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
- 2021-06-23 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 | $8.45 | $8.45 | 807,100 | — | — |
| 2024-12-30 | $8.50 | $8.50 | 1,327,900 | — | — |
| 2024-12-27 | $8.53 | $8.53 | 1,175,100 | — | — |
| 2024-12-26 | $8.79 | $8.79 | 1,224,600 | — | — |
| 2024-12-24 | $8.95 | $8.95 | 398,400 | — | — |
| 2024-12-23 | $8.99 | $8.99 | 1,062,900 | — | — |
| 2024-12-20 | $9.10 | $9.10 | 7,894,400 | — | — |
| 2024-12-19 | $9.15 | $9.15 | 2,131,500 | — | — |
| 2024-12-18 | $9.10 | $9.10 | 2,949,400 | — | — |
| 2024-12-17 | $9.30 | $9.30 | 3,008,700 | — | — |
| 2024-12-16 | $9.42 | $9.42 | 2,044,000 | — | — |
| 2024-12-13 | $9.04 | $9.04 | 1,706,800 | — | — |
| 2024-12-12 | $9.27 | $9.27 | 1,917,600 | — | — |
| 2024-12-11 | $9.36 | $9.36 | 2,621,100 | — | — |
| 2024-12-10 | $9.14 | $9.14 | 2,511,100 | — | — |
| 2024-12-09 | $9.02 | $9.02 | 2,308,600 | — | — |
| 2024-12-06 | $8.79 | $8.79 | 3,821,000 | — | — |
| 2024-12-05 | $8.67 | $8.67 | 6,896,500 | — | — |
| 2024-12-04 | $8.64 | $8.64 | 8,453,800 | — | — |
| 2024-12-03 | $8.25 | $8.25 | 4,240,500 | — | — |
| 2024-12-02 | $8.41 | $8.41 | 3,132,600 | — | — |
| 2024-11-29 | $8.24 | $8.24 | 1,251,900 | — | — |
| 2024-11-27 | $8.21 | $8.21 | 2,362,300 | — | — |
| 2024-11-26 | $8.18 | $8.18 | 2,224,400 | — | — |
| 2024-11-25 | $8.31 | $8.31 | 3,762,000 | — | — |
| 2024-11-22 | $8.30 | $8.30 | 2,548,600 | — | — |
| 2024-11-21 | $8.04 | $8.04 | 3,168,300 | — | — |
| 2024-11-20 | $7.82 | $7.82 | 2,235,000 | — | — |
| 2024-11-19 | $7.78 | $7.78 | 2,519,500 | — | — |
| 2024-11-18 | $7.76 | $7.76 | 1,316,700 | — | — |
| 2024-11-15 | $7.67 | $7.67 | 3,614,300 | — | — |
| 2024-11-14 | $7.74 | $7.74 | 3,834,100 | — | — |
| 2024-11-13 | $8.07 | $8.07 | 3,556,700 | — | — |
| 2024-11-12 | $8.21 | $8.21 | 4,011,600 | — | — |
| 2024-11-11 | $8.29 | $8.29 | 3,095,400 | — | — |
| 2024-11-08 | $7.56 | $7.56 | 2,811,100 | — | — |
| 2024-11-07 | $7.72 | $7.72 | 3,263,700 | — | — |
| 2024-11-06 | $7.61 | $7.61 | 4,987,100 | — | — |
| 2024-11-05 | $7.14 | $7.14 | 7,658,100 | — | — |
| 2024-11-04 | $7.60 | $7.60 | 2,925,000 | — | — |
| 2024-11-01 | $7.54 | $7.54 | 2,418,500 | — | — |
| 2024-10-31 | $7.43 | $7.43 | 2,886,200 | — | — |
| 2024-10-30 | $7.37 | $7.37 | 2,839,800 | — | — |
| 2024-10-29 | $7.54 | $7.54 | 2,611,800 | — | — |
| 2024-10-28 | $7.37 | $7.37 | 2,360,600 | — | — |
| 2024-10-25 | $7.32 | $7.32 | 2,495,300 | — | — |
| 2024-10-24 | $7.21 | $7.21 | 2,038,700 | — | — |
| 2024-10-23 | $7.10 | $7.10 | 1,163,600 | — | — |
| 2024-10-22 | $7.13 | $7.13 | 1,546,000 | — | — |
