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
- 2014-09-03 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 | $8.98 | $8.98 | 1,250,300 | — | — |
| 2024-12-30 | $9.17 | $9.17 | 1,045,600 | — | — |
| 2024-12-27 | $9.20 | $9.20 | 821,300 | — | — |
| 2024-12-26 | $9.25 | $9.25 | 771,700 | — | — |
| 2024-12-24 | $8.98 | $8.98 | 487,400 | — | — |
| 2024-12-23 | $8.95 | $8.95 | 938,600 | — | — |
| 2024-12-20 | $9.03 | $9.03 | 1,584,300 | — | — |
| 2024-12-19 | $9.04 | $9.04 | 1,135,400 | — | — |
| 2024-12-18 | $9.10 | $9.10 | 1,184,700 | — | — |
| 2024-12-17 | $9.55 | $9.55 | 1,432,900 | — | — |
| 2024-12-16 | $9.63 | $9.63 | 1,090,000 | — | — |
| 2024-12-13 | $9.37 | $9.37 | 1,279,700 | — | — |
| 2024-12-12 | $9.69 | $9.69 | 1,353,600 | — | — |
| 2024-12-11 | $10.11 | $10.11 | 2,126,400 | — | — |
| 2024-12-10 | $10.44 | $10.44 | 4,636,900 | — | — |
| 2024-12-09 | $9.13 | $9.13 | 1,688,000 | — | — |
| 2024-12-06 | $8.93 | $8.93 | 1,196,000 | — | — |
| 2024-12-05 | $8.88 | $8.88 | 1,195,300 | — | — |
| 2024-12-04 | $8.72 | $8.72 | 887,100 | — | — |
| 2024-12-03 | $8.85 | $8.85 | 1,329,200 | — | — |
| 2024-12-02 | $9.10 | $9.10 | 2,327,600 | — | — |
| 2024-11-29 | $8.86 | $8.86 | 772,000 | — | — |
| 2024-11-27 | $8.85 | $8.85 | 1,215,700 | — | — |
| 2024-11-26 | $8.71 | $8.71 | 750,600 | — | — |
| 2024-11-25 | $8.71 | $8.71 | 1,620,500 | — | — |
| 2024-11-22 | $8.86 | $8.86 | 1,595,800 | — | — |
| 2024-11-21 | $8.77 | $8.77 | 2,417,400 | — | — |
| 2024-11-20 | $8.24 | $8.24 | 1,273,500 | — | — |
| 2024-11-19 | $8.13 | $8.13 | 1,260,900 | — | — |
| 2024-11-18 | $8.01 | $8.01 | 1,195,600 | — | — |
| 2024-11-15 | $8.12 | $8.12 | 1,444,500 | — | — |
| 2024-11-14 | $8.33 | $8.33 | 1,406,500 | — | — |
| 2024-11-13 | $8.28 | $8.28 | 1,579,100 | — | — |
| 2024-11-12 | $8.38 | $8.38 | 1,551,800 | — | — |
| 2024-11-11 | $8.49 | $8.49 | 1,961,300 | — | — |
| 2024-11-08 | $8.32 | $8.32 | 2,230,100 | — | — |
| 2024-11-07 | $8.34 | $8.34 | 4,245,700 | — | — |
| 2024-11-06 | $7.52 | $7.52 | 1,650,800 | — | — |
| 2024-11-05 | $7.32 | $7.32 | 962,200 | — | — |
| 2024-11-04 | $7.21 | $7.21 | 1,196,700 | — | — |
| 2024-11-01 | $7.32 | $7.32 | 821,000 | — | — |
| 2024-10-31 | $7.21 | $7.21 | 825,200 | — | — |
| 2024-10-30 | $7.36 | $7.36 | 891,500 | — | — |
| 2024-10-29 | $7.49 | $7.49 | 1,037,100 | — | — |
| 2024-10-28 | $7.24 | $7.24 | 1,072,200 | — | — |
| 2024-10-25 | $7.05 | $7.05 | 808,700 | — | — |
| 2024-10-24 | $7.04 | $7.04 | 622,200 | — | — |
| 2024-10-23 | $6.99 | $6.99 | 812,000 | — | — |
| 2024-10-22 | $7.07 | $7.07 | 530,400 | — | — |
