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
- 2020-10-05 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 | $8.65 | $8.65 | 1,151,200 | — | — |
| 2024-12-30 | $8.62 | $8.62 | 789,200 | — | — |
| 2024-12-27 | $8.75 | $8.75 | 851,700 | — | — |
| 2024-12-26 | $8.86 | $8.86 | 929,200 | — | — |
| 2024-12-24 | $8.72 | $8.72 | 711,800 | — | — |
| 2024-12-23 | $8.76 | $8.76 | 944,400 | — | — |
| 2024-12-20 | $8.71 | $8.71 | 1,709,500 | — | — |
| 2024-12-19 | $8.72 | $8.72 | 1,786,200 | — | — |
| 2024-12-18 | $8.64 | $8.64 | 2,215,900 | — | — |
| 2024-12-17 | $9.27 | $9.27 | 1,115,100 | — | — |
| 2024-12-16 | $9.33 | $9.33 | 1,589,800 | — | — |
| 2024-12-13 | $9.15 | $9.15 | 1,735,000 | — | — |
| 2024-12-12 | $9.13 | $9.13 | 2,142,700 | — | — |
| 2024-12-11 | $9.21 | $9.21 | 3,095,300 | — | — |
| 2024-12-10 | $9.33 | $9.33 | 2,510,000 | — | — |
| 2024-12-09 | $9.50 | $9.50 | 2,379,500 | — | — |
| 2024-12-06 | $9.72 | $9.72 | 2,607,000 | — | — |
| 2024-12-05 | $9.83 | $9.83 | 3,527,100 | — | — |
| 2024-12-04 | $9.95 | $9.95 | 3,781,700 | — | — |
| 2024-12-03 | $10.00 | $10.00 | 3,956,000 | — | — |
| 2024-12-02 | $9.75 | $9.75 | 3,888,000 | — | — |
| 2024-11-29 | $10.04 | $10.04 | 1,440,200 | — | — |
| 2024-11-27 | $9.77 | $9.77 | 2,179,200 | — | — |
| 2024-11-26 | $9.77 | $9.77 | 3,806,600 | — | — |
| 2024-11-25 | $9.34 | $9.34 | 4,152,600 | — | — |
| 2024-11-22 | $9.07 | $9.07 | 2,240,700 | — | — |
| 2024-11-21 | $8.92 | $8.92 | 2,618,800 | — | — |
| 2024-11-20 | $9.09 | $9.09 | 1,347,900 | — | — |
| 2024-11-19 | $9.13 | $9.13 | 2,513,900 | — | — |
| 2024-11-18 | $8.88 | $8.88 | 2,600,000 | — | — |
| 2024-11-15 | $9.11 | $9.11 | 4,510,900 | — | — |
| 2024-11-14 | $9.39 | $9.39 | 4,540,800 | — | — |
| 2024-11-13 | $9.59 | $9.59 | 7,382,600 | — | — |
| 2024-11-12 | $9.47 | $9.47 | 11,033,500 | — | — |
| 2024-11-11 | $8.08 | $8.08 | 3,426,900 | — | — |
| 2024-11-08 | $7.78 | $7.78 | 1,964,900 | — | — |
| 2024-11-07 | $7.74 | $7.74 | 3,453,800 | — | — |
| 2024-11-06 | $7.19 | $7.19 | 2,328,000 | — | — |
| 2024-11-05 | $6.79 | $6.79 | 1,682,600 | — | — |
| 2024-11-04 | $6.74 | $6.74 | 1,186,400 | — | — |
| 2024-11-01 | $6.90 | $6.90 | 1,244,900 | — | — |
| 2024-10-31 | $6.85 | $6.85 | 3,205,500 | — | — |
| 2024-10-30 | $7.17 | $7.17 | 1,632,600 | — | — |
| 2024-10-29 | $7.10 | $7.10 | 1,556,500 | — | — |
| 2024-10-28 | $7.10 | $7.10 | 2,117,600 | — | — |
| 2024-10-25 | $7.12 | $7.12 | 2,670,600 | — | — |
| 2024-10-24 | $7.22 | $7.22 | 1,579,900 | — | — |
| 2024-10-23 | $7.31 | $7.31 | 1,775,000 | — | — |
| 2024-10-22 | $7.24 | $7.24 | 1,268,400 | — | — |
