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
- 2022-04-13 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 | $7.64 | $7.64 | 10,666,100 | — | — |
| 2024-12-30 | $7.97 | $7.97 | 16,376,100 | — | — |
| 2024-12-27 | $8.39 | $8.39 | 12,945,300 | — | — |
| 2024-12-26 | $9.20 | $9.20 | 12,570,900 | — | — |
| 2024-12-24 | $8.77 | $8.77 | 10,155,600 | — | — |
| 2024-12-23 | $7.92 | $7.92 | 12,811,300 | — | — |
| 2024-12-20 | $8.01 | $8.01 | 33,324,900 | — | — |
| 2024-12-19 | $8.05 | $8.05 | 19,621,200 | — | — |
| 2024-12-18 | $8.76 | $8.76 | 18,259,600 | — | — |
| 2024-12-17 | $9.69 | $9.69 | 11,781,800 | — | — |
| 2024-12-16 | $10.01 | $10.01 | 24,302,800 | — | — |
| 2024-12-13 | $8.90 | $8.90 | 10,821,400 | — | — |
| 2024-12-12 | $9.04 | $9.04 | 17,287,700 | — | — |
| 2024-12-11 | $8.76 | $8.76 | 12,809,700 | — | — |
| 2024-12-10 | $8.94 | $8.94 | 15,707,100 | — | — |
| 2024-12-09 | $9.52 | $9.52 | 22,732,400 | — | — |
| 2024-12-06 | $10.67 | $10.67 | 25,833,200 | — | — |
| 2024-12-05 | $10.04 | $10.04 | 23,743,400 | — | — |
| 2024-12-04 | $9.62 | $9.62 | 23,154,100 | — | — |
| 2024-12-03 | $9.57 | $9.57 | 9,368,000 | — | — |
| 2024-12-02 | $9.62 | $9.62 | 15,415,900 | — | — |
| 2024-11-29 | $10.10 | $10.10 | 11,660,400 | — | — |
| 2024-11-27 | $9.66 | $9.66 | 10,301,000 | — | — |
| 2024-11-26 | $9.74 | $9.74 | 16,050,900 | — | — |
| 2024-11-25 | $10.68 | $10.68 | 29,760,700 | — | — |
| 2024-11-22 | $9.85 | $9.85 | 22,342,000 | — | — |
| 2024-11-21 | $9.15 | $9.15 | 21,171,800 | — | — |
| 2024-11-20 | $8.76 | $8.76 | 21,967,400 | — | — |
| 2024-11-19 | $9.16 | $9.16 | 30,503,500 | — | — |
| 2024-11-18 | $7.75 | $7.75 | 25,218,600 | — | — |
| 2024-11-15 | $7.23 | $7.23 | 22,470,900 | — | — |
| 2024-11-14 | $6.86 | $6.86 | 10,971,400 | — | — |
| 2024-11-13 | $7.17 | $7.17 | 10,021,100 | — | — |
| 2024-11-12 | $7.59 | $7.59 | 8,415,900 | — | — |
| 2024-11-11 | $7.58 | $7.58 | 12,304,100 | — | — |
| 2024-11-08 | $7.56 | $7.56 | 8,627,100 | — | — |
| 2024-11-07 | $7.79 | $7.79 | 13,880,900 | — | — |
| 2024-11-06 | $7.07 | $7.07 | 14,752,400 | — | — |
| 2024-11-05 | $6.37 | $6.37 | 9,794,400 | — | — |
| 2024-11-04 | $5.97 | $5.97 | 12,795,000 | — | — |
| 2024-11-01 | $6.46 | $6.46 | 21,629,300 | — | — |
| 2024-10-31 | $6.76 | $6.76 | 44,462,100 | — | — |
| 2024-10-30 | $7.36 | $7.36 | 7,043,200 | — | — |
| 2024-10-29 | $7.87 | $7.87 | 7,363,000 | — | — |
| 2024-10-28 | $8.27 | $8.27 | 8,635,200 | — | — |
| 2024-10-25 | $8.04 | $8.04 | 8,779,500 | — | — |
| 2024-10-24 | $8.23 | $8.23 | 9,244,700 | — | — |
| 2024-10-23 | $8.61 | $8.61 | 9,918,400 | — | — |
