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
- 2017-05-26 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 | $7.21 | $7.21 | 2,652,600 | — | — |
| 2024-12-30 | $7.32 | $7.32 | 2,103,700 | — | — |
| 2024-12-27 | $7.67 | $7.67 | 1,913,900 | — | — |
| 2024-12-26 | $8.00 | $8.00 | 2,184,200 | — | — |
| 2024-12-24 | $7.55 | $7.55 | 1,339,700 | — | — |
| 2024-12-23 | $7.76 | $7.76 | 2,884,100 | — | — |
| 2024-12-20 | $8.25 | $8.25 | 4,899,400 | — | — |
| 2024-12-19 | $8.18 | $8.18 | 2,844,400 | — | — |
| 2024-12-18 | $7.90 | $7.90 | 4,739,900 | — | — |
| 2024-12-17 | $8.40 | $8.40 | 2,838,500 | — | — |
| 2024-12-16 | $9.00 | $9.00 | 2,674,700 | — | — |
| 2024-12-13 | $9.03 | $9.03 | 3,012,900 | — | — |
| 2024-12-12 | $8.59 | $8.59 | 2,505,600 | — | — |
| 2024-12-11 | $8.74 | $8.74 | 3,216,000 | — | — |
| 2024-12-10 | $9.01 | $9.01 | 2,814,200 | — | — |
| 2024-12-09 | $9.64 | $9.64 | 2,768,700 | — | — |
| 2024-12-06 | $9.11 | $9.11 | 3,323,200 | — | — |
| 2024-12-05 | $9.14 | $9.14 | 4,678,100 | — | — |
| 2024-12-04 | $9.85 | $9.85 | 10,976,400 | — | — |
| 2024-12-03 | $8.79 | $8.79 | 4,374,800 | — | — |
| 2024-12-02 | $8.85 | $8.85 | 1,724,000 | — | — |
| 2024-11-29 | $8.57 | $8.57 | 1,145,000 | — | — |
| 2024-11-27 | $8.73 | $8.73 | 2,241,100 | — | — |
| 2024-11-26 | $8.43 | $8.43 | 2,139,200 | — | — |
| 2024-11-25 | $8.57 | $8.57 | 2,191,900 | — | — |
| 2024-11-22 | $8.68 | $8.68 | 2,237,600 | — | — |
| 2024-11-21 | $8.41 | $8.41 | 4,408,300 | — | — |
| 2024-11-20 | $8.05 | $8.05 | 4,753,700 | — | — |
| 2024-11-19 | $7.47 | $7.47 | 2,810,700 | — | — |
| 2024-11-18 | $7.15 | $7.15 | 4,475,900 | — | — |
| 2024-11-15 | $7.61 | $7.61 | 5,412,700 | — | — |
| 2024-11-14 | $8.46 | $8.46 | 5,190,200 | — | — |
| 2024-11-13 | $9.52 | $9.52 | 10,092,600 | — | — |
| 2024-11-12 | $9.49 | $9.49 | 18,684,400 | — | — |
| 2024-11-11 | $7.35 | $7.35 | 4,784,600 | — | — |
| 2024-11-08 | $7.68 | $7.68 | 1,938,400 | — | — |
| 2024-11-07 | $7.46 | $7.46 | 4,233,500 | — | — |
| 2024-11-06 | $7.31 | $7.31 | 2,676,700 | — | — |
| 2024-11-05 | $7.03 | $7.03 | 1,681,200 | — | — |
| 2024-11-04 | $6.79 | $6.79 | 2,062,900 | — | — |
| 2024-11-01 | $6.74 | $6.74 | 2,128,400 | — | — |
| 2024-10-31 | $6.74 | $6.74 | 1,666,300 | — | — |
| 2024-10-30 | $6.76 | $6.76 | 2,311,000 | — | — |
| 2024-10-29 | $7.36 | $7.36 | 3,573,600 | — | — |
| 2024-10-28 | $7.01 | $7.01 | 1,860,400 | — | — |
| 2024-10-25 | $6.69 | $6.69 | 1,308,200 | — | — |
| 2024-10-24 | $6.77 | $6.77 | 1,481,000 | — | — |
| 2024-10-23 | $6.72 | $6.72 | 1,466,900 | — | — |
| 2024-10-22 | $6.80 | $6.80 | 917,200 | — | — |
