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
- 2024-02-16 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 | $6.41 | $6.41 | 12,910 | — | — |
| 2024-12-30 | $6.33 | $6.33 | 12,110 | — | — |
| 2024-12-27 | $6.30 | $6.30 | 3,030 | — | — |
| 2024-12-26 | $6.60 | $6.60 | 2,970 | — | — |
| 2024-12-24 | $6.31 | $6.31 | 2,370 | — | — |
| 2024-12-23 | $6.40 | $6.40 | 3,270 | — | — |
| 2024-12-20 | $6.44 | $6.44 | 16,680 | — | — |
| 2024-12-19 | $6.53 | $6.53 | 15,920 | — | — |
| 2024-12-18 | $5.90 | $5.90 | 68,360 | — | — |
| 2024-12-17 | $6.20 | $6.20 | 2,560 | — | — |
| 2024-12-16 | $5.91 | $5.91 | 2,920 | — | — |
| 2024-12-13 | $5.85 | $5.85 | 15,440 | — | — |
| 2024-12-12 | $6.89 | $6.89 | 6,120 | — | — |
| 2024-12-11 | $6.50 | $6.50 | 15,490 | — | — |
| 2024-12-10 | $6.20 | $6.20 | 15,610 | — | — |
| 2024-12-09 | $7.06 | $7.06 | 14,230 | — | — |
| 2024-12-06 | $8.35 | $8.35 | 109,480 | — | — |
| 2024-12-05 | $6.61 | $6.61 | 2,860 | — | — |
| 2024-12-04 | $6.36 | $6.36 | 1,150 | — | — |
| 2024-12-03 | $6.51 | $6.51 | 12,820 | — | — |
| 2024-12-02 | $6.64 | $6.64 | 11,440 | — | — |
| 2024-11-29 | $6.11 | $6.11 | 2,440 | — | — |
| 2024-11-27 | $6.25 | $6.25 | 3,990 | — | — |
| 2024-11-26 | $5.98 | $5.98 | 1,050 | — | — |
| 2024-11-25 | $6.03 | $6.03 | 2,080 | — | — |
| 2024-11-22 | $6.60 | $6.60 | 8,540 | — | — |
| 2024-11-21 | $6.31 | $6.31 | 5,390 | — | — |
| 2024-11-20 | $6.19 | $6.19 | 5,240 | — | — |
| 2024-11-19 | $5.41 | $5.41 | 4,810 | — | — |
| 2024-11-18 | $6.30 | $6.30 | 1,470 | — | — |
| 2024-11-15 | $6.31 | $6.31 | 1,320 | — | — |
| 2024-11-14 | $6.42 | $6.42 | 4,210 | — | — |
| 2024-11-13 | $6.41 | $6.41 | 1,810 | — | — |
| 2024-11-12 | $6.36 | $6.36 | 1,960 | — | — |
| 2024-11-11 | $6.80 | $6.80 | 3,350 | — | — |
| 2024-11-08 | $6.58 | $6.58 | 790 | — | — |
| 2024-11-07 | $6.40 | $6.40 | 3,260 | — | — |
| 2024-11-06 | $6.20 | $6.20 | 4,810 | — | — |
| 2024-11-05 | $6.44 | $6.44 | 2,830 | — | — |
| 2024-11-04 | $6.50 | $6.50 | 1,910 | — | — |
| 2024-11-01 | $6.42 | $6.42 | 2,900 | — | — |
| 2024-10-31 | $6.20 | $6.20 | 5,150 | — | — |
| 2024-10-30 | $6.59 | $6.59 | 3,740 | — | — |
| 2024-10-29 | $6.41 | $6.41 | 15,600 | — | — |
| 2024-10-28 | $6.00 | $6.00 | 13,670 | — | — |
| 2024-10-25 | $6.70 | $6.70 | 23,120 | — | — |
| 2024-10-24 | $7.60 | $7.60 | 96,600 | — | — |
| 2024-10-23 | $6.72 | $6.72 | 4,420 | — | — |
| 2024-10-22 | $7.00 | $7.00 | 2,210 | — | — |
| 2024-10-21 | $7.30 | $7.30 | 7,480 | — | — |
| 2024-10-18 | $6.96 | $6.96 | 17,760 | — | — |
| 2024-10-17 | $7.70 | $7.70 | 145,000 | — | — |
| 2024-10-16 | $8.91 | $8.91 | 98,380 | — | — |
| 2024-10-15 | $7.29 | $7.29 | 8,380 | — | — |
