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
- 2020-10-15 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 | $6.04 | $6.04 | 3,966,300 | — | — |
| 2024-12-30 | $6.16 | $6.16 | 3,398,700 | — | — |
| 2024-12-27 | $6.03 | $6.03 | 3,275,700 | — | — |
| 2024-12-26 | $5.91 | $5.91 | 3,163,000 | — | — |
| 2024-12-24 | $5.90 | $5.90 | 2,260,400 | — | — |
| 2024-12-23 | $6.10 | $6.10 | 5,224,700 | — | — |
| 2024-12-20 | $5.63 | $5.63 | 7,284,900 | — | — |
| 2024-12-19 | $5.34 | $5.34 | 7,150,600 | — | — |
| 2024-12-18 | $5.38 | $5.38 | 6,041,300 | — | — |
| 2024-12-17 | $5.47 | $5.47 | 9,283,000 | — | — |
| 2024-12-16 | $5.16 | $5.16 | 5,793,000 | — | — |
| 2024-12-13 | $5.53 | $5.53 | 4,932,300 | — | — |
| 2024-12-12 | $5.51 | $5.51 | 5,942,100 | — | — |
| 2024-12-11 | $5.70 | $5.70 | 5,800,900 | — | — |
| 2024-12-10 | $5.86 | $5.86 | 8,471,200 | — | — |
| 2024-12-09 | $6.10 | $6.10 | 8,639,900 | — | — |
| 2024-12-06 | $5.62 | $5.62 | 7,305,800 | — | — |
| 2024-12-05 | $5.97 | $5.97 | 5,510,800 | — | — |
| 2024-12-04 | $6.19 | $6.19 | 6,586,900 | — | — |
| 2024-12-03 | $6.34 | $6.34 | 5,089,600 | — | — |
| 2024-12-02 | $6.68 | $6.68 | 5,555,900 | — | — |
| 2024-11-29 | $6.71 | $6.71 | 3,011,800 | — | — |
| 2024-11-27 | $7.00 | $7.00 | 4,948,600 | — | — |
| 2024-11-26 | $6.66 | $6.66 | 4,594,200 | — | — |
| 2024-11-25 | $7.02 | $7.02 | 4,113,500 | — | — |
| 2024-11-22 | $6.63 | $6.63 | 4,249,800 | — | — |
| 2024-11-21 | $6.33 | $6.33 | 4,407,200 | — | — |
| 2024-11-20 | $6.37 | $6.37 | 5,954,300 | — | — |
| 2024-11-19 | $6.10 | $6.10 | 6,394,500 | — | — |
| 2024-11-18 | $6.37 | $6.37 | 4,992,700 | — | — |
| 2024-11-15 | $6.85 | $6.85 | 7,535,400 | — | — |
| 2024-11-14 | $7.63 | $7.63 | 9,949,500 | — | — |
| 2024-11-13 | $6.71 | $6.71 | 7,770,400 | — | — |
| 2024-11-12 | $6.59 | $6.59 | 10,581,000 | — | — |
| 2024-11-11 | $6.68 | $6.68 | 9,483,400 | — | — |
| 2024-11-08 | $6.04 | $6.04 | 19,670,400 | — | — |
| 2024-11-07 | $6.20 | $6.20 | 19,864,800 | — | — |
| 2024-11-06 | $5.94 | $5.94 | 23,804,000 | — | — |
| 2024-11-05 | $7.61 | $7.61 | 6,747,700 | — | — |
| 2024-11-04 | $7.51 | $7.51 | 12,659,500 | — | — |
| 2024-11-01 | $6.70 | $6.70 | 4,973,000 | — | — |
| 2024-10-31 | $6.53 | $6.53 | 9,668,200 | — | — |
| 2024-10-30 | $6.22 | $6.22 | 6,269,200 | — | — |
| 2024-10-29 | $6.48 | $6.48 | 3,384,600 | — | — |
| 2024-10-28 | $6.67 | $6.67 | 6,191,900 | — | — |
| 2024-10-25 | $6.44 | $6.44 | 8,298,000 | — | — |
| 2024-10-24 | $6.17 | $6.17 | 5,381,700 | — | — |
| 2024-10-23 | $6.25 | $6.25 | 4,915,900 | — | — |
| 2024-10-22 | $6.58 | $6.58 | 3,840,700 | — | — |
| 2024-10-21 | $6.74 | $6.74 | 5,521,700 | — | — |