| 2024-10-21 | $6.90 | $6.90 | 1,214,000 | — | — |
| 2024-10-18 | $6.88 | $6.88 | 1,379,300 | — | — |
| 2024-10-17 | $6.79 | $6.79 | 1,467,600 | — | — |
| 2024-10-16 | $6.86 | $6.86 | 2,506,500 | — | — |
| 2024-10-15 | $7.04 | $7.04 | 2,741,200 | — | — |
| 2024-10-14 | $6.43 | $6.43 | 1,150,200 | — | — |
| 2024-10-11 | $6.30 | $6.30 | 1,872,000 | — | — |
| 2024-10-10 | $6.02 | $6.02 | 1,733,400 | — | — |
| 2024-10-09 | $6.11 | $6.11 | 1,202,500 | — | — |
| 2024-10-08 | $6.24 | $6.24 | 1,633,200 | — | — |
| 2024-10-07 | $6.10 | $6.10 | 1,393,000 | — | — |
| 2024-10-04 | $6.23 | $6.23 | 1,183,300 | — | — |
| 2024-10-03 | $6.15 | $6.15 | 1,211,900 | — | — |
| 2024-10-02 | $6.27 | $6.27 | 1,539,700 | — | — |
| 2024-10-01 | $6.29 | $6.29 | 3,660,100 | — | — |
| 2024-09-30 | $6.14 | $6.14 | 3,303,900 | — | — |
| 2024-09-27 | $6.47 | $6.47 | 2,882,400 | — | — |
| 2024-09-26 | $6.81 | $6.81 | 1,712,000 | — | — |
| 2024-09-25 | $7.00 | $7.00 | 1,317,000 | — | — |
| 2024-09-24 | $7.12 | $7.12 | 2,234,400 | — | — |
| 2024-09-23 | $7.20 | $7.20 | 2,173,900 | — | — |
| 2024-09-20 | $7.79 | $7.79 | 2,981,900 | — | — |
| 2024-09-19 | $7.57 | $7.57 | 2,300,400 | — | — |
| 2024-09-18 | $7.43 | $7.43 | 2,249,100 | — | — |
| 2024-09-17 | $7.57 | $7.57 | 2,611,300 | — | — |
| 2024-09-16 | $7.58 | $7.58 | 2,544,600 | — | — |
| 2024-09-13 | $7.88 | $7.88 | 5,051,200 | — | — |
| 2024-09-12 | $7.10 | $7.10 | 1,842,300 | — | — |
| 2024-09-11 | $7.17 | $7.17 | 3,308,400 | — | — |
| 2024-09-10 | $6.96 | $6.96 | 4,220,000 | — | — |
| 2024-09-09 | $6.38 | $6.38 | 1,452,100 | — | — |
| 2024-09-06 | $6.20 | $6.20 | 1,638,000 | — | — |
| 2024-09-05 | $6.39 | $6.39 | 1,290,400 | — | — |
| 2024-09-04 | $6.50 | $6.50 | 1,865,200 | — | — |
| 2024-09-03 | $6.38 | $6.38 | 2,108,600 | — | — |
| 2024-08-30 | $6.70 | $6.70 | 1,475,100 | — | — |
| 2024-08-29 | $6.61 | $6.61 | 1,314,000 | — | — |
| 2024-08-28 | $6.48 | $6.48 | 1,539,400 | — | — |
| 2024-08-27 | $6.70 | $6.70 | 1,482,800 | — | — |
| 2024-08-26 | $6.86 | $6.86 | 1,953,100 | — | — |
| 2024-08-23 | $6.94 | $6.94 | 2,144,000 | — | — |
| 2024-08-22 | $6.76 | $6.76 | 1,806,000 | — | — |
| 2024-08-21 | $6.87 | $6.87 | 3,155,000 | — | — |
| 2024-08-20 | $7.13 | $7.13 | 3,085,800 | — | — |
| 2024-08-19 | $7.54 | $7.54 | 4,462,400 | — | — |
| 2024-08-16 | $6.49 | $6.49 | 2,451,500 | — | — |
| 2024-08-15 | $6.24 | $6.24 | 2,002,200 | — | — |
| 2024-08-14 | $6.18 | $6.18 | 1,611,300 | — | — |
| 2024-08-13 | $6.31 | $6.31 | 1,602,700 | — | — |
| 2024-08-12 | $6.22 | $6.22 | 2,088,100 | — | — |
| 2024-08-09 | $6.17 | $6.17 | 2,545,200 | — | — |
