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
- 2018-01-19 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 | $6.91 | $8.65 | 7,148,600 | — | — |
| 2024-12-30 | $6.89 | $8.63 | 5,870,700 | — | — |
| 2024-12-27 | $6.97 | $8.73 | 5,774,900 | — | — |
| 2024-12-26 | $6.98 | $8.74 | 4,636,700 | — | — |
| 2024-12-24 | $6.87 | $8.60 | 4,652,800 | — | — |
| 2024-12-23 | $6.80 | $8.52 | 4,013,600 | — | — |
| 2024-12-20 | $6.83 | $8.55 | 14,145,100 | — | — |
| 2024-12-19 | $6.79 | $8.50 | 6,997,500 | — | — |
| 2024-12-18 | $6.83 | $8.55 | 6,085,500 | — | — |
| 2024-12-17 | $7.09 | $8.88 | 6,343,300 | — | — |
| 2024-12-16 | $7.16 | $8.97 | 6,625,500 | — | — |
| 2024-12-13 | $7.20 | $9.02 | 3,202,200 | — | — |
| 2024-12-12 | $7.26 | $9.09 | 4,114,600 | — | — |
| 2024-12-11 | $7.40 | $9.20 | 9,047,700 | — | — |
| 2024-12-10 | $7.33 | $9.11 | 3,662,100 | — | — |
| 2024-12-09 | $7.40 | $9.20 | 3,959,200 | — | — |
| 2024-12-06 | $7.53 | $9.36 | 3,356,000 | — | — |
| 2024-12-05 | $7.60 | $9.45 | 3,263,400 | — | — |
| 2024-12-04 | $7.59 | $9.43 | 4,135,000 | — | — |
| 2024-12-03 | $7.52 | $9.35 | 4,082,300 | — | — |
| 2024-12-02 | $7.63 | $9.48 | 4,746,400 | — | — |
| 2024-11-29 | $7.62 | $9.47 | 2,341,600 | — | — |
| 2024-11-27 | $7.66 | $9.52 | 4,080,100 | — | — |
| 2024-11-26 | $7.69 | $9.56 | 4,588,100 | — | — |
| 2024-11-25 | $7.65 | $9.51 | 6,596,800 | — | — |
| 2024-11-22 | $7.54 | $9.37 | 5,349,800 | — | — |
| 2024-11-21 | $7.54 | $9.37 | 4,503,400 | — | — |
| 2024-11-20 | $7.55 | $9.39 | 3,476,900 | — | — |
| 2024-11-19 | $7.55 | $9.39 | 3,958,100 | — | — |
| 2024-11-18 | $7.56 | $9.40 | 4,742,700 | — | — |
| 2024-11-15 | $7.49 | $9.31 | 5,137,200 | — | — |
| 2024-11-14 | $7.49 | $9.31 | 10,702,400 | — | — |
| 2024-11-13 | $7.60 | $9.45 | 4,733,400 | — | — |
| 2024-11-12 | $7.60 | $9.45 | 4,649,800 | — | — |
| 2024-11-11 | $7.72 | $9.60 | 4,387,100 | — | — |
| 2024-11-08 | $7.81 | $9.71 | 5,455,800 | — | — |
| 2024-11-07 | $7.76 | $9.65 | 6,736,700 | — | — |
| 2024-11-06 | $7.63 | $9.48 | 9,504,500 | — | — |
| 2024-11-05 | $7.36 | $9.15 | 6,783,000 | — | — |
| 2024-11-04 | $7.32 | $9.10 | 7,876,300 | — | — |
| 2024-11-01 | $7.25 | $9.01 | 8,864,200 | — | — |
| 2024-10-31 | $7.20 | $8.95 | 8,805,000 | — | — |
| 2024-10-30 | $7.37 | $9.16 | 5,530,700 | — | — |
| 2024-10-29 | $7.35 | $9.14 | 17,905,400 | — | — |
| 2024-10-28 | $7.37 | $9.16 | 39,911,400 | — | — |
| 2024-10-25 | $7.88 | $9.80 | 14,797,600 | — | — |
| 2024-10-24 | $8.14 | $10.12 | 29,083,500 | — | — |
| 2024-10-23 | $6.92 | $8.60 | 6,384,700 | — | — |
| 2024-10-22 | $6.96 | $8.65 | 7,412,000 | — | — |
