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
- 2022-06-01 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 | $7.65 | $7.65 | 128,500 | — | — |
| 2024-12-30 | $7.30 | $7.30 | 65,920 | — | — |
| 2024-12-27 | $6.85 | $6.85 | 34,080 | — | — |
| 2024-12-26 | $6.90 | $6.90 | 26,040 | — | — |
| 2024-12-24 | $6.95 | $6.95 | 39,080 | — | — |
| 2024-12-23 | $6.50 | $6.50 | 31,600 | — | — |
| 2024-12-20 | $6.60 | $6.60 | 34,960 | — | — |
| 2024-12-19 | $6.40 | $6.40 | 41,940 | — | — |
| 2024-12-18 | $6.75 | $6.75 | 51,600 | — | — |
| 2024-12-17 | $7.20 | $7.20 | 12,520 | — | — |
| 2024-12-16 | $7.35 | $7.35 | 26,260 | — | — |
| 2024-12-13 | $7.60 | $7.60 | 26,000 | — | — |
| 2024-12-12 | $7.85 | $7.85 | 15,940 | — | — |
| 2024-12-11 | $8.10 | $8.10 | 8,480 | — | — |
| 2024-12-10 | $8.30 | $8.30 | 22,760 | — | — |
| 2024-12-09 | $8.45 | $8.45 | 74,260 | — | — |
| 2024-12-06 | $7.75 | $7.75 | 13,880 | — | — |
| 2024-12-05 | $7.70 | $7.70 | 18,760 | — | — |
| 2024-12-04 | $7.90 | $7.90 | 16,540 | — | — |
| 2024-12-03 | $8.05 | $8.05 | 13,520 | — | — |
| 2024-12-02 | $8.20 | $8.20 | 15,120 | — | — |
| 2024-11-29 | $8.35 | $8.35 | 8,680 | — | — |
| 2024-11-27 | $8.20 | $8.20 | 24,120 | — | — |
| 2024-11-26 | $8.10 | $8.10 | 9,620 | — | — |
| 2024-11-25 | $8.20 | $8.20 | 17,900 | — | — |
| 2024-11-22 | $8.15 | $8.15 | 10,240 | — | — |
| 2024-11-21 | $8.30 | $8.30 | 46,460 | — | — |
| 2024-11-20 | $7.95 | $7.95 | 23,960 | — | — |
| 2024-11-19 | $8.15 | $8.15 | 20,420 | — | — |
| 2024-11-18 | $7.95 | $7.95 | 13,440 | — | — |
| 2024-11-15 | $8.05 | $8.05 | 20,480 | — | — |
| 2024-11-14 | $8.35 | $8.35 | 19,560 | — | — |
| 2024-11-13 | $8.40 | $8.40 | 35,800 | — | — |
| 2024-11-12 | $8.95 | $8.95 | 42,620 | — | — |
| 2024-11-11 | $8.60 | $8.60 | 44,320 | — | — |
| 2024-11-08 | $8.40 | $8.40 | 21,940 | — | — |
| 2024-11-07 | $8.35 | $8.35 | 17,640 | — | — |
| 2024-11-06 | $8.30 | $8.30 | 27,640 | — | — |
| 2024-11-05 | $8.70 | $8.70 | 21,140 | — | — |
| 2024-11-04 | $8.40 | $8.40 | 14,400 | — | — |
| 2024-11-01 | $8.30 | $8.30 | 15,540 | — | — |
| 2024-10-31 | $8.50 | $8.50 | 49,480 | — | — |
| 2024-10-30 | $8.75 | $8.75 | 23,340 | — | — |
| 2024-10-29 | $8.85 | $8.85 | 25,280 | — | — |
| 2024-10-28 | $9.15 | $9.15 | 36,440 | — | — |
| 2024-10-25 | $8.90 | $8.90 | 31,060 | — | — |
| 2024-10-24 | $8.90 | $8.90 | 21,620 | — | — |
| 2024-10-23 | $9.05 | $9.05 | 29,460 | — | — |
| 2024-10-22 | $9.30 | $9.30 | 44,820 | — | — |
| 2024-10-21 | $9.75 | $9.75 | 28,120 | — | — |
