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
- 2021-11-04 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 | $7.32 | $7.32 | 78,587 | — | — |
| 2024-12-30 | $5.91 | $5.91 | 34,767 | — | — |
| 2024-12-27 | $6.24 | $6.24 | 34,153 | — | — |
| 2024-12-26 | $5.33 | $5.33 | 12,347 | — | — |
| 2024-12-24 | $5.25 | $5.25 | 13,053 | — | — |
| 2024-12-23 | $5.70 | $5.70 | 5,007 | — | — |
| 2024-12-20 | $6.30 | $6.30 | 8,867 | — | — |
| 2024-12-19 | $5.81 | $5.81 | 16,100 | — | — |
| 2024-12-18 | $6.00 | $6.00 | 11,933 | — | — |
| 2024-12-17 | $6.59 | $6.59 | 24,947 | — | — |
| 2024-12-16 | $6.81 | $6.81 | 6,940 | — | — |
| 2024-12-13 | $7.50 | $7.50 | 19,667 | — | — |
| 2024-12-12 | $7.04 | $7.03 | 10,373 | — | — |
| 2024-12-11 | $7.20 | $7.20 | 1,573 | — | — |
| 2024-12-10 | $7.20 | $7.20 | 8,807 | — | — |
| 2024-12-09 | $7.50 | $7.50 | 14,133 | — | — |
| 2024-12-06 | $7.73 | $7.73 | 10,287 | — | — |
| 2024-12-05 | $7.95 | $7.95 | 6,727 | — | — |
| 2024-12-04 | $7.47 | $7.47 | 38,393 | — | — |
| 2024-12-03 | $7.20 | $7.20 | 3,787 | — | — |
| 2024-12-02 | $7.20 | $7.20 | 14,313 | — | — |
| 2024-11-29 | $8.18 | $8.18 | 7,147 | — | — |
| 2024-11-27 | $7.14 | $7.14 | 4,347 | — | — |
| 2024-11-26 | $7.20 | $7.20 | 7,367 | — | — |
| 2024-11-25 | $7.07 | $7.07 | 16,000 | — | — |
| 2024-11-22 | $7.05 | $7.05 | 24,287 | — | — |
| 2024-11-21 | $7.70 | $7.70 | 21,447 | — | — |
| 2024-11-20 | $8.55 | $8.55 | 14,707 | — | — |
| 2024-11-19 | $8.48 | $8.48 | 22,780 | — | — |
| 2024-11-18 | $7.65 | $7.65 | 19,667 | — | — |
| 2024-11-15 | $8.54 | $8.54 | 83,767 | — | — |
| 2024-11-14 | $7.34 | $7.34 | 5,913 | — | — |
| 2024-11-13 | $7.13 | $7.13 | 10,293 | — | — |
| 2024-11-12 | $7.17 | $7.17 | 10,347 | — | — |
| 2024-11-11 | $7.59 | $7.59 | 5,033 | — | — |
| 2024-11-08 | $7.65 | $7.65 | 34,307 | — | — |
| 2024-11-07 | $8.36 | $8.36 | 9,113 | — | — |
| 2024-11-06 | $8.40 | $8.40 | 5,907 | — | — |
| 2024-11-05 | $8.25 | $8.25 | 18,447 | — | — |
| 2024-11-04 | $8.81 | $8.81 | 7,380 | — | — |
| 2024-11-01 | $10.35 | $10.35 | 2,587 | — | — |
| 2024-10-31 | $11.24 | $11.24 | 2,867 | — | — |
| 2024-10-30 | $11.10 | $11.10 | 4,273 | — | — |
| 2024-10-29 | $11.27 | $11.27 | 3,253 | — | — |
| 2024-10-28 | $12.60 | $12.60 | 4,000 | — | — |
| 2024-10-25 | $10.64 | $10.64 | 1,867 | — | — |
| 2024-10-24 | $10.35 | $10.35 | 867 | — | — |
| 2024-10-23 | $10.34 | $10.34 | 2,760 | — | — |
| 2024-10-22 | $10.35 | $10.35 | 1,453 | — | — |
