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
- 2021-02-11 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 | $8.14 | $8.14 | 1,619,100 | — | — |
| 2024-12-30 | $8.39 | $8.39 | 2,128,300 | — | — |
| 2024-12-27 | $8.02 | $8.02 | 1,050,100 | — | — |
| 2024-12-26 | $8.08 | $8.08 | 1,298,400 | — | — |
| 2024-12-24 | $7.92 | $7.92 | 432,700 | — | — |
| 2024-12-23 | $7.88 | $7.88 | 1,406,400 | — | — |
| 2024-12-20 | $7.75 | $7.75 | 3,634,300 | — | — |
| 2024-12-19 | $7.59 | $7.59 | 2,865,900 | — | — |
| 2024-12-18 | $7.64 | $7.64 | 2,007,500 | — | — |
| 2024-12-17 | $8.27 | $8.27 | 1,959,600 | — | — |
| 2024-12-16 | $8.43 | $8.43 | 1,697,600 | — | — |
| 2024-12-13 | $8.32 | $8.32 | 2,097,000 | — | — |
| 2024-12-12 | $8.28 | $8.28 | 1,488,600 | — | — |
| 2024-12-11 | $8.51 | $8.51 | 1,857,800 | — | — |
| 2024-12-10 | $8.57 | $8.57 | 3,105,500 | — | — |
| 2024-12-09 | $8.62 | $8.62 | 4,256,200 | — | — |
| 2024-12-06 | $8.25 | $8.25 | 2,561,800 | — | — |
| 2024-12-05 | $8.23 | $8.23 | 1,730,300 | — | — |
| 2024-12-04 | $8.82 | $8.82 | 1,416,900 | — | — |
| 2024-12-03 | $8.68 | $8.68 | 1,774,800 | — | — |
| 2024-12-02 | $8.88 | $8.88 | 3,321,400 | — | — |
| 2024-11-29 | $8.69 | $8.69 | 996,800 | — | — |
| 2024-11-27 | $8.57 | $8.57 | 1,886,800 | — | — |
| 2024-11-26 | $8.65 | $8.65 | 1,551,700 | — | — |
| 2024-11-25 | $9.08 | $9.08 | 2,634,400 | — | — |
| 2024-11-22 | $8.18 | $8.18 | 1,287,100 | — | — |
| 2024-11-21 | $7.91 | $7.91 | 1,596,200 | — | — |
| 2024-11-20 | $7.75 | $7.75 | 1,276,800 | — | — |
| 2024-11-19 | $7.82 | $7.82 | 1,390,300 | — | — |
| 2024-11-18 | $7.94 | $7.94 | 1,870,500 | — | — |
| 2024-11-15 | $7.87 | $7.87 | 1,921,200 | — | — |
| 2024-11-14 | $8.23 | $8.23 | 1,708,600 | — | — |
| 2024-11-13 | $8.24 | $8.24 | 3,286,000 | — | — |
| 2024-11-12 | $8.59 | $8.59 | 2,614,600 | — | — |
| 2024-11-11 | $8.85 | $8.85 | 3,999,000 | — | — |
| 2024-11-08 | $8.07 | $8.07 | 2,908,700 | — | — |
| 2024-11-07 | $7.78 | $7.78 | 4,488,900 | — | — |
| 2024-11-06 | $7.81 | $7.81 | 7,523,100 | — | — |
| 2024-11-05 | $7.48 | $7.48 | 2,846,200 | — | — |
| 2024-11-04 | $7.26 | $7.26 | 3,814,100 | — | — |
| 2024-11-01 | $7.31 | $7.31 | 3,602,100 | — | — |
| 2024-10-31 | $7.08 | $7.08 | 1,750,600 | — | — |
| 2024-10-30 | $7.13 | $7.13 | 1,803,400 | — | — |
| 2024-10-29 | $7.20 | $7.20 | 2,434,700 | — | — |
| 2024-10-28 | $7.13 | $7.13 | 3,016,800 | — | — |
| 2024-10-25 | $7.11 | $7.11 | 1,960,700 | — | — |
| 2024-10-24 | $7.31 | $7.31 | 2,050,700 | — | — |
| 2024-10-23 | $7.29 | $7.29 | 2,615,800 | — | — |
| 2024-10-22 | $7.23 | $7.23 | 1,695,500 | — | — |
| 2024-10-21 | $7.27 | $7.27 | 3,335,000 | — | — |