| 2024-10-21 | $7.17 | $7.17 | 1,019,600 | — | — |
| 2024-10-18 | $7.03 | $7.03 | 1,079,000 | — | — |
| 2024-10-17 | $7.18 | $7.18 | 701,400 | — | — |
| 2024-10-16 | $7.18 | $7.18 | 685,100 | — | — |
| 2024-10-15 | $7.20 | $7.20 | 793,200 | — | — |
| 2024-10-14 | $7.12 | $7.12 | 536,600 | — | — |
| 2024-10-11 | $7.08 | $7.08 | 895,100 | — | — |
| 2024-10-10 | $6.98 | $6.98 | 963,200 | — | — |
| 2024-10-09 | $6.75 | $6.75 | 699,700 | — | — |
| 2024-10-08 | $6.82 | $6.82 | 522,300 | — | — |
| 2024-10-07 | $6.84 | $6.84 | 606,200 | — | — |
| 2024-10-04 | $7.12 | $7.12 | 820,200 | — | — |
| 2024-10-03 | $7.02 | $7.02 | 1,048,600 | — | — |
| 2024-10-02 | $7.12 | $7.12 | 1,143,600 | — | — |
| 2024-10-01 | $7.26 | $7.26 | 873,200 | — | — |
| 2024-09-30 | $7.33 | $7.33 | 918,100 | — | — |
| 2024-09-27 | $7.28 | $7.28 | 791,000 | — | — |
| 2024-09-26 | $7.16 | $7.16 | 1,017,600 | — | — |
| 2024-09-25 | $7.20 | $7.20 | 807,200 | — | — |
| 2024-09-24 | $7.02 | $7.02 | 987,300 | — | — |
| 2024-09-23 | $6.98 | $6.98 | 932,200 | — | — |
| 2024-09-20 | $7.20 | $7.20 | 2,965,000 | — | — |
| 2024-09-19 | $7.20 | $7.20 | 740,500 | — | — |
| 2024-09-18 | $7.08 | $7.08 | 929,400 | — | — |
| 2024-09-17 | $7.14 | $7.14 | 1,674,600 | — | — |
| 2024-09-16 | $7.13 | $7.13 | 1,261,100 | — | — |
| 2024-09-13 | $7.03 | $7.03 | 1,952,000 | — | — |
| 2024-09-12 | $6.58 | $6.58 | 1,131,000 | — | — |
| 2024-09-11 | $6.53 | $6.53 | 879,000 | — | — |
| 2024-09-10 | $6.56 | $6.56 | 1,346,000 | — | — |
| 2024-09-09 | $6.87 | $6.87 | 1,576,700 | — | — |
| 2024-09-06 | $7.26 | $7.26 | 2,678,600 | — | — |
| 2024-09-05 | $6.91 | $6.91 | 1,493,500 | — | — |
| 2024-09-04 | $6.98 | $6.98 | 1,299,900 | — | — |
| 2024-09-03 | $6.68 | $6.68 | 1,022,800 | — | — |
| 2024-08-30 | $6.81 | $6.81 | 1,128,200 | — | — |
| 2024-08-29 | $6.90 | $6.90 | 1,393,400 | — | — |
| 2024-08-28 | $6.61 | $6.61 | 2,359,500 | — | — |
| 2024-08-27 | $6.73 | $6.73 | 880,100 | — | — |
| 2024-08-26 | $6.71 | $6.71 | 1,128,000 | — | — |
| 2024-08-23 | $6.76 | $6.76 | 1,701,500 | — | — |
| 2024-08-22 | $6.65 | $6.65 | 1,675,300 | — | — |
| 2024-08-21 | $6.59 | $6.59 | 1,862,000 | — | — |
| 2024-08-20 | $6.43 | $6.43 | 1,207,800 | — | — |
| 2024-08-19 | $6.44 | $6.44 | 2,025,100 | — | — |
| 2024-08-16 | $6.26 | $6.26 | 2,922,500 | — | — |
| 2024-08-15 | $5.59 | $5.59 | 1,194,400 | — | — |
| 2024-08-14 | $5.59 | $5.59 | 1,092,400 | — | — |
| 2024-08-13 | $5.45 | $5.45 | 959,400 | — | — |
| 2024-08-12 | $5.46 | $5.46 | 978,700 | — | — |
| 2024-08-09 | $5.40 | $5.40 | 890,100 | — | — |
