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
- 2019-05-17 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 | $9.44 | $9.44 | 2,830,900 | — | — |
| 2024-12-30 | $9.44 | $9.44 | 2,057,400 | — | — |
| 2024-12-27 | $9.60 | $9.60 | 3,136,600 | — | — |
| 2024-12-26 | $10.13 | $10.13 | 1,823,800 | — | — |
| 2024-12-24 | $10.04 | $10.04 | 967,200 | — | — |
| 2024-12-23 | $10.17 | $10.17 | 2,155,100 | — | — |
| 2024-12-20 | $10.08 | $10.08 | 5,383,700 | — | — |
| 2024-12-19 | $9.98 | $9.98 | 3,975,600 | — | — |
| 2024-12-18 | $10.52 | $10.52 | 5,545,000 | — | — |
| 2024-12-17 | $11.33 | $11.33 | 3,993,400 | — | — |
| 2024-12-16 | $11.15 | $11.15 | 3,779,600 | — | — |
| 2024-12-13 | $10.48 | $10.48 | 2,818,200 | — | — |
| 2024-12-12 | $10.60 | $10.60 | 2,371,700 | — | — |
| 2024-12-11 | $10.55 | $10.55 | 3,099,300 | — | — |
| 2024-12-10 | $10.32 | $10.32 | 5,989,200 | — | — |
| 2024-12-09 | $11.34 | $11.34 | 7,093,600 | — | — |
| 2024-12-06 | $10.90 | $10.90 | 6,279,100 | — | — |
| 2024-12-05 | $9.93 | $9.93 | 4,094,200 | — | — |
| 2024-12-04 | $9.81 | $9.81 | 4,648,600 | — | — |
| 2024-12-03 | $9.39 | $9.39 | 6,983,400 | — | — |
| 2024-12-02 | $9.87 | $9.87 | 9,990,800 | — | — |
| 2024-11-29 | $8.48 | $8.48 | 2,098,000 | — | — |
| 2024-11-27 | $7.92 | $7.92 | 1,607,200 | — | — |
| 2024-11-26 | $7.95 | $7.95 | 2,389,100 | — | — |
| 2024-11-25 | $8.14 | $8.14 | 3,250,700 | — | — |
| 2024-11-22 | $7.89 | $7.89 | 4,399,400 | — | — |
| 2024-11-21 | $7.61 | $7.61 | 5,253,700 | — | — |
| 2024-11-20 | $6.48 | $6.48 | 1,694,500 | — | — |
| 2024-11-19 | $6.71 | $6.71 | 2,175,000 | — | — |
| 2024-11-18 | $6.33 | $6.33 | 2,726,700 | — | — |
| 2024-11-15 | $6.41 | $6.41 | 4,060,600 | — | — |
| 2024-11-14 | $7.10 | $7.10 | 2,004,200 | — | — |
| 2024-11-13 | $7.29 | $7.29 | 3,886,600 | — | — |
| 2024-11-12 | $7.06 | $7.06 | 2,427,300 | — | — |
| 2024-11-11 | $7.18 | $7.18 | 2,569,700 | — | — |
| 2024-11-08 | $7.67 | $7.67 | 4,691,300 | — | — |
| 2024-11-07 | $8.17 | $8.17 | 5,531,300 | — | — |
| 2024-11-06 | $8.16 | $8.16 | 6,399,200 | — | — |
| 2024-11-05 | $7.67 | $7.67 | 5,519,400 | — | — |
| 2024-11-04 | $7.09 | $7.09 | 2,873,800 | — | — |
| 2024-11-01 | $7.20 | $7.20 | 2,505,600 | — | — |
| 2024-10-31 | $7.23 | $7.23 | 1,930,600 | — | — |
| 2024-10-30 | $7.30 | $7.30 | 1,909,900 | — | — |
| 2024-10-29 | $7.34 | $7.34 | 1,986,700 | — | — |
| 2024-10-28 | $7.33 | $7.33 | 1,792,000 | — | — |
| 2024-10-25 | $7.28 | $7.28 | 1,440,200 | — | — |
| 2024-10-24 | $7.24 | $7.24 | 2,177,800 | — | — |
| 2024-10-23 | $7.08 | $7.08 | 1,656,400 | — | — |
| 2024-10-22 | $7.30 | $7.30 | 1,698,900 | — | — |