| 2024-10-18 | $10.40 | $10.40 | 84,100 | — | — |
| 2024-10-17 | $9.55 | $9.55 | 32,860 | — | — |
| 2024-10-16 | $9.65 | $9.65 | 39,540 | — | — |
| 2024-10-15 | $9.35 | $9.35 | 67,560 | — | — |
| 2024-10-14 | $10.35 | $10.35 | 75,880 | — | — |
| 2024-10-11 | $10.35 | $10.35 | 45,400 | — | — |
| 2024-10-10 | $9.90 | $9.90 | 95,440 | — | — |
| 2024-10-09 | $10.45 | $10.45 | 81,520 | — | — |
| 2024-10-08 | $10.75 | $10.75 | 124,180 | — | — |
| 2024-10-07 | $11.45 | $11.45 | 250,900 | — | — |
| 2024-10-04 | $10.65 | $10.65 | 420,560 | — | — |
| 2024-10-03 | $12.50 | $12.50 | 815,300 | — | — |
| 2024-10-02 | $14.30 | $14.30 | 7,967,420 | — | — |
| 2024-10-01 | $8.85 | $8.85 | 64,920 | — | — |
| 2024-09-30 | $9.65 | $9.65 | 188,860 | — | — |
| 2024-09-27 | $8.45 | $8.45 | 87,200 | — | — |
| 2024-09-26 | $8.40 | $8.40 | 164,560 | — | — |
| 2024-09-25 | $7.15 | $7.15 | 29,280 | — | — |
| 2024-09-24 | $7.20 | $7.20 | 53,240 | — | — |
| 2024-09-23 | $7.70 | $7.70 | 24,840 | — | — |
| 2024-09-20 | $7.50 | $7.50 | 10,140 | — | — |
| 2024-09-19 | $7.55 | $7.55 | 22,380 | — | — |
| 2024-09-18 | $7.40 | $7.40 | 35,260 | — | — |
| 2024-09-17 | $7.60 | $7.60 | 20,920 | — | — |
| 2024-09-16 | $7.50 | $7.50 | 17,360 | — | — |
| 2024-09-13 | $8.20 | $8.20 | 11,540 | — | — |
| 2024-09-12 | $8.30 | $8.30 | 18,420 | — | — |
| 2024-09-11 | $8.55 | $8.55 | 41,820 | — | — |
| 2024-09-10 | $8.10 | $8.10 | 32,960 | — | — |
| 2024-09-09 | $8.40 | $8.40 | 47,360 | — | — |
| 2024-09-06 | $9.10 | $9.10 | 52,020 | — | — |
| 2024-09-05 | $10.25 | $10.25 | 6,180 | — | — |
| 2024-09-04 | $10.30 | $10.30 | 13,400 | — | — |
| 2024-09-03 | $10.50 | $10.50 | 9,780 | — | — |
| 2024-08-30 | $10.50 | $10.50 | 11,440 | — | — |
| 2024-08-29 | $10.70 | $10.70 | 13,600 | — | — |
| 2024-08-28 | $10.70 | $10.70 | 10,160 | — | — |
| 2024-08-27 | $11.15 | $11.15 | 12,240 | — | — |
| 2024-08-26 | $11.10 | $11.10 | 14,720 | — | — |
| 2024-08-23 | $11.45 | $11.45 | 42,820 | — | — |
| 2024-08-22 | $12.35 | $12.35 | 119,880 | — | — |
| 2024-08-21 | $10.76 | $10.76 | 7,700 | — | — |
| 2024-08-20 | $10.50 | $10.50 | 9,920 | — | — |
| 2024-08-19 | $10.60 | $10.60 | 8,980 | — | — |
| 2024-08-16 | $10.80 | $10.80 | 11,460 | — | — |
| 2024-08-15 | $10.55 | $10.55 | 6,200 | — | — |
| 2024-08-14 | $10.40 | $10.40 | 5,140 | — | — |
| 2024-08-13 | $10.65 | $10.65 | 5,580 | — | — |
| 2024-08-12 | $10.60 | $10.60 | 11,620 | — | — |
| 2024-08-09 | $10.55 | $10.55 | 5,340 | — | — |
| 2024-08-08 | $10.70 | $10.70 | 12,600 | — | — |
