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
- 2019-02-05 to 2026-08-28
- 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 | $6.44 | $6.44 | 20,456 | — | — |
| 2024-12-30 | $7.08 | $7.08 | 8,198 | — | — |
| 2024-12-27 | $7.00 | $7.00 | 13,128 | — | — |
| 2024-12-26 | $6.93 | $6.93 | 23,042 | — | — |
| 2024-12-24 | $7.04 | $7.04 | 12,424 | — | — |
| 2024-12-23 | $6.24 | $6.24 | 11,067 | — | — |
| 2024-12-20 | $5.98 | $5.98 | 5,480 | — | — |
| 2024-12-19 | $5.90 | $5.90 | 10,055 | — | — |
| 2024-12-18 | $6.04 | $6.04 | 7,066 | — | — |
| 2024-12-17 | $6.06 | $6.06 | 10,227 | — | — |
| 2024-12-16 | $6.09 | $6.09 | 9,176 | — | — |
| 2024-12-13 | $6.28 | $6.28 | 7,242 | — | — |
| 2024-12-12 | $6.12 | $6.12 | 12,099 | — | — |
| 2024-12-11 | $6.21 | $6.21 | 9,578 | — | — |
| 2024-12-10 | $6.56 | $6.56 | 18,763 | — | — |
| 2024-12-09 | $6.82 | $6.82 | 30,235 | — | — |
| 2024-12-06 | $7.42 | $7.42 | 7,130 | — | — |
| 2024-12-05 | $7.52 | $7.52 | 5,206 | — | — |
| 2024-12-04 | $7.74 | $7.74 | 12,103 | — | — |
| 2024-12-03 | $7.41 | $7.41 | 11,686 | — | — |
| 2024-12-02 | $7.52 | $7.52 | 7,234 | — | — |
| 2024-11-29 | $7.78 | $7.78 | 3,370 | — | — |
| 2024-11-27 | $7.92 | $7.92 | 4,964 | — | — |
| 2024-11-26 | $7.80 | $7.80 | 3,713 | — | — |
| 2024-11-25 | $7.98 | $7.98 | 15,541 | — | — |
| 2024-11-22 | $8.56 | $8.56 | 11,331 | — | — |
| 2024-11-21 | $8.40 | $8.40 | 7,840 | — | — |
| 2024-11-20 | $8.60 | $8.60 | 11,294 | — | — |
| 2024-11-19 | $7.84 | $7.84 | 18,324 | — | — |
| 2024-11-18 | $7.56 | $7.56 | 10,924 | — | — |
| 2024-11-15 | $7.25 | $7.25 | 8,485 | — | — |
| 2024-11-14 | $7.88 | $7.88 | 5,606 | — | — |
| 2024-11-13 | $8.16 | $8.16 | 7,230 | — | — |
| 2024-11-12 | $8.82 | $8.82 | 14,765 | — | — |
| 2024-11-11 | $9.24 | $9.24 | 24,066 | — | — |
| 2024-11-08 | $8.00 | $8.00 | 10,491 | — | — |
| 2024-11-07 | $7.80 | $7.80 | 21,584 | — | — |
| 2024-11-06 | $7.48 | $7.48 | 10,486 | — | — |
| 2024-11-05 | $7.62 | $7.62 | 9,147 | — | — |
| 2024-11-04 | $7.78 | $7.78 | 4,619 | — | — |
| 2024-11-01 | $7.50 | $7.50 | 8,909 | — | — |
| 2024-10-31 | $7.84 | $7.84 | 22,024 | — | — |
| 2024-10-30 | $7.82 | $7.82 | 7,881 | — | — |
| 2024-10-29 | $8.30 | $8.30 | 20,421 | — | — |
| 2024-10-28 | $8.40 | $8.40 | 37,964 | — | — |
| 2024-10-25 | $9.30 | $9.30 | 11,968 | — | — |
| 2024-10-24 | $8.99 | $8.99 | 15,592 | — | — |
| 2024-10-23 | $9.44 | $9.44 | 14,529 | — | — |
| 2024-10-22 | $10.12 | $10.12 | 6,692 | — | — |
| 2024-10-21 | $9.72 | $9.72 | 11,772 | — | — |