| 2024-10-21 | $10.05 | $10.05 | 5,047 | — | — |
| 2024-10-18 | $9.60 | $9.60 | 4,573 | — | — |
| 2024-10-17 | $8.70 | $8.70 | 13,887 | — | — |
| 2024-10-16 | $9.60 | $9.60 | 4,300 | — | — |
| 2024-10-15 | $9.21 | $9.21 | 2,627 | — | — |
| 2024-10-14 | $8.93 | $8.93 | 5,473 | — | — |
| 2024-10-11 | $8.43 | $8.43 | 17,467 | — | — |
| 2024-10-10 | $8.70 | $8.70 | 1,473 | — | — |
| 2024-10-09 | $8.55 | $8.55 | 5,133 | — | — |
| 2024-10-08 | $9.02 | $9.02 | 2,780 | — | — |
| 2024-10-07 | $9.30 | $9.30 | 1,380 | — | — |
| 2024-10-04 | $9.42 | $9.42 | 5,540 | — | — |
| 2024-10-03 | $9.51 | $9.51 | 2,333 | — | — |
| 2024-10-02 | $9.90 | $9.90 | 3,280 | — | — |
| 2024-10-01 | $10.67 | $10.67 | 3,053 | — | — |
| 2024-09-30 | $10.64 | $10.64 | 7,760 | — | — |
| 2024-09-27 | $11.24 | $11.24 | 17,240 | — | — |
| 2024-09-26 | $9.65 | $9.65 | 2,793 | — | — |
| 2024-09-25 | $10.01 | $10.01 | 947 | — | — |
| 2024-09-24 | $9.84 | $9.84 | 1,193 | — | — |
| 2024-09-23 | $10.05 | $10.05 | 2,107 | — | — |
| 2024-09-20 | $10.20 | $10.20 | 3,767 | — | — |
| 2024-09-19 | $9.00 | $9.00 | 933 | — | — |
| 2024-09-18 | $8.88 | $8.88 | 6,933 | — | — |
| 2024-09-17 | $9.53 | $9.53 | 947 | — | — |
| 2024-09-16 | $9.00 | $9.00 | 8,273 | — | — |
| 2024-09-13 | $7.85 | $7.84 | 4,800 | — | — |
| 2024-09-12 | $7.82 | $7.82 | 5,527 | — | — |
| 2024-09-11 | $9.00 | $9.00 | 9,193 | — | — |
| 2024-09-10 | $10.14 | $10.14 | 1,053 | — | — |
| 2024-09-09 | $9.93 | $9.93 | 1,573 | — | — |
| 2024-09-06 | $9.75 | $9.75 | 2,827 | — | — |
| 2024-09-05 | $9.63 | $9.63 | 1,500 | — | — |
| 2024-09-04 | $9.75 | $9.75 | 1,233 | — | — |
| 2024-09-03 | $10.35 | $10.35 | 1,353 | — | — |
| 2024-08-30 | $10.35 | $10.35 | 1,700 | — | — |
| 2024-08-29 | $10.20 | $10.20 | 7,540 | — | — |
| 2024-08-28 | $8.64 | $8.64 | 3,140 | — | — |
| 2024-08-27 | $9.00 | $9.00 | 9,140 | — | — |
| 2024-08-26 | $9.59 | $9.59 | 68,747 | — | — |
| 2024-08-23 | $10.02 | $10.02 | 79,827 | — | — |
| 2024-08-22 | $7.59 | $7.59 | 10,880 | — | — |
| 2024-08-21 | $7.10 | $7.10 | 3,847 | — | — |
| 2024-08-20 | $7.65 | $7.65 | 1,313 | — | — |
| 2024-08-19 | $7.92 | $7.92 | 1,240 | — | — |
| 2024-08-16 | $7.61 | $7.60 | 1,273 | — | — |
| 2024-08-15 | $7.11 | $7.11 | 1,060 | — | — |
| 2024-08-14 | $7.50 | $7.50 | 1,373 | — | — |
| 2024-08-13 | $7.20 | $7.20 | 2,673 | — | — |
| 2024-08-12 | $7.20 | $7.20 | 1,640 | — | — |
| 2024-08-09 | $7.64 | $7.64 | 1,407 | — | — |
| 2024-08-08 | $7.13 | $7.13 | 1,760 | — | — |