| 2024-08-07 | $10.60 | $10.60 | 7,140 | — | — |
| 2024-08-06 | $11.00 | $11.00 | 8,440 | — | — |
| 2024-08-05 | $10.90 | $10.90 | 25,180 | — | — |
| 2024-08-02 | $11.60 | $11.60 | 18,940 | — | — |
| 2024-08-01 | $11.75 | $11.75 | 13,600 | — | — |
| 2024-07-31 | $12.00 | $12.00 | 4,440 | — | — |
| 2024-07-30 | $12.15 | $12.15 | 13,340 | — | — |
| 2024-07-29 | $12.10 | $12.10 | 5,840 | — | — |
| 2024-07-26 | $12.39 | $12.39 | 6,660 | — | — |
| 2024-07-25 | $12.05 | $12.05 | 6,240 | — | — |
| 2024-07-24 | $12.00 | $12.00 | 10,120 | — | — |
| 2024-07-23 | $12.35 | $12.35 | 16,640 | — | — |
| 2024-07-22 | $12.25 | $12.25 | 10,360 | — | — |
| 2024-07-19 | $12.10 | $12.10 | 5,900 | — | — |
| 2024-07-18 | $12.20 | $12.20 | 5,100 | — | — |
| 2024-07-17 | $12.40 | $12.40 | 9,940 | — | — |
| 2024-07-16 | $12.70 | $12.70 | 9,780 | — | — |
| 2024-07-15 | $12.90 | $12.90 | 13,280 | — | — |
| 2024-07-12 | $12.50 | $12.50 | 17,700 | — | — |
| 2024-07-11 | $12.95 | $12.95 | 10,280 | — | — |
| 2024-07-10 | $13.15 | $13.15 | 6,980 | — | — |
| 2024-07-09 | $12.90 | $12.90 | 16,240 | — | — |
| 2024-07-08 | $13.15 | $13.15 | 15,900 | — | — |
| 2024-07-05 | $13.15 | $13.15 | 20,880 | — | — |
| 2024-07-03 | $12.90 | $12.90 | 7,660 | — | — |
| 2024-07-02 | $12.75 | $12.75 | 9,580 | — | — |
| 2024-07-01 | $12.55 | $12.55 | 7,700 | — | — |
| 2024-06-28 | $13.00 | $13.00 | 19,760 | — | — |
| 2024-06-27 | $12.20 | $12.20 | 7,660 | — | — |
| 2024-06-26 | $12.10 | $12.10 | 3,940 | — | — |
| 2024-06-25 | $12.10 | $12.10 | 7,800 | — | — |
| 2024-06-24 | $12.15 | $12.15 | 15,540 | — | — |
| 2024-06-21 | $12.30 | $12.30 | 8,800 | — | — |
| 2024-06-20 | $12.50 | $12.50 | 16,820 | — | — |
| 2024-06-18 | $12.50 | $12.50 | 18,440 | — | — |
| 2024-06-17 | $13.40 | $13.40 | 23,080 | — | — |
| 2024-06-14 | $12.95 | $12.95 | 48,900 | — | — |
| 2024-06-13 | $12.15 | $12.15 | 11,380 | — | — |
| 2024-06-12 | $11.80 | $11.80 | 9,500 | — | — |
| 2024-06-11 | $11.70 | $11.70 | 8,060 | — | — |
| 2024-06-10 | $11.90 | $11.90 | 11,700 | — | — |
| 2024-06-07 | $11.90 | $11.90 | 25,580 | — | — |
| 2024-06-06 | $12.50 | $12.50 | 15,460 | — | — |
| 2024-06-05 | $13.10 | $13.10 | 17,040 | — | — |
| 2024-06-04 | $12.75 | $12.75 | 21,300 | — | — |
| 2024-06-03 | $12.95 | $12.95 | 29,500 | — | — |
| 2024-05-31 | $12.45 | $12.45 | 10,380 | — | — |
| 2024-05-30 | $12.40 | $12.40 | 12,400 | — | — |
| 2024-05-29 | $11.96 | $11.96 | 28,160 | — | — |
| 2024-05-28 | $12.70 | $12.70 | 9,660 | — | — |
| 2024-05-24 | $12.65 | $12.65 | 6,400 | — | — |