| 2024-10-18 | $10.26 | $10.26 | 8,107 | — | — |
| 2024-10-17 | $10.64 | $10.64 | 10,496 | — | — |
| 2024-10-16 | $11.04 | $11.04 | 16,302 | — | — |
| 2024-10-15 | $10.83 | $10.83 | 5,069 | — | — |
| 2024-10-14 | $10.74 | $10.74 | 5,227 | — | — |
| 2024-10-11 | $10.80 | $10.80 | 8,381 | — | — |
| 2024-10-10 | $10.44 | $10.44 | 18,373 | — | — |
| 2024-10-09 | $11.48 | $11.48 | 16,716 | — | — |
| 2024-10-08 | $11.56 | $11.56 | 23,285 | — | — |
| 2024-10-07 | $10.68 | $10.68 | 11,357 | — | — |
| 2024-10-04 | $10.72 | $10.72 | 4,728 | — | — |
| 2024-10-03 | $9.94 | $9.94 | 5,739 | — | — |
| 2024-10-02 | $10.12 | $10.12 | 22,945 | — | — |
| 2024-10-01 | $10.66 | $10.66 | 21,883 | — | — |
| 2024-09-30 | $10.08 | $10.08 | 3,888 | — | — |
| 2024-09-27 | $9.96 | $9.96 | 5,837 | — | — |
| 2024-09-26 | $9.76 | $9.76 | 7,413 | — | — |
| 2024-09-25 | $9.64 | $9.64 | 4,636 | — | — |
| 2024-09-24 | $9.83 | $9.83 | 15,758 | — | — |
| 2024-09-23 | $9.64 | $9.64 | 4,165 | — | — |
| 2024-09-20 | $9.84 | $9.84 | 11,998 | — | — |
| 2024-09-19 | $9.65 | $9.65 | 7,572 | — | — |
| 2024-09-18 | $10.41 | $10.41 | 9,160 | — | — |
| 2024-09-17 | $10.08 | $10.08 | 3,574 | — | — |
| 2024-09-16 | $10.24 | $10.24 | 4,005 | — | — |
| 2024-09-13 | $10.41 | $10.41 | 7,672 | — | — |
| 2024-09-12 | $10.40 | $10.40 | 7,233 | — | — |
| 2024-09-11 | $10.56 | $10.56 | 4,385 | — | — |
| 2024-09-10 | $10.82 | $10.82 | 22,118 | — | — |
| 2024-09-09 | $10.76 | $10.76 | 14,692 | — | — |
| 2024-09-06 | $11.16 | $11.16 | 7,609 | — | — |
| 2024-09-05 | $11.30 | $11.30 | 10,630 | — | — |
| 2024-09-04 | $12.01 | $12.01 | 7,989 | — | — |
| 2024-09-03 | $11.78 | $11.78 | 14,290 | — | — |
| 2024-08-30 | $13.08 | $13.08 | 28,971 | — | — |
| 2024-08-29 | $11.96 | $11.96 | 27,400 | — | — |
| 2024-08-28 | $12.13 | $12.13 | 27,813 | — | — |
| 2024-08-27 | $14.48 | $14.48 | 19,424 | — | — |
| 2024-08-26 | $16.22 | $16.22 | 22,940 | — | — |
| 2024-08-23 | $17.52 | $17.52 | 11,020 | — | — |
| 2024-08-22 | $18.00 | $18.00 | 33,450 | — | — |
| 2024-08-21 | $20.48 | $20.48 | 24,639 | — | — |
| 2024-08-20 | $17.80 | $17.80 | 7,606 | — | — |
| 2024-08-19 | $18.52 | $18.52 | 38,344 | — | — |
| 2024-08-16 | $17.80 | $17.80 | 28,991 | — | — |
| 2024-08-15 | $14.40 | $14.40 | 31,159 | — | — |
| 2024-08-14 | $15.28 | $15.28 | 4,195 | — | — |
| 2024-08-13 | $16.45 | $16.45 | 14,060 | — | — |
| 2024-08-12 | $17.20 | $17.20 | 16,465 | — | — |
| 2024-08-09 | $15.56 | $15.56 | 10,085 | — | — |