| 2024-10-18 | $6.81 | $6.81 | 3,811,700 | — | — |
| 2024-10-17 | $6.68 | $6.68 | 3,212,400 | — | — |
| 2024-10-16 | $6.87 | $6.87 | 4,290,500 | — | — |
| 2024-10-15 | $7.06 | $7.06 | 6,044,100 | — | — |
| 2024-10-14 | $6.73 | $6.73 | 4,694,700 | — | — |
| 2024-10-11 | $7.16 | $7.16 | 6,070,000 | — | — |
| 2024-10-10 | $6.52 | $6.52 | 6,254,600 | — | — |
| 2024-10-09 | $6.91 | $6.91 | 6,237,700 | — | — |
| 2024-10-08 | $6.44 | $6.44 | 4,985,300 | — | — |
| 2024-10-07 | $6.46 | $6.46 | 3,238,500 | — | — |
| 2024-10-04 | $6.45 | $6.45 | 4,321,400 | — | — |
| 2024-10-03 | $6.32 | $6.32 | 2,759,900 | — | — |
| 2024-10-02 | $6.41 | $6.41 | 4,300,900 | — | — |
| 2024-10-01 | $6.80 | $6.80 | 6,030,300 | — | — |
| 2024-09-30 | $6.60 | $6.60 | 3,120,300 | — | — |
| 2024-09-27 | $6.73 | $6.73 | 4,657,500 | — | — |
| 2024-09-26 | $6.45 | $6.45 | 3,589,400 | — | — |
| 2024-09-25 | $6.04 | $6.04 | 3,905,000 | — | — |
| 2024-09-24 | $6.35 | $6.35 | 3,585,600 | — | — |
| 2024-09-23 | $6.37 | $6.37 | 3,640,000 | — | — |
| 2024-09-20 | $6.41 | $6.41 | 6,465,500 | — | — |
| 2024-09-19 | $6.62 | $6.62 | 7,107,300 | — | — |
| 2024-09-18 | $6.83 | $6.83 | 5,099,200 | — | — |
| 2024-09-17 | $7.21 | $7.21 | 6,051,100 | — | — |
| 2024-09-16 | $6.98 | $6.98 | 3,561,500 | — | — |
| 2024-09-13 | $6.82 | $6.82 | 4,356,900 | — | — |
| 2024-09-12 | $6.68 | $6.68 | 6,263,800 | — | — |
| 2024-09-11 | $6.60 | $6.60 | 13,524,700 | — | — |
| 2024-09-10 | $5.69 | $5.69 | 7,330,600 | — | — |
| 2024-09-09 | $6.01 | $6.01 | 6,333,000 | — | — |
| 2024-09-06 | $6.38 | $6.38 | 4,314,700 | — | — |
| 2024-09-05 | $6.55 | $6.55 | 5,544,700 | — | — |
| 2024-09-04 | $6.88 | $6.88 | 7,722,900 | — | — |
| 2024-09-03 | $6.36 | $6.36 | 5,065,600 | — | — |
| 2024-08-30 | $6.71 | $6.71 | 4,229,000 | — | — |
| 2024-08-29 | $6.85 | $6.85 | 3,945,100 | — | — |
| 2024-08-28 | $6.52 | $6.52 | 3,888,500 | — | — |
| 2024-08-27 | $6.59 | $6.59 | 6,038,700 | — | — |
| 2024-08-26 | $6.89 | $6.89 | 6,384,100 | — | — |
| 2024-08-23 | $6.92 | $6.92 | 4,667,900 | — | — |
| 2024-08-22 | $6.56 | $6.56 | 4,122,000 | — | — |
| 2024-08-21 | $6.74 | $6.74 | 4,462,400 | — | — |
| 2024-08-20 | $6.37 | $6.37 | 6,262,200 | — | — |
| 2024-08-19 | $6.69 | $6.69 | 5,779,700 | — | — |
| 2024-08-16 | $6.55 | $6.55 | 6,871,100 | — | — |
| 2024-08-15 | $6.50 | $6.50 | 12,258,800 | — | — |
| 2024-08-14 | $6.59 | $6.59 | 6,420,200 | — | — |
| 2024-08-13 | $7.01 | $7.01 | 7,958,100 | — | — |
| 2024-08-12 | $7.03 | $7.03 | 7,628,700 | — | — |
| 2024-08-09 | $7.10 | $7.10 | 26,501,100 | — | — |
| 2024-08-08 | $8.99 | $8.99 | 9,383,300 | — | — |
| 2024-08-07 | $8.66 | $8.66 | 8,200,600 | — | — |
