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
- 2020-12-18 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 | $9.75 | $9.75 | 31,132,900 | — | — |
| 2024-12-30 | $10.06 | $10.06 | 43,126,000 | — | — |
| 2024-12-27 | $11.18 | $11.18 | 36,379,300 | — | — |
| 2024-12-26 | $11.33 | $11.33 | 54,655,400 | — | — |
| 2024-12-24 | $10.80 | $10.80 | 48,487,000 | — | — |
| 2024-12-23 | $9.38 | $9.38 | 36,494,600 | — | — |
| 2024-12-20 | $9.49 | $9.49 | 70,232,700 | — | — |
| 2024-12-19 | $8.42 | $8.42 | 52,338,900 | — | — |
| 2024-12-18 | $8.95 | $8.95 | 81,992,300 | — | — |
| 2024-12-17 | $9.09 | $9.09 | 42,851,200 | — | — |
| 2024-12-16 | $8.87 | $8.87 | 70,257,000 | — | — |
| 2024-12-13 | $8.39 | $8.39 | 84,219,600 | — | — |
| 2024-12-12 | $7.17 | $7.17 | 56,677,500 | — | — |
| 2024-12-11 | $7.39 | $7.39 | 26,294,600 | — | — |
| 2024-12-10 | $7.72 | $7.72 | 18,811,700 | — | — |
| 2024-12-09 | $7.82 | $7.82 | 31,789,600 | — | — |
| 2024-12-06 | $8.28 | $8.28 | 43,482,000 | — | — |
| 2024-12-05 | $7.66 | $7.66 | 57,415,800 | — | — |
| 2024-12-04 | $6.96 | $6.96 | 40,378,400 | — | — |
| 2024-12-03 | $6.75 | $6.75 | 51,919,400 | — | — |
| 2024-12-02 | $7.30 | $7.30 | 115,890,600 | — | — |
| 2024-11-29 | $9.57 | $9.57 | 60,496,800 | — | — |
| 2024-11-27 | $8.08 | $8.08 | 62,743,000 | — | — |
| 2024-11-26 | $7.22 | $7.22 | 39,613,100 | — | — |
| 2024-11-25 | $7.48 | $7.48 | 79,913,300 | — | — |
| 2024-11-22 | $6.04 | $6.04 | 46,572,300 | — | — |
| 2024-11-21 | $5.78 | $5.78 | 42,379,800 | — | — |
| 2024-11-20 | $5.06 | $5.06 | 28,598,800 | — | — |
| 2024-11-19 | $5.13 | $5.13 | 34,883,300 | — | — |
| 2024-11-18 | $4.41 | $4.41 | 19,439,500 | — | — |
| 2024-11-15 | $4.11 | $4.11 | 16,516,000 | — | — |
| 2024-11-14 | $4.29 | $4.29 | 16,100,000 | — | — |
| 2024-11-13 | $4.28 | $4.28 | 33,046,800 | — | — |
| 2024-11-12 | $4.66 | $4.66 | 37,569,300 | — | — |
| 2024-11-11 | $4.51 | $4.51 | 49,078,700 | — | — |
| 2024-11-08 | $3.89 | $3.89 | 41,549,000 | — | — |
| 2024-11-07 | $3.50 | $3.50 | 29,726,500 | — | — |
| 2024-11-06 | $3.21 | $3.21 | 16,040,400 | — | — |
| 2024-11-05 | $3.25 | $3.25 | 8,216,500 | — | — |
| 2024-11-04 | $3.24 | $3.24 | 8,620,100 | — | — |
| 2024-11-01 | $3.28 | $3.28 | 9,928,800 | — | — |
| 2024-10-31 | $3.15 | $3.15 | 13,328,900 | — | — |
| 2024-10-30 | $3.28 | $3.28 | 16,623,600 | — | — |
| 2024-10-29 | $3.36 | $3.36 | 11,536,600 | — | — |
| 2024-10-28 | $3.41 | $3.41 | 21,890,400 | — | — |
| 2024-10-25 | $3.10 | $3.10 | 10,065,000 | — | — |
| 2024-10-24 | $3.09 | $3.09 | 14,628,500 | — | — |
| 2024-10-23 | $3.12 | $3.12 | 17,429,700 | — | — |
