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
- 2018-03-29 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 | $7.80 | $7.80 | 1,698,700 | — | — |
| 2024-12-30 | $7.71 | $7.71 | 1,011,400 | — | — |
| 2024-12-27 | $7.74 | $7.74 | 927,700 | — | — |
| 2024-12-26 | $7.87 | $7.87 | 835,500 | — | — |
| 2024-12-24 | $7.86 | $7.86 | 537,200 | — | — |
| 2024-12-23 | $7.76 | $7.76 | 1,318,200 | — | — |
| 2024-12-20 | $7.84 | $7.84 | 2,668,300 | — | — |
| 2024-12-19 | $7.80 | $7.80 | 1,573,700 | — | — |
| 2024-12-18 | $7.64 | $7.64 | 1,506,600 | — | — |
| 2024-12-17 | $8.19 | $8.19 | 649,900 | — | — |
| 2024-12-16 | $8.26 | $8.26 | 1,915,100 | — | — |
| 2024-12-13 | $8.15 | $8.15 | 825,900 | — | — |
| 2024-12-12 | $8.34 | $8.34 | 3,980,500 | — | — |
| 2024-12-11 | $9.27 | $9.27 | 2,151,600 | — | — |
| 2024-12-10 | $9.50 | $9.50 | 1,172,300 | — | — |
| 2024-12-09 | $9.67 | $9.67 | 6,477,500 | — | — |
| 2024-12-06 | $8.89 | $8.89 | 1,834,000 | — | — |
| 2024-12-05 | $8.99 | $8.99 | 1,632,800 | — | — |
| 2024-12-04 | $9.21 | $9.21 | 1,452,800 | — | — |
| 2024-12-03 | $9.19 | $9.19 | 2,266,000 | — | — |
| 2024-12-02 | $9.47 | $9.47 | 941,200 | — | — |
| 2024-11-29 | $9.51 | $9.51 | 945,700 | — | — |
| 2024-11-27 | $9.58 | $9.58 | 2,168,700 | — | — |
| 2024-11-26 | $9.63 | $9.63 | 827,300 | — | — |
| 2024-11-25 | $9.19 | $9.19 | 953,800 | — | — |
| 2024-11-22 | $9.13 | $9.13 | 725,000 | — | — |
| 2024-11-21 | $8.98 | $8.98 | 859,600 | — | — |
| 2024-11-20 | $9.08 | $9.08 | 1,934,600 | — | — |
| 2024-11-19 | $9.06 | $9.06 | 1,482,300 | — | — |
| 2024-11-18 | $8.99 | $8.99 | 2,854,000 | — | — |
| 2024-11-15 | $8.90 | $8.90 | 1,319,300 | — | — |
| 2024-11-14 | $9.65 | $9.65 | 831,300 | — | — |
| 2024-11-13 | $10.40 | $10.40 | 2,608,800 | — | — |
| 2024-11-12 | $10.38 | $10.38 | 1,166,300 | — | — |
| 2024-11-11 | $10.40 | $10.40 | 1,409,100 | — | — |
| 2024-11-08 | $10.21 | $10.21 | 1,239,600 | — | — |
| 2024-11-07 | $10.05 | $10.05 | 779,100 | — | — |
| 2024-11-06 | $10.48 | $10.48 | 1,610,200 | — | — |
| 2024-11-05 | $9.99 | $9.99 | 5,309,700 | — | — |
| 2024-11-04 | $11.87 | $11.87 | 825,200 | — | — |
| 2024-11-01 | $11.72 | $11.72 | 812,500 | — | — |
| 2024-10-31 | $11.49 | $11.49 | 767,600 | — | — |
| 2024-10-30 | $12.01 | $12.01 | 571,900 | — | — |
| 2024-10-29 | $12.00 | $12.00 | 760,400 | — | — |
| 2024-10-28 | $11.89 | $11.89 | 910,800 | — | — |
| 2024-10-25 | $11.97 | $11.97 | 343,600 | — | — |
| 2024-10-24 | $12.01 | $12.01 | 2,404,500 | — | — |
| 2024-10-23 | $12.30 | $12.30 | 835,300 | — | — |
| 2024-10-22 | $12.24 | $12.24 | 1,261,500 | — | — |
