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
- 2018-11-29 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 | $5.01 | $5.01 | 14,700 | — | — |
| 2024-12-30 | $5.01 | $5.01 | 7,700 | — | — |
| 2024-12-27 | $5.64 | $5.64 | 65,000 | — | — |
| 2024-12-26 | $5.28 | $5.28 | 31,900 | — | — |
| 2024-12-24 | $5.23 | $5.23 | 11,900 | — | — |
| 2024-12-23 | $5.40 | $5.40 | 25,100 | — | — |
| 2024-12-20 | $6.00 | $6.00 | 22,800 | — | — |
| 2024-12-19 | $5.53 | $5.53 | 44,400 | — | — |
| 2024-12-18 | $6.13 | $6.13 | 149,700 | — | — |
| 2024-12-17 | $4.79 | $4.79 | 42,600 | — | — |
| 2024-12-16 | $4.15 | $4.15 | 27,000 | — | — |
| 2024-12-13 | $4.51 | $4.51 | 13,900 | — | — |
| 2024-12-12 | $4.70 | $4.70 | 19,800 | — | — |
| 2024-12-11 | $4.76 | $4.76 | 13,500 | — | — |
| 2024-12-10 | $5.24 | $5.24 | 17,900 | — | — |
| 2024-12-09 | $5.25 | $5.25 | 6,600 | — | — |
| 2024-12-06 | $5.51 | $5.51 | 14,300 | — | — |
| 2024-12-05 | $5.84 | $5.84 | 18,500 | — | — |
| 2024-12-04 | $5.75 | $5.75 | 48,500 | — | — |
| 2024-12-03 | $5.66 | $5.66 | 169,100 | — | — |
| 2024-12-02 | $4.75 | $4.75 | 188,600 | — | — |
| 2024-11-29 | $5.25 | $5.25 | 6,600 | — | — |
| 2024-11-27 | $4.55 | $4.55 | 0 | — | — |
| 2024-11-26 | $4.55 | $4.55 | 7,500 | — | — |
| 2024-11-25 | $4.75 | $4.75 | 11,000 | — | — |
| 2024-11-22 | $5.05 | $5.05 | 12,900 | — | — |
| 2024-11-21 | $4.90 | $4.90 | 20,800 | — | — |
| 2024-11-20 | $5.26 | $5.26 | 25,400 | — | — |
| 2024-11-19 | $5.00 | $5.00 | 10,500 | — | — |
| 2024-11-18 | $5.00 | $5.00 | 13,100 | — | — |
| 2024-11-15 | $4.83 | $4.83 | 7,400 | — | — |
| 2024-11-14 | $5.00 | $5.00 | 15,600 | — | — |
| 2024-11-13 | $5.00 | $5.00 | 13,700 | — | — |
| 2024-11-12 | $5.19 | $5.19 | 5,000 | — | — |
| 2024-11-11 | $5.27 | $5.27 | 18,500 | — | — |
| 2024-11-08 | $4.36 | $4.36 | 44,000 | — | — |
| 2024-11-07 | $4.53 | $4.53 | 27,100 | — | — |
| 2024-11-06 | $5.30 | $5.30 | 40,200 | — | — |
| 2024-11-05 | $6.11 | $6.11 | 8,000 | — | — |
| 2024-11-04 | $6.42 | $6.42 | 26,500 | — | — |
| 2024-11-01 | $6.87 | $6.87 | 6,000 | — | — |
| 2024-10-31 | $6.82 | $6.82 | 22,900 | — | — |
| 2024-10-30 | $6.76 | $6.76 | 13,100 | — | — |
| 2024-10-29 | $6.97 | $6.97 | 14,200 | — | — |
| 2024-10-28 | $7.10 | $7.10 | 27,000 | — | — |
| 2024-10-25 | $6.88 | $6.88 | 14,200 | — | — |
| 2024-10-24 | $7.00 | $7.00 | 18,000 | — | — |
| 2024-10-23 | $7.45 | $7.45 | 14,100 | — | — |
| 2024-10-22 | $7.65 | $7.65 | 2,200 | — | — |
