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
- 2023-04-20 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 | $8.61 | $8.61 | 25,900 | — | — |
| 2024-12-30 | $8.68 | $8.68 | 13,500 | — | — |
| 2024-12-27 | $8.62 | $8.62 | 10,000 | — | — |
| 2024-12-26 | $8.69 | $8.69 | 23,500 | — | — |
| 2024-12-24 | $8.68 | $8.68 | 6,500 | — | — |
| 2024-12-23 | $8.51 | $8.51 | 28,200 | — | — |
| 2024-12-20 | $8.32 | $8.32 | 20,100 | — | — |
| 2024-12-19 | $8.74 | $8.74 | 30,800 | — | — |
| 2024-12-18 | $8.60 | $8.60 | 22,400 | — | — |
| 2024-12-17 | $8.93 | $8.93 | 27,000 | — | — |
| 2024-12-16 | $9.21 | $9.21 | 35,200 | — | — |
| 2024-12-13 | $10.49 | $10.49 | 31,400 | — | — |
| 2024-12-12 | $11.03 | $11.03 | 38,700 | — | — |
| 2024-12-11 | $10.38 | $10.38 | 30,500 | — | — |
| 2024-12-10 | $10.50 | $10.50 | 40,300 | — | — |
| 2024-12-09 | $10.82 | $10.82 | 62,100 | — | — |
| 2024-12-06 | $10.84 | $10.84 | 39,200 | — | — |
| 2024-12-05 | $11.38 | $11.38 | 62,600 | — | — |
| 2024-12-04 | $11.45 | $11.45 | 95,600 | — | — |
| 2024-12-03 | $12.60 | $12.60 | 76,000 | — | — |
| 2024-12-02 | $12.13 | $12.13 | 44,100 | — | — |
| 2024-11-29 | $12.12 | $12.12 | 52,600 | — | — |
| 2024-11-27 | $12.69 | $12.69 | 41,500 | — | — |
| 2024-11-26 | $12.87 | $12.87 | 96,700 | — | — |
| 2024-11-25 | $11.98 | $11.98 | 186,700 | — | — |
| 2024-11-22 | $11.20 | $11.20 | 54,400 | — | — |
| 2024-11-21 | $10.12 | $10.12 | 38,500 | — | — |
| 2024-11-20 | $10.45 | $10.45 | 44,400 | — | — |
| 2024-11-19 | $10.13 | $10.13 | 77,000 | — | — |
| 2024-11-18 | $10.38 | $10.38 | 338,300 | — | — |
| 2024-11-15 | $8.25 | $8.25 | 10,800 | — | — |
| 2024-11-14 | $8.50 | $8.50 | 40,500 | — | — |
| 2024-11-13 | $8.68 | $8.68 | 24,100 | — | — |
| 2024-11-12 | $9.53 | $9.53 | 70,100 | — | — |
| 2024-11-11 | $10.14 | $10.14 | 53,000 | — | — |
| 2024-11-08 | $9.87 | $9.87 | 25,100 | — | — |
| 2024-11-07 | $9.98 | $9.98 | 137,600 | — | — |
| 2024-11-06 | $8.17 | $8.17 | 37,400 | — | — |
| 2024-11-05 | $8.74 | $8.74 | 39,300 | — | — |
| 2024-11-04 | $8.90 | $8.90 | 8,500 | — | — |
| 2024-11-01 | $8.86 | $8.86 | 87,000 | — | — |
| 2024-10-31 | $9.14 | $9.14 | 44,400 | — | — |
| 2024-10-30 | $9.03 | $9.03 | 32,300 | — | — |
| 2024-10-29 | $9.44 | $9.44 | 35,100 | — | — |
| 2024-10-28 | $10.05 | $10.05 | 28,600 | — | — |
| 2024-10-25 | $10.40 | $10.40 | 21,000 | — | — |
| 2024-10-24 | $10.12 | $10.12 | 62,200 | — | — |