| 2024-10-18 | $7.31 | $7.31 | 2,534,100 | — | — |
| 2024-10-17 | $7.14 | $7.14 | 3,217,800 | — | — |
| 2024-10-16 | $7.00 | $7.00 | 2,885,900 | — | — |
| 2024-10-15 | $6.90 | $6.90 | 2,443,100 | — | — |
| 2024-10-14 | $6.76 | $6.76 | 1,911,500 | — | — |
| 2024-10-11 | $6.81 | $6.81 | 1,712,300 | — | — |
| 2024-10-10 | $6.57 | $6.57 | 1,735,200 | — | — |
| 2024-10-09 | $6.50 | $6.50 | 1,812,200 | — | — |
| 2024-10-08 | $6.38 | $6.38 | 1,971,500 | — | — |
| 2024-10-07 | $6.49 | $6.49 | 2,556,500 | — | — |
| 2024-10-04 | $6.65 | $6.65 | 1,758,900 | — | — |
| 2024-10-03 | $6.55 | $6.55 | 1,717,400 | — | — |
| 2024-10-02 | $6.50 | $6.50 | 2,365,800 | — | — |
| 2024-10-01 | $6.31 | $6.31 | 1,861,000 | — | — |
| 2024-09-30 | $6.38 | $6.38 | 1,764,500 | — | — |
| 2024-09-27 | $6.43 | $6.43 | 2,733,100 | — | — |
| 2024-09-26 | $6.44 | $6.44 | 2,609,900 | — | — |
| 2024-09-25 | $6.32 | $6.32 | 2,231,700 | — | — |
| 2024-09-24 | $6.24 | $6.24 | 2,623,400 | — | — |
| 2024-09-23 | $5.91 | $5.91 | 3,121,100 | — | — |
| 2024-09-20 | $6.09 | $6.09 | 3,986,400 | — | — |
| 2024-09-19 | $6.40 | $6.40 | 3,919,700 | — | — |
| 2024-09-18 | $6.21 | $6.21 | 2,888,900 | — | — |
| 2024-09-17 | $6.31 | $6.31 | 5,700,200 | — | — |
| 2024-09-16 | $6.19 | $6.19 | 2,261,400 | — | — |
| 2024-09-13 | $6.32 | $6.32 | 2,356,800 | — | — |
| 2024-09-12 | $6.12 | $6.12 | 2,461,000 | — | — |
| 2024-09-11 | $6.30 | $6.30 | 2,878,900 | — | — |
| 2024-09-10 | $6.40 | $6.40 | 2,978,400 | — | — |
| 2024-09-09 | $6.60 | $6.60 | 2,594,300 | — | — |
| 2024-09-06 | $6.78 | $6.78 | 2,365,600 | — | — |
| 2024-09-05 | $6.97 | $6.97 | 2,624,100 | — | — |
| 2024-09-04 | $6.78 | $6.78 | 2,050,700 | — | — |
| 2024-09-03 | $6.76 | $6.76 | 3,154,400 | — | — |
| 2024-08-30 | $6.71 | $6.71 | 2,594,100 | — | — |
| 2024-08-29 | $6.59 | $6.59 | 1,925,300 | — | — |
| 2024-08-28 | $6.54 | $6.54 | 3,999,600 | — | — |
| 2024-08-27 | $6.65 | $6.65 | 3,374,800 | — | — |
| 2024-08-26 | $6.89 | $6.89 | 4,167,500 | — | — |
| 2024-08-23 | $6.67 | $6.67 | 2,982,800 | — | — |
| 2024-08-22 | $6.48 | $6.48 | 2,666,800 | — | — |
| 2024-08-21 | $6.49 | $6.49 | 3,409,400 | — | — |
| 2024-08-20 | $6.56 | $6.56 | 4,703,300 | — | — |
| 2024-08-19 | $6.44 | $6.44 | 5,323,400 | — | — |
| 2024-08-16 | $6.00 | $6.00 | 4,343,500 | — | — |
| 2024-08-15 | $5.90 | $5.90 | 4,801,700 | — | — |
| 2024-08-14 | $5.72 | $5.72 | 5,096,300 | — | — |
| 2024-08-13 | $5.98 | $5.98 | 5,765,100 | — | — |
| 2024-08-12 | $5.75 | $5.75 | 8,666,000 | — | — |
| 2024-08-09 | $5.98 | $5.98 | 8,718,000 | — | — |
| 2024-08-08 | $5.71 | $5.71 | 33,402,000 | — | — |
| 2024-08-07 | $8.06 | $8.06 | 9,272,000 | — | — |