| 2024-10-21 | $7.26 | $7.26 | 1,918,900 | — | — |
| 2024-10-18 | $7.26 | $7.26 | 4,288,200 | — | — |
| 2024-10-17 | $7.22 | $7.22 | 2,057,900 | — | — |
| 2024-10-16 | $7.29 | $7.29 | 1,866,900 | — | — |
| 2024-10-15 | $7.31 | $7.31 | 735,000 | — | — |
| 2024-10-14 | $7.21 | $7.21 | 906,000 | — | — |
| 2024-10-11 | $7.23 | $7.23 | 751,400 | — | — |
| 2024-10-10 | $7.14 | $7.14 | 947,300 | — | — |
| 2024-10-09 | $7.05 | $7.05 | 1,212,300 | — | — |
| 2024-10-08 | $6.98 | $6.98 | 1,366,100 | — | — |
| 2024-10-07 | $7.02 | $7.02 | 1,938,600 | — | — |
| 2024-10-04 | $7.46 | $7.46 | 1,054,000 | — | — |
| 2024-10-03 | $7.17 | $7.17 | 1,137,000 | — | — |
| 2024-10-02 | $7.33 | $7.33 | 1,898,900 | — | — |
| 2024-10-01 | $7.35 | $7.35 | 1,423,200 | — | — |
| 2024-09-30 | $7.73 | $7.73 | 1,034,900 | — | — |
| 2024-09-27 | $7.73 | $7.73 | 4,242,200 | — | — |
| 2024-09-26 | $7.64 | $7.64 | 1,525,700 | — | — |
| 2024-09-25 | $7.54 | $7.54 | 1,137,100 | — | — |
| 2024-09-24 | $7.64 | $7.64 | 1,162,000 | — | — |
| 2024-09-23 | $7.55 | $7.55 | 2,451,000 | — | — |
| 2024-09-20 | $7.74 | $7.74 | 5,074,000 | — | — |
| 2024-09-19 | $7.91 | $7.91 | 1,106,800 | — | — |
| 2024-09-18 | $7.81 | $7.81 | 1,000,400 | — | — |
| 2024-09-17 | $7.81 | $7.81 | 1,819,700 | — | — |
| 2024-09-16 | $7.83 | $7.83 | 1,359,700 | — | — |
| 2024-09-13 | $7.94 | $7.94 | 1,307,100 | — | — |
| 2024-09-12 | $7.67 | $7.67 | 3,001,400 | — | — |
| 2024-09-11 | $7.46 | $7.46 | 1,929,200 | — | — |
| 2024-09-10 | $7.36 | $7.36 | 1,707,600 | — | — |
| 2024-09-09 | $7.47 | $7.47 | 2,321,100 | — | — |
| 2024-09-06 | $7.71 | $7.71 | 2,273,100 | — | — |
| 2024-09-05 | $7.79 | $7.79 | 3,057,200 | — | — |
| 2024-09-04 | $8.59 | $8.59 | 4,255,500 | — | — |
| 2024-09-03 | $8.61 | $8.61 | 1,593,800 | — | — |
| 2024-08-30 | $8.97 | $8.97 | 1,512,600 | — | — |
| 2024-08-29 | $8.90 | $8.90 | 2,073,700 | — | — |
| 2024-08-28 | $8.86 | $8.86 | 1,020,600 | — | — |
| 2024-08-27 | $8.90 | $8.90 | 1,224,700 | — | — |
| 2024-08-26 | $9.10 | $9.10 | 1,612,800 | — | — |
| 2024-08-23 | $8.93 | $8.93 | 1,061,700 | — | — |
| 2024-08-22 | $8.77 | $8.77 | 762,000 | — | — |
| 2024-08-21 | $9.06 | $9.06 | 589,400 | — | — |
| 2024-08-20 | $9.01 | $9.01 | 764,300 | — | — |
| 2024-08-19 | $9.15 | $9.15 | 1,121,300 | — | — |
| 2024-08-16 | $8.95 | $8.95 | 2,286,900 | — | — |
| 2024-08-15 | $8.95 | $8.95 | 969,100 | — | — |
| 2024-08-14 | $8.82 | $8.82 | 926,200 | — | — |
| 2024-08-13 | $9.02 | $9.02 | 1,566,700 | — | — |
| 2024-08-12 | $8.84 | $8.84 | 1,006,200 | — | — |
| 2024-08-09 | $8.96 | $8.96 | 1,975,400 | — | — |
| 2024-08-08 | $9.00 | $9.00 | 887,900 | — | — |
