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
- 2021-03-31 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 | $8.50 | $8.50 | 1,299,800 | — | — |
| 2024-12-30 | $8.32 | $8.32 | 2,347,400 | — | — |
| 2024-12-27 | $8.39 | $8.39 | 1,767,200 | — | — |
| 2024-12-26 | $8.49 | $8.49 | 1,158,400 | — | — |
| 2024-12-24 | $8.38 | $8.38 | 758,000 | — | — |
| 2024-12-23 | $8.41 | $8.41 | 2,121,000 | — | — |
| 2024-12-20 | $8.31 | $8.31 | 2,095,900 | — | — |
| 2024-12-19 | $8.40 | $8.40 | 1,255,700 | — | — |
| 2024-12-18 | $8.49 | $8.49 | 4,291,300 | — | — |
| 2024-12-17 | $8.85 | $8.85 | 2,659,000 | — | — |
| 2024-12-16 | $8.72 | $8.72 | 2,361,900 | — | — |
| 2024-12-13 | $8.26 | $8.26 | 3,169,100 | — | — |
| 2024-12-12 | $8.26 | $8.26 | 1,723,500 | — | — |
| 2024-12-11 | $8.45 | $8.45 | 1,900,800 | — | — |
| 2024-12-10 | $8.50 | $8.50 | 3,983,400 | — | — |
| 2024-12-09 | $8.56 | $8.56 | 4,304,600 | — | — |
| 2024-12-06 | $8.25 | $8.25 | 1,400,700 | — | — |
| 2024-12-05 | $8.37 | $8.37 | 1,384,200 | — | — |
| 2024-12-04 | $8.38 | $8.38 | 2,278,100 | — | — |
| 2024-12-03 | $8.30 | $8.30 | 1,844,600 | — | — |
| 2024-12-02 | $8.28 | $8.28 | 2,939,000 | — | — |
| 2024-11-29 | $7.95 | $7.95 | 1,542,100 | — | — |
| 2024-11-27 | $8.20 | $8.20 | 2,645,000 | — | — |
| 2024-11-26 | $7.77 | $7.77 | 3,442,600 | — | — |
| 2024-11-25 | $7.90 | $7.90 | 12,947,800 | — | — |
| 2024-11-22 | $7.11 | $7.11 | 6,789,400 | — | — |
| 2024-11-21 | $6.98 | $6.98 | 2,314,500 | — | — |
| 2024-11-20 | $6.96 | $6.96 | 961,900 | — | — |
| 2024-11-19 | $6.84 | $6.84 | 1,462,200 | — | — |
| 2024-11-18 | $6.87 | $6.87 | 1,688,200 | — | — |
| 2024-11-15 | $6.93 | $6.93 | 1,823,400 | — | — |
| 2024-11-14 | $7.08 | $7.08 | 1,823,100 | — | — |
| 2024-11-13 | $7.33 | $7.33 | 3,165,900 | — | — |
| 2024-11-12 | $7.33 | $7.33 | 2,503,700 | — | — |
| 2024-11-11 | $7.46 | $7.46 | 3,941,000 | — | — |
| 2024-11-08 | $7.44 | $7.44 | 2,326,800 | — | — |
| 2024-11-07 | $7.36 | $7.36 | 2,663,700 | — | — |
| 2024-11-06 | $7.31 | $7.31 | 2,189,100 | — | — |
| 2024-11-05 | $7.19 | $7.19 | 2,104,000 | — | — |
| 2024-11-04 | $6.98 | $6.98 | 2,088,200 | — | — |
| 2024-11-01 | $6.95 | $6.95 | 3,415,900 | — | — |
| 2024-10-31 | $6.95 | $6.95 | 2,208,100 | — | — |
| 2024-10-30 | $7.05 | $7.05 | 1,816,400 | — | — |
| 2024-10-29 | $7.10 | $7.10 | 2,878,200 | — | — |
| 2024-10-28 | $7.24 | $7.24 | 2,792,500 | — | — |
| 2024-10-25 | $6.88 | $6.88 | 9,195,300 | — | — |
| 2024-10-24 | $7.62 | $7.62 | 6,353,600 | — | — |
| 2024-10-23 | $7.49 | $7.49 | 2,706,700 | — | — |
| 2024-10-22 | $7.62 | $7.62 | 2,193,700 | — | — |
