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
- 2018-02-01 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 | $9.30 | $9.30 | 31,200 | — | — |
| 2024-12-30 | $11.20 | $11.20 | 27,570 | — | — |
| 2024-12-27 | $11.20 | $11.20 | 39,960 | — | — |
| 2024-12-26 | $12.20 | $12.20 | 115,070 | — | — |
| 2024-12-24 | $9.80 | $9.80 | 307,140 | — | — |
| 2024-12-23 | $16.50 | $16.50 | 1,837,620 | — | — |
| 2024-12-20 | $4.29 | $4.29 | 4,860 | — | — |
| 2024-12-19 | $4.40 | $4.40 | 2,330 | — | — |
| 2024-12-18 | $4.41 | $4.41 | 3,420 | — | — |
| 2024-12-17 | $4.94 | $4.94 | 3,240 | — | — |
| 2024-12-16 | $4.66 | $4.66 | 3,980 | — | — |
| 2024-12-13 | $4.80 | $4.80 | 3,470 | — | — |
| 2024-12-12 | $5.00 | $5.00 | 2,430 | — | — |
| 2024-12-11 | $5.11 | $5.11 | 6,530 | — | — |
| 2024-12-10 | $5.10 | $5.10 | 15,380 | — | — |
| 2024-12-09 | $5.23 | $5.23 | 2,830 | — | — |
| 2024-12-06 | $5.23 | $5.23 | 1,180 | — | — |
| 2024-12-05 | $5.10 | $5.10 | 7,580 | — | — |
| 2024-12-04 | $5.10 | $5.10 | 2,390 | — | — |
| 2024-12-03 | $5.36 | $5.36 | 3,930 | — | — |
| 2024-12-02 | $5.35 | $5.35 | 2,070 | — | — |
| 2024-11-29 | $5.61 | $5.61 | 4,320 | — | — |
| 2024-11-27 | $5.75 | $5.75 | 2,420 | — | — |
| 2024-11-26 | $5.76 | $5.76 | 2,980 | — | — |
| 2024-11-25 | $5.55 | $5.55 | 5,590 | — | — |
| 2024-11-22 | $5.34 | $5.34 | 26,890 | — | — |
| 2024-11-21 | $4.75 | $4.75 | 7,000 | — | — |
| 2024-11-20 | $4.41 | $4.41 | 5,190 | — | — |
| 2024-11-19 | $4.31 | $4.31 | 14,740 | — | — |
| 2024-11-18 | $4.88 | $4.88 | 9,020 | — | — |
| 2024-11-15 | $5.15 | $5.15 | 8,760 | — | — |
| 2024-11-14 | $5.00 | $5.00 | 1,890 | — | — |
| 2024-11-13 | $5.30 | $5.30 | 3,050 | — | — |
| 2024-11-12 | $5.56 | $5.56 | 2,090 | — | — |
| 2024-11-11 | $5.50 | $5.50 | 8,720 | — | — |
| 2024-11-08 | $5.61 | $5.61 | 980 | — | — |
| 2024-11-07 | $5.91 | $5.91 | 14,110 | — | — |
| 2024-11-06 | $5.98 | $5.98 | 4,140 | — | — |
| 2024-11-05 | $5.65 | $5.65 | 470 | — | — |
| 2024-11-04 | $5.56 | $5.56 | 3,340 | — | — |
| 2024-11-01 | $5.10 | $5.10 | 1,990 | — | — |
| 2024-10-31 | $4.90 | $4.90 | 6,640 | — | — |
| 2024-10-30 | $5.44 | $5.44 | 44,100 | — | — |
| 2024-10-29 | $6.15 | $6.15 | 2,500 | — | — |
| 2024-10-28 | $6.46 | $6.46 | 2,070 | — | — |
| 2024-10-25 | $6.54 | $6.54 | 260 | — | — |
| 2024-10-24 | $6.50 | $6.50 | 2,730 | — | — |
| 2024-10-23 | $6.70 | $6.70 | 1,240 | — | — |
| 2024-10-22 | $6.70 | $6.70 | 2,270 | — | — |