| 2024-08-08 | $14.36 | $14.36 | 10,412 | — | — |
| 2024-08-07 | $14.48 | $14.48 | 13,070 | — | — |
| 2024-08-06 | $13.20 | $13.20 | 20,582 | — | — |
| 2024-08-05 | $10.97 | $10.97 | 15,129 | — | — |
| 2024-08-02 | $10.84 | $10.84 | 13,394 | — | — |
| 2024-08-01 | $12.36 | $12.36 | 3,421 | — | — |
| 2024-07-31 | $11.89 | $11.89 | 11,661 | — | — |
| 2024-07-30 | $12.32 | $12.32 | 14,648 | — | — |
| 2024-07-29 | $13.68 | $13.68 | 7,171 | — | — |
| 2024-07-26 | $13.56 | $13.56 | 6,676 | — | — |
| 2024-07-25 | $12.80 | $12.80 | 21,257 | — | — |
| 2024-07-24 | $14.44 | $14.44 | 12,778 | — | — |
| 2024-07-23 | $14.36 | $14.36 | 15,437 | — | — |
| 2024-07-22 | $12.79 | $12.79 | 15,557 | — | — |
| 2024-07-19 | $11.28 | $11.28 | 11,659 | — | — |
| 2024-07-18 | $10.90 | $10.90 | 16,542 | — | — |
| 2024-07-17 | $12.12 | $12.12 | 12,190 | — | — |
| 2024-07-16 | $13.14 | $13.14 | 9,290 | — | — |
| 2024-07-15 | $13.07 | $13.07 | 12,759 | — | — |
| 2024-07-12 | $12.52 | $12.52 | 13,738 | — | — |
| 2024-07-11 | $10.80 | $10.80 | 17,958 | — | — |
| 2024-07-10 | $11.64 | $11.64 | 5,370 | — | — |
| 2024-07-09 | $11.84 | $11.84 | 30,104 | — | — |
| 2024-07-08 | $12.12 | $12.12 | 31,713 | — | — |
| 2024-07-05 | $10.71 | $10.71 | 25,745 | — | — |
| 2024-07-03 | $9.16 | $9.16 | 8,883 | — | — |
| 2024-07-02 | $9.33 | $9.33 | 24,189 | — | — |
| 2024-07-01 | $10.05 | $10.05 | 11,926 | — | — |
| 2024-06-28 | $9.20 | $9.20 | 20,316 | — | — |
| 2024-06-27 | $10.16 | $10.16 | 19,182 | — | — |
| 2024-06-26 | $9.91 | $9.91 | 12,483 | — | — |
| 2024-06-25 | $9.60 | $9.60 | 35,527 | — | — |
| 2024-06-24 | $9.56 | $9.56 | 83,104 | — | — |
| 2024-06-21 | $8.60 | $8.60 | 20,683 | — | — |
| 2024-06-20 | $9.40 | $9.40 | 29,867 | — | — |
| 2024-06-18 | $8.72 | $8.72 | 11,715 | — | — |
| 2024-06-17 | $9.14 | $9.14 | 11,367 | — | — |
| 2024-06-14 | $9.19 | $9.19 | 11,343 | — | — |
| 2024-06-13 | $9.16 | $9.16 | 32,628 | — | — |
| 2024-06-12 | $9.71 | $9.71 | 13,985 | — | — |
| 2024-06-11 | $10.08 | $10.08 | 8,128 | — | — |
| 2024-06-10 | $10.00 | $10.00 | 8,261 | — | — |
| 2024-06-07 | $10.30 | $10.30 | 12,829 | — | — |
| 2024-06-06 | $10.19 | $10.19 | 30,068 | — | — |
| 2024-06-05 | $10.00 | $10.00 | 35,701 | — | — |
| 2024-06-04 | $10.00 | $10.00 | 59,466 | — | — |
| 2024-06-03 | $11.56 | $11.56 | 109,536 | — | — |
| 2024-05-31 | $9.80 | $9.80 | 346,104 | — | — |
| 2024-05-30 | $11.68 | $11.68 | 3,951 | — | — |
| 2024-05-29 | $11.30 | $11.30 | 3,711 | — | — |
| 2024-05-28 | $11.36 | $11.36 | 5,146 | — | — |