| 2024-10-21 | $7.40 | $7.40 | 3,515,700 | — | — |
| 2024-10-18 | $7.32 | $7.32 | 4,310,300 | — | — |
| 2024-10-17 | $7.20 | $7.20 | 1,566,100 | — | — |
| 2024-10-16 | $7.20 | $7.20 | 1,807,800 | — | — |
| 2024-10-15 | $7.22 | $7.22 | 1,658,400 | — | — |
| 2024-10-14 | $7.24 | $7.24 | 2,058,500 | — | — |
| 2024-10-11 | $7.38 | $7.38 | 1,865,600 | — | — |
| 2024-10-10 | $7.24 | $7.24 | 2,480,000 | — | — |
| 2024-10-09 | $7.39 | $7.39 | 1,978,900 | — | — |
| 2024-10-08 | $7.30 | $7.30 | 1,150,200 | — | — |
| 2024-10-07 | $7.47 | $7.47 | 1,427,700 | — | — |
| 2024-10-04 | $7.63 | $7.63 | 1,637,000 | — | — |
| 2024-10-03 | $7.36 | $7.36 | 1,277,000 | — | — |
| 2024-10-02 | $7.46 | $7.46 | 2,251,800 | — | — |
| 2024-10-01 | $7.18 | $7.18 | 2,516,100 | — | — |
| 2024-09-30 | $7.57 | $7.57 | 1,868,400 | — | — |
| 2024-09-27 | $7.56 | $7.56 | 1,883,600 | — | — |
| 2024-09-26 | $7.52 | $7.52 | 2,647,200 | — | — |
| 2024-09-25 | $7.50 | $7.50 | 2,314,000 | — | — |
| 2024-09-24 | $7.34 | $7.34 | 1,838,300 | — | — |
| 2024-09-23 | $7.27 | $7.27 | 2,254,300 | — | — |
| 2024-09-20 | $7.23 | $7.23 | 4,966,300 | — | — |
| 2024-09-19 | $7.15 | $7.15 | 1,866,400 | — | — |
| 2024-09-18 | $7.04 | $7.04 | 2,481,600 | — | — |
| 2024-09-17 | $7.35 | $7.35 | 4,213,400 | — | — |
| 2024-09-16 | $6.95 | $6.95 | 2,922,300 | — | — |
| 2024-09-13 | $6.70 | $6.70 | 3,583,600 | — | — |
| 2024-09-12 | $6.25 | $6.25 | 3,053,000 | — | — |
| 2024-09-11 | $5.92 | $5.92 | 2,047,200 | — | — |
| 2024-09-10 | $5.79 | $5.79 | 2,165,300 | — | — |
| 2024-09-09 | $5.63 | $5.63 | 2,416,200 | — | — |
| 2024-09-06 | $5.65 | $5.65 | 2,187,000 | — | — |
| 2024-09-05 | $5.91 | $5.91 | 1,435,300 | — | — |
| 2024-09-04 | $5.95 | $5.95 | 1,750,000 | — | — |
| 2024-09-03 | $5.90 | $5.90 | 2,352,300 | — | — |
| 2024-08-30 | $6.02 | $6.02 | 1,833,600 | — | — |
| 2024-08-29 | $6.09 | $6.09 | 1,916,000 | — | — |
| 2024-08-28 | $5.79 | $5.79 | 2,940,800 | — | — |
| 2024-08-27 | $5.97 | $5.97 | 2,649,800 | — | — |
| 2024-08-26 | $6.21 | $6.21 | 2,647,600 | — | — |
| 2024-08-23 | $6.38 | $6.38 | 2,134,600 | — | — |
| 2024-08-22 | $6.23 | $6.23 | 1,916,500 | — | — |
| 2024-08-21 | $6.46 | $6.46 | 2,002,800 | — | — |
| 2024-08-20 | $6.47 | $6.47 | 2,168,600 | — | — |
| 2024-08-19 | $6.67 | $6.67 | 3,751,300 | — | — |
| 2024-08-16 | $6.45 | $6.45 | 7,804,500 | — | — |
| 2024-08-15 | $6.27 | $6.27 | 3,725,800 | — | — |
| 2024-08-14 | $5.99 | $5.99 | 5,826,700 | — | — |
| 2024-08-13 | $6.20 | $6.20 | 9,948,500 | — | — |
| 2024-08-12 | $5.96 | $5.96 | 10,488,500 | — | — |
| 2024-08-09 | $5.67 | $5.67 | 5,000,100 | — | — |
| 2024-08-08 | $5.86 | $5.86 | 12,434,000 | — | — |
