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
- 2022-09-26 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 | $5.56 | $5.56 | 7,300 | — | — |
| 2024-12-30 | $5.65 | $5.65 | 28,700 | — | — |
| 2024-12-27 | $5.80 | $5.80 | 14,900 | — | — |
| 2024-12-26 | $5.86 | $5.86 | 32,900 | — | — |
| 2024-12-24 | $5.37 | $5.37 | 11,100 | — | — |
| 2024-12-23 | $5.47 | $5.47 | 20,500 | — | — |
| 2024-12-20 | $6.04 | $6.04 | 44,400 | — | — |
| 2024-12-19 | $6.30 | $6.30 | 130,000 | — | — |
| 2024-12-18 | $6.57 | $6.57 | 123,900 | — | — |
| 2024-12-17 | $6.00 | $6.00 | 37,800 | — | — |
| 2024-12-16 | $6.31 | $6.31 | 50,400 | — | — |
| 2024-12-13 | $5.79 | $5.79 | 113,100 | — | — |
| 2024-12-12 | $5.63 | $5.63 | 180,500 | — | — |
| 2024-12-11 | $5.77 | $5.77 | 66,900 | — | — |
| 2024-12-10 | $5.89 | $5.89 | 206,600 | — | — |
| 2024-12-09 | $5.95 | $5.95 | 11,500 | — | — |
| 2024-12-06 | $6.17 | $6.17 | 12,900 | — | — |
| 2024-12-05 | $6.31 | $6.31 | 14,600 | — | — |
| 2024-12-04 | $6.44 | $6.44 | 62,000 | — | — |
| 2024-12-03 | $6.66 | $6.66 | 28,000 | — | — |
| 2024-12-02 | $6.86 | $6.86 | 18,800 | — | — |
| 2024-11-29 | $7.23 | $7.23 | 44,200 | — | — |
| 2024-11-27 | $7.27 | $7.27 | 26,000 | — | — |
| 2024-11-26 | $7.79 | $7.79 | 146,900 | — | — |
| 2024-11-25 | $6.50 | $6.50 | 234,700 | — | — |
| 2024-11-22 | $6.54 | $6.54 | 59,200 | — | — |
| 2024-11-21 | $6.50 | $6.50 | 84,500 | — | — |
| 2024-11-20 | $6.22 | $6.22 | 18,300 | — | — |
| 2024-11-19 | $6.57 | $6.57 | 53,100 | — | — |
| 2024-11-18 | $6.80 | $6.80 | 79,900 | — | — |
| 2024-11-15 | $6.92 | $6.92 | 22,100 | — | — |
| 2024-11-14 | $6.89 | $6.89 | 85,500 | — | — |
| 2024-11-13 | $6.96 | $6.96 | 147,400 | — | — |
| 2024-11-12 | $6.96 | $6.96 | 116,500 | — | — |
| 2024-11-11 | $7.02 | $7.02 | 35,400 | — | — |
| 2024-11-08 | $6.85 | $6.85 | 23,800 | — | — |
| 2024-11-07 | $6.67 | $6.67 | 4,700 | — | — |
| 2024-11-06 | $6.68 | $6.68 | 10,300 | — | — |
| 2024-11-05 | $7.01 | $7.01 | 5,300 | — | — |
| 2024-11-04 | $6.81 | $6.81 | 11,800 | — | — |
| 2024-11-01 | $6.86 | $6.86 | 7,700 | — | — |
| 2024-10-31 | $6.69 | $6.69 | 8,100 | — | — |
| 2024-10-30 | $7.00 | $7.00 | 19,400 | — | — |
| 2024-10-29 | $7.06 | $7.06 | 31,300 | — | — |
| 2024-10-28 | $7.09 | $7.09 | 87,600 | — | — |
| 2024-10-25 | $7.15 | $7.15 | 24,000 | — | — |
| 2024-10-24 | $7.32 | $7.32 | 6,200 | — | — |
| 2024-10-23 | $7.12 | $7.12 | 37,800 | — | — |
| 2024-10-22 | $7.22 | $7.22 | 63,600 | — | — |