| 2024-10-21 | $7.39 | $7.39 | 1,869,800 | — | — |
| 2024-10-18 | $7.53 | $7.53 | 1,713,300 | — | — |
| 2024-10-17 | $7.55 | $7.55 | 1,462,000 | — | — |
| 2024-10-16 | $7.60 | $7.60 | 1,719,800 | — | — |
| 2024-10-15 | $7.60 | $7.60 | 3,648,900 | — | — |
| 2024-10-14 | $7.80 | $7.80 | 6,962,500 | — | — |
| 2024-10-11 | $7.57 | $7.57 | 2,811,300 | — | — |
| 2024-10-10 | $7.35 | $7.35 | 1,980,900 | — | — |
| 2024-10-09 | $7.21 | $7.21 | 3,074,400 | — | — |
| 2024-10-08 | $7.32 | $7.32 | 2,838,800 | — | — |
| 2024-10-07 | $7.29 | $7.29 | 2,668,000 | — | — |
| 2024-10-04 | $7.45 | $7.45 | 2,234,500 | — | — |
| 2024-10-03 | $7.38 | $7.38 | 2,229,600 | — | — |
| 2024-10-02 | $7.22 | $7.22 | 3,528,000 | — | — |
| 2024-10-01 | $7.44 | $7.44 | 2,367,000 | — | — |
| 2024-09-30 | $7.84 | $7.84 | 2,910,100 | — | — |
| 2024-09-27 | $8.14 | $8.14 | 1,801,500 | — | — |
| 2024-09-26 | $8.27 | $8.27 | 2,659,300 | — | — |
| 2024-09-25 | $8.44 | $8.44 | 4,289,300 | — | — |
| 2024-09-24 | $7.96 | $7.96 | 1,712,800 | — | — |
| 2024-09-23 | $7.91 | $7.91 | 1,717,500 | — | — |
| 2024-09-20 | $7.86 | $7.86 | 2,276,900 | — | — |
| 2024-09-19 | $7.87 | $7.87 | 2,031,300 | — | — |
| 2024-09-18 | $7.65 | $7.65 | 1,796,400 | — | — |
| 2024-09-17 | $7.91 | $7.91 | 2,319,100 | — | — |
| 2024-09-16 | $7.55 | $7.55 | 2,226,900 | — | — |
| 2024-09-13 | $7.72 | $7.72 | 1,904,600 | — | — |
| 2024-09-12 | $7.70 | $7.70 | 1,820,900 | — | — |
| 2024-09-11 | $7.53 | $7.53 | 1,636,300 | — | — |
| 2024-09-10 | $7.42 | $7.42 | 2,014,000 | — | — |
| 2024-09-09 | $7.61 | $7.61 | 3,110,300 | — | — |
| 2024-09-06 | $7.15 | $7.15 | 2,940,600 | — | — |
| 2024-09-05 | $7.36 | $7.36 | 2,306,100 | — | — |
| 2024-09-04 | $7.24 | $7.24 | 1,764,600 | — | — |
| 2024-09-03 | $7.17 | $7.17 | 1,780,700 | — | — |
| 2024-08-30 | $7.62 | $7.62 | 2,052,400 | — | — |
| 2024-08-29 | $7.69 | $7.69 | 1,630,500 | — | — |
| 2024-08-28 | $7.58 | $7.58 | 2,646,100 | — | — |
| 2024-08-27 | $7.55 | $7.55 | 2,260,600 | — | — |
| 2024-08-26 | $7.68 | $7.68 | 2,348,300 | — | — |
| 2024-08-23 | $7.85 | $7.85 | 3,652,300 | — | — |
| 2024-08-22 | $7.73 | $7.73 | 3,020,100 | — | — |
| 2024-08-21 | $7.95 | $7.95 | 6,169,600 | — | — |
| 2024-08-20 | $7.65 | $7.65 | 3,897,300 | — | — |
| 2024-08-19 | $7.52 | $7.52 | 2,753,800 | — | — |
| 2024-08-16 | $7.29 | $7.29 | 1,399,200 | — | — |
| 2024-08-15 | $7.29 | $7.29 | 2,019,600 | — | — |
| 2024-08-14 | $7.04 | $7.04 | 1,668,700 | — | — |
| 2024-08-13 | $6.90 | $6.90 | 2,185,400 | — | — |
| 2024-08-12 | $6.57 | $6.57 | 2,247,400 | — | — |
