |
| 2024-06-07 | $7.02 | $7.02 | 0 | — | — |
| 2024-06-06 | $7.02 | $7.02 | 271 | — | — |
| 2024-06-05 | $7.00 | $7.00 | 71 | — | — |
| 2024-06-04 | $7.28 | $7.28 | 143 | — | — |
| 2024-06-03 | $7.63 | $7.63 | 129 | — | — |
| 2024-05-31 | $7.35 | $7.35 | 114 | — | — |
| 2024-05-30 | $7.07 | $7.07 | 314 | — | — |
| 2024-05-29 | $7.21 | $7.21 | 1,429 | — | — |
| 2024-05-28 | $7.70 | $7.70 | 13,657 | — | — |
| 2024-05-24 | $5.95 | $5.95 | 3,914 | — | — |
| 2024-05-23 | $6.30 | $6.30 | 686 | — | — |
| 2024-05-22 | $6.48 | $6.48 | 600 | — | — |
| 2024-05-21 | $6.55 | $6.55 | 0 | — | — |
| 2024-05-20 | $6.55 | $6.55 | 86 | — | — |
| 2024-05-17 | $6.16 | $6.16 | 1,129 | — | — |
| 2024-05-16 | $6.15 | $6.15 | 329 | — | — |
| 2024-05-15 | $6.97 | $6.97 | 1,614 | — | — |
| 2024-05-14 | $6.94 | $6.94 | 771 | — | — |
| 2024-05-13 | $6.61 | $6.61 | 1,386 | — | — |
| 2024-05-10 | $7.07 | $7.07 | 286 | — | — |
| 2024-05-09 | $5.74 | $5.74 | 143 | — | — |
| 2024-05-08 | $6.05 | $6.05 | 157 | — | — |
| 2024-05-07 | $6.72 | $6.72 | 1,871 | — | — |
| 2024-05-06 | $6.09 | $6.09 | 1,371 | — | — |
| 2024-05-03 | $6.37 | $6.37 | 0 | — | — |
| 2024-05-02 | $6.37 | $6.37 | 214 | — | — |
| 2024-05-01 | $6.30 | $6.30 | 0 | — | — |
| 2024-04-30 | $6.30 | $6.30 | 314 | — | — |
| 2024-04-29 | $6.23 | $6.23 | 2,500 | — | — |
| 2024-04-26 | $7.00 | $7.00 | 686 | — | — |
| 2024-04-25 | $6.76 | $6.76 | 86 | — | — |
| 2024-04-24 | $6.76 | $6.76 | 0 | — | — |
| 2024-04-23 | $6.76 | $6.76 | 800 | — | — |
| 2024-04-22 | $6.76 | $6.76 | 0 | — | — |
| 2024-04-19 | $6.76 | $6.76 | 43 | — | — |
| 2024-04-18 | $7.35 | $7.35 | 0 | — | — |
| 2024-04-17 | $7.35 | $7.35 | 0 | — | — |
| 2024-04-16 | $7.35 | $7.35 | 57 | — | — |
| 2024-04-15 | $6.58 | $6.58 | 943 | — | — |
| 2024-04-12 | $6.30 | $6.30 | 329 | — | — |
| 2024-04-11 | $6.30 | $6.30 | 1,471 | — | — |
| 2024-04-10 | $6.62 | $6.62 | 0 | — | — |
| 2024-04-09 | $6.62 | $6.62 | 800 | — | — |
| 2024-04-08 | $6.79 | $6.79 | 557 | — | — |
| 2024-04-05 | $7.63 | $7.63 | 29 | — | — |
| 2024-04-04 | $7.63 | $7.63 | 486 | — | — |
| 2024-04-03 | $7.28 | $7.28 | 1,286 | — | — |
| 2024-04-02 | $6.52 | $6.52 | 3,957 | — | — |
| 2024-04-01 | $8.82 | $8.82 | 86 | — | — |
| 2024-03-28 | $7.91 | $7.91 | 386 | — | — |
| 2024-03-27 | $7.79 | $7.79 | 471 | — | — |
| 2024-03-26 | $7.70 | $7.70 | 0 | — | — |
| 2024-03-25 | $7.70 | $7.70 | 400 | — | — |
| 2024-03-22 | $8.40 | $8.40 | 71 | — | — |
| 2024-03-21 | $7.84 | $7.84 | 786 | — | — |