| 2024-08-07 | $8.73 | $8.73 | 812,100 | — | — |
| 2024-08-06 | $8.77 | $8.77 | 1,278,600 | — | — |
| 2024-08-05 | $8.86 | $8.86 | 1,192,600 | — | — |
| 2024-08-02 | $9.18 | $9.18 | 1,288,500 | — | — |
| 2024-08-01 | $9.52 | $9.52 | 1,368,400 | — | — |
| 2024-07-31 | $9.83 | $9.83 | 1,369,200 | — | — |
| 2024-07-30 | $9.61 | $9.61 | 1,341,800 | — | — |
| 2024-07-29 | $9.67 | $9.67 | 748,800 | — | — |
| 2024-07-26 | $9.87 | $9.87 | 846,300 | — | — |
| 2024-07-25 | $9.60 | $9.60 | 939,000 | — | — |
| 2024-07-24 | $9.33 | $9.33 | 791,800 | — | — |
| 2024-07-23 | $9.61 | $9.61 | 1,333,200 | — | — |
| 2024-07-22 | $9.55 | $9.55 | 757,600 | — | — |
| 2024-07-19 | $9.38 | $9.38 | 1,032,100 | — | — |
| 2024-07-18 | $9.37 | $9.37 | 1,081,300 | — | — |
| 2024-07-17 | $9.46 | $9.46 | 1,120,200 | — | — |
| 2024-07-16 | $9.50 | $9.50 | 2,529,100 | — | — |
| 2024-07-15 | $9.12 | $9.12 | 1,573,700 | — | — |
| 2024-07-12 | $9.27 | $9.27 | 1,276,700 | — | — |
| 2024-07-11 | $9.22 | $9.22 | 1,652,000 | — | — |
| 2024-07-10 | $9.29 | $9.29 | 1,408,900 | — | — |
| 2024-07-09 | $9.44 | $9.44 | 1,883,300 | — | — |
| 2024-07-08 | $9.99 | $9.99 | 2,269,500 | — | — |
| 2024-07-05 | $9.96 | $9.96 | 2,880,000 | — | — |
| 2024-07-03 | $10.05 | $10.05 | 2,018,600 | — | — |
| 2024-07-02 | $9.80 | $9.80 | 3,037,300 | — | — |
| 2024-07-01 | $9.80 | $9.80 | 2,961,800 | — | — |
| 2024-06-28 | $9.62 | $9.62 | 3,133,200 | — | — |
| 2024-06-27 | $9.36 | $9.36 | 2,428,000 | — | — |
| 2024-06-26 | $9.24 | $9.24 | 2,806,700 | — | — |
| 2024-06-25 | $8.99 | $8.99 | 2,678,400 | — | — |
| 2024-06-24 | $9.08 | $9.08 | 2,486,600 | — | — |
| 2024-06-21 | $8.73 | $8.73 | 4,639,800 | — | — |
| 2024-06-20 | $8.53 | $8.53 | 3,730,600 | — | — |
| 2024-06-18 | $8.56 | $8.56 | 4,279,700 | — | — |
| 2024-06-17 | $8.82 | $8.82 | 3,168,200 | — | — |
| 2024-06-14 | $8.81 | $8.81 | 2,416,800 | — | — |
| 2024-06-13 | $8.88 | $8.88 | 2,247,700 | — | — |
| 2024-06-12 | $9.05 | $9.05 | 2,965,400 | — | — |
| 2024-06-11 | $8.94 | $8.94 | 2,618,500 | — | — |
| 2024-06-10 | $8.96 | $8.96 | 3,965,600 | — | — |
| 2024-06-07 | $8.92 | $8.92 | 3,181,600 | — | — |
| 2024-06-06 | $9.20 | $9.20 | 9,299,400 | — | — |
| 2024-06-05 | $10.84 | $10.84 | 2,658,800 | — | — |
| 2024-06-04 | $10.71 | $10.71 | 2,324,500 | — | — |
| 2024-06-03 | $10.89 | $10.89 | 2,164,200 | — | — |
| 2024-05-31 | $11.21 | $11.21 | 2,404,100 | — | — |
| 2024-05-30 | $11.47 | $11.47 | 1,598,700 | — | — |
| 2024-05-29 | $11.88 | $11.88 | 1,114,400 | — | — |
| 2024-05-28 | $11.94 | $11.94 | 1,251,300 | — | — |
| 2024-05-24 | $12.06 | $12.06 | 743,100 | — | — |
| 2024-05-23 | $11.99 | $11.99 | 1,243,400 | — | — |