| 2024-10-22 | $9.13 | $9.13 | 15,064,700 | — | — |
| 2024-10-21 | $8.71 | $8.71 | 15,502,000 | — | — |
| 2024-10-18 | $8.18 | $8.18 | 15,260,700 | — | — |
| 2024-10-17 | $7.95 | $7.95 | 12,985,800 | — | — |
| 2024-10-16 | $8.05 | $8.05 | 15,560,900 | — | — |
| 2024-10-15 | $7.30 | $7.30 | 7,918,700 | — | — |
| 2024-10-14 | $7.55 | $7.55 | 11,040,100 | — | — |
| 2024-10-11 | $7.28 | $7.28 | 9,087,700 | — | — |
| 2024-10-10 | $6.89 | $6.89 | 24,416,400 | — | — |
| 2024-10-09 | $7.40 | $7.40 | 13,323,200 | — | — |
| 2024-10-08 | $7.85 | $7.85 | 10,339,500 | — | — |
| 2024-10-07 | $7.10 | $7.10 | 7,893,700 | — | — |
| 2024-10-04 | $7.45 | $7.45 | 13,842,000 | — | — |
| 2024-10-03 | $8.04 | $8.04 | 10,249,700 | — | — |
| 2024-10-02 | $8.19 | $8.19 | 8,401,600 | — | — |
| 2024-10-01 | $8.08 | $8.08 | 12,116,200 | — | — |
| 2024-09-30 | $8.25 | $8.25 | 13,232,400 | — | — |
| 2024-09-27 | $8.19 | $8.19 | 12,869,000 | — | — |
| 2024-09-26 | $8.25 | $8.25 | 15,998,300 | — | — |
| 2024-09-25 | $7.67 | $7.67 | 19,647,800 | — | — |
| 2024-09-24 | $7.08 | $7.08 | 15,410,200 | — | — |
| 2024-09-23 | $6.70 | $6.70 | 15,381,500 | — | — |
| 2024-09-20 | $6.02 | $6.02 | 17,700,800 | — | — |
| 2024-09-19 | $5.56 | $5.56 | 16,552,600 | — | — |
| 2024-09-18 | $6.07 | $6.07 | 16,947,900 | — | — |
| 2024-09-17 | $5.81 | $5.81 | 10,462,300 | — | — |
| 2024-09-16 | $5.89 | $5.89 | 5,737,900 | — | — |
| 2024-09-13 | $6.09 | $6.09 | 13,880,200 | — | — |
| 2024-09-12 | $6.02 | $6.02 | 9,548,400 | — | — |
| 2024-09-11 | $5.87 | $5.87 | 14,139,800 | — | — |
| 2024-09-10 | $6.44 | $6.44 | 20,660,300 | — | — |
| 2024-09-09 | $6.58 | $6.58 | 53,031,000 | — | — |
| 2024-09-06 | $4.55 | $4.55 | 27,902,200 | — | — |
| 2024-09-05 | $5.37 | $5.37 | 149,889,900 | — | — |
| 2024-09-04 | $3.24 | $3.24 | 5,094,900 | — | — |
| 2024-09-03 | $3.15 | $3.15 | 6,437,900 | — | — |
| 2024-08-30 | $3.65 | $3.65 | 12,775,300 | — | — |
| 2024-08-29 | $3.82 | $3.82 | 9,606,500 | — | — |
| 2024-08-28 | $4.41 | $4.41 | 6,291,600 | — | — |
| 2024-08-27 | $4.73 | $4.73 | 3,801,200 | — | — |
| 2024-08-26 | $4.92 | $4.92 | 3,890,500 | — | — |
| 2024-08-23 | $4.55 | $4.55 | 5,238,200 | — | — |
| 2024-08-22 | $4.09 | $4.09 | 2,340,400 | — | — |
| 2024-08-21 | $4.19 | $4.19 | 4,415,800 | — | — |
| 2024-08-20 | $4.03 | $4.03 | 1,990,500 | — | — |
| 2024-08-19 | $4.11 | $4.11 | 2,675,600 | — | — |
| 2024-08-16 | $4.01 | $4.01 | 4,056,500 | — | — |
| 2024-08-15 | $4.00 | $4.00 | 4,357,400 | — | — |
| 2024-08-14 | $3.84 | $3.84 | 2,107,900 | — | — |
| 2024-08-13 | $3.95 | $3.95 | 2,255,100 | — | — |
| 2024-08-12 | $3.98 | $3.98 | 3,519,600 | — | — |