| 2024-10-21 | $7.61 | $7.61 | 2,690,400 | — | — |
| 2024-10-18 | $7.67 | $7.67 | 2,950,200 | — | — |
| 2024-10-17 | $7.64 | $7.64 | 1,492,500 | — | — |
| 2024-10-16 | $7.44 | $7.44 | 1,284,100 | — | — |
| 2024-10-15 | $7.60 | $7.60 | 2,605,600 | — | — |
| 2024-10-14 | $7.57 | $7.57 | 1,219,000 | — | — |
| 2024-10-11 | $7.56 | $7.56 | 1,465,300 | — | — |
| 2024-10-10 | $7.45 | $7.45 | 1,417,300 | — | — |
| 2024-10-09 | $7.40 | $7.40 | 1,066,700 | — | — |
| 2024-10-08 | $7.57 | $7.57 | 1,354,700 | — | — |
| 2024-10-07 | $7.47 | $7.47 | 1,558,200 | — | — |
| 2024-10-04 | $7.72 | $7.72 | 1,138,600 | — | — |
| 2024-10-03 | $7.62 | $7.62 | 1,058,200 | — | — |
| 2024-10-02 | $7.66 | $7.66 | 1,832,300 | — | — |
| 2024-10-01 | $7.60 | $7.60 | 1,331,200 | — | — |
| 2024-09-30 | $7.94 | $7.94 | 1,704,400 | — | — |
| 2024-09-27 | $8.22 | $8.22 | 1,468,800 | — | — |
| 2024-09-26 | $7.97 | $7.97 | 1,051,000 | — | — |
| 2024-09-25 | $7.80 | $7.80 | 1,331,800 | — | — |
| 2024-09-24 | $7.88 | $7.88 | 1,117,700 | — | — |
| 2024-09-23 | $7.84 | $7.84 | 1,770,400 | — | — |
| 2024-09-20 | $8.12 | $8.12 | 2,620,100 | — | — |
| 2024-09-19 | $8.40 | $8.40 | 2,241,100 | — | — |
| 2024-09-18 | $7.65 | $7.65 | 1,505,400 | — | — |
| 2024-09-17 | $7.98 | $7.98 | 1,068,200 | — | — |
| 2024-09-16 | $7.81 | $7.81 | 1,038,900 | — | — |
| 2024-09-13 | $7.91 | $7.91 | 1,333,600 | — | — |
| 2024-09-12 | $7.77 | $7.77 | 938,200 | — | — |
| 2024-09-11 | $7.71 | $7.71 | 1,749,700 | — | — |
| 2024-09-10 | $7.53 | $7.53 | 1,215,900 | — | — |
| 2024-09-09 | $7.56 | $7.56 | 1,961,300 | — | — |
| 2024-09-06 | $7.30 | $7.30 | 1,522,900 | — | — |
| 2024-09-05 | $7.73 | $7.73 | 1,562,700 | — | — |
| 2024-09-04 | $7.86 | $7.86 | 1,252,500 | — | — |
| 2024-09-03 | $7.87 | $7.87 | 1,261,000 | — | — |
| 2024-08-30 | $8.10 | $8.10 | 1,439,500 | — | — |
| 2024-08-29 | $8.08 | $8.08 | 1,234,700 | — | — |
| 2024-08-28 | $8.01 | $8.01 | 1,163,600 | — | — |
| 2024-08-27 | $8.15 | $8.15 | 1,143,400 | — | — |
| 2024-08-26 | $8.35 | $8.35 | 1,343,600 | — | — |
| 2024-08-23 | $8.36 | $8.36 | 1,234,100 | — | — |
| 2024-08-22 | $8.01 | $8.01 | 1,094,100 | — | — |
| 2024-08-21 | $8.37 | $8.37 | 1,279,200 | — | — |
| 2024-08-20 | $8.15 | $8.15 | 1,151,300 | — | — |
| 2024-08-19 | $8.30 | $8.30 | 1,830,000 | — | — |
| 2024-08-16 | $8.25 | $8.25 | 1,718,800 | — | — |
| 2024-08-15 | $8.38 | $8.38 | 2,500,300 | — | — |
| 2024-08-14 | $7.77 | $7.77 | 1,584,200 | — | — |
| 2024-08-13 | $8.03 | $8.03 | 1,748,200 | — | — |
| 2024-08-12 | $7.96 | $7.96 | 1,806,200 | — | — |
| 2024-08-09 | $7.91 | $7.91 | 1,834,600 | — | — |
| 2024-08-08 | $7.90 | $7.90 | 1,489,200 | — | — |