| 2024-10-23 | $10.22 | $10.22 | 17,400 | — | — |
| 2024-10-22 | $10.40 | $10.40 | 41,200 | — | — |
| 2024-10-21 | $10.09 | $10.09 | 29,700 | — | — |
| 2024-10-18 | $10.50 | $10.50 | 46,400 | — | — |
| 2024-10-17 | $9.96 | $9.96 | 92,500 | — | — |
| 2024-10-16 | $9.90 | $9.90 | 45,100 | — | — |
| 2024-10-15 | $9.60 | $9.60 | 65,300 | — | — |
| 2024-10-14 | $10.04 | $10.04 | 52,000 | — | — |
| 2024-10-11 | $10.38 | $10.38 | 154,000 | — | — |
| 2024-10-10 | $11.50 | $11.50 | 112,400 | — | — |
| 2024-10-09 | $12.00 | $12.00 | 138,500 | — | — |
| 2024-10-08 | $12.46 | $12.46 | 278,200 | — | — |
| 2024-10-07 | $13.00 | $13.00 | 452,000 | — | — |
| 2024-10-04 | $10.35 | $10.35 | 108,800 | — | — |
| 2024-10-03 | $9.57 | $9.57 | 64,500 | — | — |
| 2024-10-02 | $8.22 | $8.22 | 68,800 | — | — |
| 2024-10-01 | $8.40 | $8.40 | 402,100 | — | — |
| 2024-09-30 | $8.20 | $8.20 | 338,100 | — | — |
| 2024-09-27 | $5.72 | $5.72 | 10,500 | — | — |
| 2024-09-26 | $5.80 | $5.80 | 7,200 | — | — |
| 2024-09-25 | $5.70 | $5.70 | 1,400 | — | — |
| 2024-09-24 | $5.65 | $5.65 | 2,500 | — | — |
| 2024-09-23 | $5.69 | $5.69 | 6,300 | — | — |
| 2024-09-20 | $5.66 | $5.66 | 16,900 | — | — |
| 2024-09-19 | $5.90 | $5.90 | 1,300 | — | — |
| 2024-09-18 | $5.82 | $5.82 | 6,900 | — | — |
| 2024-09-17 | $5.76 | $5.76 | 17,400 | — | — |
| 2024-09-16 | $5.65 | $5.65 | 11,500 | — | — |
| 2024-09-13 | $5.65 | $5.65 | 16,000 | — | — |
| 2024-09-12 | $5.39 | $5.39 | 14,300 | — | — |
| 2024-09-11 | $5.45 | $5.45 | 13,100 | — | — |
| 2024-09-10 | $5.25 | $5.25 | 15,400 | — | — |
| 2024-09-09 | $5.21 | $5.21 | 1,600 | — | — |
| 2024-09-06 | $5.17 | $5.17 | 15,300 | — | — |
| 2024-09-05 | $5.08 | $5.08 | 10,400 | — | — |
| 2024-09-04 | $5.09 | $5.09 | 10,700 | — | — |
| 2024-09-03 | $5.10 | $5.10 | 3,000 | — | — |
| 2024-08-30 | $5.29 | $5.29 | 1,800 | — | — |
| 2024-08-29 | $5.27 | $5.27 | 1,000 | — | — |
| 2024-08-28 | $5.11 | $5.11 | 7,500 | — | — |
| 2024-08-27 | $5.15 | $5.15 | 1,600 | — | — |
| 2024-08-26 | $5.32 | $5.32 | 900 | — | — |
| 2024-08-23 | $5.20 | $5.20 | 9,100 | — | — |
| 2024-08-22 | $5.16 | $5.16 | 9,700 | — | — |
| 2024-08-21 | $5.15 | $5.15 | 3,700 | — | — |
| 2024-08-20 | $5.20 | $5.20 | 4,000 | — | — |
| 2024-08-19 | $5.17 | $5.17 | 10,900 | — | — |
| 2024-08-16 | $5.23 | $5.23 | 7,600 | — | — |
| 2024-08-15 | $5.19 | $5.19 | 700 | — | — |
| 2024-08-14 | $5.25 | $5.25 | 12,800 | — | — |
| 2024-08-13 | $5.08 | $5.08 | 9,400 | — | — |