| 2024-10-22 | $3.30 | $3.30 | 25,027,500 | — | — |
| 2024-10-21 | $3.06 | $3.06 | 7,877,800 | — | — |
| 2024-10-18 | $3.19 | $3.19 | 6,503,900 | — | — |
| 2024-10-17 | $3.19 | $3.19 | 5,879,300 | — | — |
| 2024-10-16 | $3.19 | $3.19 | 10,353,700 | — | — |
| 2024-10-15 | $3.11 | $3.11 | 8,497,500 | — | — |
| 2024-10-14 | $3.08 | $3.08 | 6,647,200 | — | — |
| 2024-10-11 | $3.08 | $3.08 | 10,986,300 | — | — |
| 2024-10-10 | $2.94 | $2.94 | 11,858,500 | — | — |
| 2024-10-09 | $2.97 | $2.97 | 7,785,900 | — | — |
| 2024-10-08 | $3.03 | $3.03 | 9,004,100 | — | — |
| 2024-10-07 | $3.18 | $3.18 | 12,152,600 | — | — |
| 2024-10-04 | $2.98 | $2.98 | 13,736,300 | — | — |
| 2024-10-03 | $2.94 | $2.94 | 13,489,400 | — | — |
| 2024-10-02 | $3.20 | $3.20 | 19,335,700 | — | — |
| 2024-10-01 | $2.97 | $2.97 | 14,104,100 | — | — |
| 2024-09-30 | $3.03 | $3.03 | 12,772,300 | — | — |
| 2024-09-27 | $3.07 | $3.07 | 13,719,800 | — | — |
| 2024-09-26 | $2.92 | $2.92 | 13,513,000 | — | — |
| 2024-09-25 | $2.91 | $2.91 | 13,058,200 | — | — |
| 2024-09-24 | $3.04 | $3.04 | 8,170,300 | — | — |
| 2024-09-23 | $3.04 | $3.04 | 8,324,000 | — | — |
| 2024-09-20 | $3.06 | $3.06 | 11,570,700 | — | — |
| 2024-09-19 | $3.05 | $3.05 | 12,169,200 | — | — |
| 2024-09-18 | $3.06 | $3.06 | 13,639,900 | — | — |
| 2024-09-17 | $3.13 | $3.13 | 9,603,700 | — | — |
| 2024-09-16 | $3.11 | $3.11 | 15,204,000 | — | — |
| 2024-09-13 | $3.31 | $3.31 | 8,676,200 | — | — |
| 2024-09-12 | $3.30 | $3.30 | 8,333,200 | — | — |
| 2024-09-11 | $3.30 | $3.30 | 7,260,200 | — | — |
| 2024-09-10 | $3.30 | $3.30 | 10,321,600 | — | — |
| 2024-09-09 | $3.28 | $3.28 | 10,216,200 | — | — |
| 2024-09-06 | $3.10 | $3.10 | 15,583,700 | — | — |
| 2024-09-05 | $3.25 | $3.25 | 11,111,000 | — | — |
| 2024-09-04 | $3.36 | $3.36 | 10,688,100 | — | — |
| 2024-09-03 | $3.38 | $3.38 | 14,996,500 | — | — |
| 2024-08-30 | $3.40 | $3.40 | 12,155,100 | — | — |
| 2024-08-29 | $3.54 | $3.54 | 12,301,500 | — | — |
| 2024-08-28 | $3.56 | $3.56 | 6,803,800 | — | — |
| 2024-08-27 | $3.77 | $3.77 | 7,533,000 | — | — |
| 2024-08-26 | $3.93 | $3.93 | 7,842,300 | — | — |
| 2024-08-23 | $3.82 | $3.82 | 6,400,400 | — | — |
| 2024-08-22 | $3.68 | $3.68 | 8,268,800 | — | — |
| 2024-08-21 | $3.82 | $3.82 | 8,851,500 | — | — |
| 2024-08-20 | $3.62 | $3.62 | 7,468,300 | — | — |
| 2024-08-19 | $3.78 | $3.78 | 9,796,000 | — | — |
| 2024-08-16 | $3.84 | $3.84 | 10,761,000 | — | — |
| 2024-08-15 | $3.73 | $3.73 | 10,071,200 | — | — |
| 2024-08-14 | $3.54 | $3.54 | 6,846,400 | — | — |
| 2024-08-13 | $3.60 | $3.60 | 9,489,900 | — | — |
| 2024-08-12 | $3.55 | $3.55 | 6,659,700 | — | — |
