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
- 2021-01-08 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 | $16.64 | $16.64 | 156,388 | — | — |
| 2024-12-30 | $16.12 | $16.12 | 228,475 | — | — |
| 2024-12-27 | $15.31 | $15.31 | 87,400 | — | — |
| 2024-12-26 | $14.56 | $14.56 | 129,638 | — | — |
| 2024-12-24 | $15.62 | $15.62 | 82,288 | — | — |
| 2024-12-23 | $13.92 | $13.92 | 76,200 | — | — |
| 2024-12-20 | $14.80 | $14.80 | 141,500 | — | — |
| 2024-12-19 | $12.00 | $12.00 | 132,575 | — | — |
| 2024-12-18 | $13.44 | $13.44 | 102,100 | — | — |
| 2024-12-17 | $14.40 | $14.40 | 127,475 | — | — |
| 2024-12-16 | $15.04 | $15.04 | 201,875 | — | — |
| 2024-12-13 | $14.19 | $14.19 | 142,300 | — | — |
| 2024-12-12 | $13.60 | $13.60 | 141,250 | — | — |
| 2024-12-11 | $15.03 | $15.03 | 147,200 | — | — |
| 2024-12-10 | $13.68 | $13.68 | 267,450 | — | — |
| 2024-12-09 | $15.60 | $15.60 | 264,325 | — | — |
| 2024-12-06 | $17.04 | $17.04 | 261,963 | — | — |
| 2024-12-05 | $16.00 | $16.00 | 333,463 | — | — |
| 2024-12-04 | $13.84 | $13.84 | 177,450 | — | — |
| 2024-12-03 | $10.96 | $10.96 | 150,563 | — | — |
| 2024-12-02 | $11.60 | $11.60 | 290,450 | — | — |
| 2024-11-29 | $9.84 | $9.84 | 146,850 | — | — |
| 2024-11-27 | $8.80 | $8.80 | 194,000 | — | — |
| 2024-11-26 | $7.88 | $7.88 | 277,575 | — | — |
| 2024-11-25 | $8.08 | $8.08 | 647,463 | — | — |
| 2024-11-22 | $6.96 | $6.96 | 102,863 | — | — |
| 2024-11-21 | $7.00 | $7.00 | 196,438 | — | — |
| 2024-11-20 | $7.12 | $7.12 | 147,138 | — | — |
| 2024-11-19 | $7.47 | $7.47 | 237,263 | — | — |
| 2024-11-18 | $8.56 | $8.56 | 139,775 | — | — |
| 2024-11-15 | $7.52 | $7.52 | 253,300 | — | — |
| 2024-11-14 | $6.76 | $6.76 | 35,638 | — | — |
| 2024-11-13 | $7.04 | $7.04 | 162,250 | — | — |
| 2024-11-12 | $6.80 | $6.80 | 163,350 | — | — |
| 2024-11-11 | $7.84 | $7.84 | 583,013 | — | — |
| 2024-11-08 | $7.36 | $7.36 | 218,863 | — | — |
| 2024-11-07 | $8.72 | $8.72 | 264,163 | — | — |
| 2024-11-06 | $9.60 | $9.60 | 431,813 | — | — |
| 2024-11-05 | $7.28 | $7.28 | 126,500 | — | — |
| 2024-11-04 | $6.88 | $6.88 | 141,375 | — | — |
| 2024-11-01 | $6.89 | $6.89 | 145,938 | — | — |
| 2024-10-31 | $6.71 | $6.71 | 332,288 | — | — |
| 2024-10-30 | $8.16 | $8.16 | 360,325 | — | — |
| 2024-10-29 | $10.00 | $10.00 | 427,975 | — | — |
| 2024-10-28 | $11.68 | $11.68 | 553,400 | — | — |