| 2024-10-21 | $11.86 | $11.86 | 652,900 | — | — |
| 2024-10-18 | $11.90 | $11.90 | 831,000 | — | — |
| 2024-10-17 | $11.64 | $11.64 | 1,305,200 | — | — |
| 2024-10-16 | $11.35 | $11.35 | 1,187,000 | — | — |
| 2024-10-15 | $11.67 | $11.67 | 673,100 | — | — |
| 2024-10-14 | $11.31 | $11.31 | 1,184,300 | — | — |
| 2024-10-11 | $11.25 | $11.25 | 818,900 | — | — |
| 2024-10-10 | $11.09 | $11.09 | 586,000 | — | — |
| 2024-10-09 | $10.80 | $10.80 | 979,500 | — | — |
| 2024-10-08 | $10.85 | $10.85 | 1,255,500 | — | — |
| 2024-10-07 | $10.74 | $10.74 | 545,100 | — | — |
| 2024-10-04 | $11.11 | $11.11 | 835,900 | — | — |
| 2024-10-03 | $10.55 | $10.55 | 1,121,900 | — | — |
| 2024-10-02 | $10.72 | $10.72 | 707,400 | — | — |
| 2024-10-01 | $10.75 | $10.75 | 1,421,700 | — | — |
| 2024-09-30 | $10.80 | $10.80 | 1,054,800 | — | — |
| 2024-09-27 | $10.90 | $10.90 | 405,300 | — | — |
| 2024-09-26 | $10.90 | $10.90 | 418,000 | — | — |
| 2024-09-25 | $10.88 | $10.88 | 1,175,000 | — | — |
| 2024-09-24 | $10.94 | $10.94 | 615,100 | — | — |
| 2024-09-23 | $10.65 | $10.65 | 697,000 | — | — |
| 2024-09-20 | $10.98 | $10.98 | 2,586,800 | — | — |
| 2024-09-19 | $10.90 | $10.90 | 1,103,400 | — | — |
| 2024-09-18 | $10.55 | $10.55 | 533,200 | — | — |
| 2024-09-17 | $10.52 | $10.52 | 556,300 | — | — |
| 2024-09-16 | $10.82 | $10.82 | 509,000 | — | — |
| 2024-09-13 | $10.63 | $10.63 | 654,000 | — | — |
| 2024-09-12 | $10.27 | $10.27 | 792,900 | — | — |
| 2024-09-11 | $10.71 | $10.71 | 1,294,600 | — | — |
| 2024-09-10 | $10.68 | $10.68 | 616,400 | — | — |
| 2024-09-09 | $10.95 | $10.95 | 733,400 | — | — |
| 2024-09-06 | $10.47 | $10.47 | 982,300 | — | — |
| 2024-09-05 | $11.24 | $11.24 | 1,154,600 | — | — |
| 2024-09-04 | $11.48 | $11.48 | 2,101,300 | — | — |
| 2024-09-03 | $10.95 | $10.95 | 1,934,100 | — | — |
| 2024-08-30 | $10.74 | $10.74 | 770,700 | — | — |
| 2024-08-29 | $10.28 | $10.28 | 431,100 | — | — |
| 2024-08-28 | $10.34 | $10.34 | 394,900 | — | — |
| 2024-08-27 | $9.96 | $9.96 | 313,800 | — | — |
| 2024-08-26 | $10.30 | $10.30 | 339,900 | — | — |
| 2024-08-23 | $10.18 | $10.18 | 1,139,600 | — | — |
| 2024-08-22 | $9.72 | $9.72 | 730,400 | — | — |
| 2024-08-21 | $10.24 | $10.24 | 1,817,400 | — | — |
| 2024-08-20 | $9.92 | $9.92 | 992,100 | — | — |
| 2024-08-19 | $10.01 | $10.01 | 1,904,100 | — | — |
| 2024-08-16 | $9.46 | $9.46 | 1,627,000 | — | — |
| 2024-08-15 | $8.72 | $8.72 | 518,800 | — | — |
| 2024-08-14 | $8.52 | $8.52 | 504,000 | — | — |
| 2024-08-13 | $8.77 | $8.77 | 573,700 | — | — |
| 2024-08-12 | $8.50 | $8.50 | 676,500 | — | — |
