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
- 2021-11-17 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 | $9.82 | $9.82 | 13,488,200 | — | — |
| 2024-12-30 | $9.94 | $9.94 | 11,506,900 | — | — |
| 2024-12-27 | $10.71 | $10.71 | 9,798,600 | — | — |
| 2024-12-26 | $11.34 | $11.34 | 6,451,400 | — | — |
| 2024-12-24 | $11.81 | $11.81 | 5,974,100 | — | — |
| 2024-12-23 | $11.25 | $11.25 | 12,753,700 | — | — |
| 2024-12-20 | $11.81 | $11.81 | 14,505,100 | — | — |
| 2024-12-19 | $11.42 | $11.42 | 15,101,600 | — | — |
| 2024-12-18 | $12.13 | $12.13 | 18,783,800 | — | — |
| 2024-12-17 | $13.73 | $13.73 | 12,172,800 | — | — |
| 2024-12-16 | $13.91 | $13.91 | 15,509,100 | — | — |
| 2024-12-13 | $13.11 | $13.11 | 10,457,200 | — | — |
| 2024-12-12 | $13.43 | $13.43 | 14,455,700 | — | — |
| 2024-12-11 | $13.61 | $13.61 | 18,948,900 | — | — |
| 2024-12-10 | $13.36 | $13.36 | 17,655,100 | — | — |
| 2024-12-09 | $14.51 | $14.51 | 16,356,900 | — | — |
| 2024-12-06 | $15.39 | $15.39 | 21,809,300 | — | — |
| 2024-12-05 | $14.15 | $14.15 | 26,996,200 | — | — |
| 2024-12-04 | $14.27 | $14.27 | 38,666,400 | — | — |
| 2024-12-03 | $12.93 | $12.93 | 15,380,400 | — | — |
| 2024-12-02 | $12.62 | $12.62 | 16,802,600 | — | — |
| 2024-11-29 | $13.51 | $13.51 | 19,269,900 | — | — |
| 2024-11-27 | $12.40 | $12.40 | 44,547,500 | — | — |
| 2024-11-26 | $9.56 | $9.56 | 17,683,600 | — | — |
| 2024-11-25 | $10.41 | $10.41 | 16,393,600 | — | — |
| 2024-11-22 | $10.78 | $10.78 | 15,088,000 | — | — |
| 2024-11-21 | $9.72 | $9.72 | 22,627,100 | — | — |
| 2024-11-20 | $10.10 | $10.10 | 17,312,900 | — | — |
| 2024-11-19 | $10.41 | $10.41 | 14,893,500 | — | — |
| 2024-11-18 | $10.25 | $10.25 | 12,404,400 | — | — |
| 2024-11-15 | $10.67 | $10.67 | 12,962,800 | — | — |
| 2024-11-14 | $10.33 | $10.33 | 17,393,800 | — | — |
| 2024-11-13 | $10.88 | $10.88 | 30,569,000 | — | — |
| 2024-11-12 | $12.40 | $12.40 | 18,966,300 | — | — |
| 2024-11-11 | $12.75 | $12.75 | 29,870,900 | — | — |
| 2024-11-08 | $10.99 | $10.99 | 16,019,000 | — | — |
| 2024-11-07 | $11.21 | $11.21 | 13,696,500 | — | — |
| 2024-11-06 | $11.04 | $11.04 | 25,767,000 | — | — |
| 2024-11-05 | $8.94 | $8.94 | 14,034,400 | — | — |
| 2024-11-04 | $8.51 | $8.51 | 13,971,200 | — | — |
| 2024-11-01 | $9.05 | $9.05 | 14,840,800 | — | — |
| 2024-10-31 | $9.12 | $9.12 | 16,739,100 | — | — |
| 2024-10-30 | $10.32 | $10.32 | 11,914,700 | — | — |
| 2024-10-29 | $10.55 | $10.55 | 27,092,100 | — | — |