| 2024-10-25 | $10.32 | $10.32 | 655,363 | — | — |
| 2024-10-24 | $7.92 | $7.92 | 655,388 | — | — |
| 2024-10-23 | $6.32 | $6.32 | 626,838 | — | — |
| 2024-10-22 | $5.63 | $5.63 | 324,600 | — | — |
| 2024-10-21 | $5.02 | $5.02 | 225,313 | — | — |
| 2024-10-18 | $4.22 | $4.22 | 154,913 | — | — |
| 2024-10-17 | $3.58 | $3.58 | 97,038 | — | — |
| 2024-10-16 | $3.59 | $3.59 | 173,838 | — | — |
| 2024-10-15 | $3.58 | $3.58 | 376,463 | — | — |
| 2024-10-14 | $4.72 | $4.72 | 489,763 | — | — |
| 2024-10-11 | $2.04 | $2.04 | 65,438 | — | — |
| 2024-10-10 | $1.82 | $1.82 | 44,538 | — | — |
| 2024-10-09 | $1.84 | $1.84 | 74,150 | — | — |
| 2024-10-08 | $1.92 | $1.92 | 125,113 | — | — |
| 2024-10-07 | $1.74 | $1.74 | 148,238 | — | — |
| 2024-10-04 | $1.60 | $1.60 | 132,475 | — | — |
| 2024-10-03 | $1.44 | $1.44 | 71,938 | — | — |
| 2024-10-02 | $1.56 | $1.56 | 54,963 | — | — |
| 2024-10-01 | $1.59 | $1.59 | 223,875 | — | — |
| 2024-09-30 | $1.45 | $1.45 | 248,488 | — | — |
| 2024-09-27 | $1.12 | $1.12 | 1,050 | — | — |
| 2024-09-26 | $1.12 | $1.12 | 2,688 | — | — |
| 2024-09-25 | $1.12 | $1.12 | 600 | — | — |
| 2024-09-24 | $1.01 | $1.01 | 2,263 | — | — |
| 2024-09-23 | $0.89 | $0.89 | 575 | — | — |
| 2024-09-20 | $1.12 | $1.12 | 125 | — | — |
| 2024-09-19 | $1.11 | $1.11 | 1,313 | — | — |
| 2024-09-18 | $1.11 | $1.11 | 2,163 | — | — |
| 2024-09-17 | $1.11 | $1.11 | 7,825 | — | — |
| 2024-09-16 | $1.09 | $1.09 | 29,525 | — | — |
| 2024-09-13 | $1.02 | $1.02 | 2,700 | — | — |
| 2024-09-12 | $0.96 | $0.96 | 625 | — | — |
| 2024-09-11 | $0.89 | $0.89 | 625 | — | — |
| 2024-09-10 | $0.66 | $0.66 | 4,900 | — | — |
| 2024-09-09 | $0.85 | $0.85 | 875 | — | — |
| 2024-09-06 | $0.88 | $0.88 | 1,250 | — | — |
| 2024-09-05 | $0.66 | $0.66 | 0 | — | — |
| 2024-09-04 | $0.66 | $0.66 | 63 | — | — |
| 2024-09-03 | $0.80 | $0.80 | 0 | — | — |
| 2024-08-30 | $0.80 | $0.80 | 0 | — | — |
| 2024-08-29 | $0.80 | $0.80 | 0 | — | — |
| 2024-08-28 | $0.80 | $0.80 | 1,250 | — | — |
| 2024-08-27 | $0.97 | $0.97 | 3,175 | — | — |
| 2024-08-26 | $0.97 | $0.97 | 16,000 | — | — |
| 2024-08-23 | $0.96 | $0.96 | 113 | — | — |
| 2024-08-22 | $0.72 | $0.72 | 1,000 | — | — |
| 2024-08-21 | $1.01 | $1.01 | 6,925 | — | — |
| 2024-08-20 | $0.96 | $0.96 | 4,513 | — | — |
| 2024-08-19 | $0.96 | $0.96 | 3,088 | — | — |
| 2024-08-16 | $0.96 | $0.96 | 475 | — | — |
| 2024-08-15 | $1.12 | $1.12 | 75 | — | — |