| 2024-08-09 | $8.58 | $8.58 | 553,100 | — | — |
| 2024-08-08 | $8.89 | $8.89 | 871,900 | — | — |
| 2024-08-07 | $8.63 | $8.63 | 746,100 | — | — |
| 2024-08-06 | $9.26 | $9.26 | 497,200 | — | — |
| 2024-08-05 | $9.14 | $9.14 | 1,131,900 | — | — |
| 2024-08-02 | $9.40 | $9.40 | 769,700 | — | — |
| 2024-08-01 | $9.36 | $9.36 | 612,300 | — | — |
| 2024-07-31 | $9.43 | $9.43 | 685,900 | — | — |
| 2024-07-30 | $9.50 | $9.50 | 561,800 | — | — |
| 2024-07-29 | $9.39 | $9.39 | 321,200 | — | — |
| 2024-07-26 | $9.52 | $9.52 | 417,700 | — | — |
| 2024-07-25 | $9.22 | $9.22 | 600,500 | — | — |
| 2024-07-24 | $9.17 | $9.17 | 487,700 | — | — |
| 2024-07-23 | $9.11 | $9.11 | 626,500 | — | — |
| 2024-07-22 | $8.69 | $8.69 | 809,100 | — | — |
| 2024-07-19 | $8.61 | $8.61 | 337,000 | — | — |
| 2024-07-18 | $8.75 | $8.75 | 527,700 | — | — |
| 2024-07-17 | $8.98 | $8.98 | 727,400 | — | — |
| 2024-07-16 | $9.50 | $9.50 | 1,009,200 | — | — |
| 2024-07-15 | $9.25 | $9.25 | 593,900 | — | — |
| 2024-07-12 | $9.27 | $9.27 | 551,400 | — | — |
| 2024-07-11 | $9.14 | $9.14 | 725,000 | — | — |
| 2024-07-10 | $8.91 | $8.91 | 477,100 | — | — |
| 2024-07-09 | $8.74 | $8.74 | 595,200 | — | — |
| 2024-07-08 | $8.82 | $8.82 | 936,400 | — | — |
| 2024-07-05 | $8.44 | $8.44 | 536,700 | — | — |
| 2024-07-03 | $8.36 | $8.36 | 850,200 | — | — |
| 2024-07-02 | $8.24 | $8.24 | 822,700 | — | — |
| 2024-07-01 | $8.94 | $8.94 | 948,900 | — | — |
| 2024-06-28 | $8.43 | $8.43 | 3,769,000 | — | — |
| 2024-06-27 | $8.44 | $8.44 | 740,900 | — | — |
| 2024-06-26 | $8.10 | $8.10 | 782,300 | — | — |
| 2024-06-25 | $8.32 | $8.32 | 857,800 | — | — |
| 2024-06-24 | $8.89 | $8.89 | 926,200 | — | — |
| 2024-06-21 | $8.79 | $8.79 | 7,440,100 | — | — |
| 2024-06-20 | $8.36 | $8.36 | 1,484,900 | — | — |
| 2024-06-18 | $8.50 | $8.50 | 1,206,400 | — | — |
| 2024-06-17 | $8.80 | $8.80 | 923,500 | — | — |
| 2024-06-14 | $8.43 | $8.43 | 1,029,200 | — | — |
| 2024-06-13 | $8.98 | $8.98 | 822,300 | — | — |
| 2024-06-12 | $9.04 | $9.04 | 1,239,900 | — | — |
| 2024-06-11 | $8.82 | $8.82 | 1,242,200 | — | — |
| 2024-06-10 | $8.60 | $8.60 | 2,181,700 | — | — |
| 2024-06-07 | $8.39 | $8.39 | 1,262,500 | — | — |
| 2024-06-06 | $8.41 | $8.41 | 1,027,200 | — | — |
| 2024-06-05 | $8.92 | $8.92 | 1,281,000 | — | — |
| 2024-06-04 | $8.80 | $8.80 | 2,888,100 | — | — |
| 2024-06-03 | $8.38 | $8.38 | 1,882,300 | — | — |
| 2024-05-31 | $8.01 | $8.01 | 1,380,600 | — | — |
| 2024-05-30 | $7.29 | $7.29 | 1,665,400 | — | — |
| 2024-05-29 | $7.71 | $7.71 | 1,381,300 | — | — |