| 2024-08-09 | $3.64 | $3.64 | 21,316,300 | — | — |
| 2024-08-08 | $3.99 | $3.99 | 9,117,400 | — | — |
| 2024-08-07 | $3.84 | $3.84 | 6,449,900 | — | — |
| 2024-08-06 | $3.92 | $3.92 | 4,827,000 | — | — |
| 2024-08-05 | $3.91 | $3.91 | 7,551,900 | — | — |
| 2024-08-02 | $4.02 | $4.02 | 7,738,700 | — | — |
| 2024-08-01 | $4.01 | $4.01 | 6,030,400 | — | — |
| 2024-07-31 | $4.17 | $4.17 | 6,342,600 | — | — |
| 2024-07-30 | $4.23 | $4.23 | 12,117,900 | — | — |
| 2024-07-29 | $4.46 | $4.46 | 5,969,500 | — | — |
| 2024-07-26 | $4.69 | $4.69 | 7,157,900 | — | — |
| 2024-07-25 | $4.40 | $4.40 | 7,546,000 | — | — |
| 2024-07-24 | $4.38 | $4.38 | 6,372,100 | — | — |
| 2024-07-23 | $4.56 | $4.56 | 5,930,700 | — | — |
| 2024-07-22 | $4.60 | $4.60 | 4,819,900 | — | — |
| 2024-07-19 | $4.64 | $4.64 | 7,029,200 | — | — |
| 2024-07-18 | $4.83 | $4.83 | 10,183,700 | — | — |
| 2024-07-17 | $5.07 | $5.07 | 9,587,800 | — | — |
| 2024-07-16 | $5.39 | $5.39 | 13,513,300 | — | — |
| 2024-07-15 | $5.05 | $5.05 | 11,903,600 | — | — |
| 2024-07-12 | $5.05 | $5.05 | 20,940,100 | — | — |
| 2024-07-11 | $4.57 | $4.57 | 10,201,500 | — | — |
| 2024-07-10 | $4.39 | $4.39 | 7,286,200 | — | — |
| 2024-07-09 | $4.28 | $4.28 | 8,898,100 | — | — |
| 2024-07-08 | $4.48 | $4.48 | 10,655,900 | — | — |
| 2024-07-05 | $4.40 | $4.40 | 18,777,000 | — | — |
| 2024-07-03 | $4.21 | $4.21 | 16,275,300 | — | — |
| 2024-07-02 | $3.72 | $3.72 | 10,171,000 | — | — |
| 2024-07-01 | $3.42 | $3.42 | 4,709,200 | — | — |
| 2024-06-28 | $3.52 | $3.52 | 22,851,900 | — | — |
| 2024-06-27 | $3.49 | $3.49 | 5,778,100 | — | — |
| 2024-06-26 | $3.65 | $3.65 | 5,475,000 | — | — |
| 2024-06-25 | $3.66 | $3.66 | 6,676,400 | — | — |
| 2024-06-24 | $3.74 | $3.74 | 15,921,500 | — | — |
| 2024-06-21 | $3.66 | $3.66 | 31,348,400 | — | — |
| 2024-06-20 | $3.12 | $3.12 | 6,309,600 | — | — |
| 2024-06-18 | $3.06 | $3.06 | 5,733,300 | — | — |
| 2024-06-17 | $3.17 | $3.17 | 6,049,900 | — | — |
| 2024-06-14 | $3.22 | $3.22 | 4,323,200 | — | — |
| 2024-06-13 | $3.27 | $3.27 | 5,410,000 | — | — |
| 2024-06-12 | $3.36 | $3.36 | 8,273,500 | — | — |
| 2024-06-11 | $3.30 | $3.30 | 3,539,800 | — | — |
| 2024-06-10 | $3.30 | $3.30 | 3,757,300 | — | — |
| 2024-06-07 | $3.36 | $3.36 | 5,954,900 | — | — |
| 2024-06-06 | $3.43 | $3.43 | 9,510,700 | — | — |
| 2024-06-05 | $3.45 | $3.45 | 10,349,400 | — | — |
| 2024-06-04 | $3.25 | $3.25 | 3,919,100 | — | — |
| 2024-06-03 | $3.30 | $3.30 | 4,285,500 | — | — |
| 2024-05-31 | $3.27 | $3.27 | 7,511,200 | — | — |
| 2024-05-30 | $3.20 | $3.20 | 9,234,900 | — | — |
| 2024-05-29 | $3.01 | $3.01 | 7,919,200 | — | — |