| 2024-10-21 | $7.36 | $7.36 | 65,600 | — | — |
| 2024-10-18 | $7.42 | $7.42 | 27,700 | — | — |
| 2024-10-17 | $7.50 | $7.50 | 60,300 | — | — |
| 2024-10-16 | $7.44 | $7.44 | 50,600 | — | — |
| 2024-10-15 | $7.53 | $7.53 | 61,800 | — | — |
| 2024-10-14 | $7.50 | $7.50 | 12,100 | — | — |
| 2024-10-11 | $7.55 | $7.55 | 89,300 | — | — |
| 2024-10-10 | $7.74 | $7.74 | 85,400 | — | — |
| 2024-10-09 | $7.99 | $7.99 | 52,800 | — | — |
| 2024-10-08 | $8.00 | $8.00 | 26,300 | — | — |
| 2024-10-07 | $8.21 | $8.21 | 86,300 | — | — |
| 2024-10-04 | $8.00 | $8.00 | 40,500 | — | — |
| 2024-10-03 | $8.31 | $8.31 | 73,400 | — | — |
| 2024-10-02 | $8.19 | $8.19 | 40,800 | — | — |
| 2024-10-01 | $8.00 | $8.00 | 36,100 | — | — |
| 2024-09-30 | $7.97 | $7.97 | 90,600 | — | — |
| 2024-09-27 | $9.61 | $9.61 | 216,200 | — | — |
| 2024-09-26 | $9.28 | $9.28 | 235,400 | — | — |
| 2024-09-25 | $8.00 | $8.00 | 1,561,300 | — | — |
| 2024-09-24 | $6.63 | $6.63 | 68,800 | — | — |
| 2024-09-23 | $5.80 | $5.80 | 39,700 | — | — |
| 2024-09-20 | $5.55 | $5.55 | 45,800 | — | — |
| 2024-09-19 | $6.92 | $6.92 | 107,400 | — | — |
| 2024-09-18 | $7.66 | $7.66 | 163,400 | — | — |
| 2024-09-17 | $11.00 | $11.00 | 12,800 | — | — |
| 2024-09-16 | $10.89 | $10.89 | 16,200 | — | — |
| 2024-09-13 | $11.04 | $11.04 | 8,200 | — | — |
| 2024-09-12 | $11.45 | $11.45 | 3,900 | — | — |
| 2024-09-11 | $10.65 | $10.65 | 4,100 | — | — |
| 2024-09-10 | $10.01 | $10.01 | 1,100 | — | — |
| 2024-09-09 | $10.00 | $10.00 | 3,000 | — | — |
| 2024-09-06 | $9.15 | $9.15 | 2,700 | — | — |
| 2024-09-05 | $9.33 | $9.33 | 6,500 | — | — |
| 2024-09-04 | $9.22 | $9.22 | 4,000 | — | — |
| 2024-09-03 | $10.61 | $10.61 | 4,100 | — | — |
| 2024-08-30 | $10.32 | $10.32 | 5,600 | — | — |
| 2024-08-29 | $12.92 | $12.92 | 4,800 | — | — |
| 2024-08-28 | $14.46 | $14.46 | 2,200 | — | — |
| 2024-08-27 | $13.04 | $13.04 | 7,300 | — | — |
| 2024-08-26 | $12.70 | $12.70 | 15,800 | — | — |
| 2024-08-23 | $13.00 | $13.00 | 209,700 | — | — |
| 2024-08-22 | $11.05 | $11.05 | 15,200 | — | — |
| 2024-08-21 | $9.35 | $9.35 | 16,700 | — | — |
| 2024-08-20 | $11.50 | $11.50 | 9,800 | — | — |
| 2024-08-19 | $12.50 | $12.50 | 87,700 | — | — |
| 2024-08-16 | $14.25 | $14.25 | 4,200 | — | — |
| 2024-08-15 | $14.06 | $14.06 | 800 | — | — |
| 2024-08-14 | $14.99 | $14.99 | 1,200 | — | — |
| 2024-08-13 | $13.65 | $13.65 | 14,600 | — | — |
| 2024-08-12 | $16.00 | $16.00 | 12,700 | — | — |