| 2024-08-06 | $7.91 | $7.91 | 3,083,700 | — | — |
| 2024-08-05 | $8.11 | $8.11 | 3,984,200 | — | — |
| 2024-08-02 | $8.52 | $8.52 | 2,709,000 | — | — |
| 2024-08-01 | $8.86 | $8.86 | 3,162,100 | — | — |
| 2024-07-31 | $9.34 | $9.34 | 3,723,900 | — | — |
| 2024-07-30 | $9.22 | $9.22 | 2,709,300 | — | — |
| 2024-07-29 | $9.14 | $9.14 | 2,221,800 | — | — |
| 2024-07-26 | $9.13 | $9.13 | 2,610,100 | — | — |
| 2024-07-25 | $9.17 | $9.17 | 2,670,100 | — | — |
| 2024-07-24 | $8.71 | $8.71 | 1,818,500 | — | — |
| 2024-07-23 | $9.16 | $9.16 | 1,997,600 | — | — |
| 2024-07-22 | $9.11 | $9.11 | 2,353,700 | — | — |
| 2024-07-19 | $8.82 | $8.82 | 2,124,300 | — | — |
| 2024-07-18 | $9.04 | $9.04 | 2,989,700 | — | — |
| 2024-07-17 | $9.42 | $9.42 | 3,485,600 | — | — |
| 2024-07-16 | $10.04 | $10.04 | 4,575,100 | — | — |
| 2024-07-15 | $9.33 | $9.33 | 2,945,800 | — | — |
| 2024-07-12 | $9.39 | $9.39 | 4,686,100 | — | — |
| 2024-07-11 | $9.21 | $9.21 | 3,182,100 | — | — |
| 2024-07-10 | $9.30 | $9.30 | 4,158,500 | — | — |
| 2024-07-09 | $9.60 | $9.60 | 3,449,800 | — | — |
| 2024-07-08 | $9.50 | $9.50 | 3,712,500 | — | — |
| 2024-07-05 | $9.34 | $9.34 | 2,508,500 | — | — |
| 2024-07-03 | $9.70 | $9.70 | 954,200 | — | — |
| 2024-07-02 | $9.64 | $9.64 | 3,210,700 | — | — |
| 2024-07-01 | $9.93 | $9.93 | 2,042,200 | — | — |
| 2024-06-28 | $10.51 | $10.51 | 2,985,500 | — | — |
| 2024-06-27 | $10.23 | $10.23 | 1,922,700 | — | — |
| 2024-06-26 | $10.16 | $10.16 | 1,943,500 | — | — |
| 2024-06-25 | $9.90 | $9.90 | 3,363,700 | — | — |
| 2024-06-24 | $10.07 | $10.07 | 2,134,700 | — | — |
| 2024-06-21 | $10.25 | $10.25 | 3,320,000 | — | — |
| 2024-06-20 | $10.27 | $10.27 | 2,920,300 | — | — |
| 2024-06-18 | $10.08 | $10.08 | 2,156,600 | — | — |
| 2024-06-17 | $10.62 | $10.62 | 2,059,400 | — | — |
| 2024-06-14 | $10.75 | $10.75 | 1,918,400 | — | — |
| 2024-06-13 | $10.75 | $10.75 | 4,297,000 | — | — |
| 2024-06-12 | $10.92 | $10.92 | 1,998,200 | — | — |
| 2024-06-11 | $10.92 | $10.92 | 1,880,300 | — | — |
| 2024-06-10 | $10.98 | $10.98 | 3,565,300 | — | — |
| 2024-06-07 | $11.22 | $11.22 | 1,861,100 | — | — |
| 2024-06-06 | $11.62 | $11.62 | 1,195,800 | — | — |
| 2024-06-05 | $11.69 | $11.69 | 1,299,800 | — | — |
| 2024-06-04 | $11.81 | $11.81 | 1,563,300 | — | — |
| 2024-06-03 | $11.84 | $11.84 | 1,453,000 | — | — |
| 2024-05-31 | $11.70 | $11.70 | 1,673,400 | — | — |
| 2024-05-30 | $11.43 | $11.43 | 1,773,100 | — | — |
| 2024-05-29 | $11.37 | $11.37 | 1,333,500 | — | — |
| 2024-05-28 | $11.56 | $11.56 | 1,730,900 | — | — |
| 2024-05-24 | $11.47 | $11.47 | 2,604,200 | — | — |