| 2024-10-21 | $6.70 | $6.70 | 2,410 | — | — |
| 2024-10-18 | $6.93 | $6.93 | 1,480 | — | — |
| 2024-10-17 | $6.78 | $6.78 | 910 | — | — |
| 2024-10-16 | $6.70 | $6.70 | 6,800 | — | — |
| 2024-10-15 | $6.70 | $6.70 | 3,490 | — | — |
| 2024-10-14 | $6.62 | $6.62 | 1,530 | — | — |
| 2024-10-11 | $6.80 | $6.80 | 960 | — | — |
| 2024-10-10 | $6.58 | $6.58 | 2,440 | — | — |
| 2024-10-09 | $6.50 | $6.50 | 14,050 | — | — |
| 2024-10-08 | $6.51 | $6.51 | 2,940 | — | — |
| 2024-10-07 | $6.99 | $6.99 | 13,740 | — | — |
| 2024-10-04 | $6.60 | $6.60 | 12,390 | — | — |
| 2024-10-03 | $6.51 | $6.51 | 8,040 | — | — |
| 2024-10-02 | $6.51 | $6.51 | 3,450 | — | — |
| 2024-10-01 | $6.20 | $6.20 | 11,170 | — | — |
| 2024-09-30 | $6.80 | $6.80 | 3,190 | — | — |
| 2024-09-27 | $6.80 | $6.80 | 2,740 | — | — |
| 2024-09-26 | $7.10 | $7.10 | 4,410 | — | — |
| 2024-09-25 | $7.04 | $7.04 | 7,310 | — | — |
| 2024-09-24 | $7.20 | $7.20 | 17,780 | — | — |
| 2024-09-23 | $7.49 | $7.49 | 20,030 | — | — |
| 2024-09-20 | $7.20 | $7.20 | 12,480 | — | — |
| 2024-09-19 | $7.02 | $7.02 | 7,100 | — | — |
| 2024-09-18 | $6.48 | $6.48 | 7,890 | — | — |
| 2024-09-17 | $6.30 | $6.30 | 2,380 | — | — |
| 2024-09-16 | $6.40 | $6.40 | 17,060 | — | — |
| 2024-09-13 | $6.20 | $6.20 | 5,540 | — | — |
| 2024-09-12 | $6.30 | $6.30 | 2,300 | — | — |
| 2024-09-11 | $6.55 | $6.55 | 3,600 | — | — |
| 2024-09-10 | $6.37 | $6.37 | 12,590 | — | — |
| 2024-09-09 | $5.80 | $5.80 | 18,210 | — | — |
| 2024-09-06 | $6.80 | $6.80 | 2,250 | — | — |
| 2024-09-05 | $6.81 | $6.81 | 5,040 | — | — |
| 2024-09-04 | $6.87 | $6.87 | 16,300 | — | — |
| 2024-09-03 | $6.79 | $6.79 | 2,730 | — | — |
| 2024-08-30 | $6.99 | $6.99 | 12,260 | — | — |
| 2024-08-29 | $6.80 | $6.80 | 12,500 | — | — |
| 2024-08-28 | $6.58 | $6.58 | 13,390 | — | — |
| 2024-08-27 | $6.66 | $6.66 | 23,480 | — | — |
| 2024-08-26 | $6.04 | $6.04 | 10,360 | — | — |
| 2024-08-23 | $6.46 | $6.46 | 56,090 | — | — |
| 2024-08-22 | $6.95 | $6.95 | 98,060 | — | — |
| 2024-08-21 | $6.00 | $6.00 | 82,280 | — | — |
| 2024-08-20 | $4.49 | $4.49 | 7,520 | — | — |
| 2024-08-19 | $4.70 | $4.70 | 16,680 | — | — |
| 2024-08-16 | $4.31 | $4.31 | 44,550 | — | — |
| 2024-08-15 | $4.20 | $4.20 | 8,100 | — | — |
| 2024-08-14 | $4.00 | $4.00 | 3,230 | — | — |
| 2024-08-13 | $4.15 | $4.15 | 33,850 | — | — |
| 2024-08-12 | $3.75 | $3.75 | 14,090 | — | — |
| 2024-08-09 | $3.66 | $3.66 | 11,720 | — | — |