| 2024-08-07 | $6.84 | $6.84 | 9,277,100 | — | — |
| 2024-08-06 | $7.00 | $7.00 | 2,379,900 | — | — |
| 2024-08-05 | $7.09 | $7.09 | 3,492,000 | — | — |
| 2024-08-02 | $7.51 | $7.51 | 2,567,500 | — | — |
| 2024-08-01 | $7.68 | $7.68 | 3,146,400 | — | — |
| 2024-07-31 | $8.10 | $8.10 | 4,230,600 | — | — |
| 2024-07-30 | $8.12 | $8.12 | 1,943,400 | — | — |
| 2024-07-29 | $8.07 | $8.07 | 2,194,600 | — | — |
| 2024-07-26 | $8.21 | $8.21 | 2,041,900 | — | — |
| 2024-07-25 | $8.10 | $8.10 | 2,632,000 | — | — |
| 2024-07-24 | $7.68 | $7.68 | 2,587,700 | — | — |
| 2024-07-23 | $7.98 | $7.98 | 1,764,700 | — | — |
| 2024-07-22 | $7.65 | $7.65 | 1,964,600 | — | — |
| 2024-07-19 | $7.75 | $7.75 | 3,503,600 | — | — |
| 2024-07-18 | $7.75 | $7.75 | 3,547,000 | — | — |
| 2024-07-17 | $8.19 | $8.19 | 4,869,800 | — | — |
| 2024-07-16 | $7.97 | $7.97 | 4,234,300 | — | — |
| 2024-07-15 | $7.59 | $7.59 | 2,798,800 | — | — |
| 2024-07-12 | $7.44 | $7.44 | 1,885,300 | — | — |
| 2024-07-11 | $7.48 | $7.48 | 2,991,900 | — | — |
| 2024-07-10 | $7.13 | $7.13 | 2,322,700 | — | — |
| 2024-07-09 | $7.30 | $7.30 | 2,186,800 | — | — |
| 2024-07-08 | $7.37 | $7.37 | 1,498,300 | — | — |
| 2024-07-05 | $7.42 | $7.42 | 1,781,600 | — | — |
| 2024-07-03 | $7.40 | $7.40 | 1,299,700 | — | — |
| 2024-07-02 | $7.17 | $7.17 | 1,790,900 | — | — |
| 2024-07-01 | $7.23 | $7.23 | 2,060,500 | — | — |
| 2024-06-28 | $7.37 | $7.37 | 4,449,300 | — | — |
| 2024-06-27 | $7.45 | $7.45 | 3,071,400 | — | — |
| 2024-06-26 | $7.04 | $7.04 | 1,934,200 | — | — |
| 2024-06-25 | $7.00 | $7.00 | 1,756,700 | — | — |
| 2024-06-24 | $7.20 | $7.20 | 2,560,400 | — | — |
| 2024-06-21 | $7.27 | $7.27 | 10,414,500 | — | — |
| 2024-06-20 | $7.00 | $7.00 | 2,530,600 | — | — |
| 2024-06-18 | $6.99 | $6.99 | 2,819,800 | — | — |
| 2024-06-17 | $7.08 | $7.08 | 3,175,400 | — | — |
| 2024-06-14 | $7.20 | $7.20 | 2,247,400 | — | — |
| 2024-06-13 | $7.27 | $7.27 | 3,665,200 | — | — |
| 2024-06-12 | $7.50 | $7.50 | 3,711,400 | — | — |
| 2024-06-11 | $7.40 | $7.40 | 2,721,600 | — | — |
| 2024-06-10 | $7.48 | $7.48 | 2,519,600 | — | — |
| 2024-06-07 | $7.48 | $7.48 | 2,856,800 | — | — |
| 2024-06-06 | $7.72 | $7.72 | 2,172,500 | — | — |
| 2024-06-05 | $7.79 | $7.79 | 2,230,200 | — | — |
| 2024-06-04 | $7.59 | $7.59 | 2,328,000 | — | — |
| 2024-06-03 | $7.59 | $7.59 | 3,270,900 | — | — |
| 2024-05-31 | $7.84 | $7.84 | 2,971,300 | — | — |
| 2024-05-30 | $7.88 | $7.88 | 3,218,500 | — | — |
| 2024-05-29 | $8.06 | $8.06 | 2,351,000 | — | — |
| 2024-05-28 | $8.29 | $8.29 | 2,313,000 | — | — |
| 2024-05-24 | $8.48 | $8.48 | 2,049,500 | — | — |