| 2024-08-14 | $0.89 | $0.89 | 5,850 | — | — |
| 2024-08-13 | $0.96 | $0.96 | 4,225 | — | — |
| 2024-08-12 | $0.65 | $0.65 | 0 | — | — |
| 2024-08-09 | $0.65 | $0.65 | 0 | — | — |
| 2024-08-08 | $0.65 | $0.65 | 0 | — | — |
| 2024-08-07 | $0.65 | $0.65 | 0 | — | — |
| 2024-08-06 | $0.65 | $0.65 | 500 | — | — |
| 2024-08-05 | $0.73 | $0.73 | 2,588 | — | — |
| 2024-08-02 | $0.94 | $0.94 | 1,688 | — | — |
| 2024-08-01 | $0.88 | $0.88 | 31,250 | — | — |
| 2024-07-31 | $0.88 | $0.88 | 10,263 | — | — |
| 2024-07-30 | $0.93 | $0.93 | 2,500 | — | — |
| 2024-07-29 | $0.96 | $0.96 | 16,688 | — | — |
| 2024-07-26 | $0.93 | $0.93 | 275 | — | — |
| 2024-07-25 | $0.93 | $0.93 | 0 | — | — |
| 2024-07-24 | $0.93 | $0.93 | 3,975 | — | — |
| 2024-07-23 | $0.96 | $0.96 | 0 | — | — |
| 2024-07-22 | $0.96 | $0.96 | 10,150 | — | — |
| 2024-07-19 | $0.96 | $0.96 | 5,413 | — | — |
| 2024-07-18 | $0.96 | $0.96 | 3,925 | — | — |
| 2024-07-17 | $0.96 | $0.96 | 38,725 | — | — |
| 2024-07-16 | $0.88 | $0.88 | 4,575 | — | — |
| 2024-07-15 | $0.88 | $0.88 | 8,450 | — | — |
| 2024-07-12 | $0.80 | $0.80 | 1,588 | — | — |
| 2024-07-11 | $0.72 | $0.72 | 5,438 | — | — |
| 2024-07-10 | $0.75 | $0.75 | 250 | — | — |
| 2024-07-09 | $0.60 | $0.60 | 0 | — | — |
| 2024-07-08 | $0.60 | $0.60 | 6,725 | — | — |
| 2024-07-05 | $0.54 | $0.54 | 250 | — | — |
| 2024-07-03 | $0.80 | $0.80 | 250 | — | — |
| 2024-07-02 | $0.64 | $0.64 | 6,300 | — | — |
| 2024-07-01 | $0.54 | $0.54 | 0 | — | — |
| 2024-06-28 | $0.54 | $0.54 | 75 | — | — |
| 2024-06-27 | $0.80 | $0.80 | 0 | — | — |
| 2024-06-26 | $0.80 | $0.80 | 0 | — | — |
| 2024-06-25 | $0.80 | $0.80 | 375 | — | — |
| 2024-06-24 | $0.80 | $0.80 | 925 | — | — |
| 2024-06-21 | $0.80 | $0.80 | 0 | — | — |
| 2024-06-20 | $0.80 | $0.80 | 38 | — | — |
| 2024-06-18 | $0.80 | $0.80 | 2,000 | — | — |
| 2024-06-17 | $0.80 | $0.80 | 550 | — | — |
| 2024-06-14 | $0.80 | $0.80 | 0 | — | — |
| 2024-06-13 | $0.80 | $0.80 | 6,438 | — | — |
| 2024-06-12 | $0.80 | $0.80 | 11,313 | — | — |
| 2024-06-11 | $0.72 | $0.72 | 12,938 | — | — |
| 2024-06-10 | $0.80 | $0.80 | 188 | — | — |
| 2024-06-07 | $0.50 | $0.50 | 0 | — | — |
| 2024-06-06 | $0.50 | $0.50 | 0 | — | — |
| 2024-06-05 | $0.50 | $0.50 | 6,313 | — | — |
| 2024-06-04 | $0.50 | $0.50 | 875 | — | — |
| 2024-06-03 | $0.50 | $0.50 | 20,175 | — | — |
| 2024-05-31 | $0.58 | $0.58 | 263 | — | — |