| 2024-08-09 | $6.83 | $6.83 | 3,617,900 | — | — |
| 2024-08-08 | $7.03 | $7.03 | 2,215,500 | — | — |
| 2024-08-07 | $6.58 | $6.58 | 3,274,500 | — | — |
| 2024-08-06 | $6.65 | $6.65 | 9,280,700 | — | — |
| 2024-08-05 | $6.00 | $6.00 | 6,385,200 | — | — |
| 2024-08-02 | $6.24 | $6.24 | 5,686,300 | — | — |
| 2024-08-01 | $6.76 | $6.76 | 4,004,300 | — | — |
| 2024-07-31 | $6.83 | $6.83 | 2,060,500 | — | — |
| 2024-07-30 | $6.65 | $6.65 | 2,499,600 | — | — |
| 2024-07-29 | $6.81 | $6.81 | 3,103,900 | — | — |
| 2024-07-26 | $6.74 | $6.74 | 2,618,600 | — | — |
| 2024-07-25 | $6.58 | $6.58 | 3,017,400 | — | — |
| 2024-07-24 | $6.72 | $6.72 | 5,790,900 | — | — |
| 2024-07-23 | $6.74 | $6.74 | 5,954,800 | — | — |
| 2024-07-22 | $6.32 | $6.32 | 3,343,300 | — | — |
| 2024-07-19 | $5.87 | $5.87 | 972,100 | — | — |
| 2024-07-18 | $5.70 | $5.70 | 2,246,900 | — | — |
| 2024-07-17 | $5.82 | $5.82 | 2,628,200 | — | — |
| 2024-07-16 | $6.06 | $6.06 | 1,815,000 | — | — |
| 2024-07-15 | $5.97 | $5.97 | 2,125,400 | — | — |
| 2024-07-12 | $5.97 | $5.97 | 2,514,900 | — | — |
| 2024-07-11 | $5.67 | $5.67 | 7,372,300 | — | — |
| 2024-07-10 | $5.36 | $5.36 | 7,853,800 | — | — |
| 2024-07-09 | $5.45 | $5.45 | 841,900 | — | — |
| 2024-07-08 | $5.57 | $5.57 | 998,600 | — | — |
| 2024-07-05 | $5.41 | $5.41 | 637,700 | — | — |
| 2024-07-03 | $5.39 | $5.39 | 373,600 | — | — |
| 2024-07-02 | $5.35 | $5.35 | 717,300 | — | — |
| 2024-07-01 | $5.42 | $5.42 | 1,910,000 | — | — |
| 2024-06-28 | $5.45 | $5.45 | 2,494,900 | — | — |
| 2024-06-27 | $5.55 | $5.55 | 1,317,600 | — | — |
| 2024-06-26 | $5.28 | $5.28 | 1,156,700 | — | — |
| 2024-06-25 | $5.17 | $5.17 | 873,000 | — | — |
| 2024-06-24 | $5.34 | $5.34 | 1,542,400 | — | — |
| 2024-06-21 | $5.42 | $5.42 | 1,883,800 | — | — |
| 2024-06-20 | $5.14 | $5.14 | 1,305,800 | — | — |
| 2024-06-18 | $5.16 | $5.16 | 930,600 | — | — |
| 2024-06-17 | $5.26 | $5.26 | 1,556,100 | — | — |
| 2024-06-14 | $5.17 | $5.17 | 1,856,200 | — | — |
| 2024-06-13 | $5.25 | $5.25 | 1,177,500 | — | — |
| 2024-06-12 | $5.33 | $5.33 | 1,265,000 | — | — |
| 2024-06-11 | $5.36 | $5.36 | 463,900 | — | — |
| 2024-06-10 | $5.32 | $5.32 | 773,100 | — | — |
| 2024-06-07 | $5.43 | $5.43 | 1,110,500 | — | — |
| 2024-06-06 | $5.55 | $5.55 | 3,213,700 | — | — |
| 2024-06-05 | $5.30 | $5.30 | 1,267,800 | — | — |
| 2024-06-04 | $5.12 | $5.12 | 1,381,900 | — | — |
| 2024-06-03 | $5.19 | $5.19 | 680,000 | — | — |
| 2024-05-31 | $5.24 | $5.24 | 1,334,900 | — | — |
| 2024-05-30 | $5.07 | $5.07 | 1,571,400 | — | — |
| 2024-05-29 | $5.13 | $5.13 | 1,023,600 | — | — |
| 2024-05-28 | $5.23 | $5.23 | 1,272,300 | — | — |