| 2024-10-14 | $6.61 | $6.61 | 20,860 | — | — |
| 2024-10-11 | $5.66 | $5.66 | 3,170 | — | — |
| 2024-10-10 | $5.50 | $5.50 | 8,340 | — | — |
| 2024-10-09 | $6.29 | $6.29 | 2,880 | — | — |
| 2024-10-08 | $5.99 | $5.99 | 3,250 | — | — |
| 2024-10-07 | $6.50 | $6.50 | 4,100 | — | — |
| 2024-10-04 | $6.37 | $6.37 | 5,920 | — | — |
| 2024-10-03 | $6.80 | $6.80 | 2,210 | — | — |
| 2024-10-02 | $6.45 | $6.45 | 6,860 | — | — |
| 2024-10-01 | $6.12 | $6.12 | 11,960 | — | — |
| 2024-09-30 | $7.10 | $7.10 | 26,960 | — | — |
| 2024-09-27 | $8.40 | $8.40 | 68,640 | — | — |
| 2024-09-26 | $10.20 | $10.20 | 149,350 | — | — |
| 2024-09-25 | $7.51 | $7.51 | 5,860 | — | — |
| 2024-09-24 | $7.77 | $7.77 | 350 | — | — |
| 2024-09-23 | $8.00 | $8.00 | 7,610 | — | — |
| 2024-09-20 | $8.50 | $8.50 | 2,140 | — | — |
| 2024-09-19 | $8.71 | $8.71 | 1,760 | — | — |
| 2024-09-18 | $8.71 | $8.71 | 1,040 | — | — |
| 2024-09-17 | $9.10 | $9.10 | 1,190 | — | — |
| 2024-09-16 | $8.50 | $8.50 | 1,150 | — | — |
| 2024-09-13 | $9.26 | $9.26 | 4,700 | — | — |
| 2024-09-12 | $9.80 | $9.80 | 3,270 | — | — |
| 2024-09-11 | $9.60 | $9.60 | 2,370 | — | — |
| 2024-09-10 | $9.20 | $9.20 | 1,100 | — | — |
| 2024-09-09 | $8.95 | $8.95 | 350 | — | — |
| 2024-09-06 | $8.99 | $8.99 | 250 | — | — |
| 2024-09-05 | $9.25 | $9.25 | 420 | — | — |
| 2024-09-04 | $9.15 | $9.15 | 610 | — | — |
| 2024-09-03 | $8.50 | $8.50 | 510 | — | — |
| 2024-08-30 | $9.30 | $9.30 | 340 | — | — |
| 2024-08-29 | $9.10 | $9.10 | 680 | — | — |
| 2024-08-28 | $8.80 | $8.80 | 2,020 | — | — |
| 2024-08-27 | $8.81 | $8.81 | 2,080 | — | — |
| 2024-08-26 | $8.70 | $8.70 | 310 | — | — |
| 2024-08-23 | $8.50 | $8.50 | 650 | — | — |
| 2024-08-22 | $8.66 | $8.66 | 4,480 | — | — |
| 2024-08-21 | $8.55 | $8.55 | 1,310 | — | — |
| 2024-08-20 | $8.20 | $8.20 | 2,830 | — | — |
| 2024-08-19 | $7.73 | $7.73 | 3,950 | — | — |
| 2024-08-16 | $7.90 | $7.90 | 1,090 | — | — |
| 2024-08-15 | $8.05 | $8.05 | 570 | — | — |
| 2024-08-14 | $7.88 | $7.88 | 230 | — | — |
| 2024-08-13 | $7.65 | $7.65 | 440 | — | — |
| 2024-08-12 | $7.34 | $7.34 | 810 | — | — |
| 2024-08-09 | $7.02 | $7.02 | 1,010 | — | — |
| 2024-08-08 | $6.85 | $6.85 | 6,730 | — | — |
| 2024-08-07 | $7.14 | $7.14 | 11,130 | — | — |
| 2024-08-06 | $7.12 | $7.12 | 14,060 | — | — |
| 2024-08-05 | $10.05 | $10.05 | 4,350 | — | — |
| 2024-08-02 | $10.10 | $10.10 | 3,590 | — | — |
| 2024-08-01 | $10.50 | $10.50 | 1,840 | — | — |
| 2024-07-31 | $10.70 | $10.70 | 1,700 | — | — |
| 2024-07-30 | $11.28 | $11.28 | 4,550 | — | — |
| 2024-07-29 | $12.10 | $12.10 | 4,740 | — | — |
| 2024-07-26 | $14.60 | $14.60 | 8,880 | — | — |