| 2024-08-08 | $6.33 | $6.33 | 5,597,900 | — | — |
| 2024-08-07 | $5.50 | $5.50 | 2,745,700 | — | — |
| 2024-08-06 | $5.92 | $5.92 | 1,647,000 | — | — |
| 2024-08-05 | $5.80 | $5.80 | 3,407,700 | — | — |
| 2024-08-02 | $6.00 | $6.00 | 2,324,500 | — | — |
| 2024-08-01 | $6.09 | $6.09 | 2,096,200 | — | — |
| 2024-07-31 | $6.36 | $6.36 | 1,696,100 | — | — |
| 2024-07-30 | $6.32 | $6.32 | 2,249,300 | — | — |
| 2024-07-29 | $6.58 | $6.58 | 1,652,200 | — | — |
| 2024-07-26 | $6.75 | $6.75 | 2,174,200 | — | — |
| 2024-07-25 | $6.69 | $6.69 | 3,422,500 | — | — |
| 2024-07-24 | $6.27 | $6.27 | 1,851,500 | — | — |
| 2024-07-23 | $6.43 | $6.43 | 1,944,700 | — | — |
| 2024-07-22 | $6.37 | $6.37 | 2,611,200 | — | — |
| 2024-07-19 | $6.28 | $6.28 | 2,378,500 | — | — |
| 2024-07-18 | $6.55 | $6.55 | 3,881,100 | — | — |
| 2024-07-17 | $7.49 | $7.49 | 3,130,300 | — | — |
| 2024-07-16 | $8.10 | $8.10 | 2,641,900 | — | — |
| 2024-07-15 | $7.90 | $7.90 | 2,028,000 | — | — |
| 2024-07-12 | $7.90 | $7.90 | 2,526,700 | — | — |
| 2024-07-11 | $7.68 | $7.68 | 4,497,300 | — | — |
| 2024-07-10 | $7.48 | $7.48 | 4,030,300 | — | — |
| 2024-07-09 | $6.90 | $6.90 | 4,055,300 | — | — |
| 2024-07-08 | $6.89 | $6.89 | 2,984,900 | — | — |
| 2024-07-05 | $6.62 | $6.62 | 2,319,200 | — | — |
| 2024-07-03 | $6.60 | $6.60 | 1,908,300 | — | — |
| 2024-07-02 | $6.74 | $6.74 | 3,471,300 | — | — |
| 2024-07-01 | $7.20 | $7.20 | 4,143,600 | — | — |
| 2024-06-28 | $6.65 | $6.65 | 6,680,400 | — | — |
| 2024-06-27 | $6.39 | $6.39 | 7,443,500 | — | — |
| 2024-06-26 | $6.26 | $6.26 | 7,062,900 | — | — |
| 2024-06-25 | $7.41 | $7.41 | 7,465,700 | — | — |
| 2024-06-24 | $7.14 | $7.14 | 22,610,200 | — | — |
| 2024-06-21 | $6.41 | $6.41 | 10,896,000 | — | — |
| 2024-06-20 | $5.94 | $5.94 | 2,431,800 | — | — |
| 2024-06-18 | $5.91 | $5.91 | 3,495,400 | — | — |
| 2024-06-17 | $5.92 | $5.92 | 3,351,000 | — | — |
| 2024-06-14 | $6.11 | $6.11 | 2,256,900 | — | — |
| 2024-06-13 | $6.61 | $6.61 | 1,882,000 | — | — |
| 2024-06-12 | $6.38 | $6.38 | 2,619,200 | — | — |
| 2024-06-11 | $6.48 | $6.48 | 2,146,100 | — | — |
| 2024-06-10 | $6.26 | $6.26 | 2,539,900 | — | — |
| 2024-06-07 | $6.46 | $6.46 | 4,100,000 | — | — |
| 2024-06-06 | $6.73 | $6.73 | 2,786,700 | — | — |
| 2024-06-05 | $7.30 | $7.30 | 1,802,800 | — | — |
| 2024-06-04 | $7.38 | $7.38 | 1,776,600 | — | — |
| 2024-06-03 | $7.49 | $7.49 | 2,673,800 | — | — |
| 2024-05-31 | $7.51 | $7.51 | 2,949,900 | — | — |
| 2024-05-30 | $7.02 | $7.02 | 2,241,900 | — | — |
| 2024-05-29 | $6.85 | $6.85 | 2,109,500 | — | — |
| 2024-05-28 | $6.97 | $6.97 | 2,186,300 | — | — |