| 2024-08-07 | $7.95 | $7.95 | 2,267,600 | — | — |
| 2024-08-06 | $7.91 | $7.91 | 2,234,400 | — | — |
| 2024-08-05 | $8.15 | $8.15 | 2,962,700 | — | — |
| 2024-08-02 | $8.69 | $8.69 | 2,205,200 | — | — |
| 2024-08-01 | $8.76 | $8.76 | 3,060,700 | — | — |
| 2024-07-31 | $9.30 | $9.30 | 3,485,500 | — | — |
| 2024-07-30 | $9.54 | $9.54 | 4,717,700 | — | — |
| 2024-07-29 | $9.34 | $9.34 | 8,876,400 | — | — |
| 2024-07-26 | $10.72 | $10.72 | 24,935,600 | — | — |
| 2024-07-25 | $7.41 | $7.41 | 4,163,500 | — | — |
| 2024-07-24 | $7.22 | $7.22 | 3,018,700 | — | — |
| 2024-07-23 | $7.50 | $7.50 | 3,219,000 | — | — |
| 2024-07-22 | $7.27 | $7.27 | 2,216,000 | — | — |
| 2024-07-19 | $7.18 | $7.18 | 2,632,200 | — | — |
| 2024-07-18 | $7.12 | $7.12 | 2,190,700 | — | — |
| 2024-07-17 | $7.60 | $7.60 | 2,201,500 | — | — |
| 2024-07-16 | $7.54 | $7.54 | 2,236,700 | — | — |
| 2024-07-15 | $7.24 | $7.24 | 2,169,700 | — | — |
| 2024-07-12 | $7.11 | $7.11 | 2,870,800 | — | — |
| 2024-07-11 | $7.28 | $7.28 | 2,992,100 | — | — |
| 2024-07-10 | $7.01 | $7.01 | 1,696,700 | — | — |
| 2024-07-09 | $7.11 | $7.11 | 2,222,300 | — | — |
| 2024-07-08 | $7.20 | $7.20 | 1,486,600 | — | — |
| 2024-07-05 | $7.19 | $7.19 | 1,848,900 | — | — |
| 2024-07-03 | $7.05 | $7.05 | 1,054,000 | — | — |
| 2024-07-02 | $7.15 | $7.15 | 1,955,200 | — | — |
| 2024-07-01 | $7.07 | $7.07 | 1,891,600 | — | — |
| 2024-06-28 | $7.16 | $7.16 | 4,763,200 | — | — |
| 2024-06-27 | $6.88 | $6.88 | 2,469,800 | — | — |
| 2024-06-26 | $6.50 | $6.50 | 1,759,100 | — | — |
| 2024-06-25 | $6.48 | $6.48 | 2,640,700 | — | — |
| 2024-06-24 | $6.65 | $6.65 | 1,975,700 | — | — |
| 2024-06-21 | $6.60 | $6.60 | 3,355,000 | — | — |
| 2024-06-20 | $6.74 | $6.74 | 3,396,000 | — | — |
| 2024-06-18 | $6.44 | $6.44 | 2,944,800 | — | — |
| 2024-06-17 | $6.61 | $6.61 | 2,229,300 | — | — |
| 2024-06-14 | $6.65 | $6.65 | 3,289,700 | — | — |
| 2024-06-13 | $6.70 | $6.70 | 2,999,500 | — | — |
| 2024-06-12 | $6.96 | $6.96 | 2,515,000 | — | — |
| 2024-06-11 | $7.13 | $7.13 | 2,673,500 | — | — |
| 2024-06-10 | $7.21 | $7.21 | 2,328,900 | — | — |
| 2024-06-07 | $7.14 | $7.14 | 4,104,200 | — | — |
| 2024-06-06 | $7.55 | $7.55 | 5,639,700 | — | — |
| 2024-06-05 | $7.20 | $7.20 | 5,990,200 | — | — |
| 2024-06-04 | $7.25 | $7.25 | 2,418,000 | — | — |
| 2024-06-03 | $7.40 | $7.40 | 2,555,300 | — | — |
| 2024-05-31 | $7.60 | $7.60 | 2,530,900 | — | — |
| 2024-05-30 | $7.61 | $7.61 | 2,906,400 | — | — |
| 2024-05-29 | $7.68 | $7.68 | 2,165,000 | — | — |
| 2024-05-28 | $7.85 | $7.85 | 3,593,900 | — | — |
| 2024-05-24 | $7.69 | $7.69 | 1,963,500 | — | — |