| 2024-08-08 | $3.75 | $3.75 | 11,210 | — | — |
| 2024-08-07 | $3.75 | $3.75 | 7,210 | — | — |
| 2024-08-06 | $3.76 | $3.76 | 8,040 | — | — |
| 2024-08-05 | $3.76 | $3.76 | 19,470 | — | — |
| 2024-08-02 | $4.11 | $4.11 | 17,630 | — | — |
| 2024-08-01 | $4.17 | $4.17 | 11,500 | — | — |
| 2024-07-31 | $4.25 | $4.25 | 29,680 | — | — |
| 2024-07-30 | $4.30 | $4.30 | 30,130 | — | — |
| 2024-07-29 | $4.49 | $4.49 | 64,090 | — | — |
| 2024-07-26 | $5.01 | $5.01 | 145,960 | — | — |
| 2024-07-25 | $4.50 | $4.50 | 1,503,340 | — | — |
| 2024-07-24 | $6.70 | $6.70 | 3,850 | — | — |
| 2024-07-23 | $7.10 | $7.10 | 3,500 | — | — |
| 2024-07-22 | $7.90 | $7.90 | 1,100 | — | — |
| 2024-07-19 | $8.21 | $8.21 | 760 | — | — |
| 2024-07-18 | $8.64 | $8.64 | 3,320 | — | — |
| 2024-07-17 | $8.60 | $8.60 | 1,380 | — | — |
| 2024-07-16 | $8.63 | $8.63 | 2,430 | — | — |
| 2024-07-15 | $8.82 | $8.82 | 13,080 | — | — |
| 2024-07-12 | $9.60 | $9.60 | 15,490 | — | — |
| 2024-07-11 | $8.71 | $8.71 | 1,120 | — | — |
| 2024-07-10 | $8.57 | $8.57 | 1,330 | — | — |
| 2024-07-09 | $9.30 | $9.30 | 7,390 | — | — |
| 2024-07-08 | $8.45 | $8.45 | 800 | — | — |
| 2024-07-05 | $8.52 | $8.52 | 2,520 | — | — |
| 2024-07-03 | $9.00 | $9.00 | 1,350 | — | — |
| 2024-07-02 | $9.19 | $9.19 | 1,900 | — | — |
| 2024-07-01 | $8.60 | $8.60 | 2,630 | — | — |
| 2024-06-28 | $8.90 | $8.90 | 10,920 | — | — |
| 2024-06-27 | $8.70 | $8.70 | 1,090 | — | — |
| 2024-06-26 | $9.20 | $9.20 | 3,450 | — | — |
| 2024-06-25 | $9.00 | $9.00 | 3,790 | — | — |
| 2024-06-24 | $8.35 | $8.35 | 590 | — | — |
| 2024-06-21 | $8.30 | $8.30 | 1,310 | — | — |
| 2024-06-20 | $9.18 | $9.18 | 1,080 | — | — |
| 2024-06-18 | $8.70 | $8.70 | 1,560 | — | — |
| 2024-06-17 | $8.61 | $8.61 | 450 | — | — |
| 2024-06-14 | $8.80 | $8.80 | 7,810 | — | — |
| 2024-06-13 | $8.40 | $8.40 | 11,740 | — | — |
| 2024-06-12 | $7.80 | $7.80 | 3,130 | — | — |
| 2024-06-11 | $7.50 | $7.50 | 510 | — | — |
| 2024-06-10 | $7.70 | $7.70 | 2,480 | — | — |
| 2024-06-07 | $8.14 | $8.14 | 2,430 | — | — |
| 2024-06-06 | $7.69 | $7.69 | 1,320 | — | — |
| 2024-06-05 | $7.55 | $7.55 | 2,210 | — | — |
| 2024-06-04 | $7.64 | $7.64 | 4,470 | — | — |
| 2024-06-03 | $7.40 | $7.40 | 420 | — | — |
| 2024-05-31 | $8.00 | $8.00 | 4,660 | — | — |
| 2024-05-30 | $7.21 | $7.21 | 1,380 | — | — |
| 2024-05-29 | $7.80 | $7.80 | 2,300 | — | — |
| 2024-05-28 | $8.05 | $8.05 | 3,480 | — | — |