| 2024-05-24 | $5.23 | $5.23 | 1,193,900 | — | — |
| 2024-05-23 | $5.11 | $5.11 | 4,118,600 | — | — |
| 2024-05-22 | $5.45 | $5.45 | 1,784,800 | — | — |
| 2024-05-21 | $5.54 | $5.54 | 1,382,500 | — | — |
| 2024-05-20 | $5.50 | $5.50 | 1,441,500 | — | — |
| 2024-05-17 | $5.50 | $5.50 | 1,066,800 | — | — |
| 2024-05-16 | $5.45 | $5.45 | 1,565,100 | — | — |
| 2024-05-15 | $5.45 | $5.45 | 2,125,900 | — | — |
| 2024-05-14 | $5.30 | $5.30 | 1,136,300 | — | — |
| 2024-05-13 | $5.14 | $5.14 | 2,017,600 | — | — |
| 2024-05-10 | $5.19 | $5.19 | 1,695,500 | — | — |
| 2024-05-09 | $5.45 | $5.45 | 1,597,900 | — | — |
| 2024-05-08 | $5.38 | $5.38 | 4,100,000 | — | — |
| 2024-05-07 | $5.42 | $5.42 | 2,112,300 | — | — |
| 2024-05-06 | $5.45 | $5.45 | 1,565,100 | — | — |
| 2024-05-03 | $5.32 | $5.32 | 1,491,200 | — | — |
| 2024-05-02 | $5.26 | $5.26 | 1,656,700 | — | — |
| 2024-05-01 | $5.03 | $5.03 | 1,965,900 | — | — |
| 2024-04-30 | $5.04 | $5.04 | 1,291,300 | — | — |
| 2024-04-29 | $5.21 | $5.21 | 1,457,300 | — | — |
| 2024-04-26 | $5.19 | $5.19 | 1,229,200 | — | — |
| 2024-04-25 | $5.17 | $5.17 | 1,545,200 | — | — |
| 2024-04-24 | $5.23 | $5.23 | 2,670,500 | — | — |
| 2024-04-23 | $5.09 | $5.09 | 1,540,600 | — | — |
| 2024-04-22 | $5.12 | $5.12 | 1,489,100 | — | — |
| 2024-04-19 | $5.11 | $5.11 | 1,329,800 | — | — |
| 2024-04-18 | $5.11 | $5.11 | 1,877,100 | — | — |
| 2024-04-17 | $5.27 | $5.27 | 2,118,400 | — | — |
| 2024-04-16 | $5.12 | $5.12 | 2,601,900 | — | — |
| 2024-04-15 | $5.15 | $5.15 | 2,649,800 | — | — |
| 2024-04-12 | $5.34 | $5.34 | 3,222,400 | — | — |
| 2024-04-11 | $5.60 | $5.60 | 1,769,800 | — | — |
| 2024-04-10 | $5.60 | $5.60 | 1,747,600 | — | — |
| 2024-04-09 | $5.93 | $5.93 | 1,690,700 | — | — |
| 2024-04-08 | $6.02 | $6.02 | 2,066,800 | — | — |
| 2024-04-05 | $6.19 | $6.19 | 3,926,900 | — | — |
| 2024-04-04 | $5.76 | $5.76 | 2,531,900 | — | — |
| 2024-04-03 | $5.65 | $5.65 | 2,011,600 | — | — |
| 2024-04-02 | $5.52 | $5.52 | 3,178,200 | — | — |
| 2024-04-01 | $5.57 | $5.57 | 4,219,800 | — | — |
| 2024-03-28 | $5.71 | $5.71 | 2,480,900 | — | — |
| 2024-03-27 | $5.65 | $5.65 | 1,907,500 | — | — |
| 2024-03-26 | $5.73 | $5.73 | 1,724,800 | — | — |
| 2024-03-25 | $5.81 | $5.81 | 1,355,200 | — | — |
| 2024-03-22 | $5.61 | $5.61 | 1,996,600 | — | — |
| 2024-03-21 | $5.78 | $5.78 | 1,600,300 | — | — |
| 2024-03-20 | $5.84 | $5.84 | 1,698,900 | — | — |
| 2024-03-19 | $5.70 | $5.70 | 2,912,300 | — | — |
| 2024-03-18 | $5.73 | $5.73 | 2,491,500 | — | — |
| 2024-03-15 | $5.82 | $5.82 | 1,300,100 | — | — |
