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
- 2021-07-12 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 | $7.94 | $7.94 | 101,420 | — | — |
| 2024-12-30 | $8.11 | $8.11 | 131,910 | — | — |
| 2024-12-27 | $8.00 | $8.00 | 119,290 | — | — |
| 2024-12-26 | $7.90 | $7.90 | 187,890 | — | — |
| 2024-12-24 | $6.70 | $6.70 | 59,910 | — | — |
| 2024-12-23 | $6.63 | $6.63 | 123,190 | — | — |
| 2024-12-20 | $6.84 | $6.84 | 133,820 | — | — |
| 2024-12-19 | $7.10 | $7.10 | 102,340 | — | — |
| 2024-12-18 | $6.58 | $6.58 | 102,080 | — | — |
| 2024-12-17 | $7.00 | $7.00 | 125,520 | — | — |
| 2024-12-16 | $7.00 | $7.00 | 176,500 | — | — |
| 2024-12-13 | $7.15 | $7.15 | 67,060 | — | — |
| 2024-12-12 | $7.40 | $7.40 | 197,460 | — | — |
| 2024-12-11 | $8.00 | $8.00 | 165,840 | — | — |
| 2024-12-10 | $7.98 | $7.98 | 254,940 | — | — |
| 2024-12-09 | $7.26 | $7.26 | 44,480 | — | — |
| 2024-12-06 | $7.28 | $7.28 | 80,300 | — | — |
| 2024-12-05 | $6.90 | $6.90 | 157,160 | — | — |
| 2024-12-04 | $7.10 | $7.10 | 70,010 | — | — |
| 2024-12-03 | $7.12 | $7.12 | 146,180 | — | — |
| 2024-12-02 | $7.36 | $7.36 | 239,000 | — | — |
| 2024-11-29 | $6.89 | $6.89 | 149,430 | — | — |
| 2024-11-27 | $6.78 | $6.78 | 378,760 | — | — |
| 2024-11-26 | $5.90 | $5.90 | 134,490 | — | — |
| 2024-11-25 | $5.53 | $5.53 | 130,450 | — | — |
| 2024-11-22 | $5.30 | $5.30 | 87,240 | — | — |
| 2024-11-21 | $5.28 | $5.28 | 87,420 | — | — |
| 2024-11-20 | $5.09 | $5.09 | 168,850 | — | — |
| 2024-11-19 | $4.85 | $4.85 | 67,630 | — | — |
| 2024-11-18 | $4.55 | $4.55 | 101,970 | — | — |
| 2024-11-15 | $4.60 | $4.60 | 178,380 | — | — |
| 2024-11-14 | $4.48 | $4.48 | 290,850 | — | — |
| 2024-11-13 | $4.78 | $4.78 | 154,080 | — | — |
| 2024-11-12 | $4.84 | $4.84 | 308,530 | — | — |
| 2024-11-11 | $5.33 | $5.33 | 492,370 | — | — |
| 2024-11-08 | $5.90 | $5.90 | 229,870 | — | — |
| 2024-11-07 | $5.70 | $5.70 | 322,060 | — | — |
| 2024-11-06 | $5.02 | $5.02 | 75,770 | — | — |
| 2024-11-05 | $4.95 | $4.95 | 110,920 | — | — |
| 2024-11-04 | $4.80 | $4.80 | 79,740 | — | — |
| 2024-11-01 | $5.00 | $5.00 | 160,400 | — | — |
| 2024-10-31 | $5.35 | $5.35 | 164,520 | — | — |
| 2024-10-30 | $5.10 | $5.10 | 169,810 | — | — |
| 2024-10-29 | $4.82 | $4.82 | 168,510 | — | — |
| 2024-10-28 | $4.99 | $4.99 | 404,060 | — | — |
| 2024-10-25 | $4.15 | $4.15 | 110,110 | — | — |
| 2024-10-24 | $4.18 | $4.18 | 134,730 | — | — |
| 2024-10-23 | $4.06 | $4.06 | 133,010 | — | — |
| 2024-10-22 | $4.31 | $4.31 | 60,770 | — | — |