| 2024-05-28 | $3.20 | $3.20 | 4,953,200 | — | — |
| 2024-05-24 | $3.30 | $3.30 | 4,064,200 | — | — |
| 2024-05-23 | $3.28 | $3.28 | 8,695,500 | — | — |
| 2024-05-22 | $3.42 | $3.42 | 3,987,600 | — | — |
| 2024-05-21 | $3.48 | $3.48 | 6,298,100 | — | — |
| 2024-05-20 | $3.67 | $3.67 | 3,799,300 | — | — |
| 2024-05-17 | $3.70 | $3.70 | 5,976,400 | — | — |
| 2024-05-16 | $3.81 | $3.81 | 2,777,400 | — | — |
| 2024-05-15 | $3.89 | $3.89 | 3,564,400 | — | — |
| 2024-05-14 | $4.00 | $4.00 | 5,607,000 | — | — |
| 2024-05-13 | $3.75 | $3.75 | 5,425,400 | — | — |
| 2024-05-10 | $3.65 | $3.65 | 5,874,400 | — | — |
| 2024-05-09 | $3.77 | $3.77 | 5,543,800 | — | — |
| 2024-05-08 | $3.73 | $3.73 | 3,530,000 | — | — |
| 2024-05-07 | $3.86 | $3.86 | 3,385,700 | — | — |
| 2024-05-06 | $3.96 | $3.96 | 3,120,100 | — | — |
| 2024-05-03 | $3.96 | $3.96 | 3,776,500 | — | — |
| 2024-05-02 | $4.01 | $4.01 | 2,666,700 | — | — |
| 2024-05-01 | $4.00 | $4.00 | 4,841,100 | — | — |
| 2024-04-30 | $3.88 | $3.88 | 3,777,300 | — | — |
| 2024-04-29 | $4.07 | $4.07 | 3,324,600 | — | — |
| 2024-04-26 | $4.02 | $4.02 | 3,109,500 | — | — |
| 2024-04-25 | $3.98 | $3.98 | 3,712,200 | — | — |
| 2024-04-24 | $3.97 | $3.97 | 4,023,100 | — | — |
| 2024-04-23 | $4.01 | $4.01 | 4,081,900 | — | — |
| 2024-04-22 | $3.93 | $3.93 | 4,348,200 | — | — |
| 2024-04-19 | $3.65 | $3.65 | 3,502,700 | — | — |
| 2024-04-18 | $3.78 | $3.78 | 4,264,000 | — | — |
| 2024-04-17 | $3.78 | $3.78 | 3,270,600 | — | — |
| 2024-04-16 | $3.86 | $3.86 | 3,074,600 | — | — |
| 2024-04-15 | $3.89 | $3.89 | 3,887,500 | — | — |
| 2024-04-12 | $4.01 | $4.01 | 5,012,900 | — | — |
| 2024-04-11 | $4.19 | $4.19 | 3,817,200 | — | — |
| 2024-04-10 | $4.16 | $4.16 | 3,807,900 | — | — |
| 2024-04-09 | $4.28 | $4.28 | 2,435,300 | — | — |
| 2024-04-08 | $4.28 | $4.28 | 2,704,300 | — | — |
| 2024-04-05 | $4.30 | $4.30 | 2,702,400 | — | — |
| 2024-04-04 | $4.30 | $4.30 | 4,080,800 | — | — |
| 2024-04-03 | $4.41 | $4.41 | 3,571,800 | — | — |
| 2024-04-02 | $4.33 | $4.33 | 4,191,700 | — | — |
| 2024-04-01 | $4.50 | $4.50 | 4,194,200 | — | — |
| 2024-03-28 | $4.62 | $4.62 | 5,985,900 | — | — |
| 2024-03-27 | $4.74 | $4.74 | 5,581,800 | — | — |
| 2024-03-26 | $4.79 | $4.79 | 4,051,100 | — | — |
| 2024-03-25 | $4.95 | $4.95 | 4,979,800 | — | — |
| 2024-03-22 | $4.89 | $4.89 | 4,224,600 | — | — |
| 2024-03-21 | $5.11 | $5.11 | 6,631,200 | — | — |
| 2024-03-20 | $5.06 | $5.06 | 6,471,200 | — | — |
| 2024-03-19 | $4.79 | $4.79 | 4,596,900 | — | — |
| 2024-03-18 | $4.87 | $4.87 | 7,768,400 | — | — |
| 2024-03-15 | $5.02 | $5.02 | 15,722,500 | — | — |
