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
- 2021-09-23 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 | $5.65 | $5.65 | 3,100 | — | — |
| 2024-12-30 | $5.88 | $5.88 | 6,700 | — | — |
| 2024-12-27 | $5.95 | $5.95 | 7,240 | — | — |
| 2024-12-26 | $5.61 | $5.61 | 3,800 | — | — |
| 2024-12-24 | $5.58 | $5.58 | 4,460 | — | — |
| 2024-12-23 | $5.60 | $5.60 | 1,100 | — | — |
| 2024-12-20 | $5.45 | $5.45 | 2,720 | — | — |
| 2024-12-19 | $5.60 | $5.60 | 5,040 | — | — |
| 2024-12-18 | $5.60 | $5.60 | 2,400 | — | — |
| 2024-12-17 | $5.75 | $5.75 | 2,820 | — | — |
| 2024-12-16 | $6.05 | $6.05 | 3,200 | — | — |
| 2024-12-13 | $5.95 | $5.95 | 5,360 | — | — |
| 2024-12-12 | $5.80 | $5.80 | 5,880 | — | — |
| 2024-12-11 | $6.05 | $6.05 | 2,520 | — | — |
| 2024-12-10 | $5.93 | $5.93 | 6,200 | — | — |
| 2024-12-09 | $5.91 | $5.91 | 1,320 | — | — |
| 2024-12-06 | $5.75 | $5.75 | 2,560 | — | — |
| 2024-12-05 | $5.87 | $5.87 | 3,560 | — | — |
| 2024-12-04 | $5.85 | $5.85 | 6,300 | — | — |
| 2024-12-03 | $6.00 | $6.00 | 2,440 | — | — |
| 2024-12-02 | $6.65 | $6.65 | 3,720 | — | — |
| 2024-11-29 | $6.35 | $6.35 | 1,580 | — | — |
| 2024-11-27 | $6.05 | $6.05 | 2,460 | — | — |
| 2024-11-26 | $5.90 | $5.90 | 2,400 | — | — |
| 2024-11-25 | $6.00 | $6.00 | 2,740 | — | — |
| 2024-11-22 | $6.10 | $6.10 | 2,620 | — | — |
| 2024-11-21 | $6.33 | $6.33 | 1,420 | — | — |
| 2024-11-20 | $6.30 | $6.30 | 2,620 | — | — |
| 2024-11-19 | $6.51 | $6.51 | 5,520 | — | — |
| 2024-11-18 | $6.17 | $6.17 | 2,240 | — | — |
| 2024-11-15 | $6.44 | $6.44 | 1,560 | — | — |
| 2024-11-14 | $7.00 | $7.00 | 1,520 | — | — |
| 2024-11-13 | $6.50 | $6.50 | 2,560 | — | — |
| 2024-11-12 | $6.50 | $6.50 | 6,420 | — | — |
| 2024-11-11 | $7.00 | $7.00 | 11,080 | — | — |
| 2024-11-08 | $7.70 | $7.70 | 2,860 | — | — |
| 2024-11-07 | $7.23 | $7.23 | 3,240 | — | — |
| 2024-11-06 | $7.25 | $7.25 | 2,620 | — | — |
| 2024-11-05 | $7.00 | $7.00 | 4,820 | — | — |
| 2024-11-04 | $6.75 | $6.75 | 1,280 | — | — |
| 2024-11-01 | $7.15 | $7.15 | 2,340 | — | — |
| 2024-10-31 | $7.15 | $7.15 | 6,220 | — | — |
| 2024-10-30 | $7.40 | $7.40 | 2,060 | — | — |
| 2024-10-29 | $7.60 | $7.60 | 3,520 | — | — |
| 2024-10-28 | $7.78 | $7.78 | 1,800 | — | — |
| 2024-10-25 | $7.75 | $7.75 | 2,180 | — | — |
| 2024-10-24 | $7.50 | $7.50 | 8,780 | — | — |
| 2024-10-23 | $7.90 | $7.90 | 6,400 | — | — |
| 2024-10-22 | $7.75 | $7.75 | 8,700 | — | — |
| 2024-10-21 | $8.55 | $8.55 | 10,640 | — | — |