| 2024-10-21 | $7.51 | $7.51 | 9,500 | — | — |
| 2024-10-18 | $7.94 | $7.94 | 9,900 | — | — |
| 2024-10-17 | $7.71 | $7.71 | 18,700 | — | — |
| 2024-10-16 | $7.56 | $7.56 | 20,000 | — | — |
| 2024-10-15 | $7.39 | $7.39 | 9,500 | — | — |
| 2024-10-14 | $6.76 | $6.76 | 27,400 | — | — |
| 2024-10-11 | $6.90 | $6.90 | 1,100 | — | — |
| 2024-10-10 | $6.77 | $6.77 | 5,600 | — | — |
| 2024-10-09 | $6.76 | $6.76 | 1,300 | — | — |
| 2024-10-08 | $6.98 | $6.98 | 3,300 | — | — |
| 2024-10-07 | $6.93 | $6.93 | 8,000 | — | — |
| 2024-10-04 | $6.80 | $6.80 | 9,900 | — | — |
| 2024-10-03 | $6.51 | $6.51 | 7,600 | — | — |
| 2024-10-02 | $6.89 | $6.89 | 12,500 | — | — |
| 2024-10-01 | $7.15 | $7.15 | 13,300 | — | — |
| 2024-09-30 | $6.69 | $6.69 | 6,400 | — | — |
| 2024-09-27 | $6.71 | $6.71 | 20,000 | — | — |
| 2024-09-26 | $7.44 | $7.44 | 13,900 | — | — |
| 2024-09-25 | $7.49 | $7.49 | 21,600 | — | — |
| 2024-09-24 | $7.50 | $7.50 | 25,900 | — | — |
| 2024-09-23 | $8.63 | $8.63 | 176,800 | — | — |
| 2024-09-20 | $6.62 | $6.62 | 29,700 | — | — |
| 2024-09-19 | $5.96 | $5.96 | 27,500 | — | — |
| 2024-09-18 | $6.01 | $6.01 | 9,400 | — | — |
| 2024-09-17 | $6.06 | $6.06 | 1,800 | — | — |
| 2024-09-16 | $6.34 | $6.34 | 8,200 | — | — |
| 2024-09-13 | $6.44 | $6.44 | 3,700 | — | — |
| 2024-09-12 | $6.18 | $6.18 | 13,800 | — | — |
| 2024-09-11 | $6.75 | $6.75 | 1,700 | — | — |
| 2024-09-10 | $6.85 | $6.85 | 21,900 | — | — |
| 2024-09-09 | $7.40 | $7.40 | 3,900 | — | — |
| 2024-09-06 | $7.97 | $7.97 | 700 | — | — |
| 2024-09-05 | $7.97 | $7.97 | 1,200 | — | — |
| 2024-09-04 | $7.95 | $7.95 | 2,900 | — | — |
| 2024-09-03 | $7.89 | $7.89 | 4,400 | — | — |
| 2024-08-30 | $7.98 | $7.98 | 3,800 | — | — |
| 2024-08-29 | $8.00 | $8.00 | 900 | — | — |
| 2024-08-28 | $7.85 | $7.85 | 3,300 | — | — |
| 2024-08-27 | $8.31 | $8.31 | 10,900 | — | — |
| 2024-08-26 | $8.00 | $8.00 | 15,100 | — | — |
| 2024-08-23 | $8.41 | $8.41 | 19,900 | — | — |
| 2024-08-22 | $8.15 | $8.15 | 8,200 | — | — |
| 2024-08-21 | $8.20 | $8.20 | 17,500 | — | — |
| 2024-08-20 | $8.25 | $8.25 | 14,600 | — | — |
| 2024-08-19 | $8.09 | $8.09 | 30,000 | — | — |
| 2024-08-16 | $7.14 | $7.14 | 16,600 | — | — |
| 2024-08-15 | $6.66 | $6.66 | 27,800 | — | — |
| 2024-08-14 | $6.84 | $6.84 | 25,800 | — | — |
| 2024-08-13 | $6.95 | $6.95 | 19,900 | — | — |
| 2024-08-12 | $6.42 | $6.42 | 6,500 | — | — |
| 2024-08-09 | $7.14 | $7.14 | 25,700 | — | — |