| 2024-08-12 | $5.14 | $5.14 | 1,300 | — | — |
| 2024-08-09 | $5.02 | $5.02 | 4,600 | — | — |
| 2024-08-08 | $5.18 | $5.18 | 12,800 | — | — |
| 2024-08-07 | $5.36 | $5.36 | 9,600 | — | — |
| 2024-08-06 | $5.77 | $5.77 | 5,700 | — | — |
| 2024-08-05 | $5.61 | $5.61 | 13,800 | — | — |
| 2024-08-02 | $6.00 | $6.00 | 7,300 | — | — |
| 2024-08-01 | $6.10 | $6.10 | 3,000 | — | — |
| 2024-07-31 | $6.17 | $6.17 | 3,000 | — | — |
| 2024-07-30 | $6.30 | $6.30 | 4,100 | — | — |
| 2024-07-29 | $6.10 | $6.10 | 5,200 | — | — |
| 2024-07-26 | $6.10 | $6.10 | 15,600 | — | — |
| 2024-07-25 | $6.11 | $6.11 | 3,300 | — | — |
| 2024-07-24 | $6.12 | $6.12 | 9,700 | — | — |
| 2024-07-23 | $6.11 | $6.11 | 1,000 | — | — |
| 2024-07-22 | $6.10 | $6.10 | 26,200 | — | — |
| 2024-07-19 | $6.12 | $6.12 | 18,800 | — | — |
| 2024-07-18 | $6.11 | $6.11 | 3,700 | — | — |
| 2024-07-17 | $6.11 | $6.11 | 5,300 | — | — |
| 2024-07-16 | $6.25 | $6.25 | 10,900 | — | — |
| 2024-07-15 | $6.10 | $6.10 | 8,800 | — | — |
| 2024-07-12 | $6.10 | $6.10 | 14,600 | — | — |
| 2024-07-11 | $6.11 | $6.11 | 82,100 | — | — |
| 2024-07-10 | $5.84 | $5.84 | 5,200 | — | — |
| 2024-07-09 | $5.86 | $5.86 | 11,200 | — | — |
| 2024-07-08 | $5.80 | $5.80 | 5,000 | — | — |
| 2024-07-05 | $6.00 | $6.00 | 2,900 | — | — |
| 2024-07-03 | $6.09 | $6.09 | 600 | — | — |
| 2024-07-02 | $5.83 | $5.83 | 4,600 | — | — |
| 2024-07-01 | $6.09 | $6.09 | 4,900 | — | — |
| 2024-06-28 | $6.34 | $6.34 | 2,700 | — | — |
| 2024-06-27 | $5.78 | $5.78 | 6,500 | — | — |
| 2024-06-26 | $5.75 | $5.75 | 3,100 | — | — |
| 2024-06-25 | $5.80 | $5.80 | 1,600 | — | — |
| 2024-06-24 | $5.95 | $5.95 | 1,600 | — | — |
| 2024-06-21 | $5.97 | $5.97 | 14,900 | — | — |
| 2024-06-20 | $5.97 | $5.97 | 6,500 | — | — |
| 2024-06-18 | $6.00 | $6.00 | 2,700 | — | — |
| 2024-06-17 | $6.18 | $6.18 | 3,100 | — | — |
| 2024-06-14 | $6.15 | $6.15 | 2,800 | — | — |
| 2024-06-13 | $6.15 | $6.15 | 6,400 | — | — |
| 2024-06-12 | $6.23 | $6.23 | 1,300 | — | — |
| 2024-06-11 | $6.15 | $6.15 | 16,600 | — | — |
| 2024-06-10 | $6.19 | $6.19 | 5,300 | — | — |
| 2024-06-07 | $6.16 | $6.16 | 4,900 | — | — |
| 2024-06-06 | $6.33 | $6.33 | 5,600 | — | — |
| 2024-06-05 | $6.15 | $6.15 | 11,200 | — | — |
| 2024-06-04 | $6.18 | $6.18 | 4,900 | — | — |
| 2024-06-03 | $6.15 | $6.15 | 4,300 | — | — |
| 2024-05-31 | $6.08 | $6.08 | 8,600 | — | — |
| 2024-05-30 | $6.04 | $6.04 | 2,600 | — | — |