| 2024-05-30 | $0.72 | $0.72 | 1,975 | — | — |
| 2024-05-29 | $0.70 | $0.70 | 1,375 | — | — |
| 2024-05-28 | $0.61 | $0.61 | 0 | — | — |
| 2024-05-24 | $0.61 | $0.61 | 3,963 | — | — |
| 2024-05-23 | $0.60 | $0.60 | 1,913 | — | — |
| 2024-05-22 | $0.72 | $0.72 | 1,375 | — | — |
| 2024-05-21 | $0.68 | $0.68 | 7,575 | — | — |
| 2024-05-20 | $0.68 | $0.68 | 875 | — | — |
| 2024-05-17 | $0.80 | $0.80 | 313 | — | — |
| 2024-05-16 | $0.70 | $0.70 | 19,688 | — | — |
| 2024-05-15 | $0.74 | $0.74 | 550 | — | — |
| 2024-05-14 | $0.68 | $0.68 | 7,550 | — | — |
| 2024-05-13 | $0.69 | $0.69 | 25,275 | — | — |
| 2024-05-10 | $0.70 | $0.70 | 14,975 | — | — |
| 2024-05-09 | $0.56 | $0.56 | 1,500 | — | — |
| 2024-05-08 | $0.58 | $0.58 | 0 | — | — |
| 2024-05-07 | $0.58 | $0.58 | 5,688 | — | — |
| 2024-05-06 | $0.70 | $0.70 | 3,750 | — | — |
| 2024-05-03 | $0.67 | $0.67 | 413 | — | — |
| 2024-05-02 | $0.61 | $0.61 | 2,875 | — | — |
| 2024-05-01 | $0.58 | $0.58 | 188 | — | — |
| 2024-04-30 | $0.58 | $0.58 | 563 | — | — |
| 2024-04-29 | $0.72 | $0.72 | 0 | — | — |
| 2024-04-26 | $0.72 | $0.72 | 0 | — | — |
| 2024-04-25 | $0.72 | $0.72 | 9,038 | — | — |
| 2024-04-24 | $0.58 | $0.58 | 1,038 | — | — |
| 2024-04-23 | $0.58 | $0.58 | 0 | — | — |
| 2024-04-22 | $0.58 | $0.58 | 5,125 | — | — |
| 2024-04-19 | $0.58 | $0.58 | 12,563 | — | — |
| 2024-04-18 | $0.72 | $0.72 | 0 | — | — |
| 2024-04-17 | $0.72 | $0.72 | 0 | — | — |
| 2024-04-16 | $0.72 | $0.72 | 0 | — | — |
| 2024-04-15 | $0.72 | $0.72 | 0 | — | — |
| 2024-04-12 | $0.72 | $0.72 | 0 | — | — |
| 2024-04-11 | $0.72 | $0.72 | 3,000 | — | — |
| 2024-04-10 | $0.72 | $0.72 | 175 | — | — |
| 2024-04-09 | $0.72 | $0.72 | 1,575 | — | — |
| 2024-04-08 | $0.72 | $0.72 | 1,150 | — | — |
| 2024-04-05 | $0.76 | $0.76 | 0 | — | — |
| 2024-04-04 | $0.76 | $0.76 | 0 | — | — |
| 2024-04-03 | $0.76 | $0.76 | 1,250 | — | — |
| 2024-04-02 | $0.72 | $0.72 | 225 | — | — |
| 2024-04-01 | $0.72 | $0.72 | 813 | — | — |
| 2024-03-28 | $0.68 | $0.68 | 0 | — | — |
| 2024-03-27 | $0.68 | $0.68 | 625 | — | — |
| 2024-03-26 | $0.68 | $0.68 | 0 | — | — |
| 2024-03-25 | $0.68 | $0.68 | 1,750 | — | — |
| 2024-03-22 | $0.76 | $0.76 | 288 | — | — |
| 2024-03-21 | $0.66 | $0.66 | 613 | — | — |
| 2024-03-20 | $0.68 | $0.68 | 2,250 | — | — |
| 2024-03-19 | $0.68 | $0.68 | 3,713 | — | — |
| 2024-03-18 | $0.67 | $0.67 | 600 | — | — |
| 2024-03-15 | $0.76 | $0.76 | 313 | — | — |