| 2024-08-08 | $7.53 | $7.53 | 14,900 | — | — |
| 2024-08-07 | $7.73 | $7.73 | 5,600 | — | — |
| 2024-08-06 | $8.16 | $8.16 | 5,300 | — | — |
| 2024-08-05 | $8.05 | $8.05 | 6,300 | — | — |
| 2024-08-02 | $9.10 | $9.10 | 22,800 | — | — |
| 2024-08-01 | $8.59 | $8.59 | 35,800 | — | — |
| 2024-07-31 | $9.12 | $9.12 | 17,300 | — | — |
| 2024-07-30 | $9.11 | $9.11 | 45,300 | — | — |
| 2024-07-29 | $10.69 | $10.69 | 17,800 | — | — |
| 2024-07-26 | $10.56 | $10.56 | 12,300 | — | — |
| 2024-07-25 | $10.00 | $10.00 | 21,300 | — | — |
| 2024-07-24 | $9.15 | $9.15 | 7,000 | — | — |
| 2024-07-23 | $9.49 | $9.49 | 7,900 | — | — |
| 2024-07-22 | $9.34 | $9.34 | 24,800 | — | — |
| 2024-07-19 | $9.71 | $9.71 | 22,400 | — | — |
| 2024-07-18 | $8.84 | $8.84 | 29,800 | — | — |
| 2024-07-17 | $10.80 | $10.80 | 22,100 | — | — |
| 2024-07-16 | $9.90 | $9.90 | 19,600 | — | — |
| 2024-07-15 | $9.50 | $9.50 | 8,300 | — | — |
| 2024-07-12 | $8.93 | $8.93 | 34,200 | — | — |
| 2024-07-11 | $7.39 | $7.39 | 21,400 | — | — |
| 2024-07-10 | $7.82 | $7.82 | 33,100 | — | — |
| 2024-07-09 | $6.92 | $6.92 | 35,900 | — | — |
| 2024-07-08 | $6.94 | $6.94 | 14,900 | — | — |
| 2024-07-05 | $7.17 | $7.17 | 19,500 | — | — |
| 2024-07-03 | $7.53 | $7.53 | 7,000 | — | — |
| 2024-07-02 | $8.00 | $8.00 | 35,100 | — | — |
| 2024-07-01 | $8.68 | $8.68 | 14,500 | — | — |
| 2024-06-28 | $9.58 | $9.58 | 23,400 | — | — |
| 2024-06-27 | $8.56 | $8.56 | 10,000 | — | — |
| 2024-06-26 | $8.75 | $8.75 | 35,400 | — | — |
| 2024-06-25 | $8.41 | $8.41 | 12,800 | — | — |
| 2024-06-24 | $9.40 | $9.40 | 27,600 | — | — |
| 2024-06-21 | $8.24 | $8.24 | 113,200 | — | — |
| 2024-06-20 | $10.55 | $10.55 | 27,100 | — | — |
| 2024-06-18 | $11.60 | $11.60 | 25,300 | — | — |
| 2024-06-17 | $12.80 | $12.80 | 19,800 | — | — |
| 2024-06-14 | $11.01 | $11.01 | 16,100 | — | — |
| 2024-06-13 | $9.65 | $9.65 | 22,700 | — | — |
| 2024-06-12 | $10.05 | $10.05 | 30,000 | — | — |
| 2024-06-11 | $10.09 | $10.09 | 13,900 | — | — |
| 2024-06-10 | $9.61 | $9.61 | 13,100 | — | — |
| 2024-06-07 | $10.00 | $10.00 | 2,700 | — | — |
| 2024-06-06 | $9.75 | $9.75 | 6,400 | — | — |
| 2024-06-05 | $9.09 | $9.09 | 5,100 | — | — |
| 2024-06-04 | $9.35 | $9.35 | 7,600 | — | — |
| 2024-06-03 | $9.76 | $9.76 | 10,200 | — | — |
| 2024-05-31 | $9.41 | $9.41 | 26,000 | — | — |
| 2024-05-30 | $9.50 | $9.50 | 9,000 | — | — |
| 2024-05-29 | $9.50 | $9.50 | 8,600 | — | — |
| 2024-05-28 | $9.59 | $9.59 | 13,300 | — | — |