| 2024-05-23 | $11.44 | $11.44 | 1,688,000 | — | — |
| 2024-05-22 | $11.93 | $11.93 | 1,558,800 | — | — |
| 2024-05-21 | $12.02 | $12.02 | 2,465,400 | — | — |
| 2024-05-20 | $12.21 | $12.21 | 2,861,300 | — | — |
| 2024-05-17 | $12.30 | $12.30 | 3,477,300 | — | — |
| 2024-05-16 | $12.13 | $12.13 | 2,517,500 | — | — |
| 2024-05-15 | $11.97 | $11.97 | 3,626,500 | — | — |
| 2024-05-14 | $11.98 | $11.98 | 3,328,000 | — | — |
| 2024-05-13 | $11.51 | $11.51 | 4,216,800 | — | — |
| 2024-05-10 | $11.45 | $11.45 | 4,974,600 | — | — |
| 2024-05-09 | $11.45 | $11.45 | 10,381,900 | — | — |
| 2024-05-08 | $10.27 | $10.27 | 6,013,600 | — | — |
| 2024-05-07 | $10.30 | $10.30 | 3,160,900 | — | — |
| 2024-05-06 | $10.48 | $10.48 | 3,662,100 | — | — |
| 2024-05-03 | $10.14 | $10.14 | 3,923,400 | — | — |
| 2024-05-02 | $10.16 | $10.16 | 2,704,000 | — | — |
| 2024-05-01 | $10.12 | $10.12 | 1,974,400 | — | — |
| 2024-04-30 | $10.10 | $10.10 | 2,803,700 | — | — |
| 2024-04-29 | $10.36 | $10.36 | 1,655,500 | — | — |
| 2024-04-26 | $10.49 | $10.49 | 1,694,600 | — | — |
| 2024-04-25 | $10.55 | $10.55 | 3,178,400 | — | — |
| 2024-04-24 | $10.44 | $10.44 | 2,881,300 | — | — |
| 2024-04-23 | $10.19 | $10.19 | 2,180,000 | — | — |
| 2024-04-22 | $10.35 | $10.35 | 4,010,300 | — | — |
| 2024-04-19 | $10.18 | $10.18 | 2,153,100 | — | — |
| 2024-04-18 | $10.24 | $10.24 | 1,795,700 | — | — |
| 2024-04-17 | $10.10 | $10.10 | 1,726,400 | — | — |
| 2024-04-16 | $10.04 | $10.04 | 2,422,400 | — | — |
| 2024-04-15 | $10.12 | $10.12 | 2,489,600 | — | — |
| 2024-04-12 | $10.53 | $10.53 | 2,700,600 | — | — |
| 2024-04-11 | $10.92 | $10.92 | 2,370,600 | — | — |
| 2024-04-10 | $10.93 | $10.93 | 3,283,800 | — | — |
| 2024-04-09 | $10.97 | $10.97 | 3,436,000 | — | — |
| 2024-04-08 | $10.60 | $10.60 | 2,671,000 | — | — |
| 2024-04-05 | $10.53 | $10.53 | 3,376,800 | — | — |
| 2024-04-04 | $10.81 | $10.81 | 4,507,500 | — | — |
| 2024-04-03 | $11.22 | $11.22 | 1,143,700 | — | — |
| 2024-04-02 | $11.14 | $11.14 | 1,667,700 | — | — |
| 2024-04-01 | $11.31 | $11.31 | 2,025,900 | — | — |
| 2024-03-28 | $11.35 | $11.35 | 2,567,200 | — | — |
| 2024-03-27 | $11.19 | $11.19 | 3,339,900 | — | — |
| 2024-03-26 | $10.92 | $10.92 | 3,857,700 | — | — |
| 2024-03-25 | $11.02 | $11.02 | 1,936,100 | — | — |
| 2024-03-22 | $10.87 | $10.87 | 3,232,800 | — | — |
| 2024-03-21 | $10.79 | $10.79 | 2,756,200 | — | — |
| 2024-03-20 | $10.99 | $10.99 | 3,547,300 | — | — |
| 2024-03-19 | $10.95 | $10.95 | 2,383,500 | — | — |
| 2024-03-18 | $10.82 | $10.82 | 2,514,600 | — | — |
| 2024-03-15 | $10.74 | $10.74 | 3,881,500 | — | — |
| 2024-03-14 | $10.49 | $10.49 | 5,353,400 | — | — |