| 2024-10-18 | $9.40 | $9.40 | 10,380 | — | — |
| 2024-10-17 | $9.10 | $9.10 | 14,740 | — | — |
| 2024-10-16 | $10.85 | $10.85 | 62,680 | — | — |
| 2024-10-15 | $9.35 | $9.35 | 322,920 | — | — |
| 2024-10-14 | $7.60 | $7.60 | 2,340 | — | — |
| 2024-10-11 | $7.65 | $7.65 | 5,520 | — | — |
| 2024-10-10 | $7.80 | $7.80 | 7,700 | — | — |
| 2024-10-09 | $8.50 | $8.50 | 8,980 | — | — |
| 2024-10-08 | $9.00 | $9.00 | 31,920 | — | — |
| 2024-10-07 | $7.65 | $7.65 | 1,360 | — | — |
| 2024-10-04 | $7.70 | $7.70 | 11,720 | — | — |
| 2024-10-03 | $7.65 | $7.65 | 4,200 | — | — |
| 2024-10-02 | $7.71 | $7.71 | 2,580 | — | — |
| 2024-10-01 | $7.75 | $7.75 | 3,660 | — | — |
| 2024-09-30 | $8.20 | $8.20 | 1,680 | — | — |
| 2024-09-27 | $7.75 | $7.75 | 1,460 | — | — |
| 2024-09-26 | $7.60 | $7.60 | 9,160 | — | — |
| 2024-09-25 | $8.55 | $8.55 | 1,520 | — | — |
| 2024-09-24 | $8.20 | $8.20 | 6,340 | — | — |
| 2024-09-23 | $8.20 | $8.20 | 4,300 | — | — |
| 2024-09-20 | $8.75 | $8.75 | 2,500 | — | — |
| 2024-09-19 | $8.80 | $8.80 | 11,000 | — | — |
| 2024-09-18 | $8.65 | $8.65 | 7,200 | — | — |
| 2024-09-17 | $8.75 | $8.75 | 7,360 | — | — |
| 2024-09-16 | $9.30 | $9.30 | 6,220 | — | — |
| 2024-09-13 | $8.85 | $8.85 | 17,720 | — | — |
| 2024-09-12 | $8.50 | $8.50 | 16,480 | — | — |
| 2024-09-11 | $8.85 | $8.85 | 12,380 | — | — |
| 2024-09-10 | $9.95 | $9.95 | 13,340 | — | — |
| 2024-09-09 | $10.10 | $10.10 | 11,160 | — | — |
| 2024-09-06 | $10.00 | $10.00 | 84,400 | — | — |
| 2024-09-05 | $12.20 | $12.20 | 148,940 | — | — |
| 2024-09-04 | $11.90 | $11.90 | 106,740 | — | — |
| 2024-09-03 | $11.05 | $11.05 | 632,420 | — | — |
| 2024-08-30 | $10.50 | $10.50 | 713,560 | — | — |
| 2024-08-29 | $13.50 | $13.50 | 34,063,180 | — | — |
| 2024-08-28 | $5.75 | $5.75 | 960 | — | — |
| 2024-08-27 | $5.95 | $5.95 | 28,500 | — | — |
| 2024-08-26 | $6.05 | $6.05 | 1,520 | — | — |
| 2024-08-23 | $6.39 | $6.39 | 1,140 | — | — |
| 2024-08-22 | $6.05 | $6.05 | 8,340 | — | — |
| 2024-08-21 | $6.98 | $6.98 | 1,340 | — | — |
| 2024-08-20 | $6.90 | $6.90 | 2,180 | — | — |
| 2024-08-19 | $7.15 | $7.15 | 1,220 | — | — |
| 2024-08-16 | $7.35 | $7.35 | 800 | — | — |
| 2024-08-15 | $7.45 | $7.45 | 1,640 | — | — |
| 2024-08-14 | $7.33 | $7.33 | 1,000 | — | — |
| 2024-08-13 | $7.15 | $7.15 | 2,760 | — | — |
| 2024-08-12 | $6.95 | $6.95 | 7,800 | — | — |
| 2024-08-09 | $8.20 | $8.20 | 1,540 | — | — |
| 2024-08-08 | $8.20 | $8.20 | 9,940 | — | — |
