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
- 2000-01-05 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 | $8.50 | $8.50 | 8,226 | — | — |
| 2024-12-30 | $7.94 | $7.94 | 6,841 | — | — |
| 2024-12-27 | $7.76 | $7.76 | 6,357 | — | — |
| 2024-12-26 | $8.17 | $8.17 | 21,007 | — | — |
| 2024-12-24 | $7.80 | $7.80 | 0 | — | — |
| 2024-12-23 | $7.80 | $7.80 | 17,316 | — | — |
| 2024-12-20 | $6.81 | $6.81 | 328 | — | — |
| 2024-12-19 | $6.36 | $6.36 | 996 | — | — |
| 2024-12-18 | $6.25 | $6.25 | 1,818 | — | — |
| 2024-12-17 | $6.69 | $6.69 | 1,189 | — | — |
| 2024-12-16 | $6.13 | $6.13 | 0 | — | — |
| 2024-12-13 | $6.13 | $6.13 | 1,742 | — | — |
| 2024-12-12 | $6.21 | $6.21 | 0 | — | — |
| 2024-12-11 | $6.21 | $6.21 | 1,411 | — | — |
| 2024-12-10 | $6.30 | $6.30 | 1,992 | — | — |
| 2024-12-09 | $6.25 | $6.25 | 2,358 | — | — |
| 2024-12-06 | $6.26 | $6.26 | 292 | — | — |
| 2024-12-05 | $6.50 | $6.50 | 2,263 | — | — |
| 2024-12-04 | $6.64 | $6.64 | 4,489 | — | — |
| 2024-12-03 | $6.65 | $6.65 | 1,520 | — | — |
| 2024-12-02 | $6.68 | $6.68 | 1,276 | — | — |
| 2024-11-29 | $6.26 | $6.26 | 1,752 | — | — |
| 2024-11-27 | $6.36 | $6.36 | 0 | — | — |
| 2024-11-26 | $6.36 | $6.36 | 7,330 | — | — |
| 2024-11-25 | $6.70 | $6.70 | 9,178 | — | — |
| 2024-11-22 | $6.41 | $6.41 | 3,382 | — | — |
| 2024-11-21 | $6.49 | $6.49 | 6,999 | — | — |
| 2024-11-20 | $6.55 | $6.55 | 6,646 | — | — |
| 2024-11-19 | $6.54 | $6.54 | 1,744 | — | — |
| 2024-11-18 | $6.05 | $6.05 | 8,701 | — | — |
| 2024-11-15 | $6.53 | $6.53 | 1,651 | — | — |
| 2024-11-14 | $6.85 | $6.85 | 0 | — | — |
| 2024-11-13 | $6.85 | $6.85 | 3,129 | — | — |
| 2024-11-12 | $7.17 | $7.17 | 2,890 | — | — |
| 2024-11-11 | $7.23 | $7.23 | 8,033 | — | — |
| 2024-11-08 | $7.64 | $7.64 | 4,413 | — | — |
| 2024-11-07 | $7.09 | $7.09 | 813 | — | — |
| 2024-11-06 | $7.10 | $7.10 | 1,287 | — | — |
| 2024-11-05 | $6.91 | $6.91 | 2,448 | — | — |
| 2024-11-04 | $6.90 | $6.90 | 2,521 | — | — |
| 2024-11-01 | $7.15 | $7.15 | 269 | — | — |
| 2024-10-31 | $6.79 | $6.79 | 1,971 | — | — |
| 2024-10-30 | $6.79 | $6.79 | 5,320 | — | — |
| 2024-10-29 | $6.90 | $6.90 | 7,300 | — | — |
| 2024-10-28 | $7.17 | $7.17 | 14,625 | — | — |
| 2024-10-25 | $6.92 | $6.92 | 18,773 | — | — |
| 2024-10-24 | $7.08 | $7.08 | 17,022 | — | — |
| 2024-10-23 | $7.04 | $7.04 | 58,790 | — | — |
| 2024-10-22 | $6.84 | $6.84 | 36,337 | — | — |
| 2024-10-21 | $6.75 | $6.75 | 11,555 | — | — |