| 2024-05-22 | $12.19 | $12.19 | 1,264,700 | — | — |
| 2024-05-21 | $12.28 | $12.28 | 1,241,200 | — | — |
| 2024-05-20 | $12.59 | $12.59 | 2,446,300 | — | — |
| 2024-05-17 | $12.51 | $12.51 | 2,097,400 | — | — |
| 2024-05-16 | $12.43 | $12.43 | 1,187,300 | — | — |
| 2024-05-15 | $12.55 | $12.55 | 1,355,400 | — | — |
| 2024-05-14 | $12.26 | $12.26 | 1,273,200 | — | — |
| 2024-05-13 | $12.18 | $12.18 | 999,100 | — | — |
| 2024-05-10 | $12.17 | $12.17 | 1,058,500 | — | — |
| 2024-05-09 | $12.36 | $12.36 | 1,291,000 | — | — |
| 2024-05-08 | $12.74 | $12.74 | 1,277,000 | — | — |
| 2024-05-07 | $12.82 | $12.82 | 1,710,000 | — | — |
| 2024-05-06 | $12.37 | $12.37 | 1,744,700 | — | — |
| 2024-05-03 | $11.93 | $11.93 | 2,946,400 | — | — |
| 2024-05-02 | $11.91 | $11.91 | 1,533,400 | — | — |
| 2024-05-01 | $11.94 | $11.94 | 1,848,200 | — | — |
| 2024-04-30 | $11.69 | $11.69 | 1,350,600 | — | — |
| 2024-04-29 | $12.03 | $12.03 | 1,015,900 | — | — |
| 2024-04-26 | $11.93 | $11.93 | 1,319,200 | — | — |
| 2024-04-25 | $11.84 | $11.84 | 1,090,900 | — | — |
| 2024-04-24 | $11.98 | $11.98 | 1,450,100 | — | — |
| 2024-04-23 | $11.83 | $11.83 | 1,621,100 | — | — |
| 2024-04-22 | $11.46 | $11.46 | 1,562,500 | — | — |
| 2024-04-19 | $11.34 | $11.34 | 1,731,200 | — | — |
| 2024-04-18 | $11.39 | $11.39 | 1,777,900 | — | — |
| 2024-04-17 | $11.36 | $11.36 | 1,809,300 | — | — |
| 2024-04-16 | $11.34 | $11.34 | 1,618,600 | — | — |
| 2024-04-15 | $11.35 | $11.35 | 2,023,300 | — | — |
| 2024-04-12 | $11.55 | $11.55 | 1,700,500 | — | — |
| 2024-04-11 | $11.92 | $11.92 | 1,693,900 | — | — |
| 2024-04-10 | $11.84 | $11.84 | 3,930,400 | — | — |
| 2024-04-09 | $12.15 | $12.15 | 1,829,400 | — | — |
| 2024-04-08 | $12.08 | $12.08 | 2,063,000 | — | — |
| 2024-04-05 | $12.12 | $12.12 | 1,508,900 | — | — |
| 2024-04-04 | $12.15 | $12.15 | 7,104,900 | — | — |
| 2024-04-03 | $12.24 | $12.24 | 1,927,400 | — | — |
| 2024-04-02 | $12.21 | $12.21 | 3,304,100 | — | — |
| 2024-04-01 | $12.18 | $12.18 | 4,112,500 | — | — |
| 2024-03-28 | $12.27 | $12.27 | 7,784,600 | — | — |
| 2024-03-27 | $13.01 | $13.01 | 4,579,600 | — | — |
| 2024-03-26 | $12.82 | $12.82 | 2,167,600 | — | — |
| 2024-03-25 | $13.23 | $13.23 | 4,451,700 | — | — |
| 2024-03-22 | $13.43 | $13.43 | 2,108,100 | — | — |
| 2024-03-21 | $13.56 | $13.56 | 2,620,400 | — | — |
| 2024-03-20 | $13.12 | $13.12 | 1,331,600 | — | — |
| 2024-03-19 | $13.01 | $13.01 | 2,817,800 | — | — |
| 2024-03-18 | $12.95 | $12.95 | 3,211,400 | — | — |
| 2024-03-15 | $13.05 | $13.05 | 6,415,100 | — | — |
| 2024-03-14 | $13.53 | $13.53 | 3,253,200 | — | — |