| 2024-07-25 | $12.90 | $12.90 | 1,840 | — | — |
| 2024-07-24 | $11.70 | $11.70 | 2,670 | — | — |
| 2024-07-23 | $12.55 | $12.55 | 17,180 | — | — |
| 2024-07-22 | $10.80 | $10.80 | 2,020 | — | — |
| 2024-07-19 | $11.10 | $11.10 | 750 | — | — |
| 2024-07-18 | $11.50 | $11.50 | 910 | — | — |
| 2024-07-17 | $11.70 | $11.70 | 2,410 | — | — |
| 2024-07-16 | $11.90 | $11.90 | 1,190 | — | — |
| 2024-07-15 | $11.70 | $11.70 | 910 | — | — |
| 2024-07-12 | $11.50 | $11.50 | 1,860 | — | — |
| 2024-07-11 | $12.60 | $12.60 | 4,560 | — | — |
| 2024-07-10 | $13.80 | $13.80 | 7,990 | — | — |
| 2024-07-09 | $11.05 | $11.05 | 2,940 | — | — |
| 2024-07-08 | $10.60 | $10.60 | 3,790 | — | — |
| 2024-07-05 | $12.30 | $12.30 | 260 | — | — |
| 2024-07-03 | $12.50 | $12.50 | 140 | — | — |
| 2024-07-02 | $12.70 | $12.70 | 310 | — | — |
| 2024-07-01 | $12.50 | $12.50 | 1,400 | — | — |
| 2024-06-28 | $13.20 | $13.20 | 200 | — | — |
| 2024-06-27 | $13.60 | $13.60 | 630 | — | — |
| 2024-06-26 | $13.20 | $13.20 | 420 | — | — |
| 2024-06-25 | $14.42 | $14.42 | 360 | — | — |
| 2024-06-24 | $15.00 | $15.00 | 650 | — | — |
| 2024-06-21 | $13.70 | $13.70 | 1,460 | — | — |
| 2024-06-20 | $15.50 | $15.50 | 11,100 | — | — |
| 2024-06-18 | $14.20 | $14.20 | 800 | — | — |
| 2024-06-17 | $12.60 | $12.60 | 350 | — | — |
| 2024-06-14 | $13.00 | $13.00 | 790 | — | — |
| 2024-06-13 | $13.50 | $13.50 | 1,330 | — | — |
| 2024-06-12 | $12.90 | $12.90 | 1,150 | — | — |
| 2024-06-11 | $13.20 | $13.20 | 2,460 | — | — |
| 2024-06-10 | $13.10 | $13.10 | 1,800 | — | — |
| 2024-06-07 | $14.20 | $14.20 | 1,440 | — | — |
| 2024-06-06 | $14.80 | $14.80 | 480 | — | — |
| 2024-06-05 | $15.00 | $15.00 | 540 | — | — |
| 2024-06-04 | $14.90 | $14.90 | 380 | — | — |
| 2024-06-03 | $13.40 | $13.40 | 560 | — | — |
| 2024-05-31 | $13.40 | $13.40 | 1,820 | — | — |
| 2024-05-30 | $14.20 | $14.20 | 290 | — | — |
| 2024-05-29 | $14.10 | $14.10 | 260 | — | — |
| 2024-05-28 | $13.60 | $13.60 | 1,380 | — | — |
| 2024-05-24 | $14.34 | $14.34 | 530 | — | — |
| 2024-05-23 | $14.20 | $14.20 | 2,080 | — | — |
| 2024-05-22 | $16.60 | $16.60 | 620 | — | — |
| 2024-05-21 | $18.60 | $18.60 | 540 | — | — |
| 2024-05-20 | $18.20 | $18.20 | 780 | — | — |
| 2024-05-17 | $17.50 | $17.50 | 4,910 | — | — |
| 2024-05-16 | $20.10 | $20.10 | 690 | — | — |
| 2024-05-15 | $21.10 | $21.10 | 2,200 | — | — |
| 2024-05-14 | $21.70 | $21.70 | 2,160 | — | — |
| 2024-05-13 | $25.30 | $25.30 | 12,120 | — | — |
| 2024-05-10 | $18.30 | $18.30 | 210 | — | — |
| 2024-05-09 | $17.70 | $17.70 | 90 | — | — |
| 2024-05-08 | $17.50 | $17.50 | 230 | — | — |
| 2024-05-07 | $18.37 | $18.37 | 680 | — | — |
| 2024-05-06 | $16.60 | $16.60 | 1,120 | — | — |