| 2024-03-14 | $5.85 | $5.85 | 2,062,300 | — | — |
| 2024-03-13 | $6.02 | $6.02 | 1,871,100 | — | — |
| 2024-03-12 | $5.88 | $5.88 | 3,225,600 | — | — |
| 2024-03-11 | $5.91 | $5.91 | 2,683,600 | — | — |
| 2024-03-08 | $5.96 | $5.96 | 6,185,400 | — | — |
| 2024-03-07 | $6.29 | $6.29 | 4,795,300 | — | — |
| 2024-03-06 | $6.68 | $6.68 | 7,677,800 | — | — |
| 2024-03-05 | $7.06 | $7.06 | 2,745,000 | — | — |
| 2024-03-04 | $7.34 | $7.34 | 2,305,100 | — | — |
| 2024-03-01 | $7.28 | $7.28 | 1,344,400 | — | — |
| 2024-02-29 | $7.11 | $7.11 | 1,409,300 | — | — |
| 2024-02-28 | $6.88 | $6.88 | 1,151,300 | — | — |
| 2024-02-27 | $6.91 | $6.91 | 1,586,100 | — | — |
| 2024-02-26 | $6.89 | $6.89 | 1,982,400 | — | — |
| 2024-02-23 | $6.57 | $6.57 | 1,441,200 | — | — |
| 2024-02-22 | $6.68 | $6.68 | 2,156,800 | — | — |
| 2024-02-21 | $6.63 | $6.63 | 2,768,100 | — | — |
| 2024-02-20 | $6.96 | $6.96 | 2,240,300 | — | — |
| 2024-02-16 | $7.19 | $7.19 | 2,173,400 | — | — |
| 2024-02-15 | $7.33 | $7.33 | 2,228,700 | — | — |
| 2024-02-14 | $7.65 | $7.65 | 1,434,800 | — | — |
| 2024-02-13 | $7.50 | $7.50 | 1,935,800 | — | — |
| 2024-02-12 | $7.62 | $7.62 | 1,831,900 | — | — |
| 2024-02-09 | $7.67 | $7.67 | 2,555,100 | — | — |
| 2024-02-08 | $7.56 | $7.56 | 2,321,100 | — | — |
| 2024-02-07 | $7.38 | $7.38 | 1,811,600 | — | — |
| 2024-02-06 | $7.30 | $7.30 | 1,848,100 | — | — |
| 2024-02-05 | $7.23 | $7.23 | 1,759,000 | — | — |
| 2024-02-02 | $7.25 | $7.25 | 3,212,200 | — | — |
| 2024-02-01 | $7.06 | $7.06 | 2,701,600 | — | — |
| 2024-01-31 | $6.71 | $6.71 | 2,325,900 | — | — |
| 2024-01-30 | $6.72 | $6.72 | 1,878,300 | — | — |
| 2024-01-29 | $6.79 | $6.79 | 2,441,600 | — | — |
| 2024-01-26 | $6.70 | $6.70 | 3,694,600 | — | — |
| 2024-01-25 | $6.49 | $6.49 | 2,269,000 | — | — |
| 2024-01-24 | $6.40 | $6.40 | 1,780,000 | — | — |
| 2024-01-23 | $6.39 | $6.39 | 1,364,600 | — | — |
| 2024-01-22 | $6.31 | $6.31 | 1,996,500 | — | — |
| 2024-01-19 | $6.08 | $6.08 | 2,424,500 | — | — |
| 2024-01-18 | $5.92 | $5.92 | 2,558,300 | — | — |
| 2024-01-17 | $5.44 | $5.44 | 1,405,400 | — | — |
| 2024-01-16 | $5.50 | $5.50 | 989,400 | — | — |
| 2024-01-12 | $5.66 | $5.66 | 1,544,800 | — | — |
| 2024-01-11 | $5.60 | $5.60 | 1,460,400 | — | — |
| 2024-01-10 | $5.69 | $5.69 | 888,600 | — | — |
| 2024-01-09 | $5.83 | $5.83 | 1,356,700 | — | — |
| 2024-01-08 | $5.83 | $5.83 | 1,206,300 | — | — |
| 2024-01-05 | $5.66 | $5.66 | 1,941,600 | — | — |
| 2024-01-04 | $5.61 | $5.61 | 4,446,000 | — | — |
| 2024-01-03 | $5.61 | $5.61 | 2,018,400 | — | — |
| 2024-01-02 | $5.89 | $5.89 | 2,104,000 | — | — |