| 2024-05-24 | $11.36 | $11.36 | 13,762 | — | — |
| 2024-05-23 | $10.20 | $10.20 | 5,103 | — | — |
| 2024-05-22 | $10.00 | $10.00 | 6,708 | — | — |
| 2024-05-21 | $10.84 | $10.84 | 3,495 | — | — |
| 2024-05-20 | $11.04 | $11.04 | 4,025 | — | — |
| 2024-05-17 | $11.32 | $11.32 | 5,903 | — | — |
| 2024-05-16 | $11.16 | $11.16 | 5,163 | — | — |
| 2024-05-15 | $11.48 | $11.48 | 2,501 | — | — |
| 2024-05-14 | $12.36 | $12.36 | 5,917 | — | — |
| 2024-05-13 | $12.64 | $12.64 | 3,296 | — | — |
| 2024-05-10 | $12.40 | $12.40 | 2,840 | — | — |
| 2024-05-09 | $12.09 | $12.09 | 3,110 | — | — |
| 2024-05-08 | $11.92 | $11.92 | 4,112 | — | — |
| 2024-05-07 | $12.54 | $12.54 | 1,681 | — | — |
| 2024-05-06 | $12.80 | $12.80 | 2,224 | — | — |
| 2024-05-03 | $13.68 | $13.68 | 5,866 | — | — |
| 2024-05-02 | $13.80 | $13.80 | 1,746 | — | — |
| 2024-05-01 | $12.80 | $12.80 | 2,708 | — | — |
| 2024-04-30 | $13.16 | $13.16 | 18,364 | — | — |
| 2024-04-29 | $11.80 | $11.80 | 4,767 | — | — |
| 2024-04-26 | $12.64 | $12.64 | 2,076 | — | — |
| 2024-04-25 | $13.02 | $13.02 | 580 | — | — |
| 2024-04-24 | $13.16 | $13.16 | 1,945 | — | — |
| 2024-04-23 | $12.84 | $12.84 | 1,916 | — | — |
| 2024-04-22 | $13.10 | $13.10 | 1,637 | — | — |
| 2024-04-19 | $13.57 | $13.57 | 1,244 | — | — |
| 2024-04-18 | $13.32 | $13.32 | 1,242 | — | — |
| 2024-04-17 | $13.32 | $13.32 | 3,635 | — | — |
| 2024-04-16 | $13.28 | $13.28 | 1,825 | — | — |
| 2024-04-15 | $13.20 | $13.20 | 3,596 | — | — |
| 2024-04-12 | $13.20 | $13.20 | 4,958 | — | — |
| 2024-04-11 | $13.40 | $13.40 | 2,237 | — | — |
| 2024-04-10 | $13.66 | $13.66 | 1,136 | — | — |
| 2024-04-09 | $13.80 | $13.80 | 4,087 | — | — |
| 2024-04-08 | $13.54 | $13.54 | 4,072 | — | — |
| 2024-04-05 | $14.00 | $14.00 | 2,036 | — | — |
| 2024-04-04 | $14.24 | $14.24 | 5,655 | — | — |
| 2024-04-03 | $14.19 | $14.19 | 4,598 | — | — |
| 2024-04-02 | $14.28 | $14.28 | 3,386 | — | — |
| 2024-04-01 | $14.80 | $14.80 | 32,687 | — | — |
| 2024-03-28 | $18.40 | $18.40 | 1,955 | — | — |
| 2024-03-27 | $18.40 | $18.40 | 1,871 | — | — |
| 2024-03-26 | $18.80 | $18.80 | 1,804 | — | — |
| 2024-03-25 | $19.57 | $19.57 | 1,878 | — | — |
| 2024-03-22 | $20.18 | $20.18 | 2,925 | — | — |
| 2024-03-21 | $19.44 | $19.44 | 1,867 | — | — |
| 2024-03-20 | $20.34 | $20.34 | 2,652 | — | — |
| 2024-03-19 | $18.80 | $18.80 | 2,238 | — | — |
| 2024-03-18 | $17.68 | $17.68 | 6,984 | — | — |
| 2024-03-15 | $19.64 | $19.64 | 2,860 | — | — |