| 2024-08-07 | $7.50 | $7.50 | 680 | — | — |
| 2024-08-06 | $7.60 | $7.60 | 3,680 | — | — |
| 2024-08-05 | $7.85 | $7.85 | 3,080 | — | — |
| 2024-08-02 | $7.85 | $7.85 | 8,840 | — | — |
| 2024-08-01 | $8.70 | $8.70 | 4,700 | — | — |
| 2024-07-31 | $8.98 | $8.98 | 1,680 | — | — |
| 2024-07-30 | $8.75 | $8.75 | 1,960 | — | — |
| 2024-07-29 | $9.00 | $9.00 | 6,360 | — | — |
| 2024-07-26 | $8.75 | $8.75 | 12,440 | — | — |
| 2024-07-25 | $9.00 | $9.00 | 1,960 | — | — |
| 2024-07-24 | $8.80 | $8.80 | 1,900 | — | — |
| 2024-07-23 | $8.75 | $8.75 | 2,760 | — | — |
| 2024-07-22 | $8.50 | $8.50 | 3,260 | — | — |
| 2024-07-19 | $8.70 | $8.70 | 3,020 | — | — |
| 2024-07-18 | $9.45 | $9.45 | 3,560 | — | — |
| 2024-07-17 | $9.10 | $9.10 | 11,320 | — | — |
| 2024-07-16 | $9.05 | $9.05 | 8,680 | — | — |
| 2024-07-15 | $9.95 | $9.95 | 31,200 | — | — |
| 2024-07-12 | $9.75 | $9.75 | 607,100 | — | — |
| 2024-07-11 | $8.05 | $8.05 | 1,480 | — | — |
| 2024-07-10 | $8.40 | $8.40 | 1,720 | — | — |
| 2024-07-09 | $8.60 | $8.60 | 4,360 | — | — |
| 2024-07-08 | $8.83 | $8.83 | 2,040 | — | — |
| 2024-07-05 | $8.80 | $8.80 | 940 | — | — |
| 2024-07-03 | $8.80 | $8.80 | 1,180 | — | — |
| 2024-07-02 | $8.81 | $8.81 | 600 | — | — |
| 2024-07-01 | $9.35 | $9.35 | 760 | — | — |
| 2024-06-28 | $9.50 | $9.50 | 820 | — | — |
| 2024-06-27 | $9.63 | $9.63 | 2,440 | — | — |
| 2024-06-26 | $9.80 | $9.80 | 1,160 | — | — |
| 2024-06-25 | $10.30 | $10.30 | 1,420 | — | — |
| 2024-06-24 | $10.25 | $10.25 | 380 | — | — |
| 2024-06-21 | $10.50 | $10.50 | 920 | — | — |
| 2024-06-20 | $10.43 | $10.43 | 400 | — | — |
| 2024-06-18 | $11.50 | $11.50 | 1,480 | — | — |
| 2024-06-17 | $10.40 | $10.40 | 3,120 | — | — |
| 2024-06-14 | $10.40 | $10.40 | 680 | — | — |
| 2024-06-13 | $10.50 | $10.50 | 740 | — | — |
| 2024-06-12 | $10.58 | $10.58 | 3,080 | — | — |
| 2024-06-11 | $10.75 | $10.75 | 1,500 | — | — |
| 2024-06-10 | $10.95 | $10.95 | 4,000 | — | — |
| 2024-06-07 | $11.95 | $11.95 | 1,960 | — | — |
| 2024-06-06 | $11.95 | $11.95 | 360 | — | — |
| 2024-06-05 | $12.26 | $12.26 | 1,940 | — | — |
| 2024-06-04 | $13.10 | $13.10 | 580 | — | — |
| 2024-06-03 | $12.90 | $12.90 | 1,020 | — | — |
| 2024-05-31 | $12.88 | $12.88 | 340 | — | — |
| 2024-05-30 | $12.60 | $12.60 | 1,480 | — | — |
| 2024-05-29 | $12.50 | $12.50 | 1,220 | — | — |
| 2024-05-28 | $12.95 | $12.95 | 760 | — | — |
| 2024-05-24 | $12.90 | $12.90 | 1,960 | — | — |