| 2024-05-23 | $12.45 | $12.45 | 26,740 | — | — |
| 2024-05-22 | $12.85 | $12.85 | 17,240 | — | — |
| 2024-05-21 | $12.80 | $12.80 | 28,460 | — | — |
| 2024-05-20 | $12.80 | $12.80 | 56,420 | — | — |
| 2024-05-17 | $13.50 | $13.50 | 58,320 | — | — |
| 2024-05-16 | $13.20 | $13.20 | 28,300 | — | — |
| 2024-05-15 | $13.20 | $13.20 | 119,080 | — | — |
| 2024-05-14 | $14.55 | $14.55 | 188,340 | — | — |
| 2024-05-13 | $13.85 | $13.85 | 23,780 | — | — |
| 2024-05-10 | $13.75 | $13.75 | 30,360 | — | — |
| 2024-05-09 | $13.70 | $13.70 | 14,720 | — | — |
| 2024-05-08 | $13.00 | $13.00 | 17,380 | — | — |
| 2024-05-07 | $13.95 | $13.95 | 61,560 | — | — |
| 2024-05-06 | $13.00 | $13.00 | 16,800 | — | — |
| 2024-05-03 | $12.70 | $12.70 | 19,220 | — | — |
| 2024-05-02 | $12.85 | $12.85 | 13,360 | — | — |
| 2024-05-01 | $12.85 | $12.85 | 25,180 | — | — |
| 2024-04-30 | $12.70 | $12.70 | 11,340 | — | — |
| 2024-04-29 | $12.80 | $12.80 | 35,660 | — | — |
| 2024-04-26 | $13.35 | $13.35 | 41,640 | — | — |
| 2024-04-25 | $13.40 | $13.40 | 21,100 | — | — |
| 2024-04-24 | $13.15 | $13.15 | 35,740 | — | — |
| 2024-04-23 | $12.50 | $12.50 | 28,880 | — | — |
| 2024-04-22 | $11.95 | $11.95 | 22,060 | — | — |
| 2024-04-19 | $11.75 | $11.75 | 15,240 | — | — |
| 2024-04-18 | $11.95 | $11.95 | 101,840 | — | — |
| 2024-04-17 | $11.15 | $11.15 | 29,620 | — | — |
| 2024-04-16 | $11.60 | $11.60 | 31,160 | — | — |
| 2024-04-15 | $11.80 | $11.80 | 71,640 | — | — |
| 2024-04-12 | $12.90 | $12.90 | 55,140 | — | — |
| 2024-04-11 | $13.65 | $13.65 | 45,260 | — | — |
| 2024-04-10 | $13.40 | $13.40 | 34,780 | — | — |
| 2024-04-09 | $13.20 | $13.20 | 34,880 | — | — |
| 2024-04-08 | $13.55 | $13.55 | 44,020 | — | — |
| 2024-04-05 | $13.40 | $13.40 | 13,920 | — | — |
| 2024-04-04 | $13.05 | $13.05 | 20,320 | — | — |
| 2024-04-03 | $13.15 | $13.15 | 20,820 | — | — |
| 2024-04-02 | $13.50 | $13.50 | 29,300 | — | — |
| 2024-04-01 | $14.00 | $14.00 | 36,220 | — | — |
| 2024-03-28 | $13.35 | $13.35 | 42,980 | — | — |
| 2024-03-27 | $13.90 | $13.90 | 28,660 | — | — |
| 2024-03-26 | $13.55 | $13.55 | 30,960 | — | — |
| 2024-03-25 | $14.00 | $14.00 | 86,660 | — | — |
| 2024-03-22 | $13.10 | $13.10 | 20,800 | — | — |
| 2024-03-21 | $13.40 | $13.40 | 20,860 | — | — |
| 2024-03-20 | $13.25 | $13.25 | 48,800 | — | — |
| 2024-03-19 | $12.80 | $12.80 | 33,080 | — | — |
| 2024-03-18 | $13.45 | $13.45 | 58,860 | — | — |
| 2024-03-15 | $13.20 | $13.20 | 46,540 | — | — |
| 2024-03-14 | $12.65 | $12.65 | 37,180 | — | — |