| 2024-08-09 | $3.90 | $3.90 | 6,672,900 | — | — |
| 2024-08-08 | $4.14 | $4.14 | 3,751,800 | — | — |
| 2024-08-07 | $3.90 | $3.90 | 3,044,800 | — | — |
| 2024-08-06 | $4.21 | $4.21 | 3,086,800 | — | — |
| 2024-08-05 | $3.97 | $3.97 | 4,716,000 | — | — |
| 2024-08-02 | $4.24 | $4.24 | 3,451,700 | — | — |
| 2024-08-01 | $4.49 | $4.49 | 4,492,600 | — | — |
| 2024-07-31 | $4.86 | $4.86 | 7,750,200 | — | — |
| 2024-07-30 | $3.98 | $3.98 | 4,895,400 | — | — |
| 2024-07-29 | $4.26 | $4.26 | 3,729,200 | — | — |
| 2024-07-26 | $4.44 | $4.44 | 4,664,100 | — | — |
| 2024-07-25 | $4.45 | $4.45 | 4,955,400 | — | — |
| 2024-07-24 | $4.57 | $4.57 | 5,869,000 | — | — |
| 2024-07-23 | $5.05 | $5.05 | 4,496,300 | — | — |
| 2024-07-22 | $5.31 | $5.31 | 5,163,600 | — | — |
| 2024-07-19 | $5.72 | $5.72 | 3,817,900 | — | — |
| 2024-07-18 | $5.68 | $5.68 | 5,180,700 | — | — |
| 2024-07-17 | $6.20 | $6.20 | 4,429,900 | — | — |
| 2024-07-16 | $6.81 | $6.81 | 4,375,600 | — | — |
| 2024-07-15 | $6.76 | $6.76 | 5,636,400 | — | — |
| 2024-07-12 | $6.20 | $6.20 | 6,862,200 | — | — |
| 2024-07-11 | $5.88 | $5.88 | 6,873,900 | — | — |
| 2024-07-10 | $5.86 | $5.86 | 9,511,600 | — | — |
| 2024-07-09 | $5.47 | $5.47 | 18,775,600 | — | — |
| 2024-07-08 | $7.14 | $7.14 | 3,923,400 | — | — |
| 2024-07-05 | $6.94 | $6.94 | 3,197,600 | — | — |
| 2024-07-03 | $6.77 | $6.77 | 3,143,700 | — | — |
| 2024-07-02 | $6.34 | $6.34 | 4,763,100 | — | — |
| 2024-07-01 | $6.50 | $6.50 | 5,628,100 | — | — |
| 2024-06-28 | $5.95 | $5.95 | 8,825,700 | — | — |
| 2024-06-27 | $6.24 | $6.24 | 6,451,600 | — | — |
| 2024-06-26 | $6.03 | $6.03 | 12,245,500 | — | — |
| 2024-06-25 | $6.33 | $6.33 | 7,529,000 | — | — |
| 2024-06-24 | $6.08 | $6.08 | 9,455,600 | — | — |
| 2024-06-21 | $5.52 | $5.52 | 9,389,200 | — | — |
| 2024-06-20 | $6.04 | $6.04 | 13,490,700 | — | — |
| 2024-06-18 | $5.16 | $5.16 | 9,156,800 | — | — |
| 2024-06-17 | $5.46 | $5.46 | 12,992,800 | — | — |
| 2024-06-14 | $4.65 | $4.65 | 13,925,400 | — | — |
| 2024-06-13 | $4.37 | $4.37 | 4,374,100 | — | — |
| 2024-06-12 | $4.13 | $4.13 | 3,287,300 | — | — |
| 2024-06-11 | $4.14 | $4.14 | 2,539,600 | — | — |
| 2024-06-10 | $4.13 | $4.13 | 6,521,600 | — | — |
| 2024-06-07 | $4.50 | $4.50 | 3,319,400 | — | — |
| 2024-06-06 | $4.92 | $4.92 | 5,128,200 | — | — |
| 2024-06-05 | $4.67 | $4.67 | 3,056,200 | — | — |
| 2024-06-04 | $4.25 | $4.25 | 4,735,500 | — | — |
| 2024-06-03 | $3.96 | $3.96 | 2,967,200 | — | — |
| 2024-05-31 | $4.23 | $4.23 | 4,067,100 | — | — |
| 2024-05-30 | $4.19 | $4.19 | 2,277,900 | — | — |
| 2024-05-29 | $4.33 | $4.33 | 2,904,900 | — | — |