| 2024-05-24 | $8.00 | $8.00 | 1,890 | — | — |
| 2024-05-23 | $8.00 | $8.00 | 4,070 | — | — |
| 2024-05-22 | $7.90 | $7.90 | 4,490 | — | — |
| 2024-05-21 | $8.00 | $8.00 | 9,590 | — | — |
| 2024-05-20 | $7.05 | $7.05 | 17,370 | — | — |
| 2024-05-17 | $7.50 | $7.50 | 4,870 | — | — |
| 2024-05-16 | $7.39 | $7.39 | 5,850 | — | — |
| 2024-05-15 | $7.00 | $7.00 | 4,400 | — | — |
| 2024-05-14 | $6.60 | $6.60 | 1,120 | — | — |
| 2024-05-13 | $6.89 | $6.89 | 1,800 | — | — |
| 2024-05-10 | $6.98 | $6.98 | 530 | — | — |
| 2024-05-09 | $7.45 | $7.45 | 780 | — | — |
| 2024-05-08 | $7.28 | $7.28 | 3,890 | — | — |
| 2024-05-07 | $7.50 | $7.50 | 5,330 | — | — |
| 2024-05-06 | $8.20 | $8.20 | 640 | — | — |
| 2024-05-03 | $8.50 | $8.50 | 1,520 | — | — |
| 2024-05-02 | $8.50 | $8.50 | 2,450 | — | — |
| 2024-05-01 | $7.82 | $7.82 | 3,680 | — | — |
| 2024-04-30 | $7.13 | $7.13 | 4,300 | — | — |
| 2024-04-29 | $8.77 | $8.77 | 270 | — | — |
| 2024-04-26 | $8.90 | $8.90 | 310 | — | — |
| 2024-04-25 | $8.61 | $8.61 | 9,290 | — | — |
| 2024-04-24 | $9.20 | $9.20 | 760 | — | — |
| 2024-04-23 | $9.25 | $9.25 | 880 | — | — |
| 2024-04-22 | $9.35 | $9.35 | 1,560 | — | — |
| 2024-04-19 | $9.40 | $9.40 | 1,200 | — | — |
| 2024-04-18 | $9.00 | $9.00 | 450 | — | — |
| 2024-04-17 | $8.57 | $8.57 | 1,740 | — | — |
| 2024-04-16 | $9.46 | $9.46 | 9,900 | — | — |
| 2024-04-15 | $8.61 | $8.61 | 430 | — | — |
| 2024-04-12 | $8.40 | $8.40 | 480 | — | — |
| 2024-04-11 | $8.40 | $8.40 | 1,650 | — | — |
| 2024-04-10 | $8.37 | $8.37 | 2,300 | — | — |
| 2024-04-09 | $8.25 | $8.25 | 3,330 | — | — |
| 2024-04-08 | $8.86 | $8.86 | 10,850 | — | — |
| 2024-04-05 | $9.84 | $9.84 | 1,480 | — | — |
| 2024-04-04 | $9.91 | $9.91 | 2,180 | — | — |
| 2024-04-03 | $10.50 | $10.50 | 14,020 | — | — |
| 2024-04-02 | $10.20 | $10.20 | 3,610 | — | — |
| 2024-04-01 | $9.95 | $9.95 | 2,180 | — | — |
| 2024-03-28 | $9.80 | $9.80 | 1,970 | — | — |
| 2024-03-27 | $9.80 | $9.80 | 1,340 | — | — |
| 2024-03-26 | $9.88 | $9.88 | 3,520 | — | — |
| 2024-03-25 | $9.88 | $9.88 | 1,680 | — | — |
| 2024-03-22 | $9.80 | $9.80 | 4,630 | — | — |
| 2024-03-21 | $10.30 | $10.30 | 3,260 | — | — |
| 2024-03-20 | $10.30 | $10.30 | 1,200 | — | — |
| 2024-03-19 | $9.82 | $9.82 | 1,120 | — | — |
| 2024-03-18 | $10.40 | $10.40 | 2,600 | — | — |
| 2024-03-15 | $10.44 | $10.44 | 580 | — | — |
| 2024-03-14 | $10.50 | $10.50 | 11,900 | — | — |