| 2024-05-23 | $7.85 | $7.85 | 2,064,600 | — | — |
| 2024-05-22 | $7.99 | $7.99 | 1,922,500 | — | — |
| 2024-05-21 | $8.24 | $8.24 | 2,006,900 | — | — |
| 2024-05-20 | $8.62 | $8.62 | 2,924,200 | — | — |
| 2024-05-17 | $8.49 | $8.49 | 2,115,900 | — | — |
| 2024-05-16 | $8.71 | $8.71 | 2,609,400 | — | — |
| 2024-05-15 | $8.96 | $8.96 | 1,895,100 | — | — |
| 2024-05-14 | $8.83 | $8.83 | 2,379,500 | — | — |
| 2024-05-13 | $8.69 | $8.69 | 1,800,700 | — | — |
| 2024-05-10 | $8.83 | $8.83 | 1,586,100 | — | — |
| 2024-05-09 | $9.14 | $9.14 | 2,133,900 | — | — |
| 2024-05-08 | $9.30 | $9.30 | 2,107,800 | — | — |
| 2024-05-07 | $9.68 | $9.68 | 2,191,900 | — | — |
| 2024-05-06 | $9.58 | $9.58 | 2,437,100 | — | — |
| 2024-05-03 | $9.61 | $9.61 | 2,764,600 | — | — |
| 2024-05-02 | $9.53 | $9.53 | 3,484,500 | — | — |
| 2024-05-01 | $9.77 | $9.77 | 4,697,300 | — | — |
| 2024-04-30 | $10.22 | $10.22 | 8,186,400 | — | — |
| 2024-04-29 | $11.89 | $11.89 | 3,967,900 | — | — |
| 2024-04-26 | $11.97 | $11.97 | 2,102,000 | — | — |
| 2024-04-25 | $11.75 | $11.75 | 1,681,700 | — | — |
| 2024-04-24 | $11.92 | $11.92 | 2,040,700 | — | — |
| 2024-04-23 | $12.12 | $12.12 | 1,548,300 | — | — |
| 2024-04-22 | $12.23 | $12.23 | 2,065,800 | — | — |
| 2024-04-19 | $11.95 | $11.95 | 2,525,200 | — | — |
| 2024-04-18 | $11.90 | $11.90 | 2,257,200 | — | — |
| 2024-04-17 | $11.83 | $11.83 | 2,097,700 | — | — |
| 2024-04-16 | $11.98 | $11.98 | 2,537,700 | — | — |
| 2024-04-15 | $12.40 | $12.40 | 2,241,800 | — | — |
| 2024-04-12 | $13.10 | $13.10 | 2,672,500 | — | — |
| 2024-04-11 | $13.11 | $13.11 | 2,042,500 | — | — |
| 2024-04-10 | $13.20 | $13.20 | 1,900,800 | — | — |
| 2024-04-09 | $13.55 | $13.55 | 871,200 | — | — |
| 2024-04-08 | $13.56 | $13.56 | 1,161,300 | — | — |
| 2024-04-05 | $13.84 | $13.84 | 1,805,800 | — | — |
| 2024-04-04 | $13.65 | $13.65 | 1,774,400 | — | — |
| 2024-04-03 | $13.55 | $13.55 | 2,064,100 | — | — |
| 2024-04-02 | $13.74 | $13.74 | 1,607,400 | — | — |
| 2024-04-01 | $13.90 | $13.90 | 1,338,300 | — | — |
| 2024-03-28 | $14.02 | $14.02 | 1,524,400 | — | — |
| 2024-03-27 | $14.07 | $14.07 | 1,431,300 | — | — |
| 2024-03-26 | $13.90 | $13.90 | 1,758,300 | — | — |
| 2024-03-25 | $13.93 | $13.93 | 1,254,800 | — | — |
| 2024-03-22 | $13.95 | $13.95 | 949,700 | — | — |
| 2024-03-21 | $14.40 | $14.40 | 1,234,600 | — | — |
| 2024-03-20 | $14.53 | $14.53 | 898,300 | — | — |
| 2024-03-19 | $14.22 | $14.22 | 1,417,700 | — | — |
| 2024-03-18 | $14.36 | $14.36 | 1,701,200 | — | — |
| 2024-03-15 | $14.18 | $14.18 | 2,026,900 | — | — |
| 2024-03-14 | $14.46 | $14.46 | 1,344,000 | — | — |