| 2024-03-20 | $7.70 | $7.70 | 86 | — | — |
| 2024-03-19 | $7.70 | $7.70 | 1,714 | — | — |
| 2024-03-18 | $7.70 | $7.70 | 914 | — | — |
| 2024-03-15 | $7.56 | $7.56 | 329 | — | — |
| 2024-03-14 | $7.28 | $7.28 | 486 | — | — |
| 2024-03-13 | $7.21 | $7.21 | 286 | — | — |
| 2024-03-12 | $7.14 | $7.14 | 100 | — | — |
| 2024-03-11 | $7.63 | $7.63 | 86 | — | — |
| 2024-03-08 | $7.56 | $7.56 | 86 | — | — |
| 2024-03-07 | $7.56 | $7.56 | 871 | — | — |
| 2024-03-06 | $7.49 | $7.49 | 114 | — | — |
| 2024-03-05 | $7.49 | $7.49 | 2,443 | — | — |
| 2024-03-04 | $7.36 | $7.36 | 243 | — | — |
| 2024-03-01 | $8.26 | $8.26 | 4,086 | — | — |
| 2024-02-29 | $7.84 | $7.84 | 257 | — | — |
| 2024-02-28 | $7.70 | $7.70 | 86 | — | — |
| 2024-02-27 | $7.84 | $7.84 | 3,100 | — | — |
| 2024-02-26 | $8.40 | $8.40 | 171 | — | — |
| 2024-02-23 | $8.89 | $8.89 | 14 | — | — |
| 2024-02-22 | $8.89 | $8.89 | 0 | — | — |
| 2024-02-21 | $8.89 | $8.89 | 0 | — | — |
| 2024-02-20 | $8.89 | $8.89 | 100 | — | — |
| 2024-02-16 | $9.12 | $9.12 | 243 | — | — |
| 2024-02-15 | $8.47 | $8.47 | 43 | — | — |
| 2024-02-14 | $9.24 | $9.24 | 29 | — | — |
| 2024-02-13 | $8.62 | $8.62 | 71 | — | — |
| 2024-02-12 | $8.61 | $8.61 | 286 | — | — |
| 2024-02-09 | $9.59 | $9.59 | 86 | — | — |
| 2024-02-08 | $9.07 | $9.07 | 0 | — | — |
| 2024-02-07 | $9.07 | $9.07 | 157 | — | — |
| 2024-02-06 | $9.52 | $9.52 | 57 | — | — |
| 2024-02-05 | $9.38 | $9.38 | 314 | — | — |
| 2024-02-02 | $9.52 | $9.52 | 871 | — | — |
| 2024-02-01 | $9.73 | $9.73 | 43 | — | — |
| 2024-01-31 | $9.03 | $9.03 | 43 | — | — |
| 2024-01-30 | $8.82 | $8.82 | 71 | — | — |
| 2024-01-29 | $9.07 | $9.07 | 0 | — | — |
| 2024-01-26 | $9.07 | $9.07 | 14 | — | — |
| 2024-01-25 | $9.07 | $9.07 | 0 | — | — |
| 2024-01-24 | $9.07 | $9.07 | 0 | — | — |
| 2024-01-23 | $9.07 | $9.07 | 1,086 | — | — |
| 2024-01-22 | $9.10 | $9.10 | 686 | — | — |
| 2024-01-19 | $9.18 | $9.18 | 2,743 | — | — |
| 2024-01-18 | $10.15 | $10.15 | 71 | — | — |
| 2024-01-17 | $9.73 | $9.73 | 886 | — | — |
| 2024-01-16 | $10.28 | $10.28 | 629 | — | — |
| 2024-01-12 | $9.07 | $9.07 | 300 | — | — |
| 2024-01-11 | $9.03 | $9.03 | 1,700 | — | — |
| 2024-01-10 | $8.75 | $8.75 | 57 | — | — |
| 2024-01-09 | $10.08 | $10.08 | 114 | — | — |
| 2024-01-08 | $9.66 | $9.66 | 129 | — | — |
| 2024-01-05 | $9.52 | $9.52 | 157 | — | — |
| 2024-01-04 | $8.96 | $8.96 | 57 | — | — |
| 2024-01-03 | $9.66 | $9.66 | 3,100 | — | — |
| 2024-01-02 | $9.66 | $9.66 | 3,057 | — | — |