| 2024-08-08 | $5.47 | $5.47 | 1,196,900 | — | — |
| 2024-08-07 | $5.32 | $5.32 | 1,381,900 | — | — |
| 2024-08-06 | $5.62 | $5.62 | 1,631,100 | — | — |
| 2024-08-05 | $5.37 | $5.37 | 2,899,100 | — | — |
| 2024-08-02 | $5.50 | $5.50 | 2,032,600 | — | — |
| 2024-08-01 | $5.61 | $5.61 | 1,617,500 | — | — |
| 2024-07-31 | $5.88 | $5.88 | 2,368,000 | — | — |
| 2024-07-30 | $5.62 | $5.62 | 1,383,900 | — | — |
| 2024-07-29 | $5.68 | $5.68 | 925,300 | — | — |
| 2024-07-26 | $5.68 | $5.68 | 1,012,800 | — | — |
| 2024-07-25 | $5.60 | $5.60 | 1,508,700 | — | — |
| 2024-07-24 | $5.56 | $5.56 | 1,516,100 | — | — |
| 2024-07-23 | $5.45 | $5.45 | 1,528,100 | — | — |
| 2024-07-22 | $5.43 | $5.43 | 1,516,300 | — | — |
| 2024-07-19 | $5.56 | $5.56 | 2,053,400 | — | — |
| 2024-07-18 | $5.57 | $5.57 | 1,359,100 | — | — |
| 2024-07-17 | $5.84 | $5.84 | 1,063,700 | — | — |
| 2024-07-16 | $5.80 | $5.80 | 1,852,900 | — | — |
| 2024-07-15 | $5.67 | $5.67 | 1,600,600 | — | — |
| 2024-07-12 | $5.61 | $5.61 | 1,351,500 | — | — |
| 2024-07-11 | $5.86 | $5.86 | 2,445,500 | — | — |
| 2024-07-10 | $5.50 | $5.50 | 753,300 | — | — |
| 2024-07-09 | $5.52 | $5.52 | 767,300 | — | — |
| 2024-07-08 | $5.63 | $5.63 | 968,800 | — | — |
| 2024-07-05 | $5.61 | $5.61 | 813,600 | — | — |
| 2024-07-03 | $5.47 | $5.47 | 388,400 | — | — |
| 2024-07-02 | $5.43 | $5.43 | 571,000 | — | — |
| 2024-07-01 | $5.49 | $5.49 | 845,500 | — | — |
| 2024-06-28 | $5.71 | $5.71 | 3,605,300 | — | — |
| 2024-06-27 | $5.62 | $5.62 | 585,700 | — | — |
| 2024-06-26 | $5.51 | $5.51 | 878,700 | — | — |
| 2024-06-25 | $5.57 | $5.57 | 682,500 | — | — |
| 2024-06-24 | $5.66 | $5.66 | 780,500 | — | — |
| 2024-06-21 | $5.53 | $5.53 | 1,100,100 | — | — |
| 2024-06-20 | $5.46 | $5.46 | 1,047,100 | — | — |
| 2024-06-18 | $5.42 | $5.42 | 908,200 | — | — |
| 2024-06-17 | $5.54 | $5.54 | 1,453,900 | — | — |
| 2024-06-14 | $5.65 | $5.65 | 2,873,200 | — | — |
| 2024-06-13 | $5.35 | $5.35 | 1,234,400 | — | — |
| 2024-06-12 | $5.45 | $5.45 | 814,700 | — | — |
| 2024-06-11 | $5.55 | $5.55 | 955,200 | — | — |
| 2024-06-10 | $5.40 | $5.40 | 653,300 | — | — |
| 2024-06-07 | $5.30 | $5.30 | 761,200 | — | — |
| 2024-06-06 | $5.39 | $5.39 | 744,300 | — | — |
| 2024-06-05 | $5.46 | $5.46 | 1,403,600 | — | — |
| 2024-06-04 | $5.27 | $5.27 | 694,500 | — | — |
| 2024-06-03 | $5.36 | $5.36 | 1,104,500 | — | — |
| 2024-05-31 | $5.42 | $5.42 | 1,619,000 | — | — |
| 2024-05-30 | $5.38 | $5.38 | 898,600 | — | — |
| 2024-05-29 | $5.16 | $5.16 | 902,200 | — | — |
| 2024-05-28 | $5.29 | $5.29 | 819,400 | — | — |