| 2024-05-28 | $8.41 | $8.41 | 1,252,900 | — | — |
| 2024-05-24 | $8.22 | $8.22 | 1,001,700 | — | — |
| 2024-05-23 | $7.49 | $7.49 | 1,134,300 | — | — |
| 2024-05-22 | $8.03 | $8.03 | 1,021,900 | — | — |
| 2024-05-21 | $7.92 | $7.92 | 1,278,700 | — | — |
| 2024-05-20 | $7.84 | $7.84 | 690,200 | — | — |
| 2024-05-17 | $7.44 | $7.44 | 785,500 | — | — |
| 2024-05-16 | $7.47 | $7.47 | 652,700 | — | — |
| 2024-05-15 | $7.72 | $7.72 | 629,200 | — | — |
| 2024-05-14 | $7.35 | $7.35 | 652,300 | — | — |
| 2024-05-13 | $7.35 | $7.35 | 1,467,900 | — | — |
| 2024-05-10 | $7.56 | $7.56 | 820,900 | — | — |
| 2024-05-09 | $7.92 | $7.92 | 1,291,100 | — | — |
| 2024-05-08 | $7.60 | $7.60 | 1,299,200 | — | — |
| 2024-05-07 | $7.76 | $7.76 | 811,300 | — | — |
| 2024-05-06 | $7.57 | $7.57 | 1,079,800 | — | — |
| 2024-05-03 | $7.53 | $7.53 | 846,200 | — | — |
| 2024-05-02 | $7.29 | $7.29 | 1,157,200 | — | — |
| 2024-05-01 | $6.93 | $6.93 | 2,649,800 | — | — |
| 2024-04-30 | $6.50 | $6.50 | 1,574,200 | — | — |
| 2024-04-29 | $6.71 | $6.71 | 1,892,500 | — | — |
| 2024-04-26 | $6.02 | $6.02 | 912,200 | — | — |
| 2024-04-25 | $6.01 | $6.01 | 1,212,000 | — | — |
| 2024-04-24 | $6.54 | $6.54 | 1,775,000 | — | — |
| 2024-04-23 | $6.96 | $6.96 | 1,209,800 | — | — |
| 2024-04-22 | $7.12 | $7.12 | 891,900 | — | — |
| 2024-04-19 | $6.71 | $6.71 | 1,518,300 | — | — |
| 2024-04-18 | $6.61 | $6.61 | 1,061,500 | — | — |
| 2024-04-17 | $6.53 | $6.53 | 2,008,800 | — | — |
| 2024-04-16 | $6.46 | $6.46 | 1,035,000 | — | — |
| 2024-04-15 | $6.50 | $6.50 | 1,671,200 | — | — |
| 2024-04-12 | $6.51 | $6.51 | 1,134,400 | — | — |
| 2024-04-11 | $6.55 | $6.55 | 1,429,600 | — | — |
| 2024-04-10 | $6.65 | $6.65 | 1,630,900 | — | — |
| 2024-04-09 | $6.99 | $6.99 | 1,212,800 | — | — |
| 2024-04-08 | $6.52 | $6.52 | 504,800 | — | — |
| 2024-04-05 | $6.71 | $6.71 | 958,400 | — | — |
| 2024-04-04 | $6.90 | $6.90 | 1,330,900 | — | — |
| 2024-04-03 | $6.89 | $6.89 | 1,017,300 | — | — |
| 2024-04-02 | $6.75 | $6.75 | 1,631,000 | — | — |
| 2024-04-01 | $6.90 | $6.90 | 1,555,200 | — | — |
| 2024-03-28 | $6.72 | $6.72 | 2,244,100 | — | — |
| 2024-03-27 | $6.52 | $6.52 | 1,725,800 | — | — |
| 2024-03-26 | $5.84 | $5.84 | 1,090,600 | — | — |
| 2024-03-25 | $5.78 | $5.78 | 1,656,000 | — | — |
| 2024-03-22 | $6.39 | $6.39 | 787,600 | — | — |
| 2024-03-21 | $6.67 | $6.67 | 1,164,400 | — | — |
| 2024-03-20 | $6.83 | $6.83 | 1,104,100 | — | — |
| 2024-03-19 | $6.73 | $6.73 | 1,377,000 | — | — |
| 2024-03-18 | $6.74 | $6.74 | 1,915,500 | — | — |
| 2024-03-15 | $7.05 | $7.05 | 6,274,000 | — | — |