| 2024-05-24 | $7.33 | $7.33 | 1,715,800 | — | — |
| 2024-05-23 | $7.39 | $7.39 | 2,136,000 | — | — |
| 2024-05-22 | $7.89 | $7.89 | 1,877,500 | — | — |
| 2024-05-21 | $7.70 | $7.70 | 1,982,400 | — | — |
| 2024-05-20 | $8.04 | $8.04 | 2,456,200 | — | — |
| 2024-05-17 | $8.01 | $8.01 | 4,042,300 | — | — |
| 2024-05-16 | $8.90 | $8.90 | 4,321,000 | — | — |
| 2024-05-15 | $8.87 | $8.87 | 4,084,200 | — | — |
| 2024-05-14 | $7.82 | $7.82 | 3,363,800 | — | — |
| 2024-05-13 | $7.37 | $7.37 | 2,199,200 | — | — |
| 2024-05-10 | $7.22 | $7.22 | 3,049,400 | — | — |
| 2024-05-09 | $7.72 | $7.72 | 4,552,400 | — | — |
| 2024-05-08 | $7.16 | $7.16 | 4,503,900 | — | — |
| 2024-05-07 | $7.27 | $7.27 | 1,705,300 | — | — |
| 2024-05-06 | $7.36 | $7.36 | 1,595,200 | — | — |
| 2024-05-03 | $7.30 | $7.30 | 2,019,100 | — | — |
| 2024-05-02 | $7.19 | $7.19 | 2,680,800 | — | — |
| 2024-05-01 | $7.07 | $7.07 | 4,119,400 | — | — |
| 2024-04-30 | $6.55 | $6.55 | 3,214,700 | — | — |
| 2024-04-29 | $6.40 | $6.40 | 4,928,300 | — | — |
| 2024-04-26 | $7.26 | $7.26 | 2,250,800 | — | — |
| 2024-04-25 | $7.20 | $7.20 | 2,316,100 | — | — |
| 2024-04-24 | $7.08 | $7.08 | 2,205,300 | — | — |
| 2024-04-23 | $7.57 | $7.57 | 3,131,600 | — | — |
| 2024-04-22 | $7.47 | $7.47 | 2,370,100 | — | — |
| 2024-04-19 | $6.91 | $6.91 | 3,590,500 | — | — |
| 2024-04-18 | $6.89 | $6.89 | 3,216,000 | — | — |
| 2024-04-17 | $7.04 | $7.04 | 3,640,900 | — | — |
| 2024-04-16 | $7.52 | $7.52 | 2,723,800 | — | — |
| 2024-04-15 | $7.55 | $7.55 | 3,527,200 | — | — |
| 2024-04-12 | $7.99 | $7.99 | 3,045,800 | — | — |
| 2024-04-11 | $8.40 | $8.40 | 2,831,800 | — | — |
| 2024-04-10 | $8.01 | $8.01 | 2,894,200 | — | — |
| 2024-04-09 | $8.40 | $8.40 | 2,879,000 | — | — |
| 2024-04-08 | $8.61 | $8.61 | 2,340,100 | — | — |
| 2024-04-05 | $9.09 | $9.09 | 2,938,400 | — | — |
| 2024-04-04 | $8.90 | $8.90 | 3,050,000 | — | — |
| 2024-04-03 | $9.29 | $9.29 | 2,849,000 | — | — |
| 2024-04-02 | $9.36 | $9.36 | 3,635,500 | — | — |
| 2024-04-01 | $10.23 | $10.23 | 5,082,500 | — | — |
| 2024-03-28 | $10.18 | $10.18 | 8,496,200 | — | — |
| 2024-03-27 | $8.89 | $8.89 | 11,144,800 | — | — |
| 2024-03-26 | $8.65 | $8.65 | 2,958,600 | — | — |
| 2024-03-25 | $8.53 | $8.53 | 2,275,600 | — | — |
| 2024-03-22 | $9.08 | $9.08 | 1,709,300 | — | — |
| 2024-03-21 | $9.11 | $9.11 | 2,747,400 | — | — |
| 2024-03-20 | $9.34 | $9.34 | 2,976,500 | — | — |
| 2024-03-19 | $8.74 | $8.74 | 2,867,800 | — | — |
| 2024-03-18 | $9.08 | $9.08 | 4,035,100 | — | — |
| 2024-03-15 | $9.86 | $9.86 | 14,944,800 | — | — |
| 2024-03-14 | $10.03 | $10.03 | 3,272,300 | — | — |