| 2024-03-13 | $14.74 | $14.74 | 1,180,300 | — | — |
| 2024-03-12 | $14.62 | $14.62 | 809,400 | — | — |
| 2024-03-11 | $14.93 | $14.93 | 897,000 | — | — |
| 2024-03-08 | $15.17 | $15.17 | 1,216,900 | — | — |
| 2024-03-07 | $15.04 | $15.04 | 1,317,600 | — | — |
| 2024-03-06 | $15.00 | $15.00 | 1,434,200 | — | — |
| 2024-03-05 | $15.00 | $15.00 | 1,773,400 | — | — |
| 2024-03-04 | $15.39 | $15.39 | 1,191,900 | — | — |
| 2024-03-01 | $15.93 | $15.93 | 918,400 | — | — |
| 2024-02-29 | $16.07 | $16.07 | 1,727,500 | — | — |
| 2024-02-28 | $15.77 | $15.77 | 1,387,000 | — | — |
| 2024-02-27 | $16.36 | $16.36 | 1,309,700 | — | — |
| 2024-02-26 | $16.19 | $16.19 | 1,218,400 | — | — |
| 2024-02-23 | $16.48 | $16.48 | 1,043,000 | — | — |
| 2024-02-22 | $16.39 | $16.39 | 1,478,900 | — | — |
| 2024-02-21 | $16.22 | $16.22 | 1,540,600 | — | — |
| 2024-02-20 | $16.52 | $16.52 | 1,538,800 | — | — |
| 2024-02-16 | $16.86 | $16.86 | 1,893,200 | — | — |
| 2024-02-15 | $17.04 | $17.04 | 1,998,200 | — | — |
| 2024-02-14 | $17.03 | $17.03 | 1,470,900 | — | — |
| 2024-02-13 | $17.02 | $17.02 | 1,740,400 | — | — |
| 2024-02-12 | $17.60 | $17.60 | 1,732,900 | — | — |
| 2024-02-09 | $17.87 | $17.87 | 1,799,200 | — | — |
| 2024-02-08 | $17.62 | $17.62 | 1,963,600 | — | — |
| 2024-02-07 | $17.48 | $17.48 | 1,165,200 | — | — |
| 2024-02-06 | $17.75 | $17.75 | 1,970,100 | — | — |
| 2024-02-05 | $17.62 | $17.62 | 2,886,800 | — | — |
| 2024-02-02 | $18.21 | $18.21 | 6,544,900 | — | — |
| 2024-02-01 | $19.14 | $19.14 | 3,953,500 | — | — |
| 2024-01-31 | $19.14 | $19.14 | 1,540,600 | — | — |
| 2024-01-30 | $19.87 | $19.87 | 1,347,800 | — | — |
| 2024-01-29 | $20.66 | $20.66 | 2,387,600 | — | — |
| 2024-01-26 | $19.86 | $19.86 | 1,727,900 | — | — |
| 2024-01-25 | $18.96 | $18.96 | 1,554,600 | — | — |
| 2024-01-24 | $18.41 | $18.41 | 1,502,800 | — | — |
| 2024-01-23 | $18.49 | $18.49 | 1,393,500 | — | — |
| 2024-01-22 | $17.95 | $17.95 | 1,812,500 | — | — |
| 2024-01-19 | $17.56 | $17.56 | 3,759,100 | — | — |
| 2024-01-18 | $19.58 | $19.58 | 1,230,500 | — | — |
| 2024-01-17 | $19.45 | $19.45 | 1,088,400 | — | — |
| 2024-01-16 | $19.61 | $19.61 | 1,005,400 | — | — |
| 2024-01-12 | $19.60 | $19.60 | 917,800 | — | — |
| 2024-01-11 | $19.38 | $19.38 | 1,105,500 | — | — |
| 2024-01-10 | $19.37 | $19.37 | 1,283,300 | — | — |
| 2024-01-09 | $19.10 | $19.10 | 1,265,000 | — | — |
| 2024-01-08 | $19.25 | $19.25 | 935,300 | — | — |
| 2024-01-05 | $18.80 | $18.80 | 861,500 | — | — |
| 2024-01-04 | $18.91 | $18.91 | 1,004,700 | — | — |
| 2024-01-03 | $19.20 | $19.20 | 1,216,500 | — | — |
| 2024-01-02 | $19.29 | $19.29 | 1,199,900 | — | — |