| 2024-08-06 | $8.98 | $8.98 | 5,256,800 | — | — |
| 2024-08-05 | $8.87 | $8.87 | 5,105,900 | — | — |
| 2024-08-02 | $9.41 | $9.41 | 8,089,800 | — | — |
| 2024-08-01 | $10.29 | $10.29 | 4,410,200 | — | — |
| 2024-07-31 | $10.52 | $10.52 | 4,676,600 | — | — |
| 2024-07-30 | $10.43 | $10.43 | 4,056,000 | — | — |
| 2024-07-29 | $10.67 | $10.67 | 2,871,600 | — | — |
| 2024-07-26 | $11.22 | $11.22 | 3,238,100 | — | — |
| 2024-07-25 | $11.16 | $11.16 | 3,112,500 | — | — |
| 2024-07-24 | $11.12 | $11.12 | 5,877,800 | — | — |
| 2024-07-23 | $10.95 | $10.95 | 2,437,100 | — | — |
| 2024-07-22 | $10.84 | $10.84 | 4,797,000 | — | — |
| 2024-07-19 | $10.52 | $10.52 | 2,756,200 | — | — |
| 2024-07-18 | $10.70 | $10.70 | 4,768,800 | — | — |
| 2024-07-17 | $11.20 | $11.20 | 5,497,500 | — | — |
| 2024-07-16 | $11.73 | $11.73 | 6,982,300 | — | — |
| 2024-07-15 | $11.13 | $11.13 | 6,173,900 | — | — |
| 2024-07-12 | $11.76 | $11.76 | 9,125,200 | — | — |
| 2024-07-11 | $10.82 | $10.82 | 6,260,400 | — | — |
| 2024-07-10 | $9.90 | $9.90 | 4,691,500 | — | — |
| 2024-07-09 | $9.44 | $9.44 | 5,464,300 | — | — |
| 2024-07-08 | $9.70 | $9.70 | 3,627,000 | — | — |
| 2024-07-05 | $9.62 | $9.62 | 3,720,400 | — | — |
| 2024-07-03 | $10.11 | $10.11 | 5,882,000 | — | — |
| 2024-07-02 | $9.63 | $9.63 | 6,335,800 | — | — |
| 2024-07-01 | $9.57 | $9.57 | 7,341,600 | — | — |
| 2024-06-28 | $10.26 | $10.26 | 8,604,100 | — | — |
| 2024-06-27 | $10.60 | $10.60 | 3,980,900 | — | — |
| 2024-06-26 | $10.39 | $10.39 | 3,756,700 | — | — |
| 2024-06-25 | $10.71 | $10.71 | 6,108,000 | — | — |
| 2024-06-24 | $10.96 | $10.96 | 4,956,700 | — | — |
| 2024-06-21 | $11.29 | $11.29 | 8,121,300 | — | — |
| 2024-06-20 | $12.33 | $12.33 | 2,929,900 | — | — |
| 2024-06-18 | $12.82 | $12.82 | 2,952,600 | — | — |
| 2024-06-17 | $12.40 | $12.40 | 3,073,500 | — | — |
| 2024-06-14 | $12.42 | $12.42 | 2,919,100 | — | — |
| 2024-06-13 | $12.98 | $12.98 | 5,391,400 | — | — |
| 2024-06-12 | $13.13 | $13.13 | 5,204,200 | — | — |
| 2024-06-11 | $13.14 | $13.14 | 11,137,300 | — | — |
| 2024-06-10 | $13.99 | $13.99 | 3,992,100 | — | — |
| 2024-06-07 | $13.44 | $13.44 | 2,828,900 | — | — |
| 2024-06-06 | $13.70 | $13.70 | 1,957,100 | — | — |
| 2024-06-05 | $13.90 | $13.90 | 3,780,000 | — | — |
| 2024-06-04 | $13.56 | $13.56 | 3,494,200 | — | — |
| 2024-06-03 | $13.82 | $13.82 | 3,371,700 | — | — |
| 2024-05-31 | $14.18 | $14.18 | 5,276,400 | — | — |
| 2024-05-30 | $14.19 | $14.19 | 3,478,300 | — | — |
| 2024-05-29 | $13.81 | $13.81 | 3,982,800 | — | — |
| 2024-05-28 | $13.49 | $13.49 | 4,785,300 | — | — |
| 2024-05-24 | $13.59 | $13.59 | 9,222,800 | — | — |