| 2024-08-09 | $13.90 | $13.90 | 0 | — | — |
| 2024-08-08 | $13.90 | $13.90 | 400 | — | — |
| 2024-08-07 | $13.20 | $13.20 | 600 | — | — |
| 2024-08-06 | $12.40 | $12.40 | 3,900 | — | — |
| 2024-08-05 | $12.10 | $12.10 | 3,900 | — | — |
| 2024-08-02 | $12.65 | $12.65 | 4,300 | — | — |
| 2024-08-01 | $12.23 | $12.23 | 23,600 | — | — |
| 2024-07-31 | $14.00 | $14.00 | 11,700 | — | — |
| 2024-07-30 | $12.01 | $12.01 | 200 | — | — |
| 2024-07-29 | $12.90 | $12.90 | 400 | — | — |
| 2024-07-26 | $12.90 | $12.90 | 0 | — | — |
| 2024-07-25 | $12.90 | $12.90 | 300 | — | — |
| 2024-07-24 | $12.01 | $12.01 | 11,500 | — | — |
| 2024-07-23 | $13.88 | $13.88 | 1,200 | — | — |
| 2024-07-22 | $14.31 | $14.31 | 700 | — | — |
| 2024-07-19 | $13.04 | $13.04 | 0 | — | — |
| 2024-07-18 | $13.04 | $13.04 | 200 | — | — |
| 2024-07-17 | $13.60 | $13.60 | 5,800 | — | — |
| 2024-07-16 | $13.04 | $13.04 | 200 | — | — |
| 2024-07-15 | $13.01 | $13.01 | 5,200 | — | — |
| 2024-07-12 | $13.14 | $13.14 | 1,300 | — | — |
| 2024-07-11 | $13.01 | $13.01 | 6,800 | — | — |
| 2024-07-10 | $13.09 | $13.09 | 1,200 | — | — |
| 2024-07-09 | $13.09 | $13.09 | 200 | — | — |
| 2024-07-08 | $13.39 | $13.39 | 0 | — | — |
| 2024-07-05 | $13.39 | $13.39 | 0 | — | — |
| 2024-07-03 | $13.39 | $13.39 | 300 | — | — |
| 2024-07-02 | $13.17 | $13.17 | 400 | — | — |
| 2024-07-01 | $13.07 | $13.07 | 0 | — | — |
| 2024-06-28 | $13.07 | $13.07 | 600 | — | — |
| 2024-06-27 | $13.35 | $13.35 | 2,800 | — | — |
| 2024-06-26 | $13.16 | $13.16 | 20,200 | — | — |
| 2024-06-25 | $13.60 | $13.60 | 800 | — | — |
| 2024-06-24 | $13.11 | $13.11 | 0 | — | — |
| 2024-06-21 | $13.11 | $13.11 | 2,400 | — | — |
| 2024-06-20 | $13.54 | $13.54 | 6,400 | — | — |
| 2024-06-18 | $13.63 | $13.63 | 5,600 | — | — |
| 2024-06-17 | $13.26 | $13.26 | 2,300 | — | — |
| 2024-06-14 | $13.78 | $13.78 | 0 | — | — |
| 2024-06-13 | $13.78 | $13.78 | 1,800 | — | — |
| 2024-06-12 | $13.70 | $13.70 | 3,200 | — | — |
| 2024-06-11 | $13.50 | $13.50 | 2,200 | — | — |
| 2024-06-10 | $13.11 | $13.11 | 4,400 | — | — |
| 2024-06-07 | $13.11 | $13.11 | 8,500 | — | — |
| 2024-06-06 | $13.35 | $13.35 | 13,700 | — | — |
| 2024-06-05 | $13.61 | $13.61 | 13,200 | — | — |
| 2024-06-04 | $15.08 | $15.08 | 90,200 | — | — |
| 2024-06-03 | $13.87 | $13.87 | 47,600 | — | — |
| 2024-05-31 | $15.12 | $15.12 | 199,000 | — | — |
| 2024-05-30 | $13.60 | $13.60 | 2,800 | — | — |