| 2024-03-13 | $13.77 | $13.77 | 2,639,300 | — | — |
| 2024-03-12 | $13.63 | $13.63 | 2,115,000 | — | — |
| 2024-03-11 | $13.50 | $13.50 | 2,983,200 | — | — |
| 2024-03-08 | $13.55 | $13.55 | 1,887,600 | — | — |
| 2024-03-07 | $13.53 | $13.53 | 1,992,400 | — | — |
| 2024-03-06 | $13.11 | $13.11 | 1,628,500 | — | — |
| 2024-03-05 | $13.04 | $13.04 | 2,541,000 | — | — |
| 2024-03-04 | $13.56 | $13.56 | 3,824,700 | — | — |
| 2024-03-01 | $13.42 | $13.42 | 28,881,200 | — | — |
| 2024-02-29 | $13.03 | $13.03 | 12,717,600 | — | — |
| 2024-02-28 | $12.57 | $12.57 | 1,362,900 | — | — |
| 2024-02-27 | $12.78 | $12.78 | 873,800 | — | — |
| 2024-02-26 | $12.72 | $12.72 | 1,206,700 | — | — |
| 2024-02-23 | $12.78 | $12.78 | 1,198,400 | — | — |
| 2024-02-22 | $12.80 | $12.80 | 2,086,800 | — | — |
| 2024-02-21 | $12.27 | $12.27 | 1,311,300 | — | — |
| 2024-02-20 | $12.67 | $12.67 | 1,158,900 | — | — |
| 2024-02-16 | $12.70 | $12.70 | 1,289,000 | — | — |
| 2024-02-15 | $12.92 | $12.92 | 1,038,600 | — | — |
| 2024-02-14 | $12.80 | $12.80 | 1,693,500 | — | — |
| 2024-02-13 | $12.43 | $12.43 | 1,541,100 | — | — |
| 2024-02-12 | $12.79 | $12.79 | 2,906,600 | — | — |
| 2024-02-09 | $13.06 | $13.06 | 1,713,100 | — | — |
| 2024-02-08 | $12.85 | $12.85 | 1,045,300 | — | — |
| 2024-02-07 | $12.50 | $12.50 | 1,068,300 | — | — |
| 2024-02-06 | $12.55 | $12.55 | 1,073,000 | — | — |
| 2024-02-05 | $12.43 | $12.43 | 1,592,100 | — | — |
| 2024-02-02 | $12.82 | $12.82 | 875,400 | — | — |
| 2024-02-01 | $12.63 | $12.63 | 885,200 | — | — |
| 2024-01-31 | $12.48 | $12.48 | 1,872,400 | — | — |
| 2024-01-30 | $12.83 | $12.83 | 1,216,000 | — | — |
| 2024-01-29 | $13.00 | $13.00 | 876,200 | — | — |
| 2024-01-26 | $12.76 | $12.76 | 1,412,000 | — | — |
| 2024-01-25 | $12.73 | $12.73 | 1,694,400 | — | — |
| 2024-01-24 | $12.41 | $12.41 | 935,600 | — | — |
| 2024-01-23 | $12.47 | $12.47 | 1,374,000 | — | — |
| 2024-01-22 | $12.34 | $12.34 | 1,327,300 | — | — |
| 2024-01-19 | $12.19 | $12.19 | 1,578,700 | — | — |
| 2024-01-18 | $12.02 | $12.02 | 2,131,000 | — | — |
| 2024-01-17 | $12.10 | $12.10 | 2,584,300 | — | — |
| 2024-01-16 | $12.26 | $12.26 | 2,225,700 | — | — |
| 2024-01-12 | $12.34 | $12.34 | 2,801,300 | — | — |
| 2024-01-11 | $12.12 | $12.12 | 1,579,200 | — | — |
| 2024-01-10 | $12.09 | $12.09 | 3,838,200 | — | — |
| 2024-01-09 | $12.27 | $12.27 | 1,605,700 | — | — |
| 2024-01-08 | $12.19 | $12.19 | 2,350,800 | — | — |
| 2024-01-05 | $11.84 | $11.84 | 1,659,500 | — | — |
| 2024-01-04 | $11.89 | $11.89 | 3,479,300 | — | — |
| 2024-01-03 | $11.36 | $11.36 | 2,322,300 | — | — |
| 2024-01-02 | $11.80 | $11.80 | 3,751,800 | — | — |