| 2024-05-23 | $12.79 | $12.79 | 4,504,300 | — | — |
| 2024-05-22 | $12.98 | $12.98 | 15,548,800 | — | — |
| 2024-05-21 | $11.11 | $11.11 | 4,761,200 | — | — |
| 2024-05-20 | $10.74 | $10.74 | 4,161,400 | — | — |
| 2024-05-17 | $10.96 | $10.96 | 5,760,900 | — | — |
| 2024-05-16 | $11.34 | $11.34 | 9,652,500 | — | — |
| 2024-05-15 | $12.24 | $12.24 | 8,040,900 | — | — |
| 2024-05-14 | $12.62 | $12.62 | 5,101,900 | — | — |
| 2024-05-13 | $12.66 | $12.66 | 5,337,100 | — | — |
| 2024-05-10 | $12.76 | $12.76 | 15,078,300 | — | — |
| 2024-05-09 | $12.51 | $12.51 | 10,414,800 | — | — |
| 2024-05-08 | $12.51 | $12.51 | 7,311,600 | — | — |
| 2024-05-07 | $13.39 | $13.39 | 3,407,500 | — | — |
| 2024-05-06 | $13.74 | $13.74 | 3,932,000 | — | — |
| 2024-05-03 | $13.46 | $13.46 | 4,562,100 | — | — |
| 2024-05-02 | $13.06 | $13.06 | 6,354,000 | — | — |
| 2024-05-01 | $12.46 | $12.46 | 6,324,800 | — | — |
| 2024-04-30 | $12.34 | $12.34 | 3,994,200 | — | — |
| 2024-04-29 | $12.53 | $12.53 | 4,099,900 | — | — |
| 2024-04-26 | $12.40 | $12.40 | 4,200,500 | — | — |
| 2024-04-25 | $11.94 | $11.94 | 3,543,300 | — | — |
| 2024-04-24 | $12.23 | $12.23 | 5,425,400 | — | — |
| 2024-04-23 | $11.94 | $11.94 | 5,668,300 | — | — |
| 2024-04-22 | $11.69 | $11.69 | 5,812,000 | — | — |
| 2024-04-19 | $11.27 | $11.27 | 8,209,700 | — | — |
| 2024-04-18 | $10.97 | $10.97 | 6,522,700 | — | — |
| 2024-04-17 | $11.17 | $11.17 | 6,450,100 | — | — |
| 2024-04-16 | $11.40 | $11.40 | 8,311,700 | — | — |
| 2024-04-15 | $12.14 | $12.14 | 5,399,400 | — | — |
| 2024-04-12 | $12.94 | $12.94 | 5,998,100 | — | — |
| 2024-04-11 | $14.18 | $14.18 | 2,843,200 | — | — |
| 2024-04-10 | $14.28 | $14.28 | 5,266,800 | — | — |
| 2024-04-09 | $14.53 | $14.53 | 2,756,800 | — | — |
| 2024-04-08 | $14.00 | $14.00 | 3,008,800 | — | — |
| 2024-04-05 | $13.80 | $13.80 | 5,691,100 | — | — |
| 2024-04-04 | $14.26 | $14.26 | 3,883,500 | — | — |
| 2024-04-03 | $14.40 | $14.40 | 6,285,200 | — | — |
| 2024-04-02 | $14.19 | $14.19 | 5,936,200 | — | — |
| 2024-04-01 | $14.69 | $14.69 | 3,304,600 | — | — |
| 2024-03-28 | $14.91 | $14.91 | 4,538,000 | — | — |
| 2024-03-27 | $15.10 | $15.10 | 5,054,300 | — | — |
| 2024-03-26 | $14.12 | $14.12 | 6,835,500 | — | — |
| 2024-03-25 | $13.80 | $13.80 | 4,278,600 | — | — |
| 2024-03-22 | $13.69 | $13.69 | 5,830,600 | — | — |
| 2024-03-21 | $14.03 | $14.03 | 9,496,600 | — | — |
| 2024-03-20 | $13.32 | $13.32 | 8,478,100 | — | — |
| 2024-03-19 | $12.34 | $12.34 | 5,239,600 | — | — |
| 2024-03-18 | $11.94 | $11.94 | 5,438,500 | — | — |
| 2024-03-15 | $11.73 | $11.73 | 6,909,200 | — | — |
| 2024-03-14 | $11.91 | $11.91 | 4,360,500 | — | — |
