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
- 2021-08-20 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 | $9.00 | $9.00 | 12,770 | — | — |
| 2024-12-30 | $8.30 | $8.30 | 10,055 | — | — |
| 2024-12-27 | $8.42 | $8.42 | 5,830 | — | — |
| 2024-12-26 | $8.30 | $8.30 | 4,725 | — | — |
| 2024-12-24 | $8.32 | $8.32 | 1,475 | — | — |
| 2024-12-23 | $8.34 | $8.34 | 2,550 | — | — |
| 2024-12-20 | $8.30 | $8.30 | 14,940 | — | — |
| 2024-12-19 | $7.94 | $7.94 | 6,700 | — | — |
| 2024-12-18 | $7.50 | $7.50 | 13,250 | — | — |
| 2024-12-17 | $7.70 | $7.70 | 3,370 | — | — |
| 2024-12-16 | $7.90 | $7.90 | 26,710 | — | — |
| 2024-12-13 | $6.80 | $6.80 | 5,760 | — | — |
| 2024-12-12 | $6.88 | $6.88 | 22,440 | — | — |
| 2024-12-11 | $7.42 | $7.42 | 14,065 | — | — |
| 2024-12-10 | $8.00 | $8.00 | 3,295 | — | — |
| 2024-12-09 | $8.30 | $8.30 | 8,300 | — | — |
| 2024-12-06 | $8.34 | $8.34 | 2,095 | — | — |
| 2024-12-05 | $8.16 | $8.16 | 5,245 | — | — |
| 2024-12-04 | $8.22 | $8.22 | 6,165 | — | — |
| 2024-12-03 | $9.18 | $9.18 | 3,410 | — | — |
| 2024-12-02 | $9.20 | $9.20 | 4,010 | — | — |
| 2024-11-29 | $9.10 | $9.10 | 7,545 | — | — |
| 2024-11-27 | $8.56 | $8.56 | 6,095 | — | — |
| 2024-11-26 | $8.40 | $8.40 | 5,805 | — | — |
| 2024-11-25 | $8.42 | $8.42 | 21,245 | — | — |
| 2024-11-22 | $8.50 | $8.50 | 11,850 | — | — |
| 2024-11-21 | $8.06 | $8.06 | 67,720 | — | — |
| 2024-11-20 | $6.20 | $6.20 | 13,345 | — | — |
| 2024-11-19 | $6.20 | $6.20 | 4,575 | — | — |
| 2024-11-18 | $6.36 | $6.36 | 4,000 | — | — |
| 2024-11-15 | $6.90 | $6.90 | 3,115 | — | — |
| 2024-11-14 | $6.88 | $6.88 | 8,745 | — | — |
| 2024-11-13 | $7.10 | $7.10 | 9,800 | — | — |
| 2024-11-12 | $7.26 | $7.26 | 20,290 | — | — |
| 2024-11-11 | $6.84 | $6.84 | 5,915 | — | — |
| 2024-11-08 | $7.00 | $7.00 | 2,600 | — | — |
| 2024-11-07 | $7.10 | $7.10 | 2,280 | — | — |
| 2024-11-06 | $7.40 | $7.40 | 7,725 | — | — |
| 2024-11-05 | $7.60 | $7.60 | 3,715 | — | — |
| 2024-11-04 | $7.88 | $7.88 | 5,390 | — | — |
| 2024-11-01 | $8.10 | $8.10 | 12,135 | — | — |
| 2024-10-31 | $7.80 | $7.80 | 2,805 | — | — |
| 2024-10-30 | $8.20 | $8.20 | 2,995 | — | — |
| 2024-10-29 | $8.80 | $8.80 | 1,740 | — | — |
| 2024-10-28 | $8.92 | $8.92 | 1,825 | — | — |
| 2024-10-25 | $9.08 | $9.08 | 2,180 | — | — |
| 2024-10-24 | $9.40 | $9.40 | 2,220 | — | — |
| 2024-10-23 | $9.16 | $9.16 | 2,030 | — | — |
| 2024-10-22 | $9.54 | $9.54 | 925 | — | — |
| 2024-10-21 | $9.40 | $9.40 | 820 | — | — |