| 2024-05-23 | $8.62 | $8.62 | 2,620,300 | — | — |
| 2024-05-22 | $8.78 | $8.78 | 2,705,100 | — | — |
| 2024-05-21 | $8.60 | $8.60 | 2,967,800 | — | — |
| 2024-05-20 | $8.76 | $8.76 | 2,555,300 | — | — |
| 2024-05-17 | $8.70 | $8.70 | 3,072,000 | — | — |
| 2024-05-16 | $8.89 | $8.89 | 2,879,800 | — | — |
| 2024-05-15 | $8.80 | $8.80 | 3,799,600 | — | — |
| 2024-05-14 | $9.07 | $9.07 | 5,088,500 | — | — |
| 2024-05-13 | $8.70 | $8.70 | 2,899,100 | — | — |
| 2024-05-10 | $8.63 | $8.63 | 3,837,100 | — | — |
| 2024-05-09 | $8.55 | $8.55 | 3,565,500 | — | — |
| 2024-05-08 | $8.31 | $8.31 | 4,259,600 | — | — |
| 2024-05-07 | $8.51 | $8.51 | 5,079,700 | — | — |
| 2024-05-06 | $8.78 | $8.78 | 6,650,200 | — | — |
| 2024-05-03 | $8.48 | $8.48 | 9,888,500 | — | — |
| 2024-05-02 | $8.79 | $8.79 | 28,463,700 | — | — |
| 2024-05-01 | $12.93 | $12.93 | 7,424,900 | — | — |
| 2024-04-30 | $12.65 | $12.65 | 3,265,400 | — | — |
| 2024-04-29 | $12.97 | $12.97 | 2,925,200 | — | — |
| 2024-04-26 | $12.95 | $12.95 | 3,414,100 | — | — |
| 2024-04-25 | $12.40 | $12.40 | 4,050,400 | — | — |
| 2024-04-24 | $12.83 | $12.83 | 3,501,200 | — | — |
| 2024-04-23 | $12.89 | $12.89 | 2,988,000 | — | — |
| 2024-04-22 | $12.53 | $12.53 | 3,224,900 | — | — |
| 2024-04-19 | $12.30 | $12.30 | 3,056,400 | — | — |
| 2024-04-18 | $12.38 | $12.38 | 2,220,300 | — | — |
| 2024-04-17 | $12.52 | $12.52 | 2,055,300 | — | — |
| 2024-04-16 | $12.63 | $12.63 | 2,944,900 | — | — |
| 2024-04-15 | $13.13 | $13.13 | 3,324,800 | — | — |
| 2024-04-12 | $13.63 | $13.63 | 2,812,600 | — | — |
| 2024-04-11 | $13.74 | $13.74 | 3,323,900 | — | — |
| 2024-04-10 | $13.86 | $13.86 | 3,488,600 | — | — |
| 2024-04-09 | $13.97 | $13.97 | 3,637,500 | — | — |
| 2024-04-08 | $13.51 | $13.51 | 5,288,200 | — | — |
| 2024-04-05 | $12.53 | $12.53 | 2,305,900 | — | — |
| 2024-04-04 | $12.59 | $12.59 | 2,156,800 | — | — |
| 2024-04-03 | $12.70 | $12.70 | 2,485,400 | — | — |
| 2024-04-02 | $12.94 | $12.94 | 3,143,100 | — | — |
| 2024-04-01 | $13.07 | $13.07 | 2,775,100 | — | — |
| 2024-03-28 | $12.97 | $12.97 | 4,119,900 | — | — |
| 2024-03-27 | $12.63 | $12.63 | 2,478,500 | — | — |
| 2024-03-26 | $12.61 | $12.61 | 2,456,800 | — | — |
| 2024-03-25 | $12.73 | $12.73 | 1,945,100 | — | — |
| 2024-03-22 | $12.75 | $12.75 | 3,234,000 | — | — |
| 2024-03-21 | $12.87 | $12.87 | 3,883,300 | — | — |
| 2024-03-20 | $13.26 | $13.26 | 2,764,200 | — | — |
| 2024-03-19 | $12.77 | $12.77 | 2,660,200 | — | — |
| 2024-03-18 | $12.73 | $12.73 | 2,430,500 | — | — |
| 2024-03-15 | $12.60 | $12.60 | 6,119,800 | — | — |
| 2024-03-14 | $12.77 | $12.77 | 5,325,100 | — | — |