| 2024-03-13 | $11.98 | $11.98 | 4,971,900 | — | — |
| 2024-03-12 | $12.17 | $12.17 | 6,408,200 | — | — |
| 2024-03-11 | $12.65 | $12.65 | 4,343,600 | — | — |
| 2024-03-08 | $12.81 | $12.81 | 5,449,800 | — | — |
| 2024-03-07 | $13.22 | $13.22 | 4,781,900 | — | — |
| 2024-03-06 | $13.16 | $13.16 | 3,338,000 | — | — |
| 2024-03-05 | $12.87 | $12.87 | 4,620,700 | — | — |
| 2024-03-04 | $13.32 | $13.32 | 4,995,100 | — | — |
| 2024-03-01 | $14.14 | $14.14 | 9,277,100 | — | — |
| 2024-02-29 | $13.64 | $13.64 | 8,625,500 | — | — |
| 2024-02-28 | $14.10 | $14.10 | 17,989,000 | — | — |
| 2024-02-27 | $13.64 | $13.64 | 13,847,900 | — | — |
| 2024-02-26 | $13.40 | $13.40 | 9,513,700 | — | — |
| 2024-02-23 | $13.40 | $13.40 | 5,577,300 | — | — |
| 2024-02-22 | $13.17 | $13.17 | 4,582,400 | — | — |
| 2024-02-21 | $13.78 | $13.78 | 3,670,500 | — | — |
| 2024-02-20 | $14.25 | $14.25 | 3,873,500 | — | — |
| 2024-02-16 | $14.66 | $14.66 | 4,454,000 | — | — |
| 2024-02-15 | $15.20 | $15.20 | 3,688,800 | — | — |
| 2024-02-14 | $15.02 | $15.02 | 4,187,900 | — | — |
| 2024-02-13 | $14.41 | $14.41 | 5,973,900 | — | — |
| 2024-02-12 | $15.87 | $15.87 | 5,843,400 | — | — |
| 2024-02-09 | $15.22 | $15.22 | 4,476,000 | — | — |
| 2024-02-08 | $14.16 | $14.16 | 2,724,200 | — | — |
| 2024-02-07 | $14.17 | $14.17 | 4,791,800 | — | — |
| 2024-02-06 | $13.28 | $13.28 | 5,292,100 | — | — |
| 2024-02-05 | $13.06 | $13.06 | 5,560,600 | — | — |
| 2024-02-02 | $13.68 | $13.68 | 5,539,500 | — | — |
| 2024-02-01 | $13.72 | $13.72 | 11,909,800 | — | — |
| 2024-01-31 | $13.24 | $13.24 | 5,925,000 | — | — |
| 2024-01-30 | $13.38 | $13.38 | 4,226,400 | — | — |
| 2024-01-29 | $13.58 | $13.58 | 4,780,300 | — | — |
| 2024-01-26 | $13.02 | $13.02 | 2,692,400 | — | — |
| 2024-01-25 | $13.21 | $13.21 | 3,299,300 | — | — |
| 2024-01-24 | $13.06 | $13.06 | 4,534,900 | — | — |
| 2024-01-23 | $13.41 | $13.41 | 5,236,000 | — | — |
| 2024-01-22 | $13.18 | $13.18 | 8,921,600 | — | — |
| 2024-01-19 | $12.98 | $12.98 | 7,933,500 | — | — |
| 2024-01-18 | $13.53 | $13.53 | 4,203,600 | — | — |
| 2024-01-17 | $13.39 | $13.39 | 6,776,200 | — | — |
| 2024-01-16 | $13.35 | $13.35 | 6,214,600 | — | — |
| 2024-01-12 | $14.20 | $14.20 | 4,551,400 | — | — |
| 2024-01-11 | $14.24 | $14.24 | 5,108,600 | — | — |
| 2024-01-10 | $14.81 | $14.81 | 5,139,500 | — | — |
| 2024-01-09 | $15.15 | $15.15 | 4,257,400 | — | — |
| 2024-01-08 | $14.88 | $14.88 | 7,339,900 | — | — |
| 2024-01-05 | $15.09 | $15.09 | 6,072,600 | — | — |
| 2024-01-04 | $15.44 | $15.44 | 6,650,500 | — | — |
| 2024-01-03 | $16.63 | $16.63 | 6,391,500 | — | — |
| 2024-01-02 | $16.96 | $16.96 | 4,364,400 | — | — |