| 2024-05-24 | $9.84 | $9.84 | 33,400 | — | — |
| 2024-05-23 | $9.50 | $9.50 | 52,400 | — | — |
| 2024-05-22 | $9.30 | $9.30 | 900 | — | — |
| 2024-05-21 | $9.88 | $9.88 | 26,900 | — | — |
| 2024-05-20 | $10.00 | $10.00 | 66,500 | — | — |
| 2024-05-17 | $8.50 | $8.50 | 5,700 | — | — |
| 2024-05-16 | $8.03 | $8.03 | 23,500 | — | — |
| 2024-05-15 | $8.83 | $8.83 | 23,700 | — | — |
| 2024-05-14 | $9.24 | $9.24 | 28,900 | — | — |
| 2024-05-13 | $8.31 | $8.31 | 20,700 | — | — |
| 2024-05-10 | $8.14 | $8.14 | 2,300 | — | — |
| 2024-05-09 | $8.80 | $8.80 | 15,200 | — | — |
| 2024-05-08 | $9.12 | $9.12 | 900 | — | — |
| 2024-05-07 | $9.39 | $9.39 | 1,300 | — | — |
| 2024-05-06 | $8.46 | $8.46 | 1,100 | — | — |
| 2024-05-03 | $8.30 | $8.30 | 2,300 | — | — |
| 2024-05-02 | $8.90 | $8.90 | 400 | — | — |
| 2024-05-01 | $8.90 | $8.90 | 300 | — | — |
| 2024-04-30 | $8.90 | $8.90 | 300 | — | — |
| 2024-04-29 | $8.90 | $8.90 | 1,500 | — | — |
| 2024-04-26 | $9.19 | $9.19 | 300 | — | — |
| 2024-04-25 | $9.19 | $9.19 | 1,700 | — | — |
| 2024-04-24 | $10.00 | $10.00 | 300 | — | — |
| 2024-04-23 | $10.00 | $10.00 | 1,200 | — | — |
| 2024-04-22 | $9.81 | $9.81 | 1,900 | — | — |
| 2024-04-19 | $10.64 | $10.64 | 4,700 | — | — |
| 2024-04-18 | $10.93 | $10.93 | 6,700 | — | — |
| 2024-04-17 | $12.10 | $12.10 | 3,500 | — | — |
| 2024-04-16 | $11.69 | $11.69 | 3,100 | — | — |
| 2024-04-15 | $11.01 | $11.01 | 900 | — | — |
| 2024-04-12 | $11.13 | $11.13 | 300 | — | — |
| 2024-04-11 | $11.13 | $11.13 | 400 | — | — |
| 2024-04-10 | $11.24 | $11.24 | 2,000 | — | — |
| 2024-04-09 | $11.14 | $11.14 | 600 | — | — |
| 2024-04-08 | $11.14 | $11.14 | 1,100 | — | — |
| 2024-04-05 | $10.75 | $10.75 | 4,000 | — | — |
| 2024-04-04 | $10.50 | $10.50 | 5,200 | — | — |
| 2024-04-03 | $11.56 | $11.56 | 2,900 | — | — |
| 2024-04-02 | $11.15 | $11.15 | 5,500 | — | — |
| 2024-04-01 | $11.83 | $11.83 | 5,700 | — | — |
| 2024-03-28 | $13.46 | $13.46 | 10,100 | — | — |
| 2024-03-27 | $14.87 | $14.87 | 57,900 | — | — |
| 2024-03-26 | $11.10 | $11.10 | 3,700 | — | — |
| 2024-03-25 | $12.60 | $12.60 | 4,400 | — | — |
| 2024-03-22 | $13.03 | $13.03 | 3,000 | — | — |
| 2024-03-21 | $13.29 | $13.29 | 8,500 | — | — |
| 2024-03-20 | $13.01 | $13.01 | 21,100 | — | — |
| 2024-03-19 | $14.53 | $14.53 | 16,000 | — | — |
| 2024-03-18 | $16.90 | $16.90 | 23,400 | — | — |
| 2024-03-15 | $22.32 | $22.32 | 24,900 | — | — |