| 2024-05-29 | $6.33 | $6.33 | 19,900 | — | — |
| 2024-05-28 | $6.62 | $6.62 | 54,100 | — | — |
| 2024-05-24 | $6.47 | $6.47 | 74,700 | — | — |
| 2024-05-23 | $5.75 | $5.75 | 11,800 | — | — |
| 2024-05-22 | $5.95 | $5.95 | 4,700 | — | — |
| 2024-05-21 | $5.50 | $5.50 | 10,000 | — | — |
| 2024-05-20 | $5.26 | $5.26 | 6,900 | — | — |
| 2024-05-17 | $5.34 | $5.34 | 9,900 | — | — |
| 2024-05-16 | $5.42 | $5.42 | 1,900 | — | — |
| 2024-05-15 | $5.59 | $5.59 | 2,300 | — | — |
| 2024-05-14 | $5.33 | $5.33 | 5,400 | — | — |
| 2024-05-13 | $5.73 | $5.73 | 2,100 | — | — |
| 2024-05-10 | $5.31 | $5.31 | 42,800 | — | — |
| 2024-05-09 | $5.60 | $5.60 | 1,900 | — | — |
| 2024-05-08 | $5.73 | $5.73 | 1,300 | — | — |
| 2024-05-07 | $5.68 | $5.68 | 1,400 | — | — |
| 2024-05-06 | $5.55 | $5.55 | 23,000 | — | — |
| 2024-05-03 | $5.87 | $5.87 | 5,000 | — | — |
| 2024-05-02 | $6.09 | $6.09 | 1,200 | — | — |
| 2024-05-01 | $5.83 | $5.83 | 400 | — | — |
| 2024-04-30 | $5.71 | $5.71 | 4,000 | — | — |
| 2024-04-29 | $6.05 | $6.05 | 4,200 | — | — |
| 2024-04-26 | $6.29 | $6.29 | 1,800 | — | — |
| 2024-04-25 | $6.20 | $6.20 | 6,900 | — | — |
| 2024-04-24 | $5.80 | $5.80 | 2,300 | — | — |
| 2024-04-23 | $5.98 | $5.98 | 2,800 | — | — |
| 2024-04-22 | $5.69 | $5.69 | 6,100 | — | — |
| 2024-04-19 | $5.84 | $5.84 | 8,700 | — | — |
| 2024-04-18 | $6.71 | $6.71 | 2,600 | — | — |
| 2024-04-17 | $6.90 | $6.90 | 24,200 | — | — |
| 2024-04-16 | $7.15 | $7.15 | 6,100 | — | — |
| 2024-04-15 | $7.01 | $7.01 | 4,800 | — | — |
| 2024-04-12 | $7.03 | $7.03 | 22,400 | — | — |
| 2024-04-11 | $7.01 | $7.01 | 6,600 | — | — |
| 2024-04-10 | $7.02 | $7.02 | 8,500 | — | — |
| 2024-04-09 | $7.00 | $7.00 | 7,100 | — | — |
| 2024-04-08 | $7.18 | $7.18 | 27,100 | — | — |
| 2024-04-05 | $6.63 | $6.63 | 20,900 | — | — |
| 2024-04-04 | $6.52 | $6.52 | 12,800 | — | — |
| 2024-04-03 | $7.08 | $7.08 | 12,600 | — | — |
| 2024-04-02 | $6.69 | $6.69 | 12,900 | — | — |
| 2024-04-01 | $5.97 | $5.97 | 18,100 | — | — |
| 2024-03-28 | $5.46 | $5.46 | 3,300 | — | — |
| 2024-03-27 | $5.50 | $5.50 | 1,800 | — | — |
| 2024-03-26 | $5.30 | $5.30 | 3,300 | — | — |
| 2024-03-25 | $5.30 | $5.30 | 3,600 | — | — |
| 2024-03-22 | $5.60 | $5.60 | 1,100 | — | — |
| 2024-03-21 | $5.28 | $5.28 | 3,700 | — | — |
| 2024-03-20 | $5.45 | $5.45 | 3,300 | — | — |
| 2024-03-19 | $5.25 | $5.25 | 2,900 | — | — |
| 2024-03-18 | $5.49 | $5.49 | 8,400 | — | — |