| 2024-05-23 | $13.00 | $13.00 | 2,320 | — | — |
| 2024-05-22 | $13.05 | $13.05 | 5,280 | — | — |
| 2024-05-21 | $13.10 | $13.10 | 10,260 | — | — |
| 2024-05-20 | $12.33 | $12.33 | 720 | — | — |
| 2024-05-17 | $12.50 | $12.50 | 1,500 | — | — |
| 2024-05-16 | $11.75 | $11.75 | 2,400 | — | — |
| 2024-05-15 | $12.45 | $12.45 | 2,500 | — | — |
| 2024-05-14 | $12.25 | $12.25 | 3,680 | — | — |
| 2024-05-13 | $12.55 | $12.55 | 1,160 | — | — |
| 2024-05-10 | $12.60 | $12.60 | 4,280 | — | — |
| 2024-05-09 | $13.40 | $13.40 | 2,820 | — | — |
| 2024-05-08 | $13.55 | $13.55 | 1,220 | — | — |
| 2024-05-07 | $13.30 | $13.30 | 7,720 | — | — |
| 2024-05-06 | $13.25 | $13.25 | 1,360 | — | — |
| 2024-05-03 | $13.39 | $13.39 | 720 | — | — |
| 2024-05-02 | $13.00 | $13.00 | 860 | — | — |
| 2024-05-01 | $12.81 | $12.81 | 520 | — | — |
| 2024-04-30 | $12.75 | $12.75 | 2,100 | — | — |
| 2024-04-29 | $13.23 | $13.23 | 9,700 | — | — |
| 2024-04-26 | $14.65 | $14.65 | 5,020 | — | — |
| 2024-04-25 | $12.95 | $12.95 | 5,260 | — | — |
| 2024-04-24 | $14.51 | $14.51 | 2,200 | — | — |
| 2024-04-23 | $14.70 | $14.70 | 1,680 | — | — |
| 2024-04-22 | $15.00 | $15.00 | 4,680 | — | — |
| 2024-04-19 | $14.99 | $14.99 | 2,600 | — | — |
| 2024-04-18 | $15.25 | $15.25 | 6,140 | — | — |
| 2024-04-17 | $15.85 | $15.85 | 800 | — | — |
| 2024-04-16 | $15.50 | $15.50 | 1,720 | — | — |
| 2024-04-15 | $16.10 | $16.10 | 1,580 | — | — |
| 2024-04-12 | $16.80 | $16.80 | 2,320 | — | — |
| 2024-04-11 | $17.78 | $17.78 | 2,260 | — | — |
| 2024-04-10 | $17.57 | $17.57 | 2,820 | — | — |
| 2024-04-09 | $19.05 | $19.05 | 2,320 | — | — |
| 2024-04-08 | $19.53 | $19.53 | 4,280 | — | — |
| 2024-04-05 | $18.50 | $18.50 | 3,240 | — | — |
| 2024-04-04 | $17.65 | $17.65 | 5,540 | — | — |
| 2024-04-03 | $16.25 | $16.25 | 6,220 | — | — |
| 2024-04-02 | $16.88 | $16.88 | 5,300 | — | — |
| 2024-04-01 | $18.20 | $18.20 | 1,160 | — | — |
| 2024-03-28 | $18.50 | $18.50 | 5,460 | — | — |
| 2024-03-27 | $18.00 | $18.00 | 11,760 | — | — |
| 2024-03-26 | $19.00 | $19.00 | 5,220 | — | — |
| 2024-03-25 | $19.13 | $19.13 | 18,220 | — | — |
| 2024-03-22 | $22.25 | $22.25 | 18,720 | — | — |
| 2024-03-21 | $24.18 | $24.18 | 49,420 | — | — |
| 2024-03-20 | $21.95 | $21.95 | 16,640 | — | — |
| 2024-03-19 | $24.75 | $24.75 | 41,280 | — | — |
| 2024-03-18 | $24.25 | $24.25 | 19,300 | — | — |
| 2024-03-15 | $25.85 | $25.85 | 14,220 | — | — |
| 2024-03-14 | $27.05 | $27.05 | 45,240 | — | — |