| 2024-10-21 | $4.35 | $4.35 | 105,140 | — | — |
| 2024-10-18 | $4.29 | $4.29 | 145,530 | — | — |
| 2024-10-17 | $4.55 | $4.55 | 172,750 | — | — |
| 2024-10-16 | $4.08 | $4.08 | 132,610 | — | — |
| 2024-10-15 | $4.00 | $4.00 | 203,060 | — | — |
| 2024-10-14 | $3.87 | $3.87 | 137,260 | — | — |
| 2024-10-11 | $3.70 | $3.70 | 115,910 | — | — |
| 2024-10-10 | $3.59 | $3.59 | 61,770 | — | — |
| 2024-10-09 | $3.62 | $3.62 | 112,250 | — | — |
| 2024-10-08 | $3.60 | $3.60 | 119,220 | — | — |
| 2024-10-07 | $3.62 | $3.62 | 156,450 | — | — |
| 2024-10-04 | $3.74 | $3.74 | 156,200 | — | — |
| 2024-10-03 | $3.80 | $3.80 | 77,760 | — | — |
| 2024-10-02 | $3.81 | $3.81 | 60,970 | — | — |
| 2024-10-01 | $3.78 | $3.78 | 255,560 | — | — |
| 2024-09-30 | $4.08 | $4.08 | 71,290 | — | — |
| 2024-09-27 | $4.17 | $4.17 | 98,910 | — | — |
| 2024-09-26 | $4.10 | $4.10 | 64,710 | — | — |
| 2024-09-25 | $4.21 | $4.21 | 196,980 | — | — |
| 2024-09-24 | $4.37 | $4.37 | 159,970 | — | — |
| 2024-09-23 | $4.25 | $4.25 | 148,120 | — | — |
| 2024-09-20 | $4.60 | $4.60 | 570,620 | — | — |
| 2024-09-19 | $4.30 | $4.30 | 265,120 | — | — |
| 2024-09-18 | $3.93 | $3.93 | 198,020 | — | — |
| 2024-09-17 | $3.78 | $3.78 | 69,700 | — | — |
| 2024-09-16 | $3.75 | $3.75 | 98,280 | — | — |
| 2024-09-13 | $3.95 | $3.95 | 47,430 | — | — |
| 2024-09-12 | $3.80 | $3.80 | 105,430 | — | — |
| 2024-09-11 | $4.00 | $4.00 | 65,940 | — | — |
| 2024-09-10 | $3.91 | $3.91 | 230,480 | — | — |
| 2024-09-09 | $3.71 | $3.71 | 135,830 | — | — |
| 2024-09-06 | $3.54 | $3.54 | 50,810 | — | — |
| 2024-09-05 | $3.53 | $3.53 | 219,310 | — | — |
| 2024-09-04 | $3.38 | $3.38 | 182,890 | — | — |
| 2024-09-03 | $3.18 | $3.18 | 369,670 | — | — |
| 2024-08-30 | $3.38 | $3.38 | 128,410 | — | — |
| 2024-08-29 | $3.43 | $3.43 | 125,330 | — | — |
| 2024-08-28 | $3.34 | $3.34 | 139,930 | — | — |
| 2024-08-27 | $3.56 | $3.56 | 86,340 | — | — |
| 2024-08-26 | $3.65 | $3.65 | 273,850 | — | — |
| 2024-08-23 | $3.78 | $3.78 | 142,380 | — | — |
| 2024-08-22 | $3.80 | $3.80 | 307,110 | — | — |
| 2024-08-21 | $3.76 | $3.76 | 304,440 | — | — |
| 2024-08-20 | $3.94 | $3.94 | 284,180 | — | — |
| 2024-08-19 | $3.75 | $3.75 | 543,040 | — | — |
| 2024-08-16 | $3.09 | $3.09 | 260,870 | — | — |
| 2024-08-15 | $3.00 | $3.00 | 257,280 | — | — |
| 2024-08-14 | $3.16 | $3.16 | 1,506,380 | — | — |
| 2024-08-13 | $2.36 | $2.36 | 2,030,500 | — | — |
| 2024-08-12 | $3.44 | $3.44 | 223,950 | — | — |
| 2024-08-09 | $3.55 | $3.55 | 174,500 | — | — |