| 2024-05-03 | $17.70 | $17.70 | 1,530 | — | — |
| 2024-05-02 | $17.40 | $17.40 | 450 | — | — |
| 2024-05-01 | $17.70 | $17.70 | 400 | — | — |
| 2024-04-30 | $17.90 | $17.90 | 1,490 | — | — |
| 2024-04-29 | $16.20 | $16.20 | 520 | — | — |
| 2024-04-26 | $16.00 | $16.00 | 2,670 | — | — |
| 2024-04-25 | $15.00 | $15.00 | 970 | — | — |
| 2024-04-24 | $15.70 | $15.70 | 1,030 | — | — |
| 2024-04-23 | $15.60 | $15.60 | 1,630 | — | — |
| 2024-04-22 | $14.00 | $14.00 | 2,620 | — | — |
| 2024-04-19 | $15.40 | $15.40 | 11,920 | — | — |
| 2024-04-18 | $12.25 | $12.25 | 2,650 | — | — |
| 2024-04-17 | $19.90 | $19.90 | 1,130 | — | — |
| 2024-04-16 | $18.20 | $18.20 | 2,310 | — | — |
| 2024-04-15 | $19.50 | $19.50 | 3,710 | — | — |
| 2024-04-12 | $19.99 | $19.99 | 640 | — | — |
| 2024-04-11 | $18.31 | $18.31 | 600 | — | — |
| 2024-04-10 | $18.55 | $18.55 | 880 | — | — |
| 2024-04-09 | $19.70 | $19.70 | 2,810 | — | — |
| 2024-04-08 | $21.50 | $21.50 | 1,920 | — | — |
| 2024-04-05 | $22.90 | $22.90 | 2,180 | — | — |
| 2024-04-04 | $23.40 | $23.40 | 1,220 | — | — |
| 2024-04-03 | $24.90 | $24.90 | 1,410 | — | — |
| 2024-04-02 | $24.00 | $24.00 | 2,920 | — | — |
| 2024-04-01 | $23.90 | $23.90 | 2,700 | — | — |
| 2024-03-28 | $26.20 | $26.20 | 3,180 | — | — |
| 2024-03-27 | $27.10 | $27.10 | 16,910 | — | — |
| 2024-03-26 | $24.40 | $24.40 | 2,160 | — | — |
| 2024-03-25 | $25.00 | $25.00 | 3,600 | — | — |
| 2024-03-22 | $24.60 | $24.60 | 6,560 | — | — |
| 2024-03-21 | $27.80 | $27.80 | 3,700 | — | — |
| 2024-03-20 | $28.60 | $28.60 | 1,730 | — | — |
| 2024-03-19 | $30.40 | $30.40 | 3,390 | — | — |
| 2024-03-18 | $31.30 | $31.30 | 1,620 | — | — |
| 2024-03-15 | $33.10 | $33.10 | 2,470 | — | — |
| 2024-03-14 | $33.80 | $33.80 | 1,160 | — | — |
| 2024-03-13 | $35.80 | $35.80 | 1,690 | — | — |
| 2024-03-12 | $34.50 | $34.50 | 2,370 | — | — |
| 2024-03-11 | $33.17 | $33.17 | 2,340 | — | — |
| 2024-03-08 | $35.40 | $35.40 | 1,510 | — | — |
| 2024-03-07 | $36.20 | $36.20 | 1,390 | — | — |
| 2024-03-06 | $33.80 | $33.80 | 1,270 | — | — |
| 2024-03-05 | $32.70 | $32.70 | 1,910 | — | — |
| 2024-03-04 | $32.70 | $32.70 | 3,460 | — | — |
| 2024-03-01 | $36.50 | $36.50 | 1,330 | — | — |
| 2024-02-29 | $37.70 | $37.70 | 840 | — | — |
| 2024-02-28 | $37.50 | $37.50 | 1,690 | — | — |
| 2024-02-27 | $40.00 | $40.00 | 3,010 | — | — |
| 2024-02-26 | $42.00 | $42.00 | 7,240 | — | — |
| 2024-02-23 | $43.30 | $43.30 | 570 | — | — |
| 2024-02-22 | $48.00 | $48.00 | 490 | — | — |
| 2024-02-21 | $47.80 | $47.80 | 1,050 | — | — |
| 2024-02-20 | $48.00 | $48.00 | 2,540 | — | — |
| 2024-02-16 | $48.00 | $48.00 | 35,700 | — | — |