| 2024-08-07 | $7.41 | $7.41 | 3,693 | — | — |
| 2024-08-06 | $7.50 | $7.50 | 2,680 | — | — |
| 2024-08-05 | $7.37 | $7.37 | 6,500 | — | — |
| 2024-08-02 | $8.82 | $8.82 | 4,780 | — | — |
| 2024-08-01 | $9.57 | $9.57 | 3,053 | — | — |
| 2024-07-31 | $9.45 | $9.45 | 1,520 | — | — |
| 2024-07-30 | $9.03 | $9.03 | 1,080 | — | — |
| 2024-07-29 | $9.68 | $9.68 | 1,520 | — | — |
| 2024-07-26 | $9.60 | $9.60 | 2,100 | — | — |
| 2024-07-25 | $9.59 | $9.59 | 2,227 | — | — |
| 2024-07-24 | $10.35 | $10.35 | 2,227 | — | — |
| 2024-07-23 | $10.29 | $10.29 | 5,153 | — | — |
| 2024-07-22 | $9.03 | $9.03 | 4,407 | — | — |
| 2024-07-19 | $9.30 | $9.30 | 2,167 | — | — |
| 2024-07-18 | $9.60 | $9.60 | 4,053 | — | — |
| 2024-07-17 | $10.22 | $10.22 | 1,180 | — | — |
| 2024-07-16 | $10.55 | $10.55 | 5,760 | — | — |
| 2024-07-15 | $10.95 | $10.95 | 1,620 | — | — |
| 2024-07-12 | $10.77 | $10.77 | 1,780 | — | — |
| 2024-07-11 | $10.64 | $10.64 | 1,427 | — | — |
| 2024-07-10 | $10.68 | $10.68 | 2,813 | — | — |
| 2024-07-09 | $11.10 | $11.10 | 860 | — | — |
| 2024-07-08 | $10.74 | $10.74 | 2,780 | — | — |
| 2024-07-05 | $10.67 | $10.67 | 10,467 | — | — |
| 2024-07-03 | $11.22 | $11.22 | 1,413 | — | — |
| 2024-07-02 | $11.10 | $11.10 | 5,567 | — | — |
| 2024-07-01 | $11.43 | $11.43 | 6,267 | — | — |
| 2024-06-28 | $11.09 | $11.09 | 1,953 | — | — |
| 2024-06-27 | $11.21 | $11.21 | 653 | — | — |
| 2024-06-26 | $10.97 | $10.97 | 1,853 | — | — |
| 2024-06-25 | $11.07 | $11.07 | 1,380 | — | — |
| 2024-06-24 | $11.25 | $11.25 | 1,107 | — | — |
| 2024-06-21 | $11.06 | $11.06 | 10,353 | — | — |
| 2024-06-20 | $11.24 | $11.24 | 900 | — | — |
| 2024-06-18 | $11.42 | $11.42 | 1,947 | — | — |
| 2024-06-17 | $12.45 | $12.45 | 11,167 | — | — |
| 2024-06-14 | $11.18 | $11.18 | 7,520 | — | — |
| 2024-06-13 | $11.40 | $11.40 | 5,313 | — | — |
| 2024-06-12 | $12.15 | $12.15 | 13,267 | — | — |
| 2024-06-11 | $10.64 | $10.64 | 3,540 | — | — |
| 2024-06-10 | $10.50 | $10.50 | 5,320 | — | — |
| 2024-06-07 | $9.90 | $9.90 | 4,153 | — | — |
| 2024-06-06 | $9.99 | $9.99 | 8,420 | — | — |
| 2024-06-05 | $10.64 | $10.64 | 3,307 | — | — |
| 2024-06-04 | $10.50 | $10.50 | 6,833 | — | — |
| 2024-06-03 | $10.50 | $10.50 | 4,260 | — | — |
| 2024-05-31 | $10.86 | $10.86 | 9,393 | — | — |
| 2024-05-30 | $11.78 | $11.78 | 1,793 | — | — |
| 2024-05-29 | $12.21 | $12.21 | 2,540 | — | — |
| 2024-05-28 | $12.00 | $12.00 | 5,433 | — | — |