| 2024-10-18 | $7.26 | $7.26 | 20,087 | — | — |
| 2024-10-17 | $8.97 | $8.97 | 21,431 | — | — |
| 2024-10-16 | $7.55 | $7.55 | 12,844 | — | — |
| 2024-10-15 | $7.48 | $7.48 | 10,582 | — | — |
| 2024-10-14 | $6.35 | $6.35 | 18,534 | — | — |
| 2024-10-11 | $6.70 | $6.70 | 15,146 | — | — |
| 2024-10-10 | $7.28 | $7.28 | 13,321 | — | — |
| 2024-10-09 | $7.41 | $7.41 | 3,519 | — | — |
| 2024-10-08 | $7.52 | $7.52 | 5,417 | — | — |
| 2024-10-07 | $7.34 | $7.34 | 20,728 | — | — |
| 2024-10-04 | $7.74 | $7.74 | 10,737 | — | — |
| 2024-10-03 | $7.60 | $7.60 | 4,122 | — | — |
| 2024-10-02 | $7.63 | $7.63 | 872 | — | — |
| 2024-10-01 | $8.22 | $8.22 | 18,997 | — | — |
| 2024-09-30 | $8.21 | $8.21 | 18,737 | — | — |
| 2024-09-27 | $7.69 | $7.69 | 3,796 | — | — |
| 2024-09-26 | $7.89 | $7.89 | 5,149 | — | — |
| 2024-09-25 | $7.69 | $7.69 | 9,363 | — | — |
| 2024-09-24 | $7.74 | $7.74 | 9,985 | — | — |
| 2024-09-23 | $8.47 | $8.47 | 2,767 | — | — |
| 2024-09-20 | $7.91 | $7.91 | 35,092 | — | — |
| 2024-09-19 | $9.10 | $9.10 | 4,525 | — | — |
| 2024-09-18 | $9.50 | $9.50 | 2,731 | — | — |
| 2024-09-17 | $9.50 | $9.50 | 3,999 | — | — |
| 2024-09-16 | $9.65 | $9.65 | 27,202 | — | — |
| 2024-09-13 | $10.73 | $10.73 | 3,394 | — | — |
| 2024-09-12 | $10.60 | $10.60 | 1,728 | — | — |
| 2024-09-11 | $10.11 | $10.11 | 2,618 | — | — |
| 2024-09-10 | $10.00 | $10.00 | 5,224 | — | — |
| 2024-09-09 | $9.70 | $9.70 | 5,549 | — | — |
| 2024-09-06 | $9.15 | $9.15 | 4,578 | — | — |
| 2024-09-05 | $8.53 | $8.53 | 2,859 | — | — |
| 2024-09-04 | $8.60 | $8.60 | 3,754 | — | — |
| 2024-09-03 | $9.01 | $9.01 | 10,915 | — | — |
| 2024-08-30 | $9.49 | $9.49 | 1,913 | — | — |
| 2024-08-29 | $9.83 | $9.83 | 3,347 | — | — |
| 2024-08-28 | $10.12 | $10.12 | 16,353 | — | — |
| 2024-08-27 | $10.86 | $10.86 | 4,817 | — | — |
| 2024-08-26 | $10.97 | $10.97 | 29,307 | — | — |
| 2024-08-23 | $10.90 | $10.90 | 4,732 | — | — |
| 2024-08-22 | $10.74 | $10.74 | 7,059 | — | — |
| 2024-08-21 | $11.20 | $11.20 | 21,708 | — | — |
| 2024-08-20 | $10.90 | $10.90 | 3,201 | — | — |
| 2024-08-19 | $11.10 | $11.10 | 5,703 | — | — |
| 2024-08-16 | $11.09 | $11.09 | 1,647 | — | — |
| 2024-08-15 | $11.54 | $11.54 | 3,317 | — | — |
| 2024-08-14 | $11.72 | $11.72 | 12,626 | — | — |
| 2024-08-13 | $12.50 | $12.50 | 3,745 | — | — |
| 2024-08-12 | $12.82 | $12.82 | 22,330 | — | — |
| 2024-08-09 | $11.90 | $11.90 | 3,898 | — | — |