| 2024-10-21 | $6.95 | $8.64 | 5,762,800 | — | — |
| 2024-10-18 | $7.09 | $8.81 | 3,921,600 | — | — |
| 2024-10-17 | $7.02 | $8.73 | 4,968,900 | — | — |
| 2024-10-16 | $7.00 | $8.70 | 3,848,400 | — | — |
| 2024-10-15 | $6.86 | $8.53 | 3,575,000 | — | — |
| 2024-10-14 | $6.87 | $8.54 | 3,306,500 | — | — |
| 2024-10-11 | $6.88 | $8.55 | 4,798,400 | — | — |
| 2024-10-10 | $6.71 | $8.34 | 5,642,600 | — | — |
| 2024-10-09 | $7.03 | $8.74 | 3,578,500 | — | — |
| 2024-10-08 | $7.02 | $8.73 | 3,885,400 | — | — |
| 2024-10-07 | $7.14 | $8.88 | 3,241,900 | — | — |
| 2024-10-04 | $7.18 | $8.93 | 2,900,600 | — | — |
| 2024-10-03 | $7.08 | $8.80 | 4,745,200 | — | — |
| 2024-10-02 | $7.11 | $8.84 | 4,247,900 | — | — |
| 2024-10-01 | $7.05 | $8.76 | 4,764,600 | — | — |
| 2024-09-30 | $7.23 | $8.99 | 3,587,700 | — | — |
| 2024-09-27 | $7.30 | $9.07 | 3,254,100 | — | — |
| 2024-09-26 | $7.35 | $9.14 | 3,423,300 | — | — |
| 2024-09-25 | $7.14 | $8.88 | 3,239,200 | — | — |
| 2024-09-24 | $7.25 | $9.01 | 3,543,300 | — | — |
| 2024-09-23 | $7.30 | $9.07 | 6,565,600 | — | — |
| 2024-09-20 | $7.25 | $9.01 | 16,066,000 | — | — |
| 2024-09-19 | $7.37 | $9.16 | 4,228,500 | — | — |
| 2024-09-18 | $7.27 | $9.04 | 6,413,500 | — | — |
| 2024-09-17 | $7.17 | $8.91 | 4,946,400 | — | — |
| 2024-09-16 | $7.04 | $8.75 | 5,453,000 | — | — |
| 2024-09-13 | $7.00 | $8.70 | 4,418,200 | — | — |
| 2024-09-12 | $6.92 | $8.53 | 4,713,900 | — | — |
| 2024-09-11 | $6.90 | $8.51 | 3,789,900 | — | — |
| 2024-09-10 | $7.05 | $8.69 | 3,332,400 | — | — |
| 2024-09-09 | $7.06 | $8.71 | 3,508,700 | — | — |
| 2024-09-06 | $7.01 | $8.64 | 2,965,900 | — | — |
| 2024-09-05 | $7.25 | $8.94 | 3,141,900 | — | — |
| 2024-09-04 | $7.17 | $8.84 | 4,218,800 | — | — |
| 2024-09-03 | $7.14 | $8.81 | 2,640,100 | — | — |
| 2024-08-30 | $7.29 | $8.99 | 2,605,800 | — | — |
| 2024-08-29 | $7.36 | $9.08 | 2,321,800 | — | — |
| 2024-08-28 | $7.36 | $9.08 | 2,299,200 | — | — |
| 2024-08-27 | $7.45 | $9.19 | 2,378,600 | — | — |
| 2024-08-26 | $7.41 | $9.14 | 2,870,400 | — | — |
| 2024-08-23 | $7.49 | $9.24 | 3,590,800 | — | — |
| 2024-08-22 | $7.36 | $9.08 | 2,554,100 | — | — |
| 2024-08-21 | $7.41 | $9.14 | 2,787,500 | — | — |
| 2024-08-20 | $7.37 | $9.09 | 3,546,900 | — | — |
| 2024-08-19 | $7.59 | $9.36 | 2,806,400 | — | — |
| 2024-08-16 | $7.48 | $9.22 | 3,107,900 | — | — |
| 2024-08-15 | $7.36 | $9.08 | 2,948,500 | — | — |
| 2024-08-14 | $7.18 | $8.85 | 3,876,400 | — | — |
| 2024-08-13 | $7.19 | $8.87 | 3,522,000 | — | — |
| 2024-08-12 | $7.17 | $8.84 | 3,310,800 | — | — |