| 2024-05-28 | $4.62 | $4.62 | 3,785,900 | — | — |
| 2024-05-24 | $4.61 | $4.61 | 3,386,400 | — | — |
| 2024-05-23 | $4.25 | $4.25 | 3,042,100 | — | — |
| 2024-05-22 | $4.24 | $4.24 | 1,841,800 | — | — |
| 2024-05-21 | $4.42 | $4.42 | 3,785,400 | — | — |
| 2024-05-20 | $4.58 | $4.58 | 5,781,300 | — | — |
| 2024-05-17 | $4.14 | $4.14 | 4,688,700 | — | — |
| 2024-05-16 | $3.66 | $3.66 | 2,692,900 | — | — |
| 2024-05-15 | $3.80 | $3.80 | 4,914,200 | — | — |
| 2024-05-14 | $3.58 | $3.58 | 4,472,300 | — | — |
| 2024-05-13 | $3.48 | $3.48 | 3,440,400 | — | — |
| 2024-05-10 | $3.31 | $3.31 | 4,134,400 | — | — |
| 2024-05-09 | $3.34 | $3.34 | 2,314,700 | — | — |
| 2024-05-08 | $3.30 | $3.30 | 3,200,300 | — | — |
| 2024-05-07 | $3.10 | $3.10 | 3,658,500 | — | — |
| 2024-05-06 | $3.28 | $3.28 | 2,399,800 | — | — |
| 2024-05-03 | $3.03 | $3.03 | 1,431,100 | — | — |
| 2024-05-02 | $2.96 | $2.96 | 2,101,200 | — | — |
| 2024-05-01 | $3.00 | $3.00 | 5,947,900 | — | — |
| 2024-04-30 | $2.71 | $2.71 | 1,268,400 | — | — |
| 2024-04-29 | $2.71 | $2.71 | 3,200,500 | — | — |
| 2024-04-26 | $2.94 | $2.94 | 3,299,800 | — | — |
| 2024-04-25 | $3.00 | $3.00 | 2,880,900 | — | — |
| 2024-04-24 | $2.98 | $2.98 | 5,824,500 | — | — |
| 2024-04-23 | $2.93 | $2.93 | 4,514,800 | — | — |
| 2024-04-22 | $2.71 | $2.71 | 2,704,700 | — | — |
| 2024-04-19 | $2.47 | $2.47 | 3,218,000 | — | — |
| 2024-04-18 | $2.39 | $2.39 | 2,690,100 | — | — |
| 2024-04-17 | $2.40 | $2.40 | 2,458,500 | — | — |
| 2024-04-16 | $2.45 | $2.45 | 4,752,700 | — | — |
| 2024-04-15 | $2.52 | $2.52 | 4,951,100 | — | — |
| 2024-04-12 | $2.71 | $2.71 | 11,133,300 | — | — |
| 2024-04-11 | $3.07 | $3.07 | 7,801,700 | — | — |
| 2024-04-10 | $2.99 | $2.99 | 4,047,500 | — | — |
| 2024-04-09 | $2.85 | $2.85 | 6,459,300 | — | — |
| 2024-04-08 | $3.13 | $3.13 | 3,934,100 | — | — |
| 2024-04-05 | $2.98 | $2.98 | 4,602,800 | — | — |
| 2024-04-04 | $3.27 | $3.27 | 2,890,500 | — | — |
| 2024-04-03 | $3.33 | $3.33 | 5,447,700 | — | — |
| 2024-04-02 | $3.82 | $3.82 | 4,187,000 | — | — |
| 2024-04-01 | $4.11 | $4.11 | 3,194,200 | — | — |
| 2024-03-28 | $4.28 | $4.28 | 2,181,900 | — | — |
| 2024-03-27 | $4.35 | $4.35 | 1,523,200 | — | — |
| 2024-03-26 | $4.33 | $4.33 | 1,612,700 | — | — |
| 2024-03-25 | $4.41 | $4.41 | 2,042,400 | — | — |
| 2024-03-22 | $4.24 | $4.24 | 2,021,600 | — | — |
| 2024-03-21 | $4.55 | $4.55 | 2,952,900 | — | — |
| 2024-03-20 | $4.65 | $4.65 | 3,319,300 | — | — |
| 2024-03-19 | $4.28 | $4.28 | 2,479,600 | — | — |
| 2024-03-18 | $4.24 | $4.24 | 3,110,500 | — | — |
| 2024-03-15 | $4.50 | $4.50 | 6,108,500 | — | — |