| 2024-05-29 | $13.14 | $13.14 | 0 | — | — |
| 2024-05-28 | $13.14 | $13.14 | 0 | — | — |
| 2024-05-24 | $13.14 | $13.14 | 400 | — | — |
| 2024-05-23 | $13.90 | $13.90 | 3,000 | — | — |
| 2024-05-22 | $14.00 | $14.00 | 1,100 | — | — |
| 2024-05-21 | $13.77 | $13.77 | 8,500 | — | — |
| 2024-05-20 | $13.02 | $13.02 | 0 | — | — |
| 2024-05-17 | $13.02 | $13.02 | 0 | — | — |
| 2024-05-16 | $13.02 | $13.02 | 0 | — | — |
| 2024-05-15 | $13.02 | $13.02 | 700 | — | — |
| 2024-05-14 | $13.00 | $13.00 | 200 | — | — |
| 2024-05-13 | $13.00 | $13.00 | 400 | — | — |
| 2024-05-10 | $13.00 | $13.00 | 1,700 | — | — |
| 2024-05-09 | $13.02 | $13.02 | 0 | — | — |
| 2024-05-08 | $13.02 | $13.02 | 0 | — | — |
| 2024-05-07 | $13.02 | $13.02 | 200 | — | — |
| 2024-05-06 | $13.25 | $13.25 | 1,100 | — | — |
| 2024-05-03 | $14.30 | $14.30 | 13,100 | — | — |
| 2024-05-02 | $13.72 | $13.72 | 1,200 | — | — |
| 2024-05-01 | $13.60 | $13.60 | 1,900 | — | — |
| 2024-04-30 | $13.54 | $13.54 | 1,000 | — | — |
| 2024-04-29 | $13.98 | $13.98 | 2,100 | — | — |
| 2024-04-26 | $14.99 | $14.99 | 200 | — | — |
| 2024-04-25 | $14.55 | $14.55 | 1,000 | — | — |
| 2024-04-24 | $14.72 | $14.72 | 2,000 | — | — |
| 2024-04-23 | $14.37 | $14.37 | 7,900 | — | — |
| 2024-04-22 | $12.00 | $12.00 | 100 | — | — |
| 2024-04-19 | $12.21 | $12.21 | 500 | — | — |
| 2024-04-18 | $11.70 | $11.70 | 1,000 | — | — |
| 2024-04-17 | $12.52 | $12.52 | 4,200 | — | — |
| 2024-04-16 | $11.99 | $11.99 | 2,000 | — | — |
| 2024-04-15 | $12.12 | $12.12 | 13,200 | — | — |
| 2024-04-12 | $11.64 | $11.64 | 200 | — | — |
| 2024-04-11 | $12.81 | $12.81 | 200 | — | — |
| 2024-04-10 | $12.80 | $12.80 | 0 | — | — |
| 2024-04-09 | $12.80 | $12.80 | 0 | — | — |
| 2024-04-08 | $12.80 | $12.80 | 0 | — | — |
| 2024-04-05 | $12.80 | $12.80 | 0 | — | — |
| 2024-04-04 | $12.80 | $12.80 | 0 | — | — |
| 2024-04-03 | $12.80 | $12.80 | 0 | — | — |
| 2024-04-02 | $12.80 | $12.80 | 0 | — | — |
| 2024-04-01 | $12.80 | $12.80 | 20,200 | — | — |
| 2024-03-28 | $12.70 | $12.70 | 0 | — | — |
| 2024-03-27 | $12.70 | $12.70 | 0 | — | — |
| 2024-03-26 | $12.70 | $12.70 | 700 | — | — |
| 2024-03-25 | $12.69 | $12.69 | 100 | — | — |
| 2024-03-22 | $12.50 | $12.50 | 1,000 | — | — |
| 2024-03-21 | $12.50 | $12.50 | 2,100 | — | — |
| 2024-03-20 | $12.88 | $12.88 | 1,800 | — | — |
| 2024-03-19 | $12.50 | $12.50 | 32,400 | — | — |
| 2024-03-18 | $12.16 | $12.16 | 0 | — | — |
| 2024-03-15 | $12.16 | $12.16 | 0 | — | — |