| 2024-05-24 | $5.21 | $5.21 | 682,000 | — | — |
| 2024-05-23 | $5.24 | $5.24 | 1,048,900 | — | — |
| 2024-05-22 | $5.53 | $5.53 | 889,800 | — | — |
| 2024-05-21 | $5.59 | $5.59 | 1,392,700 | — | — |
| 2024-05-20 | $5.78 | $5.78 | 2,414,200 | — | — |
| 2024-05-17 | $5.76 | $5.76 | 2,333,000 | — | — |
| 2024-05-16 | $5.77 | $5.77 | 2,745,300 | — | — |
| 2024-05-15 | $5.31 | $5.31 | 1,761,000 | — | — |
| 2024-05-14 | $5.20 | $5.20 | 1,444,800 | — | — |
| 2024-05-13 | $5.02 | $5.02 | 845,800 | — | — |
| 2024-05-10 | $5.02 | $5.02 | 1,189,000 | — | — |
| 2024-05-09 | $5.17 | $5.17 | 792,100 | — | — |
| 2024-05-08 | $5.15 | $5.15 | 931,100 | — | — |
| 2024-05-07 | $5.12 | $5.12 | 1,015,200 | — | — |
| 2024-05-06 | $5.16 | $5.16 | 1,336,100 | — | — |
| 2024-05-03 | $5.10 | $5.10 | 1,696,400 | — | — |
| 2024-05-02 | $5.17 | $5.17 | 3,438,100 | — | — |
| 2024-05-01 | $5.20 | $5.20 | 1,667,900 | — | — |
| 2024-04-30 | $5.09 | $5.09 | 1,581,100 | — | — |
| 2024-04-29 | $5.01 | $5.01 | 940,000 | — | — |
| 2024-04-26 | $4.91 | $4.91 | 985,300 | — | — |
| 2024-04-25 | $4.87 | $4.87 | 1,540,500 | — | — |
| 2024-04-24 | $5.03 | $5.03 | 786,000 | — | — |
| 2024-04-23 | $5.09 | $5.09 | 920,700 | — | — |
| 2024-04-22 | $5.05 | $5.05 | 1,167,200 | — | — |
| 2024-04-19 | $4.99 | $4.99 | 1,573,700 | — | — |
| 2024-04-18 | $4.81 | $4.81 | 2,097,900 | — | — |
| 2024-04-17 | $4.91 | $4.91 | 1,145,100 | — | — |
| 2024-04-16 | $5.00 | $5.00 | 855,900 | — | — |
| 2024-04-15 | $5.04 | $5.04 | 1,339,600 | — | — |
| 2024-04-12 | $5.10 | $5.10 | 1,721,800 | — | — |
| 2024-04-11 | $5.08 | $5.08 | 855,200 | — | — |
| 2024-04-10 | $4.99 | $4.99 | 1,651,800 | — | — |
| 2024-04-09 | $5.11 | $5.11 | 1,499,700 | — | — |
| 2024-04-08 | $4.98 | $4.98 | 831,200 | — | — |
| 2024-04-05 | $5.05 | $5.05 | 1,053,100 | — | — |
| 2024-04-04 | $5.09 | $5.09 | 1,203,500 | — | — |
| 2024-04-03 | $5.18 | $5.18 | 1,185,500 | — | — |
| 2024-04-02 | $5.08 | $5.08 | 1,164,400 | — | — |
| 2024-04-01 | $5.40 | $5.40 | 2,477,400 | — | — |
| 2024-03-28 | $5.01 | $5.01 | 1,375,000 | — | — |
| 2024-03-27 | $5.00 | $5.00 | 1,438,800 | — | — |
| 2024-03-26 | $4.93 | $4.93 | 948,700 | — | — |
| 2024-03-25 | $4.99 | $4.99 | 969,000 | — | — |
| 2024-03-22 | $4.97 | $4.97 | 1,792,200 | — | — |
| 2024-03-21 | $5.01 | $5.01 | 1,871,000 | — | — |
| 2024-03-20 | $5.14 | $5.14 | 1,807,600 | — | — |
| 2024-03-19 | $5.18 | $5.18 | 1,176,500 | — | — |
| 2024-03-18 | $5.09 | $5.09 | 1,267,100 | — | — |
| 2024-03-15 | $5.17 | $5.17 | 2,205,400 | — | — |
| 2024-03-14 | $5.09 | $5.09 | 1,987,500 | — | — |