| 2024-08-08 | $3.64 | $3.64 | 179,880 | — | — |
| 2024-08-07 | $3.48 | $3.48 | 386,270 | — | — |
| 2024-08-06 | $3.95 | $3.95 | 142,580 | — | — |
| 2024-08-05 | $3.98 | $3.98 | 175,190 | — | — |
| 2024-08-02 | $4.34 | $4.34 | 164,110 | — | — |
| 2024-08-01 | $4.27 | $4.27 | 116,750 | — | — |
| 2024-07-31 | $4.37 | $4.37 | 148,410 | — | — |
| 2024-07-30 | $4.20 | $4.20 | 146,420 | — | — |
| 2024-07-29 | $4.25 | $4.25 | 240,060 | — | — |
| 2024-07-26 | $4.57 | $4.57 | 190,460 | — | — |
| 2024-07-25 | $4.40 | $4.40 | 304,870 | — | — |
| 2024-07-24 | $4.08 | $4.08 | 172,410 | — | — |
| 2024-07-23 | $3.98 | $3.98 | 197,140 | — | — |
| 2024-07-22 | $4.06 | $4.06 | 263,170 | — | — |
| 2024-07-19 | $4.00 | $4.00 | 373,050 | — | — |
| 2024-07-18 | $4.07 | $4.07 | 198,810 | — | — |
| 2024-07-17 | $4.39 | $4.39 | 367,080 | — | — |
| 2024-07-16 | $4.72 | $4.72 | 80,150 | — | — |
| 2024-07-15 | $4.99 | $4.99 | 53,270 | — | — |
| 2024-07-12 | $4.95 | $4.95 | 168,790 | — | — |
| 2024-07-11 | $4.80 | $4.80 | 214,440 | — | — |
| 2024-07-10 | $4.86 | $4.86 | 463,590 | — | — |
| 2024-07-09 | $4.76 | $4.76 | 236,370 | — | — |
| 2024-07-08 | $4.70 | $4.70 | 29,420 | — | — |
| 2024-07-05 | $4.57 | $4.57 | 81,020 | — | — |
| 2024-07-03 | $4.90 | $4.90 | 39,050 | — | — |
| 2024-07-02 | $4.80 | $4.80 | 80,250 | — | — |
| 2024-07-01 | $5.40 | $5.40 | 162,340 | — | — |
| 2024-06-28 | $5.01 | $5.01 | 166,370 | — | — |
| 2024-06-27 | $4.05 | $4.05 | 337,670 | — | — |
| 2024-06-26 | $4.80 | $4.80 | 153,890 | — | — |
| 2024-06-25 | $5.00 | $5.00 | 603,190 | — | — |
| 2024-06-24 | $6.83 | $6.83 | 349,950 | — | — |
| 2024-06-21 | $6.35 | $6.35 | 28,350 | — | — |
| 2024-06-20 | $6.30 | $6.30 | 37,300 | — | — |
| 2024-06-18 | $6.46 | $6.46 | 50,550 | — | — |
| 2024-06-17 | $6.50 | $6.50 | 39,910 | — | — |
| 2024-06-14 | $6.49 | $6.49 | 21,750 | — | — |
| 2024-06-13 | $6.55 | $6.55 | 13,910 | — | — |
| 2024-06-12 | $6.60 | $6.60 | 26,100 | — | — |
| 2024-06-11 | $6.55 | $6.55 | 27,310 | — | — |
| 2024-06-10 | $6.39 | $6.39 | 90,890 | — | — |
| 2024-06-07 | $7.76 | $7.76 | 11,490 | — | — |
| 2024-06-06 | $7.70 | $7.70 | 186,390 | — | — |
| 2024-06-05 | $7.80 | $7.80 | 34,680 | — | — |
| 2024-06-04 | $8.06 | $8.06 | 58,950 | — | — |
| 2024-06-03 | $9.06 | $9.06 | 65,910 | — | — |
| 2024-05-31 | $8.80 | $8.80 | 18,820 | — | — |
| 2024-05-30 | $8.37 | $8.37 | 49,880 | — | — |
| 2024-05-29 | $8.40 | $8.40 | 27,750 | — | — |
| 2024-05-28 | $8.36 | $8.36 | 128,300 | — | — |