| 2024-03-13 | $10.71 | $10.71 | 2,723,900 | — | — |
| 2024-03-12 | $10.83 | $10.83 | 3,856,500 | — | — |
| 2024-03-11 | $11.19 | $11.19 | 3,221,300 | — | — |
| 2024-03-08 | $10.87 | $10.87 | 4,320,700 | — | — |
| 2024-03-07 | $10.75 | $10.75 | 3,373,500 | — | — |
| 2024-03-06 | $10.68 | $10.68 | 6,392,500 | — | — |
| 2024-03-05 | $10.98 | $10.98 | 4,240,100 | — | — |
| 2024-03-04 | $11.28 | $11.28 | 3,780,400 | — | — |
| 2024-03-01 | $11.44 | $11.44 | 3,689,000 | — | — |
| 2024-02-29 | $11.45 | $11.45 | 5,645,700 | — | — |
| 2024-02-28 | $11.23 | $11.23 | 11,651,800 | — | — |
| 2024-02-27 | $13.18 | $13.18 | 6,961,400 | — | — |
| 2024-02-26 | $12.72 | $12.72 | 4,344,800 | — | — |
| 2024-02-23 | $13.11 | $13.11 | 1,709,300 | — | — |
| 2024-02-22 | $13.10 | $13.10 | 1,612,000 | — | — |
| 2024-02-21 | $13.27 | $13.27 | 1,537,600 | — | — |
| 2024-02-20 | $13.28 | $13.28 | 2,000,000 | — | — |
| 2024-02-16 | $13.57 | $13.57 | 2,665,200 | — | — |
| 2024-02-15 | $14.02 | $14.02 | 2,449,200 | — | — |
| 2024-02-14 | $13.41 | $13.41 | 1,743,700 | — | — |
| 2024-02-13 | $12.98 | $12.98 | 2,515,900 | — | — |
| 2024-02-12 | $13.77 | $13.77 | 2,228,600 | — | — |
| 2024-02-09 | $13.28 | $13.28 | 2,181,600 | — | — |
| 2024-02-08 | $12.96 | $12.96 | 2,143,600 | — | — |
| 2024-02-07 | $13.41 | $13.41 | 2,168,700 | — | — |
| 2024-02-06 | $13.78 | $13.78 | 2,088,000 | — | — |
| 2024-02-05 | $13.20 | $13.20 | 2,087,900 | — | — |
| 2024-02-02 | $13.71 | $13.71 | 1,602,600 | — | — |
| 2024-02-01 | $13.94 | $13.94 | 2,632,500 | — | — |
| 2024-01-31 | $13.72 | $13.72 | 2,441,900 | — | — |
| 2024-01-30 | $13.84 | $13.84 | 2,518,400 | — | — |
| 2024-01-29 | $14.35 | $14.35 | 1,836,600 | — | — |
| 2024-01-26 | $14.20 | $14.20 | 1,842,500 | — | — |
| 2024-01-25 | $14.37 | $14.37 | 4,013,700 | — | — |
| 2024-01-24 | $14.08 | $14.08 | 1,353,400 | — | — |
| 2024-01-23 | $14.10 | $14.10 | 1,358,400 | — | — |
| 2024-01-22 | $13.97 | $13.97 | 1,645,900 | — | — |
| 2024-01-19 | $13.77 | $13.77 | 1,420,400 | — | — |
| 2024-01-18 | $14.00 | $14.00 | 3,192,800 | — | — |
| 2024-01-17 | $13.54 | $13.54 | 2,519,100 | — | — |
| 2024-01-16 | $14.13 | $14.13 | 2,471,500 | — | — |
| 2024-01-12 | $13.87 | $13.87 | 2,120,400 | — | — |
| 2024-01-11 | $14.17 | $14.17 | 2,710,000 | — | — |
| 2024-01-10 | $14.20 | $14.20 | 1,985,200 | — | — |
| 2024-01-09 | $14.41 | $14.41 | 3,933,700 | — | — |
| 2024-01-08 | $14.10 | $14.10 | 1,359,600 | — | — |
| 2024-01-05 | $14.01 | $14.01 | 2,254,900 | — | — |
| 2024-01-04 | $14.16 | $14.16 | 2,366,800 | — | — |
| 2024-01-03 | $13.98 | $13.98 | 2,717,200 | — | — |
| 2024-01-02 | $14.50 | $14.50 | 2,370,600 | — | — |