| 2024-03-13 | $24.80 | $24.80 | 19,000 | — | — |
| 2024-03-12 | $24.15 | $24.15 | 12,140 | — | — |
| 2024-03-11 | $22.25 | $22.25 | 10,860 | — | — |
| 2024-03-08 | $23.85 | $23.85 | 19,520 | — | — |
| 2024-03-07 | $23.05 | $23.05 | 54,600 | — | — |
| 2024-03-06 | $31.25 | $31.25 | 38,060 | — | — |
| 2024-03-05 | $24.00 | $24.00 | 43,940 | — | — |
| 2024-03-04 | $17.20 | $17.20 | 24,580 | — | — |
| 2024-03-01 | $16.37 | $16.37 | 7,020 | — | — |
| 2024-02-29 | $15.20 | $15.20 | 4,760 | — | — |
| 2024-02-28 | $16.67 | $16.67 | 25,440 | — | — |
| 2024-02-27 | $13.70 | $13.70 | 6,740 | — | — |
| 2024-02-26 | $13.95 | $13.95 | 3,880 | — | — |
| 2024-02-23 | $12.05 | $12.05 | 1,940 | — | — |
| 2024-02-22 | $13.40 | $13.40 | 640 | — | — |
| 2024-02-21 | $12.15 | $12.15 | 2,320 | — | — |
| 2024-02-20 | $13.50 | $13.50 | 8,760 | — | — |
| 2024-02-16 | $11.15 | $11.15 | 620 | — | — |
| 2024-02-15 | $11.35 | $11.35 | 420 | — | — |
| 2024-02-14 | $11.00 | $11.00 | 2,760 | — | — |
| 2024-02-13 | $11.45 | $11.45 | 2,420 | — | — |
| 2024-02-12 | $11.75 | $11.75 | 1,640 | — | — |
| 2024-02-09 | $11.35 | $11.35 | 1,400 | — | — |
| 2024-02-08 | $11.60 | $11.60 | 7,140 | — | — |
| 2024-02-07 | $11.01 | $11.01 | 1,260 | — | — |
| 2024-02-06 | $11.00 | $11.00 | 100 | — | — |
| 2024-02-05 | $11.00 | $11.00 | 440 | — | — |
| 2024-02-02 | $11.15 | $11.15 | 1,840 | — | — |
| 2024-02-01 | $11.70 | $11.70 | 1,400 | — | — |
| 2024-01-31 | $11.90 | $11.90 | 1,080 | — | — |
| 2024-01-30 | $12.45 | $12.45 | 1,540 | — | — |
| 2024-01-29 | $12.20 | $12.20 | 4,880 | — | — |
| 2024-01-26 | $11.50 | $11.50 | 1,260 | — | — |
| 2024-01-25 | $11.60 | $11.60 | 1,320 | — | — |
| 2024-01-24 | $11.70 | $11.70 | 760 | — | — |
| 2024-01-23 | $11.10 | $11.10 | 1,160 | — | — |
| 2024-01-22 | $11.08 | $11.08 | 2,140 | — | — |
| 2024-01-19 | $11.35 | $11.35 | 1,920 | — | — |
| 2024-01-18 | $11.00 | $11.00 | 1,440 | — | — |
| 2024-01-17 | $11.25 | $11.25 | 1,720 | — | — |
| 2024-01-16 | $10.95 | $10.95 | 13,000 | — | — |
| 2024-01-12 | $12.95 | $12.95 | 3,040 | — | — |
| 2024-01-11 | $13.15 | $13.15 | 1,560 | — | — |
| 2024-01-10 | $13.40 | $13.40 | 23,260 | — | — |
| 2024-01-09 | $11.90 | $11.90 | 5,340 | — | — |
| 2024-01-08 | $12.85 | $12.85 | 4,640 | — | — |
| 2024-01-05 | $13.80 | $13.80 | 15,100 | — | — |
| 2024-01-04 | $13.85 | $13.85 | 97,340 | — | — |
| 2024-01-03 | $12.45 | $12.45 | 65,400 | — | — |
| 2024-01-02 | $11.00 | $11.00 | 2,420 | — | — |