| 2024-05-24 | $9.46 | $9.46 | 29,950 | — | — |
| 2024-05-23 | $9.69 | $9.69 | 27,170 | — | — |
| 2024-05-22 | $10.05 | $10.05 | 15,390 | — | — |
| 2024-05-21 | $10.40 | $10.40 | 13,200 | — | — |
| 2024-05-20 | $10.60 | $10.60 | 10,400 | — | — |
| 2024-05-17 | $10.40 | $10.40 | 22,030 | — | — |
| 2024-05-16 | $10.30 | $10.30 | 23,470 | — | — |
| 2024-05-15 | $10.80 | $10.80 | 7,160 | — | — |
| 2024-05-14 | $10.90 | $10.90 | 14,740 | — | — |
| 2024-05-13 | $10.90 | $10.90 | 6,710 | — | — |
| 2024-05-10 | $11.30 | $11.30 | 28,040 | — | — |
| 2024-05-09 | $10.80 | $10.80 | 37,530 | — | — |
| 2024-05-08 | $11.30 | $11.30 | 7,230 | — | — |
| 2024-05-07 | $11.60 | $11.60 | 15,500 | — | — |
| 2024-05-06 | $11.80 | $11.80 | 37,430 | — | — |
| 2024-05-03 | $11.20 | $11.20 | 16,860 | — | — |
| 2024-05-02 | $11.20 | $11.20 | 23,940 | — | — |
| 2024-05-01 | $11.35 | $11.35 | 27,440 | — | — |
| 2024-04-30 | $11.20 | $11.20 | 52,990 | — | — |
| 2024-04-29 | $12.20 | $12.20 | 199,090 | — | — |
| 2024-04-26 | $10.30 | $10.30 | 23,250 | — | — |
| 2024-04-25 | $9.70 | $9.70 | 49,810 | — | — |
| 2024-04-24 | $10.40 | $10.40 | 17,930 | — | — |
| 2024-04-23 | $10.70 | $10.70 | 24,420 | — | — |
| 2024-04-22 | $11.50 | $11.50 | 45,870 | — | — |
| 2024-04-19 | $10.70 | $10.70 | 23,100 | — | — |
| 2024-04-18 | $10.90 | $10.90 | 89,320 | — | — |
| 2024-04-17 | $11.55 | $11.55 | 13,730 | — | — |
| 2024-04-16 | $11.20 | $11.20 | 53,530 | — | — |
| 2024-04-15 | $11.40 | $11.40 | 107,100 | — | — |
| 2024-04-12 | $12.20 | $12.20 | 42,310 | — | — |
| 2024-04-11 | $12.50 | $12.50 | 12,160 | — | — |
| 2024-04-10 | $13.00 | $13.00 | 17,300 | — | — |
| 2024-04-09 | $13.20 | $13.20 | 24,020 | — | — |
| 2024-04-08 | $13.85 | $13.85 | 20,500 | — | — |
| 2024-04-05 | $14.20 | $14.20 | 23,810 | — | — |
| 2024-04-04 | $14.60 | $14.60 | 106,160 | — | — |
| 2024-04-03 | $13.70 | $13.70 | 11,150 | — | — |
| 2024-04-02 | $13.80 | $13.80 | 98,000 | — | — |
| 2024-04-01 | $14.10 | $14.10 | 16,220 | — | — |
| 2024-03-28 | $13.80 | $13.80 | 17,180 | — | — |
| 2024-03-27 | $14.60 | $14.60 | 7,940 | — | — |
| 2024-03-26 | $14.50 | $14.50 | 22,120 | — | — |
| 2024-03-25 | $15.20 | $15.20 | 33,460 | — | — |
| 2024-03-22 | $14.70 | $14.70 | 36,330 | — | — |
| 2024-03-21 | $13.30 | $13.30 | 16,170 | — | — |
| 2024-03-20 | $14.20 | $14.20 | 29,330 | — | — |
| 2024-03-19 | $13.90 | $13.90 | 26,680 | — | — |
| 2024-03-18 | $14.30 | $14.30 | 20,200 | — | — |
| 2024-03-15 | $14.60 | $14.60 | 36,480 | — | — |