| 2024-03-14 | $4.89 | $4.89 | 6,438,000 | — | — |
| 2024-03-13 | $5.14 | $5.14 | 10,897,400 | — | — |
| 2024-03-12 | $5.10 | $5.10 | 9,840,000 | — | — |
| 2024-03-11 | $4.78 | $4.78 | 9,295,300 | — | — |
| 2024-03-08 | $4.58 | $4.58 | 8,576,400 | — | — |
| 2024-03-07 | $4.29 | $4.29 | 8,847,600 | — | — |
| 2024-03-06 | $4.25 | $4.25 | 8,493,200 | — | — |
| 2024-03-05 | $4.21 | $4.21 | 9,182,900 | — | — |
| 2024-03-04 | $4.48 | $4.48 | 6,213,000 | — | — |
| 2024-03-01 | $4.55 | $4.55 | 6,113,100 | — | — |
| 2024-02-29 | $4.83 | $4.83 | 4,213,500 | — | — |
| 2024-02-28 | $4.72 | $4.72 | 9,204,700 | — | — |
| 2024-02-27 | $4.80 | $4.80 | 9,817,100 | — | — |
| 2024-02-26 | $4.92 | $4.92 | 7,331,500 | — | — |
| 2024-02-23 | $4.81 | $4.81 | 5,766,000 | — | — |
| 2024-02-22 | $4.87 | $4.87 | 5,223,200 | — | — |
| 2024-02-21 | $5.05 | $5.05 | 3,715,900 | — | — |
| 2024-02-20 | $5.13 | $5.13 | 4,569,400 | — | — |
| 2024-02-16 | $5.24 | $5.24 | 4,226,500 | — | — |
| 2024-02-15 | $5.45 | $5.45 | 8,003,100 | — | — |
| 2024-02-14 | $5.46 | $5.46 | 4,044,600 | — | — |
| 2024-02-13 | $5.16 | $5.16 | 5,820,100 | — | — |
| 2024-02-12 | $5.59 | $5.59 | 6,242,300 | — | — |
| 2024-02-09 | $5.40 | $5.40 | 4,690,100 | — | — |
| 2024-02-08 | $5.18 | $5.18 | 3,651,800 | — | — |
| 2024-02-07 | $4.91 | $4.91 | 2,508,300 | — | — |
| 2024-02-06 | $5.06 | $5.06 | 4,342,400 | — | — |
| 2024-02-05 | $4.67 | $4.67 | 4,600,400 | — | — |
| 2024-02-02 | $4.94 | $4.94 | 3,767,400 | — | — |
| 2024-02-01 | $4.95 | $4.95 | 2,630,400 | — | — |
| 2024-01-31 | $4.83 | $4.83 | 4,229,400 | — | — |
| 2024-01-30 | $4.99 | $4.99 | 3,678,000 | — | — |
| 2024-01-29 | $5.17 | $5.17 | 3,954,200 | — | — |
| 2024-01-26 | $4.90 | $4.90 | 3,547,300 | — | — |
| 2024-01-25 | $4.98 | $4.98 | 3,671,100 | — | — |
| 2024-01-24 | $5.01 | $5.01 | 4,865,000 | — | — |
| 2024-01-23 | $5.42 | $5.42 | 4,447,500 | — | — |
| 2024-01-22 | $5.31 | $5.31 | 10,536,200 | — | — |
| 2024-01-19 | $5.06 | $5.06 | 3,438,700 | — | — |
| 2024-01-18 | $5.02 | $5.02 | 3,808,100 | — | — |
| 2024-01-17 | $5.04 | $5.04 | 3,508,300 | — | — |
| 2024-01-16 | $4.96 | $4.96 | 3,831,700 | — | — |
| 2024-01-12 | $5.17 | $5.17 | 2,294,500 | — | — |
| 2024-01-11 | $5.22 | $5.22 | 3,624,400 | — | — |
| 2024-01-10 | $5.38 | $5.38 | 2,170,600 | — | — |
| 2024-01-09 | $5.41 | $5.41 | 3,258,100 | — | — |
| 2024-01-08 | $5.55 | $5.55 | 3,626,100 | — | — |
| 2024-01-05 | $5.53 | $5.53 | 2,700,100 | — | — |
| 2024-01-04 | $5.65 | $5.65 | 3,655,800 | — | — |
| 2024-01-03 | $5.59 | $5.59 | 3,673,000 | — | — |
| 2024-01-02 | $5.81 | $5.81 | 5,174,600 | — | — |