| 2024-08-08 | $12.05 | $12.05 | 19,543 | — | — |
| 2024-08-07 | $12.70 | $12.70 | 14,312 | — | — |
| 2024-08-06 | $13.53 | $13.53 | 12,117 | — | — |
| 2024-08-05 | $13.77 | $13.77 | 36,894 | — | — |
| 2024-08-02 | $13.50 | $13.50 | 1,275 | — | — |
| 2024-08-01 | $13.60 | $13.60 | 3,811 | — | — |
| 2024-07-31 | $13.75 | $13.75 | 33,798 | — | — |
| 2024-07-30 | $16.30 | $16.30 | 63,829 | — | — |
| 2024-07-29 | $15.85 | $15.85 | 53,733 | — | — |
| 2024-07-26 | $15.13 | $15.13 | 22,071 | — | — |
| 2024-07-25 | $17.81 | $17.81 | 4,535 | — | — |
| 2024-07-24 | $17.35 | $17.35 | 10,824 | — | — |
| 2024-07-23 | $17.70 | $17.70 | 61,669 | — | — |
| 2024-07-22 | $14.50 | $14.50 | 27,385 | — | — |
| 2024-07-19 | $14.00 | $14.00 | 4,651 | — | — |
| 2024-07-18 | $14.50 | $14.50 | 25,656 | — | — |
| 2024-07-17 | $13.35 | $13.35 | 0 | — | — |
| 2024-07-16 | $13.35 | $13.35 | 747 | — | — |
| 2024-07-15 | $13.95 | $13.95 | 0 | — | — |
| 2024-07-12 | $13.95 | $13.95 | 4,874 | — | — |
| 2024-07-11 | $14.60 | $14.60 | 0 | — | — |
| 2024-07-10 | $14.60 | $14.60 | 0 | — | — |
| 2024-07-09 | $14.60 | $14.60 | 895 | — | — |
| 2024-07-08 | $14.09 | $14.09 | 0 | — | — |
| 2024-07-05 | $14.09 | $14.09 | 804 | — | — |
| 2024-07-03 | $14.07 | $14.07 | 6,441 | — | — |
| 2024-07-02 | $13.40 | $13.40 | 879 | — | — |
| 2024-07-01 | $14.01 | $14.01 | 309 | — | — |
| 2024-06-28 | $13.40 | $13.40 | 10,209 | — | — |
| 2024-06-27 | $13.01 | $13.01 | 5,789 | — | — |
| 2024-06-26 | $12.56 | $12.56 | 162 | — | — |
| 2024-06-25 | $13.05 | $13.05 | 2,060 | — | — |
| 2024-06-24 | $13.60 | $13.60 | 3,140 | — | — |
| 2024-06-21 | $12.25 | $12.25 | 8,415 | — | — |
| 2024-06-20 | $13.35 | $13.35 | 640 | — | — |
| 2024-06-18 | $13.05 | $13.05 | 1,788 | — | — |
| 2024-06-17 | $13.49 | $13.49 | 0 | — | — |
| 2024-06-14 | $13.49 | $13.49 | 498 | — | — |
| 2024-06-13 | $12.50 | $12.50 | 594 | — | — |
| 2024-06-12 | $13.48 | $13.48 | 1,128 | — | — |
| 2024-06-11 | $12.61 | $12.61 | 0 | — | — |
| 2024-06-10 | $12.61 | $12.61 | 918 | — | — |
| 2024-06-07 | $12.50 | $12.50 | 1,094 | — | — |
| 2024-06-06 | $12.51 | $12.51 | 310 | — | — |
| 2024-06-05 | $12.51 | $12.51 | 736 | — | — |
| 2024-06-04 | $14.14 | $14.14 | 2,122 | — | — |
| 2024-06-03 | $13.53 | $13.53 | 575 | — | — |
| 2024-05-31 | $14.10 | $14.10 | 6,927 | — | — |
| 2024-05-30 | $15.41 | $15.41 | 3,427 | — | — |
| 2024-05-29 | $15.50 | $15.50 | 3,735 | — | — |