| 2024-10-18 | $9.28 | $9.28 | 2,485 | — | — |
| 2024-10-17 | $10.14 | $10.14 | 1,380 | — | — |
| 2024-10-16 | $9.48 | $9.48 | 2,650 | — | — |
| 2024-10-15 | $9.60 | $9.60 | 280 | — | — |
| 2024-10-14 | $9.22 | $9.22 | 3,495 | — | — |
| 2024-10-11 | $9.64 | $9.64 | 830 | — | — |
| 2024-10-10 | $9.64 | $9.64 | 6,330 | — | — |
| 2024-10-09 | $9.80 | $9.80 | 1,035 | — | — |
| 2024-10-08 | $9.66 | $9.66 | 4,680 | — | — |
| 2024-10-07 | $10.50 | $10.50 | 4,075 | — | — |
| 2024-10-04 | $9.80 | $9.80 | 1,540 | — | — |
| 2024-10-03 | $10.08 | $10.08 | 1,705 | — | — |
| 2024-10-02 | $10.00 | $10.00 | 800 | — | — |
| 2024-10-01 | $9.80 | $9.80 | 3,735 | — | — |
| 2024-09-30 | $11.06 | $11.06 | 2,815 | — | — |
| 2024-09-27 | $10.30 | $10.30 | 4,735 | — | — |
| 2024-09-26 | $10.60 | $10.60 | 2,675 | — | — |
| 2024-09-25 | $10.90 | $10.90 | 4,205 | — | — |
| 2024-09-24 | $10.60 | $10.60 | 2,875 | — | — |
| 2024-09-23 | $11.40 | $11.40 | 2,500 | — | — |
| 2024-09-20 | $11.52 | $11.52 | 6,185 | — | — |
| 2024-09-19 | $11.18 | $11.18 | 1,625 | — | — |
| 2024-09-18 | $10.80 | $10.80 | 3,635 | — | — |
| 2024-09-17 | $11.34 | $11.34 | 190 | — | — |
| 2024-09-16 | $11.56 | $11.56 | 2,115 | — | — |
| 2024-09-13 | $11.24 | $11.24 | 3,140 | — | — |
| 2024-09-12 | $11.40 | $11.40 | 4,120 | — | — |
| 2024-09-11 | $11.60 | $11.60 | 2,670 | — | — |
| 2024-09-10 | $11.60 | $11.60 | 1,015 | — | — |
| 2024-09-09 | $11.98 | $11.98 | 3,760 | — | — |
| 2024-09-06 | $11.80 | $11.80 | 1,210 | — | — |
| 2024-09-05 | $11.28 | $11.28 | 1,990 | — | — |
| 2024-09-04 | $11.20 | $11.20 | 2,355 | — | — |
| 2024-09-03 | $12.38 | $12.38 | 1,370 | — | — |
| 2024-08-30 | $12.62 | $12.62 | 2,355 | — | — |
| 2024-08-29 | $11.70 | $11.70 | 1,765 | — | — |
| 2024-08-28 | $12.00 | $12.00 | 1,515 | — | — |
| 2024-08-27 | $11.76 | $11.76 | 940 | — | — |
| 2024-08-26 | $12.98 | $12.98 | 1,920 | — | — |
| 2024-08-23 | $13.00 | $13.00 | 2,870 | — | — |
| 2024-08-22 | $12.58 | $12.58 | 2,585 | — | — |
| 2024-08-21 | $12.76 | $12.76 | 2,905 | — | — |
| 2024-08-20 | $12.72 | $12.72 | 3,815 | — | — |
| 2024-08-19 | $12.70 | $12.70 | 2,660 | — | — |
| 2024-08-16 | $12.70 | $12.70 | 855 | — | — |
| 2024-08-15 | $12.60 | $12.60 | 2,015 | — | — |
| 2024-08-14 | $12.50 | $12.50 | 1,260 | — | — |
| 2024-08-13 | $12.20 | $12.20 | 2,070 | — | — |
| 2024-08-12 | $12.60 | $12.60 | 2,415 | — | — |
| 2024-08-09 | $11.98 | $11.98 | 1,230 | — | — |
| 2024-08-08 | $12.04 | $12.04 | 1,870 | — | — |