| 2024-03-14 | $12.16 | $12.16 | 200 | — | — |
| 2024-03-13 | $12.00 | $12.00 | 0 | — | — |
| 2024-03-12 | $12.00 | $12.00 | 0 | — | — |
| 2024-03-11 | $12.00 | $12.00 | 0 | — | — |
| 2024-03-08 | $12.00 | $12.00 | 0 | — | — |
| 2024-03-07 | $12.00 | $12.00 | 0 | — | — |
| 2024-03-06 | $12.00 | $12.00 | 0 | — | — |
| 2024-03-05 | $12.00 | $12.00 | 0 | — | — |
| 2024-03-04 | $12.00 | $12.00 | 100 | — | — |
| 2024-03-01 | $12.00 | $12.00 | 200 | — | — |
| 2024-02-29 | $12.00 | $12.00 | 6,400 | — | — |
| 2024-02-28 | $12.40 | $12.40 | 700 | — | — |
| 2024-02-27 | $12.41 | $12.41 | 4,600 | — | — |
| 2024-02-26 | $12.86 | $12.86 | 13,800 | — | — |
| 2024-02-23 | $13.78 | $13.78 | 1,200 | — | — |
| 2024-02-22 | $12.00 | $12.00 | 1,800 | — | — |
| 2024-02-21 | $11.45 | $11.45 | 0 | — | — |
| 2024-02-20 | $11.45 | $11.45 | 0 | — | — |
| 2024-02-16 | $11.45 | $11.45 | 2,800 | — | — |
| 2024-02-15 | $11.41 | $11.41 | 2,500 | — | — |
| 2024-02-14 | $10.94 | $10.94 | 900 | — | — |
| 2024-02-13 | $11.26 | $11.26 | 400 | — | — |
| 2024-02-12 | $12.00 | $12.00 | 0 | — | — |
| 2024-02-09 | $12.00 | $12.00 | 47,100 | — | — |
| 2024-02-08 | $11.30 | $11.30 | 200 | — | — |
| 2024-02-07 | $10.90 | $10.90 | 300 | — | — |
| 2024-02-06 | $11.00 | $11.00 | 12,100 | — | — |
| 2024-02-05 | $10.95 | $10.95 | 2,700 | — | — |
| 2024-02-02 | $10.95 | $10.95 | 35,800 | — | — |
| 2024-02-01 | $10.85 | $10.85 | 359,200 | — | — |
| 2024-01-31 | $10.90 | $10.90 | 49,400 | — | — |
| 2024-01-30 | $10.83 | $10.83 | 18,300 | — | — |
| 2024-01-29 | $10.83 | $10.83 | 306,200 | — | — |
| 2024-01-26 | $10.83 | $10.83 | 585,700 | — | — |
| 2024-01-25 | $10.80 | $10.80 | 72,200 | — | — |
| 2024-01-24 | $10.80 | $10.80 | 269,200 | — | — |
| 2024-01-23 | $10.93 | $10.93 | 800 | — | — |
| 2024-01-22 | $10.84 | $10.84 | 1,300 | — | — |
| 2024-01-19 | $10.84 | $10.84 | 900 | — | — |
| 2024-01-18 | $10.82 | $10.82 | 500,200 | — | — |
| 2024-01-17 | $10.83 | $10.83 | 200 | — | — |
| 2024-01-16 | $10.83 | $10.83 | 54,300 | — | — |
| 2024-01-12 | $10.80 | $10.80 | 300 | — | — |
| 2024-01-11 | $10.79 | $10.79 | 1,000 | — | — |
| 2024-01-10 | $10.78 | $10.78 | 0 | — | — |
| 2024-01-09 | $10.78 | $10.78 | 21,100 | — | — |
| 2024-01-08 | $10.75 | $10.75 | 0 | — | — |
| 2024-01-05 | $10.75 | $10.75 | 0 | — | — |
| 2024-01-04 | $10.75 | $10.75 | 299,400 | — | — |
| 2024-01-03 | $10.80 | $10.80 | 1,400 | — | — |
| 2024-01-02 | $10.80 | $10.80 | 3,500 | — | — |