| 2024-03-13 | $5.25 | $5.25 | 1,348,700 | — | — |
| 2024-03-12 | $5.20 | $5.20 | 1,874,000 | — | — |
| 2024-03-11 | $5.37 | $5.37 | 1,469,100 | — | — |
| 2024-03-08 | $5.43 | $5.43 | 1,353,000 | — | — |
| 2024-03-07 | $5.45 | $5.45 | 1,342,200 | — | — |
| 2024-03-06 | $5.52 | $5.52 | 1,766,800 | — | — |
| 2024-03-05 | $5.60 | $5.60 | 2,042,300 | — | — |
| 2024-03-04 | $5.76 | $5.76 | 1,757,000 | — | — |
| 2024-03-01 | $5.78 | $5.78 | 1,583,800 | — | — |
| 2024-02-29 | $5.72 | $5.72 | 2,040,900 | — | — |
| 2024-02-28 | $5.84 | $5.84 | 2,352,100 | — | — |
| 2024-02-27 | $6.02 | $6.02 | 2,168,500 | — | — |
| 2024-02-26 | $6.00 | $6.00 | 2,561,400 | — | — |
| 2024-02-23 | $5.95 | $5.95 | 2,666,900 | — | — |
| 2024-02-22 | $6.00 | $6.00 | 4,163,300 | — | — |
| 2024-02-21 | $5.74 | $5.74 | 5,581,500 | — | — |
| 2024-02-20 | $5.59 | $5.59 | 4,774,600 | — | — |
| 2024-02-16 | $5.85 | $5.85 | 5,600,900 | — | — |
| 2024-02-15 | $6.02 | $6.02 | 19,625,700 | — | — |
| 2024-02-14 | $7.97 | $7.97 | 2,826,700 | — | — |
| 2024-02-13 | $7.78 | $7.78 | 2,247,900 | — | — |
| 2024-02-12 | $8.32 | $8.32 | 2,422,700 | — | — |
| 2024-02-09 | $8.29 | $8.29 | 2,772,800 | — | — |
| 2024-02-08 | $7.91 | $7.91 | 1,073,900 | — | — |
| 2024-02-07 | $7.78 | $7.78 | 986,000 | — | — |
| 2024-02-06 | $7.93 | $7.93 | 1,447,300 | — | — |
| 2024-02-05 | $7.55 | $7.55 | 1,092,200 | — | — |
| 2024-02-02 | $7.68 | $7.68 | 1,551,900 | — | — |
| 2024-02-01 | $7.73 | $7.73 | 1,610,400 | — | — |
| 2024-01-31 | $7.54 | $7.54 | 1,625,000 | — | — |
| 2024-01-30 | $7.74 | $7.74 | 1,130,600 | — | — |
| 2024-01-29 | $8.03 | $8.03 | 1,141,600 | — | — |
| 2024-01-26 | $7.99 | $7.99 | 1,095,200 | — | — |
| 2024-01-25 | $8.04 | $8.04 | 1,126,500 | — | — |
| 2024-01-24 | $7.88 | $7.88 | 1,697,500 | — | — |
| 2024-01-23 | $8.05 | $8.05 | 1,445,400 | — | — |
| 2024-01-22 | $8.10 | $8.10 | 2,153,000 | — | — |
| 2024-01-19 | $8.00 | $8.00 | 1,666,100 | — | — |
| 2024-01-18 | $7.88 | $7.88 | 2,619,800 | — | — |
| 2024-01-17 | $7.87 | $7.87 | 1,499,900 | — | — |
| 2024-01-16 | $7.80 | $7.80 | 3,230,600 | — | — |
| 2024-01-12 | $7.74 | $7.74 | 2,854,000 | — | — |
| 2024-01-11 | $7.92 | $7.92 | 4,809,500 | — | — |
| 2024-01-10 | $8.51 | $8.51 | 2,863,700 | — | — |
| 2024-01-09 | $8.99 | $8.99 | 2,257,700 | — | — |
| 2024-01-08 | $9.31 | $9.31 | 3,727,600 | — | — |
| 2024-01-05 | $8.40 | $8.40 | 4,854,100 | — | — |
| 2024-01-04 | $8.21 | $8.21 | 1,863,800 | — | — |
| 2024-01-03 | $8.45 | $8.45 | 1,207,000 | — | — |
| 2024-01-02 | $8.74 | $8.74 | 1,442,500 | — | — |