| 2024-05-24 | $12.75 | $12.75 | 4,467 | — | — |
| 2024-05-23 | $12.15 | $12.15 | 4,553 | — | — |
| 2024-05-22 | $13.38 | $13.38 | 1,033 | — | — |
| 2024-05-21 | $13.65 | $13.65 | 1,153 | — | — |
| 2024-05-20 | $13.49 | $13.49 | 5,473 | — | — |
| 2024-05-17 | $13.35 | $13.35 | 4,460 | — | — |
| 2024-05-16 | $13.34 | $13.34 | 2,680 | — | — |
| 2024-05-15 | $13.04 | $13.04 | 4,087 | — | — |
| 2024-05-14 | $12.93 | $12.93 | 9,667 | — | — |
| 2024-05-13 | $12.75 | $12.75 | 3,873 | — | — |
| 2024-05-10 | $13.11 | $13.11 | 11,147 | — | — |
| 2024-05-09 | $12.75 | $12.75 | 6,060 | — | — |
| 2024-05-08 | $11.97 | $11.97 | 66,180 | — | — |
| 2024-05-07 | $11.85 | $11.85 | 2,207 | — | — |
| 2024-05-06 | $11.88 | $11.88 | 3,213 | — | — |
| 2024-05-03 | $12.00 | $12.00 | 2,827 | — | — |
| 2024-05-02 | $11.79 | $11.79 | 1,927 | — | — |
| 2024-05-01 | $12.08 | $12.08 | 6,293 | — | — |
| 2024-04-30 | $11.85 | $11.85 | 640 | — | — |
| 2024-04-29 | $12.14 | $12.14 | 4,167 | — | — |
| 2024-04-26 | $12.30 | $12.30 | 3,553 | — | — |
| 2024-04-25 | $12.15 | $12.15 | 4,800 | — | — |
| 2024-04-24 | $13.11 | $13.11 | 2,233 | — | — |
| 2024-04-23 | $13.28 | $13.28 | 4,200 | — | — |
| 2024-04-22 | $13.05 | $13.05 | 6,600 | — | — |
| 2024-04-19 | $12.45 | $12.45 | 10,940 | — | — |
| 2024-04-18 | $11.24 | $11.24 | 4,207 | — | — |
| 2024-04-17 | $11.24 | $11.24 | 19,027 | — | — |
| 2024-04-16 | $12.75 | $12.75 | 47,587 | — | — |
| 2024-04-15 | $16.20 | $16.20 | 13,073 | — | — |
| 2024-04-12 | $16.75 | $16.75 | 46,713 | — | — |
| 2024-04-11 | $17.55 | $17.55 | 74,793 | — | — |
| 2024-04-10 | $15.75 | $15.75 | 6,913 | — | — |
| 2024-04-09 | $15.38 | $15.38 | 9,180 | — | — |
| 2024-04-08 | $15.98 | $15.97 | 5,220 | — | — |
| 2024-04-05 | $15.60 | $15.60 | 7,680 | — | — |
| 2024-04-04 | $14.43 | $14.43 | 8,533 | — | — |
| 2024-04-03 | $13.97 | $13.97 | 18,920 | — | — |
| 2024-04-02 | $14.48 | $14.48 | 18,420 | — | — |
| 2024-04-01 | $16.95 | $16.95 | 13,253 | — | — |
| 2024-03-28 | $15.90 | $15.90 | 19,893 | — | — |
| 2024-03-27 | $15.30 | $15.30 | 14,627 | — | — |
| 2024-03-26 | $14.30 | $14.30 | 32,893 | — | — |
| 2024-03-25 | $14.25 | $14.25 | 23,487 | — | — |
| 2024-03-22 | $15.15 | $15.15 | 18,173 | — | — |
| 2024-03-21 | $15.75 | $15.75 | 27,900 | — | — |
| 2024-03-20 | $16.20 | $16.20 | 23,833 | — | — |
| 2024-03-19 | $16.80 | $16.80 | 26,793 | — | — |
| 2024-03-18 | $17.25 | $17.25 | 19,247 | — | — |
| 2024-03-15 | $18.00 | $18.00 | 29,113 | — | — |