| 2024-03-13 | $10.91 | $10.91 | 3,579,500 | — | — |
| 2024-03-12 | $10.87 | $10.87 | 4,547,900 | — | — |
| 2024-03-11 | $9.87 | $9.87 | 3,167,600 | — | — |
| 2024-03-08 | $10.39 | $10.39 | 3,033,900 | — | — |
| 2024-03-07 | $10.03 | $10.03 | 6,214,500 | — | — |
| 2024-03-06 | $11.39 | $11.39 | 3,152,500 | — | — |
| 2024-03-05 | $11.24 | $11.24 | 4,124,000 | — | — |
| 2024-03-04 | $11.05 | $11.05 | 4,922,300 | — | — |
| 2024-03-01 | $12.09 | $12.09 | 4,497,800 | — | — |
| 2024-02-29 | $12.10 | $12.10 | 7,827,900 | — | — |
| 2024-02-28 | $13.28 | $13.28 | 11,438,700 | — | — |
| 2024-02-27 | $13.81 | $13.81 | 19,083,000 | — | — |
| 2024-02-26 | $11.32 | $11.32 | 17,659,300 | — | — |
| 2024-02-23 | $9.20 | $9.20 | 2,934,600 | — | — |
| 2024-02-22 | $8.87 | $8.87 | 3,135,500 | — | — |
| 2024-02-21 | $8.22 | $8.22 | 2,561,300 | — | — |
| 2024-02-20 | $8.40 | $8.40 | 2,755,700 | — | — |
| 2024-02-16 | $8.76 | $8.76 | 3,627,500 | — | — |
| 2024-02-15 | $8.95 | $8.95 | 4,048,200 | — | — |
| 2024-02-14 | $9.01 | $9.01 | 5,535,100 | — | — |
| 2024-02-13 | $8.46 | $8.46 | 13,950,400 | — | — |
| 2024-02-12 | $10.40 | $10.40 | 3,373,200 | — | — |
| 2024-02-09 | $10.44 | $10.44 | 5,812,100 | — | — |
| 2024-02-08 | $9.69 | $9.69 | 4,226,000 | — | — |
| 2024-02-07 | $10.35 | $10.35 | 2,982,800 | — | — |
| 2024-02-06 | $10.64 | $10.64 | 6,242,800 | — | — |
| 2024-02-05 | $9.39 | $9.39 | 2,530,300 | — | — |
| 2024-02-02 | $9.32 | $9.32 | 3,948,500 | — | — |
| 2024-02-01 | $9.88 | $9.88 | 2,635,200 | — | — |
| 2024-01-31 | $9.44 | $9.44 | 4,322,100 | — | — |
| 2024-01-30 | $9.80 | $9.80 | 2,628,800 | — | — |
| 2024-01-29 | $10.13 | $10.13 | 4,101,300 | — | — |
| 2024-01-26 | $9.33 | $9.33 | 2,915,500 | — | — |
| 2024-01-25 | $9.28 | $9.28 | 4,184,400 | — | — |
| 2024-01-24 | $9.35 | $9.35 | 5,231,000 | — | — |
| 2024-01-23 | $10.02 | $10.02 | 4,663,900 | — | — |
| 2024-01-22 | $10.04 | $10.04 | 6,463,500 | — | — |
| 2024-01-19 | $9.25 | $9.25 | 10,766,700 | — | — |
| 2024-01-18 | $10.79 | $10.79 | 6,543,200 | — | — |
| 2024-01-17 | $11.17 | $11.17 | 6,499,900 | — | — |
| 2024-01-16 | $10.80 | $10.80 | 8,471,900 | — | — |
| 2024-01-12 | $12.00 | $12.00 | 10,345,600 | — | — |
| 2024-01-11 | $11.49 | $11.49 | 5,682,400 | — | — |
| 2024-01-10 | $11.29 | $11.29 | 10,664,000 | — | — |
| 2024-01-09 | $11.72 | $11.72 | 7,747,000 | — | — |
| 2024-01-08 | $11.39 | $11.39 | 8,209,400 | — | — |
| 2024-01-05 | $11.19 | $11.19 | 10,535,400 | — | — |
| 2024-01-04 | $11.69 | $11.69 | 10,651,600 | — | — |
| 2024-01-03 | $9.93 | $9.93 | 10,149,000 | — | — |
| 2024-01-02 | $10.52 | $10.52 | 8,295,700 | — | — |