| 2024-08-07 | $11.80 | $11.80 | 3,240 | — | — |
| 2024-08-06 | $12.50 | $12.50 | 625 | — | — |
| 2024-08-05 | $11.70 | $11.70 | 1,780 | — | — |
| 2024-08-02 | $12.42 | $12.42 | 1,420 | — | — |
| 2024-08-01 | $13.40 | $13.40 | 1,885 | — | — |
| 2024-07-31 | $13.00 | $13.00 | 1,375 | — | — |
| 2024-07-30 | $13.00 | $13.00 | 2,830 | — | — |
| 2024-07-29 | $12.30 | $12.30 | 4,155 | — | — |
| 2024-07-26 | $13.38 | $13.38 | 2,585 | — | — |
| 2024-07-25 | $12.76 | $12.76 | 1,270 | — | — |
| 2024-07-24 | $12.68 | $12.68 | 945 | — | — |
| 2024-07-23 | $13.28 | $13.28 | 3,165 | — | — |
| 2024-07-22 | $12.60 | $12.60 | 4,925 | — | — |
| 2024-07-19 | $12.68 | $12.68 | 1,545 | — | — |
| 2024-07-18 | $13.58 | $13.58 | 3,425 | — | — |
| 2024-07-17 | $13.70 | $13.70 | 2,140 | — | — |
| 2024-07-16 | $12.86 | $12.86 | 1,995 | — | — |
| 2024-07-15 | $12.32 | $12.32 | 4,240 | — | — |
| 2024-07-12 | $13.70 | $13.70 | 2,435 | — | — |
| 2024-07-11 | $13.76 | $13.76 | 2,250 | — | — |
| 2024-07-10 | $13.86 | $13.86 | 5,935 | — | — |
| 2024-07-09 | $13.40 | $13.40 | 10,485 | — | — |
| 2024-07-08 | $10.10 | $10.10 | 1,530 | — | — |
| 2024-07-05 | $11.00 | $11.00 | 1,355 | — | — |
| 2024-07-03 | $11.10 | $11.10 | 985 | — | — |
| 2024-07-02 | $10.96 | $10.96 | 2,470 | — | — |
| 2024-07-01 | $10.82 | $10.82 | 2,750 | — | — |
| 2024-06-28 | $10.72 | $10.72 | 3,125 | — | — |
| 2024-06-27 | $11.16 | $11.16 | 485 | — | — |
| 2024-06-26 | $10.88 | $10.88 | 1,015 | — | — |
| 2024-06-25 | $11.30 | $11.30 | 2,625 | — | — |
| 2024-06-24 | $11.40 | $11.40 | 3,715 | — | — |
| 2024-06-21 | $10.98 | $10.98 | 9,105 | — | — |
| 2024-06-20 | $10.82 | $10.82 | 6,370 | — | — |
| 2024-06-18 | $10.52 | $10.52 | 4,505 | — | — |
| 2024-06-17 | $11.50 | $11.50 | 5,295 | — | — |
| 2024-06-14 | $12.12 | $12.12 | 1,760 | — | — |
| 2024-06-13 | $13.40 | $13.40 | 1,460 | — | — |
| 2024-06-12 | $13.78 | $13.78 | 2,845 | — | — |
| 2024-06-11 | $13.20 | $13.20 | 3,340 | — | — |
| 2024-06-10 | $13.04 | $13.04 | 4,795 | — | — |
| 2024-06-07 | $11.20 | $11.20 | 6,780 | — | — |
| 2024-06-06 | $12.60 | $12.60 | 7,310 | — | — |
| 2024-06-05 | $13.40 | $13.40 | 4,090 | — | — |
| 2024-06-04 | $14.00 | $14.00 | 2,460 | — | — |
| 2024-06-03 | $14.22 | $14.22 | 1,735 | — | — |
| 2024-05-31 | $14.60 | $14.60 | 895 | — | — |
| 2024-05-30 | $14.40 | $14.40 | 3,640 | — | — |
| 2024-05-29 | $14.66 | $14.66 | 875 | — | — |
| 2024-05-28 | $14.76 | $14.76 | 795 | — | — |