| 2024-03-14 | $18.75 | $18.75 | 83,773 | — | — |
| 2024-03-13 | $19.80 | $19.80 | 46,220 | — | — |
| 2024-03-12 | $18.30 | $18.30 | 65,267 | — | — |
| 2024-03-11 | $20.40 | $20.40 | 62,567 | — | — |
| 2024-03-08 | $20.25 | $20.25 | 90,647 | — | — |
| 2024-03-07 | $21.00 | $21.00 | 149,613 | — | — |
| 2024-03-06 | $19.20 | $19.20 | 126,667 | — | — |
| 2024-03-05 | $20.25 | $20.25 | 133,007 | — | — |
| 2024-03-04 | $52.95 | $52.95 | 12,547 | — | — |
| 2024-03-01 | $60.00 | $60.00 | 16,307 | — | — |
| 2024-02-29 | $166.65 | $166.65 | 8,500 | — | — |
| 2024-02-28 | $160.35 | $160.35 | 1,100 | — | — |
| 2024-02-27 | $183.90 | $183.90 | 413 | — | — |
| 2024-02-26 | $187.35 | $187.35 | 533 | — | — |
| 2024-02-23 | $165.00 | $165.00 | 0 | — | — |
| 2024-02-22 | $165.00 | $165.00 | 0 | — | — |
| 2024-02-21 | $165.00 | $165.00 | 0 | — | — |
| 2024-02-20 | $165.00 | $165.00 | 0 | — | — |
| 2024-02-16 | $165.00 | $165.00 | 0 | — | — |
| 2024-02-15 | $165.00 | $165.00 | 0 | — | — |
| 2024-02-14 | $165.00 | $165.00 | 0 | — | — |
| 2024-02-13 | $165.00 | $165.00 | 140 | — | — |
| 2024-02-12 | $163.95 | $163.95 | 7 | — | — |
| 2024-02-09 | $164.25 | $164.25 | 107 | — | — |
| 2024-02-08 | $164.85 | $164.85 | 100 | — | — |
| 2024-02-07 | $163.50 | $163.50 | 100 | — | — |
| 2024-02-06 | $163.50 | $163.50 | 0 | — | — |
| 2024-02-05 | $163.50 | $163.50 | 0 | — | — |
| 2024-02-02 | $163.50 | $163.50 | 33 | — | — |
| 2024-02-01 | $162.00 | $162.00 | 0 | — | — |
| 2024-01-31 | $162.00 | $162.00 | 133 | — | — |
| 2024-01-30 | $163.50 | $163.50 | 0 | — | — |
| 2024-01-29 | $163.50 | $163.50 | 0 | — | — |
| 2024-01-26 | $163.50 | $163.50 | 7 | — | — |
| 2024-01-25 | $163.50 | $163.50 | 0 | — | — |
| 2024-01-24 | $163.50 | $163.50 | 13 | — | — |
| 2024-01-23 | $163.20 | $163.20 | 0 | — | — |
| 2024-01-22 | $163.20 | $163.20 | 0 | — | — |
| 2024-01-19 | $163.20 | $163.20 | 0 | — | — |
| 2024-01-18 | $163.20 | $163.20 | 0 | — | — |
| 2024-01-17 | $163.20 | $163.20 | 0 | — | — |
| 2024-01-16 | $163.20 | $163.20 | 0 | — | — |
| 2024-01-12 | $163.20 | $163.20 | 0 | — | — |
| 2024-01-11 | $163.20 | $163.20 | 13 | — | — |
| 2024-01-10 | $163.50 | $163.50 | 260 | — | — |
| 2024-01-09 | $168.15 | $168.15 | 0 | — | — |
| 2024-01-08 | $168.15 | $168.15 | 13 | — | — |
| 2024-01-05 | $167.85 | $167.85 | 0 | — | — |
| 2024-01-04 | $167.85 | $167.85 | 33 | — | — |
| 2024-01-03 | $164.85 | $164.85 | 0 | — | — |
| 2024-01-02 | $164.85 | $164.85 | 0 | — | — |