| 2024-03-13 | $13.10 | $13.10 | 46,200 | — | — |
| 2024-03-12 | $13.00 | $13.00 | 71,260 | — | — |
| 2024-03-11 | $13.60 | $13.60 | 49,820 | — | — |
| 2024-03-08 | $13.45 | $13.45 | 52,180 | — | — |
| 2024-03-07 | $13.50 | $13.50 | 32,880 | — | — |
| 2024-03-06 | $13.90 | $13.90 | 56,440 | — | — |
| 2024-03-05 | $13.50 | $13.50 | 85,320 | — | — |
| 2024-03-04 | $13.20 | $13.20 | 62,260 | — | — |
| 2024-03-01 | $13.50 | $13.50 | 76,880 | — | — |
| 2024-02-29 | $13.55 | $13.55 | 66,800 | — | — |
| 2024-02-28 | $14.00 | $14.00 | 42,220 | — | — |
| 2024-02-27 | $14.20 | $14.20 | 68,540 | — | — |
| 2024-02-26 | $13.80 | $13.80 | 59,940 | — | — |
| 2024-02-23 | $13.90 | $13.90 | 82,900 | — | — |
| 2024-02-22 | $14.05 | $14.05 | 70,980 | — | — |
| 2024-02-21 | $14.10 | $14.10 | 87,300 | — | — |
| 2024-02-20 | $14.25 | $14.25 | 160,620 | — | — |
| 2024-02-16 | $15.80 | $15.80 | 406,540 | — | — |
| 2024-02-15 | $14.85 | $14.85 | 201,300 | — | — |
| 2024-02-14 | $14.45 | $14.45 | 189,820 | — | — |
| 2024-02-13 | $13.75 | $13.75 | 458,720 | — | — |
| 2024-02-12 | $16.00 | $16.00 | 1,297,500 | — | — |
| 2024-02-09 | $26.95 | $26.95 | 14,525,880 | — | — |
| 2024-02-08 | $16.35 | $16.35 | 37,380 | — | — |
| 2024-02-07 | $15.05 | $15.05 | 8,560 | — | — |
| 2024-02-06 | $14.70 | $14.70 | 11,940 | — | — |
| 2024-02-05 | $14.15 | $14.15 | 24,540 | — | — |
| 2024-02-02 | $13.70 | $13.70 | 23,860 | — | — |
| 2024-02-01 | $14.70 | $14.70 | 19,280 | — | — |
| 2024-01-31 | $15.55 | $15.55 | 25,280 | — | — |
| 2024-01-30 | $16.25 | $16.25 | 4,480 | — | — |
| 2024-01-29 | $16.25 | $16.25 | 10,380 | — | — |
| 2024-01-26 | $16.55 | $16.55 | 18,100 | — | — |
| 2024-01-25 | $17.50 | $17.50 | 31,900 | — | — |
| 2024-01-24 | $17.30 | $17.30 | 72,520 | — | — |
| 2024-01-23 | $15.00 | $15.00 | 9,500 | — | — |
| 2024-01-22 | $15.25 | $15.25 | 25,440 | — | — |
| 2024-01-19 | $14.45 | $14.45 | 27,980 | — | — |
| 2024-01-18 | $14.00 | $14.00 | 8,320 | — | — |
| 2024-01-17 | $13.95 | $13.95 | 49,820 | — | — |
| 2024-01-16 | $16.10 | $16.10 | 17,640 | — | — |
| 2024-01-12 | $16.05 | $16.05 | 12,860 | — | — |
| 2024-01-11 | $16.25 | $16.25 | 16,720 | — | — |
| 2024-01-10 | $16.95 | $16.95 | 23,500 | — | — |
| 2024-01-09 | $17.50 | $17.50 | 13,400 | — | — |
| 2024-01-08 | $17.60 | $17.60 | 17,640 | — | — |
| 2024-01-05 | $17.85 | $17.85 | 15,440 | — | — |
| 2024-01-04 | $18.30 | $18.30 | 17,580 | — | — |
| 2024-01-03 | $18.70 | $18.70 | 18,340 | — | — |
| 2024-01-02 | $18.85 | $18.85 | 19,400 | — | — |