| 2024-05-28 | $14.40 | $14.40 | 0 | — | — |
| 2024-05-24 | $14.40 | $14.40 | 10,893 | — | — |
| 2024-05-23 | $14.55 | $14.55 | 4,652 | — | — |
| 2024-05-22 | $14.85 | $14.85 | 3,874 | — | — |
| 2024-05-21 | $15.00 | $15.00 | 5,560 | — | — |
| 2024-05-20 | $15.21 | $15.21 | 9,594 | — | — |
| 2024-05-17 | $15.75 | $15.75 | 0 | — | — |
| 2024-05-16 | $15.75 | $15.75 | 7,266 | — | — |
| 2024-05-15 | $16.30 | $16.30 | 0 | — | — |
| 2024-05-14 | $16.30 | $16.30 | 0 | — | — |
| 2024-05-13 | $16.30 | $16.30 | 0 | — | — |
| 2024-05-10 | $16.30 | $16.30 | 0 | — | — |
| 2024-05-09 | $16.30 | $16.30 | 231 | — | — |
| 2024-05-08 | $15.31 | $15.31 | 320 | — | — |
| 2024-05-07 | $15.70 | $15.70 | 0 | — | — |
| 2024-05-06 | $15.70 | $15.70 | 21,776 | — | — |
| 2024-05-03 | $15.80 | $15.80 | 780 | — | — |
| 2024-05-02 | $15.40 | $15.40 | 608 | — | — |
| 2024-05-01 | $15.50 | $15.50 | 1,366 | — | — |
| 2024-04-30 | $15.58 | $15.58 | 0 | — | — |
| 2024-04-29 | $15.58 | $15.58 | 0 | — | — |
| 2024-04-26 | $15.58 | $15.58 | 842 | — | — |
| 2024-04-25 | $15.70 | $15.70 | 0 | — | — |
| 2024-04-24 | $15.70 | $15.70 | 402 | — | — |
| 2024-04-23 | $14.70 | $14.70 | 0 | — | — |
| 2024-04-22 | $14.70 | $14.70 | 0 | — | — |
| 2024-04-19 | $14.70 | $14.70 | 467 | — | — |
| 2024-04-18 | $15.00 | $15.00 | 0 | — | — |
| 2024-04-17 | $15.00 | $15.00 | 386 | — | — |
| 2024-04-16 | $14.55 | $14.55 | 942 | — | — |
| 2024-04-15 | $14.80 | $14.80 | 487 | — | — |
| 2024-04-12 | $13.70 | $13.70 | 224 | — | — |
| 2024-04-11 | $14.01 | $14.01 | 436 | — | — |
| 2024-04-10 | $14.00 | $14.00 | 221 | — | — |
| 2024-04-09 | $14.00 | $14.00 | 138 | — | — |
| 2024-04-08 | $14.50 | $14.50 | 2,968 | — | — |
| 2024-04-05 | $14.00 | $14.00 | 185 | — | — |
| 2024-04-04 | $14.86 | $14.86 | 20,327 | — | — |
| 2024-04-03 | $14.90 | $14.90 | 0 | — | — |
| 2024-04-02 | $14.90 | $14.90 | 549 | — | — |
| 2024-04-01 | $15.22 | $15.22 | 398 | — | — |
| 2024-03-28 | $15.07 | $15.07 | 1,636 | — | — |
| 2024-03-27 | $14.52 | $14.52 | 722 | — | — |
| 2024-03-26 | $14.01 | $14.01 | 1,293 | — | — |
| 2024-03-25 | $14.60 | $14.60 | 1,166 | — | — |
| 2024-03-22 | $14.90 | $14.90 | 24,038 | — | — |
| 2024-03-21 | $15.20 | $15.20 | 2,668 | — | — |
| 2024-03-20 | $15.52 | $15.52 | 5,544 | — | — |
| 2024-03-19 | $15.28 | $15.28 | 1,466 | — | — |
| 2024-03-18 | $16.00 | $16.00 | 9,381 | — | — |
| 2024-03-15 | $16.40 | $16.40 | 10,965 | — | — |