| 2024-03-14 | $20.02 | $20.02 | 2,186 | — | — |
| 2024-03-13 | $21.20 | $21.20 | 8,989 | — | — |
| 2024-03-12 | $24.00 | $24.00 | 4,300 | — | — |
| 2024-03-11 | $25.20 | $25.20 | 1,138 | — | — |
| 2024-03-08 | $25.92 | $25.92 | 4,161 | — | — |
| 2024-03-07 | $25.90 | $25.90 | 3,827 | — | — |
| 2024-03-06 | $26.44 | $26.44 | 8,253 | — | — |
| 2024-03-05 | $23.60 | $23.60 | 1,533 | — | — |
| 2024-03-04 | $23.20 | $23.20 | 12,529 | — | — |
| 2024-03-01 | $28.00 | $28.00 | 13,129 | — | — |
| 2024-02-29 | $25.88 | $25.88 | 6,819 | — | — |
| 2024-02-28 | $21.79 | $21.79 | 2,184 | — | — |
| 2024-02-27 | $21.16 | $21.16 | 3,136 | — | — |
| 2024-02-26 | $21.10 | $21.10 | 1,995 | — | — |
| 2024-02-23 | $21.45 | $21.45 | 1,876 | — | — |
| 2024-02-22 | $21.03 | $21.03 | 1,058 | — | — |
| 2024-02-21 | $21.36 | $21.36 | 1,761 | — | — |
| 2024-02-20 | $21.55 | $21.55 | 3,065 | — | — |
| 2024-02-16 | $23.00 | $23.00 | 8,206 | — | — |
| 2024-02-15 | $22.08 | $22.08 | 16,733 | — | — |
| 2024-02-14 | $19.92 | $19.92 | 3,273 | — | — |
| 2024-02-13 | $16.80 | $16.80 | 4,405 | — | — |
| 2024-02-12 | $15.34 | $15.34 | 3,506 | — | — |
| 2024-02-09 | $15.71 | $15.71 | 3,909 | — | — |
| 2024-02-08 | $13.32 | $13.32 | 3,887 | — | — |
| 2024-02-07 | $14.00 | $14.00 | 4,938 | — | — |
| 2024-02-06 | $14.68 | $14.68 | 17,535 | — | — |
| 2024-02-05 | $14.02 | $14.02 | 2,481 | — | — |
| 2024-02-02 | $14.80 | $14.80 | 6,135 | — | — |
| 2024-02-01 | $16.00 | $16.00 | 1,771 | — | — |
| 2024-01-31 | $16.00 | $16.00 | 1,243 | — | — |
| 2024-01-30 | $16.03 | $16.03 | 961 | — | — |
| 2024-01-29 | $16.00 | $16.00 | 13,562 | — | — |
| 2024-01-26 | $15.80 | $15.80 | 9,355 | — | — |
| 2024-01-25 | $16.28 | $16.28 | 9,900 | — | — |
| 2024-01-24 | $16.00 | $16.00 | 17,558 | — | — |
| 2024-01-23 | $19.03 | $19.03 | 1,967 | — | — |
| 2024-01-22 | $19.62 | $19.62 | 5,929 | — | — |
| 2024-01-19 | $20.48 | $20.48 | 1,066 | — | — |
| 2024-01-18 | $20.64 | $20.64 | 1,889 | — | — |
| 2024-01-17 | $20.40 | $20.40 | 3,422 | — | — |
| 2024-01-16 | $20.74 | $20.74 | 2,766 | — | — |
| 2024-01-12 | $21.24 | $21.24 | 1,769 | — | — |
| 2024-01-11 | $21.00 | $21.00 | 1,455 | — | — |
| 2024-01-10 | $21.20 | $21.20 | 739 | — | — |
| 2024-01-09 | $20.60 | $20.60 | 1,521 | — | — |
| 2024-01-08 | $20.46 | $20.46 | 4,198 | — | — |
| 2024-01-05 | $20.40 | $20.40 | 1,581 | — | — |
| 2024-01-04 | $20.78 | $20.78 | 2,502 | — | — |
| 2024-01-03 | $21.16 | $21.16 | 2,431 | — | — |
| 2024-01-02 | $21.31 | $21.31 | 1,789 | — | — |