| 2024-08-09 | $7.22 | $8.90 | 4,177,300 | — | — |
| 2024-08-08 | $7.26 | $8.95 | 3,705,400 | — | — |
| 2024-08-07 | $7.09 | $8.74 | 3,594,900 | — | — |
| 2024-08-06 | $7.07 | $8.72 | 4,257,000 | — | — |
| 2024-08-05 | $6.87 | $8.47 | 4,454,300 | — | — |
| 2024-08-02 | $6.93 | $8.55 | 5,250,100 | — | — |
| 2024-08-01 | $7.09 | $8.74 | 7,635,000 | — | — |
| 2024-07-31 | $7.78 | $9.59 | 8,594,500 | — | — |
| 2024-07-30 | $7.73 | $9.53 | 8,236,600 | — | — |
| 2024-07-29 | $7.74 | $9.54 | 5,141,900 | — | — |
| 2024-07-26 | $7.73 | $9.53 | 3,625,800 | — | — |
| 2024-07-25 | $7.71 | $9.51 | 4,395,200 | — | — |
| 2024-07-24 | $7.69 | $9.48 | 2,751,600 | — | — |
| 2024-07-23 | $7.82 | $9.64 | 3,562,000 | — | — |
| 2024-07-22 | $7.90 | $9.74 | 2,731,200 | — | — |
| 2024-07-19 | $7.72 | $9.52 | 2,459,300 | — | — |
| 2024-07-18 | $7.70 | $9.50 | 2,665,100 | — | — |
| 2024-07-17 | $7.74 | $9.54 | 3,615,700 | — | — |
| 2024-07-16 | $7.69 | $9.48 | 4,279,700 | — | — |
| 2024-07-15 | $7.45 | $9.19 | 3,066,800 | — | — |
| 2024-07-12 | $7.39 | $9.11 | 3,208,900 | — | — |
| 2024-07-11 | $7.32 | $9.03 | 3,207,000 | — | — |
| 2024-07-10 | $7.21 | $8.89 | 3,573,400 | — | — |
| 2024-07-09 | $7.16 | $8.83 | 4,619,800 | — | — |
| 2024-07-08 | $7.36 | $9.08 | 2,415,100 | — | — |
| 2024-07-05 | $7.36 | $9.08 | 4,408,600 | — | — |
| 2024-07-03 | $7.40 | $9.13 | 2,670,100 | — | — |
| 2024-07-02 | $7.38 | $9.10 | 4,519,300 | — | — |
| 2024-07-01 | $7.42 | $9.15 | 5,301,200 | — | — |
| 2024-06-28 | $7.60 | $9.37 | 5,775,800 | — | — |
| 2024-06-27 | $7.63 | $9.41 | 5,149,200 | — | — |
| 2024-06-26 | $7.67 | $9.46 | 8,135,800 | — | — |
| 2024-06-25 | $7.68 | $9.47 | 6,783,900 | — | — |
| 2024-06-24 | $7.78 | $9.59 | 10,494,400 | — | — |
| 2024-06-21 | $7.75 | $9.56 | 63,254,500 | — | — |
| 2024-06-20 | $7.18 | $8.85 | 3,288,800 | — | — |
| 2024-06-18 | $7.12 | $8.78 | 4,867,200 | — | — |
| 2024-06-17 | $7.17 | $8.84 | 5,141,300 | — | — |
| 2024-06-14 | $7.29 | $8.99 | 3,463,800 | — | — |
| 2024-06-13 | $7.36 | $9.08 | 3,922,800 | — | — |
| 2024-06-12 | $7.47 | $9.14 | 5,385,100 | — | — |
| 2024-06-11 | $7.38 | $9.03 | 3,486,100 | — | — |
| 2024-06-10 | $7.43 | $9.10 | 3,866,200 | — | — |
| 2024-06-07 | $7.35 | $9.00 | 3,570,600 | — | — |
| 2024-06-06 | $7.41 | $9.07 | 3,295,900 | — | — |
| 2024-06-05 | $7.35 | $9.00 | 2,641,400 | — | — |
| 2024-06-04 | $7.25 | $8.87 | 2,975,100 | — | — |
| 2024-06-03 | $7.23 | $8.85 | 4,246,100 | — | — |
| 2024-05-31 | $7.11 | $8.70 | 6,669,200 | — | — |
| 2024-05-30 | $7.07 | $8.65 | 3,300,900 | — | — |
| 2024-05-29 | $7.02 | $8.59 | 3,086,000 | — | — |