| 2024-03-14 | $18.21 | $18.21 | 15,845 | — | — |
| 2024-03-13 | $15.00 | $15.00 | 39,421 | — | — |
| 2024-03-12 | $16.25 | $16.25 | 10,150 | — | — |
| 2024-03-11 | $12.43 | $12.43 | 2,878 | — | — |
| 2024-03-08 | $13.57 | $13.57 | 1,075 | — | — |
| 2024-03-07 | $13.57 | $13.57 | 1,697 | — | — |
| 2024-03-06 | $13.93 | $13.93 | 314 | — | — |
| 2024-03-05 | $14.00 | $14.00 | 462 | — | — |
| 2024-03-04 | $14.04 | $14.04 | 2,159 | — | — |
| 2024-03-01 | $13.21 | $13.21 | 585 | — | — |
| 2024-02-29 | $13.61 | $13.61 | 1,467 | — | — |
| 2024-02-28 | $13.25 | $13.25 | 974 | — | — |
| 2024-02-27 | $13.93 | $13.93 | 1,546 | — | — |
| 2024-02-26 | $13.25 | $13.25 | 879 | — | — |
| 2024-02-23 | $13.21 | $13.21 | 622 | — | — |
| 2024-02-22 | $13.21 | $13.21 | 1,498 | — | — |
| 2024-02-21 | $13.21 | $13.21 | 762 | — | — |
| 2024-02-20 | $14.18 | $14.18 | 134 | — | — |
| 2024-02-16 | $13.93 | $13.93 | 1,473 | — | — |
| 2024-02-15 | $14.29 | $14.29 | 652 | — | — |
| 2024-02-14 | $14.04 | $14.04 | 1,529 | — | — |
| 2024-02-13 | $13.18 | $13.18 | 1,523 | — | — |
| 2024-02-12 | $13.68 | $13.68 | 2,853 | — | — |
| 2024-02-09 | $13.82 | $13.82 | 501 | — | — |
| 2024-02-08 | $12.89 | $12.89 | 420 | — | — |
| 2024-02-07 | $12.79 | $12.79 | 1,086 | — | — |
| 2024-02-06 | $14.29 | $14.29 | 454 | — | — |
| 2024-02-05 | $14.46 | $14.46 | 1,142 | — | — |
| 2024-02-02 | $14.50 | $14.50 | 2,699 | — | — |
| 2024-02-01 | $14.93 | $14.93 | 1,672 | — | — |
| 2024-01-31 | $14.64 | $14.64 | 680 | — | — |
| 2024-01-30 | $14.29 | $14.29 | 692 | — | — |
| 2024-01-29 | $14.32 | $14.32 | 798 | — | — |
| 2024-01-26 | $14.75 | $14.75 | 400 | — | — |
| 2024-01-25 | $14.29 | $14.29 | 759 | — | — |
| 2024-01-24 | $14.36 | $14.36 | 305 | — | — |
| 2024-01-23 | $14.11 | $14.11 | 582 | — | — |
| 2024-01-22 | $14.64 | $14.64 | 650 | — | — |
| 2024-01-19 | $14.29 | $14.29 | 361 | — | — |
| 2024-01-18 | $14.36 | $14.36 | 1,117 | — | — |
| 2024-01-17 | $14.36 | $14.36 | 750 | — | — |
| 2024-01-16 | $14.18 | $14.18 | 392 | — | — |
| 2024-01-12 | $14.46 | $14.46 | 904 | — | — |
| 2024-01-11 | $14.61 | $14.61 | 165 | — | — |
| 2024-01-10 | $13.57 | $13.57 | 445 | — | — |
| 2024-01-09 | $14.04 | $14.04 | 753 | — | — |
| 2024-01-08 | $13.39 | $13.39 | 5,673 | — | — |
| 2024-01-05 | $15.14 | $15.14 | 1,078 | — | — |
| 2024-01-04 | $13.89 | $13.89 | 1,173 | — | — |
| 2024-01-03 | $13.57 | $13.57 | 2,187 | — | — |
| 2024-01-02 | $14.96 | $14.96 | 4,108 | — | — |