| 2024-03-15 | $5.24 | $5.24 | 3,300 | — | — |
| 2024-03-14 | $5.10 | $5.10 | 9,800 | — | — |
| 2024-03-13 | $5.50 | $5.50 | 7,600 | — | — |
| 2024-03-12 | $5.62 | $5.62 | 9,400 | — | — |
| 2024-03-11 | $5.84 | $5.84 | 10,600 | — | — |
| 2024-03-08 | $5.80 | $5.80 | 10,000 | — | — |
| 2024-03-07 | $5.76 | $5.76 | 6,300 | — | — |
| 2024-03-06 | $5.75 | $5.75 | 5,100 | — | — |
| 2024-03-05 | $5.51 | $5.51 | 10,900 | — | — |
| 2024-03-04 | $5.66 | $5.66 | 4,600 | — | — |
| 2024-03-01 | $5.40 | $5.40 | 6,800 | — | — |
| 2024-02-29 | $5.27 | $5.27 | 4,800 | — | — |
| 2024-02-28 | $5.23 | $5.23 | 5,200 | — | — |
| 2024-02-27 | $5.57 | $5.57 | 4,300 | — | — |
| 2024-02-26 | $5.25 | $5.25 | 13,200 | — | — |
| 2024-02-23 | $5.60 | $5.60 | 6,400 | — | — |
| 2024-02-22 | $5.68 | $5.68 | 8,900 | — | — |
| 2024-02-21 | $5.84 | $5.84 | 8,600 | — | — |
| 2024-02-20 | $5.86 | $5.86 | 3,700 | — | — |
| 2024-02-16 | $5.87 | $5.87 | 6,600 | — | — |
| 2024-02-15 | $5.55 | $5.55 | 6,600 | — | — |
| 2024-02-14 | $5.44 | $5.44 | 6,700 | — | — |
| 2024-02-13 | $5.30 | $5.30 | 7,500 | — | — |
| 2024-02-12 | $5.50 | $5.50 | 5,600 | — | — |
| 2024-02-09 | $5.56 | $5.56 | 9,300 | — | — |
| 2024-02-08 | $6.00 | $6.00 | 3,600 | — | — |
| 2024-02-07 | $6.04 | $6.04 | 1,700 | — | — |
| 2024-02-06 | $6.06 | $6.06 | 4,400 | — | — |
| 2024-02-05 | $6.00 | $6.00 | 3,300 | — | — |
| 2024-02-02 | $6.23 | $6.23 | 3,000 | — | — |
| 2024-02-01 | $6.04 | $6.04 | 8,800 | — | — |
| 2024-01-31 | $6.18 | $6.18 | 5,500 | — | — |
| 2024-01-30 | $5.75 | $5.75 | 3,100 | — | — |
| 2024-01-29 | $5.73 | $5.73 | 1,800 | — | — |
| 2024-01-26 | $5.81 | $5.81 | 7,400 | — | — |
| 2024-01-25 | $5.50 | $5.50 | 2,900 | — | — |
| 2024-01-24 | $5.50 | $5.50 | 4,400 | — | — |
| 2024-01-23 | $5.69 | $5.69 | 5,700 | — | — |
| 2024-01-22 | $6.18 | $6.18 | 4,800 | — | — |
| 2024-01-19 | $6.32 | $6.32 | 2,200 | — | — |
| 2024-01-18 | $6.30 | $6.30 | 5,400 | — | — |
| 2024-01-17 | $6.75 | $6.75 | 3,500 | — | — |
| 2024-01-16 | $7.00 | $7.00 | 3,000 | — | — |
| 2024-01-12 | $7.06 | $7.06 | 3,400 | — | — |
| 2024-01-11 | $7.00 | $7.00 | 9,800 | — | — |
| 2024-01-10 | $7.00 | $7.00 | 4,800 | — | — |
| 2024-01-09 | $7.07 | $7.07 | 2,800 | — | — |
| 2024-01-08 | $7.00 | $7.00 | 7,200 | — | — |
| 2024-01-05 | $7.00 | $7.00 | 3,700 | — | — |
| 2024-01-04 | $7.10 | $7.10 | 1,400 | — | — |
| 2024-01-03 | $7.00 | $7.00 | 3,700 | — | — |
| 2024-01-02 | $7.37 | $7.37 | 4,400 | — | — |