| 2024-05-24 | $14.70 | $14.70 | 745 | — | — |
| 2024-05-23 | $14.94 | $14.94 | 2,345 | — | — |
| 2024-05-22 | $15.40 | $15.40 | 1,540 | — | — |
| 2024-05-21 | $15.00 | $15.00 | 290 | — | — |
| 2024-05-20 | $15.24 | $15.24 | 1,250 | — | — |
| 2024-05-17 | $15.08 | $15.08 | 220 | — | — |
| 2024-05-16 | $15.40 | $15.40 | 1,395 | — | — |
| 2024-05-15 | $15.04 | $15.04 | 1,515 | — | — |
| 2024-05-14 | $15.40 | $15.40 | 3,595 | — | — |
| 2024-05-13 | $15.88 | $15.88 | 3,695 | — | — |
| 2024-05-10 | $15.90 | $15.90 | 2,020 | — | — |
| 2024-05-09 | $15.76 | $15.76 | 820 | — | — |
| 2024-05-08 | $15.20 | $15.20 | 765 | — | — |
| 2024-05-07 | $15.60 | $15.60 | 595 | — | — |
| 2024-05-06 | $15.68 | $15.68 | 1,645 | — | — |
| 2024-05-03 | $15.40 | $15.40 | 1,035 | — | — |
| 2024-05-02 | $15.32 | $15.32 | 2,635 | — | — |
| 2024-05-01 | $16.00 | $16.00 | 7,725 | — | — |
| 2024-04-30 | $17.80 | $17.80 | 19,150 | — | — |
| 2024-04-29 | $14.80 | $14.80 | 335 | — | — |
| 2024-04-26 | $15.10 | $15.10 | 1,760 | — | — |
| 2024-04-25 | $14.60 | $14.60 | 1,850 | — | — |
| 2024-04-24 | $14.20 | $14.20 | 905 | — | — |
| 2024-04-23 | $14.00 | $14.00 | 3,960 | — | — |
| 2024-04-22 | $14.58 | $14.58 | 675 | — | — |
| 2024-04-19 | $14.80 | $14.80 | 1,070 | — | — |
| 2024-04-18 | $14.56 | $14.56 | 6,595 | — | — |
| 2024-04-17 | $13.60 | $13.60 | 7,880 | — | — |
| 2024-04-16 | $14.50 | $14.50 | 2,965 | — | — |
| 2024-04-15 | $15.40 | $15.40 | 3,625 | — | — |
| 2024-04-12 | $16.00 | $16.00 | 3,445 | — | — |
| 2024-04-11 | $16.50 | $16.50 | 7,400 | — | — |
| 2024-04-10 | $15.30 | $15.30 | 6,090 | — | — |
| 2024-04-09 | $15.82 | $15.82 | 5,605 | — | — |
| 2024-04-08 | $16.72 | $16.72 | 2,265 | — | — |
| 2024-04-05 | $16.32 | $16.32 | 4,410 | — | — |
| 2024-04-04 | $16.80 | $16.80 | 6,245 | — | — |
| 2024-04-03 | $17.80 | $17.80 | 3,940 | — | — |
| 2024-04-02 | $18.82 | $18.82 | 2,735 | — | — |
| 2024-04-01 | $19.48 | $19.48 | 1,775 | — | — |
| 2024-03-28 | $19.30 | $19.30 | 2,565 | — | — |
| 2024-03-27 | $19.80 | $19.80 | 4,070 | — | — |
| 2024-03-26 | $18.12 | $18.12 | 4,720 | — | — |
| 2024-03-25 | $18.26 | $18.26 | 5,270 | — | — |
| 2024-03-22 | $18.92 | $18.92 | 10,255 | — | — |
| 2024-03-21 | $17.00 | $17.00 | 2,900 | — | — |
| 2024-03-20 | $16.96 | $16.96 | 2,395 | — | — |
| 2024-03-19 | $16.98 | $16.98 | 920 | — | — |
| 2024-03-18 | $17.60 | $17.60 | 7,240 | — | — |
| 2024-03-15 | $17.60 | $17.60 | 3,450 | — | — |
| 2024-03-14 | $16.60 | $16.60 | 3,050 | — | — |