| 2024-03-14 | $15.80 | $15.80 | 18,545 | — | — |
| 2024-03-13 | $16.00 | $16.00 | 2,666 | — | — |
| 2024-03-12 | $15.90 | $15.90 | 737 | — | — |
| 2024-03-11 | $16.10 | $16.10 | 0 | — | — |
| 2024-03-08 | $16.10 | $16.10 | 0 | — | — |
| 2024-03-07 | $16.10 | $16.10 | 0 | — | — |
| 2024-03-06 | $16.10 | $16.10 | 2,974 | — | — |
| 2024-03-05 | $15.48 | $15.48 | 2,227 | — | — |
| 2024-03-04 | $15.30 | $15.30 | 1,416 | — | — |
| 2024-03-01 | $15.12 | $15.12 | 0 | — | — |
| 2024-02-29 | $15.12 | $15.12 | 0 | — | — |
| 2024-02-28 | $15.12 | $15.12 | 4,050 | — | — |
| 2024-02-27 | $14.80 | $14.80 | 0 | — | — |
| 2024-02-26 | $14.80 | $14.80 | 0 | — | — |
| 2024-02-23 | $14.80 | $14.80 | 0 | — | — |
| 2024-02-22 | $14.80 | $14.80 | 19,454 | — | — |
| 2024-02-21 | $15.45 | $15.45 | 0 | — | — |
| 2024-02-20 | $15.45 | $15.45 | 0 | — | — |
| 2024-02-16 | $15.45 | $15.45 | 9,491 | — | — |
| 2024-02-15 | $15.30 | $15.30 | 550 | — | — |
| 2024-02-14 | $15.25 | $15.25 | 980 | — | — |
| 2024-02-13 | $14.73 | $14.73 | 14,246 | — | — |
| 2024-02-12 | $15.25 | $15.25 | 0 | — | — |
| 2024-02-09 | $15.25 | $15.25 | 12,247 | — | — |
| 2024-02-08 | $15.20 | $15.20 | 9,511 | — | — |
| 2024-02-07 | $14.90 | $14.90 | 4,563 | — | — |
| 2024-02-06 | $13.85 | $13.85 | 8,244 | — | — |
| 2024-02-05 | $13.79 | $13.79 | 1,964 | — | — |
| 2024-02-02 | $13.65 | $13.65 | 2,588 | — | — |
| 2024-02-01 | $13.65 | $13.65 | 2,924 | — | — |
| 2024-01-31 | $13.73 | $13.73 | 610 | — | — |
| 2024-01-30 | $14.09 | $14.09 | 832 | — | — |
| 2024-01-29 | $13.70 | $13.70 | 332 | — | — |
| 2024-01-26 | $13.09 | $13.09 | 0 | — | — |
| 2024-01-25 | $13.09 | $13.09 | 171 | — | — |
| 2024-01-24 | $13.11 | $13.11 | 3,123 | — | — |
| 2024-01-23 | $13.21 | $13.21 | 0 | — | — |
| 2024-01-22 | $13.21 | $13.21 | 1,133 | — | — |
| 2024-01-19 | $13.60 | $13.60 | 245 | — | — |
| 2024-01-18 | $13.50 | $13.50 | 481 | — | — |
| 2024-01-17 | $13.30 | $13.30 | 478 | — | — |
| 2024-01-16 | $13.19 | $13.19 | 1,622 | — | — |
| 2024-01-12 | $13.55 | $13.55 | 1,267 | — | — |
| 2024-01-11 | $13.50 | $13.50 | 2,371 | — | — |
| 2024-01-10 | $13.60 | $13.60 | 1,452 | — | — |
| 2024-01-09 | $13.60 | $13.60 | 3,946 | — | — |
| 2024-01-08 | $13.49 | $13.49 | 4,791 | — | — |
| 2024-01-05 | $13.08 | $13.08 | 8,917 | — | — |
| 2024-01-04 | $13.76 | $13.76 | 436 | — | — |
| 2024-01-03 | $13.55 | $13.55 | 0 | — | — |
| 2024-01-02 | $13.55 | $13.55 | 925 | — | — |