| 2024-03-13 | $10.55 | $10.55 | 1,510 | — | — |
| 2024-03-12 | $10.55 | $10.55 | 1,180 | — | — |
| 2024-03-11 | $10.94 | $10.94 | 1,670 | — | — |
| 2024-03-08 | $11.00 | $11.00 | 3,400 | — | — |
| 2024-03-07 | $11.00 | $11.00 | 2,560 | — | — |
| 2024-03-06 | $10.53 | $10.53 | 3,640 | — | — |
| 2024-03-05 | $10.70 | $10.70 | 1,470 | — | — |
| 2024-03-04 | $10.50 | $10.50 | 2,360 | — | — |
| 2024-03-01 | $11.33 | $11.33 | 920 | — | — |
| 2024-02-29 | $11.20 | $11.20 | 4,060 | — | — |
| 2024-02-28 | $11.80 | $11.80 | 7,220 | — | — |
| 2024-02-27 | $9.52 | $9.52 | 5,860 | — | — |
| 2024-02-26 | $10.87 | $10.87 | 2,280 | — | — |
| 2024-02-23 | $11.06 | $11.06 | 6,240 | — | — |
| 2024-02-22 | $11.20 | $11.20 | 960 | — | — |
| 2024-02-21 | $11.10 | $11.10 | 1,600 | — | — |
| 2024-02-20 | $11.90 | $11.90 | 1,360 | — | — |
| 2024-02-16 | $11.70 | $11.70 | 3,090 | — | — |
| 2024-02-15 | $11.15 | $11.15 | 1,810 | — | — |
| 2024-02-14 | $10.80 | $10.80 | 8,900 | — | — |
| 2024-02-13 | $12.70 | $12.70 | 770 | — | — |
| 2024-02-12 | $13.00 | $13.00 | 300 | — | — |
| 2024-02-09 | $13.00 | $13.00 | 9,840 | — | — |
| 2024-02-08 | $12.48 | $12.48 | 340 | — | — |
| 2024-02-07 | $12.50 | $12.50 | 560 | — | — |
| 2024-02-06 | $13.00 | $13.00 | 290 | — | — |
| 2024-02-05 | $12.50 | $12.50 | 1,370 | — | — |
| 2024-02-02 | $13.90 | $13.90 | 4,090 | — | — |
| 2024-02-01 | $15.00 | $15.00 | 3,450 | — | — |
| 2024-01-31 | $14.00 | $14.00 | 5,730 | — | — |
| 2024-01-30 | $12.20 | $12.20 | 17,110 | — | — |
| 2024-01-29 | $11.70 | $11.70 | 1,070 | — | — |
| 2024-01-26 | $12.00 | $12.00 | 1,170 | — | — |
| 2024-01-25 | $10.80 | $10.80 | 1,210 | — | — |
| 2024-01-24 | $11.50 | $11.50 | 690 | — | — |
| 2024-01-23 | $11.60 | $11.60 | 790 | — | — |
| 2024-01-22 | $11.70 | $11.70 | 570 | — | — |
| 2024-01-19 | $11.55 | $11.55 | 180 | — | — |
| 2024-01-18 | $11.30 | $11.30 | 930 | — | — |
| 2024-01-17 | $11.40 | $11.40 | 630 | — | — |
| 2024-01-16 | $11.70 | $11.70 | 660 | — | — |
| 2024-01-12 | $11.80 | $11.80 | 1,420 | — | — |
| 2024-01-11 | $12.00 | $12.00 | 1,540 | — | — |
| 2024-01-10 | $12.10 | $12.10 | 620 | — | — |
| 2024-01-09 | $12.00 | $12.00 | 2,850 | — | — |
| 2024-01-08 | $12.10 | $12.10 | 1,500 | — | — |
| 2024-01-05 | $11.50 | $11.50 | 1,050 | — | — |
| 2024-01-04 | $11.30 | $11.30 | 4,110 | — | — |
| 2024-01-03 | $12.80 | $12.80 | 2,730 | — | — |
| 2024-01-02 | $12.20 | $12.20 | 1,520 | — | — |