| 2024-03-14 | $14.40 | $14.40 | 170,890 | — | — |
| 2024-03-13 | $13.90 | $13.90 | 15,340 | — | — |
| 2024-03-12 | $14.30 | $14.30 | 27,410 | — | — |
| 2024-03-11 | $14.90 | $14.90 | 11,720 | — | — |
| 2024-03-08 | $15.20 | $15.20 | 39,500 | — | — |
| 2024-03-07 | $15.00 | $15.00 | 72,390 | — | — |
| 2024-03-06 | $15.30 | $15.30 | 19,720 | — | — |
| 2024-03-05 | $14.70 | $14.70 | 14,050 | — | — |
| 2024-03-04 | $14.90 | $14.90 | 39,120 | — | — |
| 2024-03-01 | $16.00 | $16.00 | 52,030 | — | — |
| 2024-02-29 | $13.80 | $13.80 | 24,910 | — | — |
| 2024-02-28 | $14.10 | $14.10 | 68,510 | — | — |
| 2024-02-27 | $15.00 | $15.00 | 22,350 | — | — |
| 2024-02-26 | $15.80 | $15.80 | 124,820 | — | — |
| 2024-02-23 | $17.90 | $17.90 | 34,910 | — | — |
| 2024-02-22 | $17.50 | $17.50 | 76,030 | — | — |
| 2024-02-21 | $16.40 | $16.40 | 50,910 | — | — |
| 2024-02-20 | $14.60 | $14.60 | 64,680 | — | — |
| 2024-02-16 | $13.70 | $13.70 | 41,900 | — | — |
| 2024-02-15 | $13.10 | $13.10 | 45,530 | — | — |
| 2024-02-14 | $11.60 | $11.60 | 37,490 | — | — |
| 2024-02-13 | $10.50 | $10.50 | 14,520 | — | — |
| 2024-02-12 | $10.50 | $10.50 | 22,970 | — | — |
| 2024-02-09 | $11.10 | $11.10 | 17,550 | — | — |
| 2024-02-08 | $11.40 | $11.40 | 28,590 | — | — |
| 2024-02-07 | $11.50 | $11.50 | 16,430 | — | — |
| 2024-02-06 | $10.90 | $10.90 | 69,280 | — | — |
| 2024-02-05 | $10.00 | $10.00 | 45,530 | — | — |
| 2024-02-02 | $9.33 | $9.33 | 5,620 | — | — |
| 2024-02-01 | $9.60 | $9.60 | 7,170 | — | — |
| 2024-01-31 | $9.50 | $9.50 | 9,690 | — | — |
| 2024-01-30 | $9.30 | $9.30 | 12,770 | — | — |
| 2024-01-29 | $9.40 | $9.40 | 21,700 | — | — |
| 2024-01-26 | $8.75 | $8.75 | 27,160 | — | — |
| 2024-01-25 | $9.30 | $9.30 | 5,650 | — | — |
| 2024-01-24 | $9.60 | $9.60 | 17,660 | — | — |
| 2024-01-23 | $9.83 | $9.83 | 117,930 | — | — |
| 2024-01-22 | $8.31 | $8.31 | 6,270 | — | — |
| 2024-01-19 | $8.67 | $8.67 | 2,120 | — | — |
| 2024-01-18 | $8.60 | $8.60 | 8,670 | — | — |
| 2024-01-17 | $8.85 | $8.85 | 18,120 | — | — |
| 2024-01-16 | $8.90 | $8.90 | 13,180 | — | — |
| 2024-01-12 | $8.40 | $8.40 | 20,360 | — | — |
| 2024-01-11 | $8.95 | $8.95 | 26,640 | — | — |
| 2024-01-10 | $9.80 | $9.80 | 19,210 | — | — |
| 2024-01-09 | $10.00 | $10.00 | 59,400 | — | — |
| 2024-01-08 | $9.30 | $9.30 | 95,230 | — | — |
| 2024-01-05 | $8.40 | $8.40 | 9,750 | — | — |
| 2024-01-04 | $8.30 | $8.30 | 5,750 | — | — |
| 2024-01-03 | $8.50 | $8.50 | 16,290 | — | — |
| 2024-01-02 | $8.86 | $8.86 | 20,650 | — | — |