| 2024-03-14 | $6.54 | $6.54 | 1,959,100 | — | — |
| 2024-03-13 | $6.56 | $6.56 | 1,202,400 | — | — |
| 2024-03-12 | $6.35 | $6.35 | 1,327,500 | — | — |
| 2024-03-11 | $6.50 | $6.50 | 1,537,100 | — | — |
| 2024-03-08 | $6.59 | $6.59 | 1,381,400 | — | — |
| 2024-03-07 | $6.72 | $6.72 | 1,235,300 | — | — |
| 2024-03-06 | $6.89 | $6.89 | 1,928,800 | — | — |
| 2024-03-05 | $7.03 | $7.03 | 1,493,000 | — | — |
| 2024-03-04 | $7.05 | $7.05 | 2,491,800 | — | — |
| 2024-03-01 | $7.23 | $7.23 | 1,951,600 | — | — |
| 2024-02-29 | $7.00 | $7.00 | 3,407,400 | — | — |
| 2024-02-28 | $7.34 | $7.34 | 2,165,300 | — | — |
| 2024-02-27 | $7.49 | $7.49 | 2,459,500 | — | — |
| 2024-02-26 | $7.50 | $7.50 | 2,965,700 | — | — |
| 2024-02-23 | $7.44 | $7.44 | 5,155,800 | — | — |
| 2024-02-22 | $8.95 | $8.95 | 14,258,400 | — | — |
| 2024-02-21 | $8.56 | $8.56 | 2,268,300 | — | — |
| 2024-02-20 | $8.59 | $8.59 | 2,848,900 | — | — |
| 2024-02-16 | $9.02 | $9.02 | 1,692,000 | — | — |
| 2024-02-15 | $8.88 | $8.88 | 4,044,600 | — | — |
| 2024-02-14 | $8.70 | $8.70 | 10,747,800 | — | — |
| 2024-02-13 | $5.46 | $5.46 | 1,027,900 | — | — |
| 2024-02-12 | $5.79 | $5.79 | 2,008,400 | — | — |
| 2024-02-09 | $5.88 | $5.88 | 1,660,900 | — | — |
| 2024-02-08 | $6.38 | $6.38 | 1,367,900 | — | — |
| 2024-02-07 | $5.95 | $5.95 | 1,770,200 | — | — |
| 2024-02-06 | $6.03 | $6.03 | 2,992,800 | — | — |
| 2024-02-05 | $5.70 | $5.70 | 3,083,700 | — | — |
| 2024-02-02 | $4.80 | $4.80 | 1,745,000 | — | — |
| 2024-02-01 | $4.48 | $4.48 | 891,100 | — | — |
| 2024-01-31 | $4.43 | $4.43 | 1,939,100 | — | — |
| 2024-01-30 | $4.43 | $4.43 | 913,200 | — | — |
| 2024-01-29 | $4.54 | $4.54 | 2,319,700 | — | — |
| 2024-01-26 | $4.38 | $4.38 | 1,173,300 | — | — |
| 2024-01-25 | $4.43 | $4.43 | 830,700 | — | — |
| 2024-01-24 | $4.43 | $4.43 | 690,900 | — | — |
| 2024-01-23 | $4.63 | $4.63 | 1,071,700 | — | — |
| 2024-01-22 | $4.70 | $4.70 | 1,123,600 | — | — |
| 2024-01-19 | $4.59 | $4.59 | 1,640,300 | — | — |
| 2024-01-18 | $4.61 | $4.61 | 1,676,200 | — | — |
| 2024-01-17 | $4.88 | $4.88 | 2,813,000 | — | — |
| 2024-01-16 | $4.72 | $4.72 | 1,985,700 | — | — |
| 2024-01-12 | $5.06 | $5.06 | 3,729,600 | — | — |
| 2024-01-11 | $5.34 | $5.34 | 1,626,600 | — | — |
| 2024-01-10 | $5.33 | $5.33 | 2,119,000 | — | — |
| 2024-01-09 | $5.25 | $5.25 | 1,177,300 | — | — |
| 2024-01-08 | $5.69 | $5.69 | 943,000 | — | — |
| 2024-01-05 | $5.17 | $5.17 | 932,200 | — | — |
| 2024-01-04 | $5.71 | $5.71 | 1,025,500 | — | — |
| 2024-01-03 | $5.85 | $5.85 | 1,586,800 | — | — |
| 2024-01-02 | $6.24 | $6.24 | 1,465,600 | — | — |