| 2024-03-13 | $13.20 | $13.20 | 4,830,200 | — | — |
| 2024-03-12 | $13.70 | $13.70 | 2,806,100 | — | — |
| 2024-03-11 | $13.99 | $13.99 | 4,760,300 | — | — |
| 2024-03-08 | $13.95 | $13.95 | 3,294,200 | — | — |
| 2024-03-07 | $13.50 | $13.50 | 3,876,500 | — | — |
| 2024-03-06 | $13.21 | $13.21 | 4,204,600 | — | — |
| 2024-03-05 | $13.54 | $13.54 | 5,114,600 | — | — |
| 2024-03-04 | $14.35 | $14.35 | 5,452,600 | — | — |
| 2024-03-01 | $14.05 | $14.05 | 4,277,300 | — | — |
| 2024-02-29 | $14.22 | $14.22 | 7,117,000 | — | — |
| 2024-02-28 | $14.12 | $14.12 | 3,951,100 | — | — |
| 2024-02-27 | $14.22 | $14.22 | 3,606,100 | — | — |
| 2024-02-26 | $14.20 | $14.20 | 5,127,400 | — | — |
| 2024-02-23 | $14.21 | $14.21 | 4,164,700 | — | — |
| 2024-02-22 | $14.65 | $14.65 | 6,435,800 | — | — |
| 2024-02-21 | $14.44 | $14.44 | 6,165,600 | — | — |
| 2024-02-20 | $14.84 | $14.84 | 7,443,700 | — | — |
| 2024-02-16 | $15.80 | $15.80 | 13,374,500 | — | — |
| 2024-02-15 | $16.34 | $16.34 | 23,822,600 | — | — |
| 2024-02-14 | $23.54 | $23.54 | 8,235,800 | — | — |
| 2024-02-13 | $22.90 | $22.90 | 3,811,100 | — | — |
| 2024-02-12 | $24.99 | $24.99 | 4,239,000 | — | — |
| 2024-02-09 | $24.26 | $24.26 | 4,431,900 | — | — |
| 2024-02-08 | $23.27 | $23.27 | 3,932,000 | — | — |
| 2024-02-07 | $21.84 | $21.84 | 2,015,200 | — | — |
| 2024-02-06 | $21.60 | $21.60 | 1,794,700 | — | — |
| 2024-02-05 | $21.71 | $21.71 | 3,250,800 | — | — |
| 2024-02-02 | $22.58 | $22.58 | 4,387,200 | — | — |
| 2024-02-01 | $20.74 | $20.74 | 1,321,300 | — | — |
| 2024-01-31 | $20.12 | $20.12 | 2,810,600 | — | — |
| 2024-01-30 | $21.22 | $21.22 | 4,670,200 | — | — |
| 2024-01-29 | $21.19 | $21.19 | 2,055,100 | — | — |
| 2024-01-26 | $20.59 | $20.59 | 2,171,500 | — | — |
| 2024-01-25 | $20.68 | $20.68 | 1,811,800 | — | — |
| 2024-01-24 | $20.53 | $20.53 | 2,987,300 | — | — |
| 2024-01-23 | $20.62 | $20.62 | 2,415,000 | — | — |
| 2024-01-22 | $20.32 | $20.32 | 6,458,500 | — | — |
| 2024-01-19 | $18.76 | $18.76 | 4,569,600 | — | — |
| 2024-01-18 | $17.80 | $17.80 | 2,304,400 | — | — |
| 2024-01-17 | $17.59 | $17.59 | 2,372,600 | — | — |
| 2024-01-16 | $17.53 | $17.53 | 2,035,700 | — | — |
| 2024-01-12 | $17.87 | $17.87 | 2,386,000 | — | — |
| 2024-01-11 | $17.57 | $17.57 | 1,722,900 | — | — |
| 2024-01-10 | $17.71 | $17.71 | 1,841,500 | — | — |
| 2024-01-09 | $17.58 | $17.58 | 2,176,700 | — | — |
| 2024-01-08 | $18.36 | $18.36 | 3,518,900 | — | — |
| 2024-01-05 | $16.17 | $16.17 | 1,781,900 | — | — |
| 2024-01-04 | $16.37 | $16.37 | 1,929,100 | — | — |
| 2024-01-03 | $16.37 | $16.37 | 2,820,500 | — | — |
| 2024-01-02 | $17.49 | $17.49 | 2,478,700 | — | — |