| 2024-03-13 | $17.60 | $17.60 | 2,155 | — | — |
| 2024-03-12 | $17.12 | $17.12 | 3,610 | — | — |
| 2024-03-11 | $17.08 | $17.08 | 1,375 | — | — |
| 2024-03-08 | $18.20 | $18.20 | 2,655 | — | — |
| 2024-03-07 | $18.20 | $18.20 | 455 | — | — |
| 2024-03-06 | $17.60 | $17.60 | 1,195 | — | — |
| 2024-03-05 | $17.52 | $17.52 | 3,005 | — | — |
| 2024-03-04 | $17.00 | $17.00 | 8,865 | — | — |
| 2024-03-01 | $18.20 | $18.20 | 1,265 | — | — |
| 2024-02-29 | $17.98 | $17.98 | 3,310 | — | — |
| 2024-02-28 | $19.00 | $19.00 | 2,825 | — | — |
| 2024-02-27 | $18.00 | $18.00 | 6,895 | — | — |
| 2024-02-26 | $19.40 | $19.40 | 3,020 | — | — |
| 2024-02-23 | $19.90 | $19.90 | 1,380 | — | — |
| 2024-02-22 | $20.00 | $20.00 | 3,475 | — | — |
| 2024-02-21 | $21.20 | $21.20 | 1,725 | — | — |
| 2024-02-20 | $21.20 | $21.20 | 2,145 | — | — |
| 2024-02-16 | $21.00 | $21.00 | 2,290 | — | — |
| 2024-02-15 | $19.80 | $19.80 | 3,320 | — | — |
| 2024-02-14 | $18.80 | $18.80 | 2,910 | — | — |
| 2024-02-13 | $18.44 | $18.44 | 3,555 | — | — |
| 2024-02-12 | $19.50 | $19.50 | 2,145 | — | — |
| 2024-02-09 | $19.08 | $19.08 | 1,715 | — | — |
| 2024-02-08 | $18.98 | $18.98 | 2,710 | — | — |
| 2024-02-07 | $19.00 | $19.00 | 1,835 | — | — |
| 2024-02-06 | $19.20 | $19.20 | 6,845 | — | — |
| 2024-02-05 | $19.02 | $19.02 | 5,115 | — | — |
| 2024-02-02 | $19.40 | $19.40 | 6,685 | — | — |
| 2024-02-01 | $20.00 | $20.00 | 17,715 | — | — |
| 2024-01-31 | $20.60 | $20.60 | 2,550 | — | — |
| 2024-01-30 | $21.00 | $21.00 | 4,180 | — | — |
| 2024-01-29 | $20.60 | $20.60 | 10,800 | — | — |
| 2024-01-26 | $22.80 | $22.80 | 22,240 | — | — |
| 2024-01-25 | $20.80 | $20.80 | 5,860 | — | — |
| 2024-01-24 | $22.80 | $22.80 | 3,230 | — | — |
| 2024-01-23 | $23.00 | $23.00 | 6,390 | — | — |
| 2024-01-22 | $24.40 | $24.40 | 5,130 | — | — |
| 2024-01-19 | $25.60 | $25.60 | 2,605 | — | — |
| 2024-01-18 | $26.80 | $26.80 | 4,245 | — | — |
| 2024-01-17 | $27.60 | $27.60 | 1,865 | — | — |
| 2024-01-16 | $27.40 | $27.40 | 3,510 | — | — |
| 2024-01-12 | $25.20 | $25.20 | 8,060 | — | — |
| 2024-01-11 | $27.20 | $27.20 | 2,385 | — | — |
| 2024-01-10 | $28.20 | $28.20 | 3,605 | — | — |
| 2024-01-09 | $28.80 | $28.80 | 4,700 | — | — |
| 2024-01-08 | $27.40 | $27.40 | 4,230 | — | — |
| 2024-01-05 | $28.60 | $28.60 | 7,965 | — | — |
| 2024-01-04 | $25.80 | $25.80 | 2,790 | — | — |
| 2024-01-03 | $25.20 | $25.20 | 10,905 | — | — |
| 2024-01-02 | $27.20 | $27.20 | 4,580 | — | — |