| 2024-03-14 | $4.23 | $4.23 | 2,682,400 | — | — |
| 2024-03-13 | $4.61 | $4.61 | 2,321,800 | — | — |
| 2024-03-12 | $4.30 | $4.30 | 1,762,700 | — | — |
| 2024-03-11 | $4.20 | $4.20 | 2,322,500 | — | — |
| 2024-03-08 | $4.59 | $4.59 | 3,784,500 | — | — |
| 2024-03-07 | $4.16 | $4.16 | 1,909,500 | — | — |
| 2024-03-06 | $4.09 | $4.09 | 2,042,300 | — | — |
| 2024-03-05 | $4.09 | $4.09 | 2,070,000 | — | — |
| 2024-03-04 | $4.11 | $4.11 | 2,865,400 | — | — |
| 2024-03-01 | $4.21 | $4.21 | 2,642,100 | — | — |
| 2024-02-29 | $4.15 | $4.15 | 6,744,600 | — | — |
| 2024-02-28 | $4.39 | $4.39 | 3,894,300 | — | — |
| 2024-02-27 | $4.32 | $4.32 | 2,627,100 | — | — |
| 2024-02-26 | $4.30 | $4.30 | 3,513,700 | — | — |
| 2024-02-23 | $4.05 | $4.05 | 4,406,000 | — | — |
| 2024-02-22 | $4.33 | $4.33 | 4,016,600 | — | — |
| 2024-02-21 | $4.39 | $4.39 | 3,384,700 | — | — |
| 2024-02-20 | $4.73 | $4.73 | 2,869,200 | — | — |
| 2024-02-16 | $4.84 | $4.84 | 2,507,100 | — | — |
| 2024-02-15 | $4.94 | $4.94 | 2,751,100 | — | — |
| 2024-02-14 | $4.72 | $4.72 | 2,676,600 | — | — |
| 2024-02-13 | $4.45 | $4.45 | 3,410,900 | — | — |
| 2024-02-12 | $4.85 | $4.85 | 5,632,300 | — | — |
| 2024-02-09 | $5.28 | $5.28 | 3,533,400 | — | — |
| 2024-02-08 | $5.02 | $5.02 | 3,161,300 | — | — |
| 2024-02-07 | $4.74 | $4.74 | 2,631,000 | — | — |
| 2024-02-06 | $4.68 | $4.68 | 3,524,100 | — | — |
| 2024-02-05 | $4.26 | $4.26 | 3,995,500 | — | — |
| 2024-02-02 | $4.69 | $4.69 | 3,403,700 | — | — |
| 2024-02-01 | $5.01 | $5.01 | 2,332,700 | — | — |
| 2024-01-31 | $5.14 | $5.14 | 2,230,300 | — | — |
| 2024-01-30 | $5.40 | $5.40 | 1,382,600 | — | — |
| 2024-01-29 | $5.46 | $5.46 | 2,562,500 | — | — |
| 2024-01-26 | $5.03 | $5.03 | 2,241,500 | — | — |
| 2024-01-25 | $5.15 | $5.15 | 2,725,000 | — | — |
| 2024-01-24 | $4.78 | $4.78 | 1,979,900 | — | — |
| 2024-01-23 | $4.83 | $4.83 | 2,119,700 | — | — |
| 2024-01-22 | $4.87 | $4.87 | 3,799,700 | — | — |
| 2024-01-19 | $4.86 | $4.86 | 5,808,100 | — | — |
| 2024-01-18 | $4.93 | $4.93 | 5,269,700 | — | — |
| 2024-01-17 | $5.13 | $5.13 | 6,059,500 | — | — |
| 2024-01-16 | $5.53 | $5.53 | 13,293,900 | — | — |
| 2024-01-12 | $7.49 | $7.49 | 5,435,500 | — | — |
| 2024-01-11 | $7.84 | $7.84 | 4,211,800 | — | — |
| 2024-01-10 | $8.22 | $8.22 | 3,534,000 | — | — |
| 2024-01-09 | $8.52 | $8.52 | 5,769,200 | — | — |
| 2024-01-08 | $7.59 | $7.59 | 2,871,200 | — | — |
| 2024-01-05 | $7.37 | $7.37 | 2,830,000 | — | — |
| 2024-01-04 | $7.28 | $7.28 | 3,044,200 | — | — |
| 2024-01-03 | $6.84 | $6.84 | 3,440,200 | — | — |
| 2024-01-02 | $6.96 | $6.96 | 2,643,200 | — | — |