| 2024-03-14 | $0.67 | $0.67 | 425 | — | — |
| 2024-03-13 | $0.81 | $0.81 | 9,888 | — | — |
| 2024-03-12 | $0.71 | $0.71 | 1,725 | — | — |
| 2024-03-11 | $0.84 | $0.84 | 28,663 | — | — |
| 2024-03-08 | $0.67 | $0.67 | 1,425 | — | — |
| 2024-03-07 | $0.67 | $0.67 | 1,688 | — | — |
| 2024-03-06 | $0.80 | $0.80 | 0 | — | — |
| 2024-03-05 | $0.80 | $0.80 | 438 | — | — |
| 2024-03-04 | $0.80 | $0.80 | 8,525 | — | — |
| 2024-03-01 | $0.76 | $0.76 | 413 | — | — |
| 2024-02-29 | $0.80 | $0.80 | 2,250 | — | — |
| 2024-02-28 | $0.80 | $0.80 | 21,088 | — | — |
| 2024-02-27 | $0.74 | $0.74 | 3,438 | — | — |
| 2024-02-26 | $0.60 | $0.60 | 88,550 | — | — |
| 2024-02-23 | $0.56 | $0.56 | 513 | — | — |
| 2024-02-22 | $0.64 | $0.64 | 263 | — | — |
| 2024-02-21 | $0.64 | $0.64 | 3,700 | — | — |
| 2024-02-20 | $0.68 | $0.68 | 2,000 | — | — |
| 2024-02-16 | $0.72 | $0.72 | 1,725 | — | — |
| 2024-02-15 | $0.64 | $0.64 | 5,250 | — | — |
| 2024-02-14 | $0.64 | $0.64 | 2,050 | — | — |
| 2024-02-13 | $0.72 | $0.72 | 5,000 | — | — |
| 2024-02-12 | $0.80 | $0.80 | 1,388 | — | — |
| 2024-02-09 | $0.56 | $0.56 | 975 | — | — |
| 2024-02-08 | $0.56 | $0.56 | 0 | — | — |
| 2024-02-07 | $0.56 | $0.56 | 2,150 | — | — |
| 2024-02-06 | $0.60 | $0.60 | 650 | — | — |
| 2024-02-05 | $0.57 | $0.57 | 5,025 | — | — |
| 2024-02-02 | $0.57 | $0.57 | 400 | — | — |
| 2024-02-01 | $0.57 | $0.57 | 550 | — | — |
| 2024-01-31 | $0.65 | $0.65 | 1,625 | — | — |
| 2024-01-30 | $0.64 | $0.64 | 500 | — | — |
| 2024-01-29 | $0.57 | $0.57 | 663 | — | — |
| 2024-01-26 | $0.68 | $0.68 | 6,375 | — | — |
| 2024-01-25 | $0.57 | $0.57 | 9,325 | — | — |
| 2024-01-24 | $0.62 | $0.62 | 388 | — | — |
| 2024-01-23 | $0.58 | $0.58 | 325 | — | — |
| 2024-01-22 | $0.58 | $0.58 | 3,138 | — | — |
| 2024-01-19 | $0.57 | $0.57 | 10,650 | — | — |
| 2024-01-18 | $0.57 | $0.57 | 3,250 | — | — |
| 2024-01-17 | $0.80 | $0.80 | 0 | — | — |
| 2024-01-16 | $0.80 | $0.80 | 213 | — | — |
| 2024-01-12 | $0.86 | $0.86 | 5,575 | — | — |
| 2024-01-11 | $0.80 | $0.80 | 4,150 | — | — |
| 2024-01-10 | $0.88 | $0.88 | 32,800 | — | — |
| 2024-01-09 | $0.80 | $0.80 | 1,688 | — | — |
| 2024-01-08 | $0.80 | $0.80 | 58,750 | — | — |
| 2024-01-05 | $0.56 | $0.56 | 513 | — | — |
| 2024-01-04 | $0.66 | $0.66 | 4,675 | — | — |
| 2024-01-03 | $0.56 | $0.56 | 4,450 | — | — |
| 2024-01-02 | $0.80 | $0.80 | 1,975 | — | — |