| 2024-05-28 | $7.14 | $8.74 | 3,856,000 | — | — |
| 2024-05-24 | $7.22 | $8.84 | 4,310,600 | — | — |
| 2024-05-23 | $7.20 | $8.81 | 4,800,200 | — | — |
| 2024-05-22 | $7.29 | $8.92 | 3,700,900 | — | — |
| 2024-05-21 | $7.34 | $8.99 | 2,748,700 | — | — |
| 2024-05-20 | $7.26 | $8.89 | 3,301,500 | — | — |
| 2024-05-17 | $7.18 | $8.79 | 2,956,800 | — | — |
| 2024-05-16 | $7.19 | $8.80 | 6,172,600 | — | — |
| 2024-05-15 | $7.21 | $8.83 | 4,771,500 | — | — |
| 2024-05-14 | $7.15 | $8.75 | 4,789,000 | — | — |
| 2024-05-13 | $7.06 | $8.64 | 5,017,600 | — | — |
| 2024-05-10 | $6.98 | $8.54 | 3,003,200 | — | — |
| 2024-05-09 | $7.00 | $8.57 | 3,068,800 | — | — |
| 2024-05-08 | $6.98 | $8.54 | 4,690,100 | — | — |
| 2024-05-07 | $6.91 | $8.46 | 4,265,200 | — | — |
| 2024-05-06 | $6.89 | $8.43 | 4,852,800 | — | — |
| 2024-05-03 | $6.68 | $8.18 | 4,725,000 | — | — |
| 2024-05-02 | $6.65 | $8.14 | 4,165,200 | — | — |
| 2024-05-01 | $6.50 | $7.96 | 6,332,900 | — | — |
| 2024-04-30 | $6.50 | $7.96 | 5,818,100 | — | — |
| 2024-04-29 | $6.55 | $8.02 | 4,826,800 | — | — |
| 2024-04-26 | $6.43 | $7.87 | 4,339,300 | — | — |
| 2024-04-25 | $6.33 | $7.75 | 7,017,400 | — | — |
| 2024-04-24 | $6.38 | $7.81 | 6,167,900 | — | — |
| 2024-04-23 | $6.36 | $7.79 | 2,542,600 | — | — |
| 2024-04-22 | $6.28 | $7.69 | 3,145,600 | — | — |
| 2024-04-19 | $6.19 | $7.58 | 3,621,200 | — | — |
| 2024-04-18 | $6.18 | $7.57 | 2,513,400 | — | — |
| 2024-04-17 | $6.18 | $7.57 | 3,348,500 | — | — |
| 2024-04-16 | $6.16 | $7.54 | 3,137,500 | — | — |
| 2024-04-15 | $6.23 | $7.63 | 2,673,500 | — | — |
| 2024-04-12 | $6.36 | $7.79 | 4,127,100 | — | — |
| 2024-04-11 | $6.46 | $7.91 | 2,747,800 | — | — |
| 2024-04-10 | $6.47 | $7.92 | 2,759,900 | — | — |
| 2024-04-09 | $6.65 | $8.14 | 3,160,800 | — | — |
| 2024-04-08 | $6.55 | $8.02 | 3,736,100 | — | — |
| 2024-04-05 | $6.43 | $7.87 | 5,477,600 | — | — |
| 2024-04-04 | $6.28 | $7.69 | 3,328,500 | — | — |
| 2024-04-03 | $6.38 | $7.81 | 4,994,400 | — | — |
| 2024-04-02 | $6.38 | $7.81 | 6,389,300 | — | — |
| 2024-04-01 | $6.49 | $7.94 | 9,449,900 | — | — |
| 2024-03-28 | $6.72 | $8.23 | 5,910,300 | — | — |
| 2024-03-27 | $6.73 | $8.24 | 6,224,600 | — | — |
| 2024-03-26 | $6.48 | $7.93 | 5,329,700 | — | — |
| 2024-03-25 | $6.52 | $7.98 | 4,666,800 | — | — |
| 2024-03-22 | $6.39 | $7.82 | 10,990,300 | — | — |
| 2024-03-21 | $6.64 | $8.13 | 4,174,200 | — | — |
| 2024-03-20 | $6.70 | $8.20 | 4,504,600 | — | — |
| 2024-03-19 | $6.59 | $8.07 | 8,063,900 | — | — |
| 2024-03-18 | $6.51 | $7.97 | 8,332,300 | — | — |
| 2024-03-15 | $6.26 | $7.66 | 47,731,700 | — | — |
| 2024-03-14 | $6.77 | $8.29 | 7,815,400 | — | — |
| 2024-03-13 | $6.63 | $8.12 | 10,815,500 | — | — |
| 2024-03-12 | $6.60 | $8.01 | 9,920,200 | — | — |
| 2024-03-11 | $6.55 | $7.95 | 10,042,400 | — | — |
| 2024-03-08 | $6.51 | $7.90 | 10,176,100 | — | — |
| 2024-03-07 | $6.71 | $8.15 | 38,118,000 | — | — |
| 2024-03-06 | $7.47 | $9.07 | 3,648,300 | — | — |
| 2024-03-05 | $7.42 | $9.01 | 6,141,800 | — | — |
| 2024-03-04 | $7.33 | $8.90 | 5,180,800 | — | — |
| 2024-03-01 | $7.30 | $8.86 | 7,589,200 | — | — |
| 2024-02-29 | $7.26 | $8.81 | 9,743,400 | — | — |
| 2024-02-28 | $7.19 | $8.73 | 13,397,100 | — | — |
| 2024-02-27 | $6.53 | $7.93 | 3,613,100 | — | — |
| 2024-02-26 | $6.63 | $8.05 | 2,834,100 | — | — |
| 2024-02-23 | $6.74 | $8.18 | 2,136,100 | — | — |
| 2024-02-22 | $6.62 | $8.04 | 2,973,500 | — | — |
| 2024-02-21 | $6.70 | $8.13 | 1,967,200 | — | — |
| 2024-02-20 | $6.74 | $8.18 | 2,085,400 | — | — |
| 2024-02-16 | $6.83 | $8.29 | 1,869,400 | — | — |
| 2024-02-15 | $6.87 | $8.34 | 1,767,800 | — | — |
| 2024-02-14 | $6.78 | $8.23 | 2,525,600 | — | — |
| 2024-02-13 | $6.63 | $8.05 | 2,994,400 | — | — |
| 2024-02-12 | $6.99 | $8.49 | 2,647,300 | — | — |
| 2024-02-09 | $6.78 | $8.23 | 2,761,900 | — | — |
| 2024-02-08 | $6.64 | $8.06 | 1,556,900 | — | — |
| 2024-02-07 | $6.62 | $8.04 | 4,434,600 | — | — |
| 2024-02-06 | $6.59 | $8.00 | 2,199,500 | — | — |
| 2024-02-05 | $6.55 | $7.95 | 1,863,000 | — | — |
| 2024-02-02 | $6.58 | $7.99 | 2,480,400 | — | — |
| 2024-02-01 | $6.57 | $7.98 | 1,406,300 | — | — |
| 2024-01-31 | $6.53 | $7.93 | 3,166,000 | — | — |
| 2024-01-30 | $6.56 | $7.96 | 2,437,200 | — | — |
| 2024-01-29 | $6.59 | $8.00 | 3,677,800 | — | — |
| 2024-01-26 | $6.63 | $8.05 | 2,871,500 | — | — |
| 2024-01-25 | $6.76 | $8.21 | 6,576,300 | — | — |
| 2024-01-24 | $6.18 | $7.50 | 1,209,100 | — | — |
| 2024-01-23 | $6.37 | $7.73 | 1,747,300 | — | — |
| 2024-01-22 | $6.34 | $7.70 | 1,961,200 | — | — |
| 2024-01-19 | $6.27 | $7.61 | 1,472,000 | — | — |
| 2024-01-18 | $6.17 | $7.49 | 1,302,300 | — | — |
| 2024-01-17 | $6.12 | $7.43 | 1,563,700 | — | — |
| 2024-01-16 | $6.15 | $7.47 | 2,030,700 | — | — |
| 2024-01-12 | $6.31 | $7.66 | 1,476,600 | — | — |
| 2024-01-11 | $6.40 | $7.77 | 1,338,400 | — | — |
| 2024-01-10 | $6.52 | $7.91 | 1,525,300 | — | — |
| 2024-01-09 | $6.51 | $7.90 | 1,287,300 | — | — |
| 2024-01-08 | $6.66 | $8.08 | 1,870,400 | — | — |
| 2024-01-05 | $6.52 | $7.91 | 3,526,800 | — | — |
| 2024-01-04 | $6.40 | $7.77 | 2,116,800 | — | — |
| 2024-01-03 | $6.42 | $7.79 | 2,988,800 | — | — |
| 2024-01-02 | $7.01 | $8.51 | 5,757,600 | — | — |