| 2024-10-28 | $10.90 | $10.90 | 23,972,900 | — | — |
| 2024-10-25 | $9.25 | $9.25 | 18,557,500 | — | — |
| 2024-10-24 | $9.24 | $9.24 | 18,381,500 | — | — |
| 2024-10-23 | $8.68 | $8.68 | 20,289,900 | — | — |
| 2024-10-22 | $9.28 | $9.28 | 17,578,000 | — | — |
| 2024-10-21 | $9.62 | $9.62 | 21,262,200 | — | — |
| 2024-10-18 | $9.49 | $9.49 | 18,430,500 | — | — |
| 2024-10-17 | $8.95 | $8.95 | 13,642,600 | — | — |
| 2024-10-16 | $9.35 | $9.35 | 19,637,100 | — | — |
| 2024-10-15 | $8.73 | $8.73 | 18,515,200 | — | — |
| 2024-10-14 | $8.53 | $8.53 | 26,287,500 | — | — |
| 2024-10-11 | $7.74 | $7.74 | 13,875,700 | — | — |
| 2024-10-10 | $7.33 | $7.33 | 10,808,900 | — | — |
| 2024-10-09 | $7.51 | $7.51 | 13,222,000 | — | — |
| 2024-10-08 | $8.05 | $8.05 | 13,087,800 | — | — |
| 2024-10-07 | $8.35 | $8.35 | 12,754,800 | — | — |
| 2024-10-04 | $8.68 | $8.68 | 11,860,600 | — | — |
| 2024-10-03 | $7.84 | $7.84 | 7,877,300 | — | — |
| 2024-10-02 | $7.80 | $7.80 | 10,142,300 | — | — |
| 2024-10-01 | $7.73 | $7.73 | 14,459,000 | — | — |
| 2024-09-30 | $8.44 | $8.44 | 11,656,600 | — | — |
| 2024-09-27 | $8.85 | $8.85 | 14,074,900 | — | — |
| 2024-09-26 | $9.13 | $9.13 | 17,668,600 | — | — |
| 2024-09-25 | $8.73 | $8.73 | 15,477,900 | — | — |
| 2024-09-24 | $8.98 | $8.98 | 19,792,300 | — | — |
| 2024-09-23 | $7.93 | $7.93 | 16,804,600 | — | — |
| 2024-09-20 | $7.51 | $7.51 | 11,951,000 | — | — |
| 2024-09-19 | $7.79 | $7.79 | 12,919,100 | — | — |
| 2024-09-18 | $7.72 | $7.72 | 15,578,400 | — | — |
| 2024-09-17 | $8.03 | $8.03 | 13,982,900 | — | — |
| 2024-09-16 | $7.73 | $7.73 | 12,676,200 | — | — |
| 2024-09-13 | $7.56 | $7.56 | 12,753,100 | — | — |
| 2024-09-12 | $7.39 | $7.39 | 9,885,100 | — | — |
| 2024-09-11 | $7.53 | $7.53 | 12,668,000 | — | — |
| 2024-09-10 | $7.53 | $7.53 | 12,790,500 | — | — |
| 2024-09-09 | $7.13 | $7.13 | 13,520,700 | — | — |
| 2024-09-06 | $6.44 | $6.44 | 13,726,500 | — | — |
| 2024-09-05 | $6.77 | $6.77 | 13,534,300 | — | — |
| 2024-09-04 | $6.72 | $6.72 | 9,955,400 | — | — |
| 2024-09-03 | $6.90 | $6.90 | 18,314,900 | — | — |
| 2024-08-30 | $7.91 | $7.91 | 13,744,600 | — | — |
| 2024-08-29 | $8.52 | $8.52 | 27,835,300 | — | — |
| 2024-08-28 | $7.42 | $7.42 | 12,007,500 | — | — |
| 2024-08-27 | $7.86 | $7.86 | 10,886,100 | — | — |
| 2024-08-26 | $8.13 | $8.13 | 12,423,700 | — | — |
| 2024-08-23 | $8.62 | $8.62 | 13,611,600 | — | — |
| 2024-08-22 | $8.10 | $8.10 | 11,218,700 | — | — |
| 2024-08-21 | $8.68 | $8.68 | 11,121,300 | — | — |
| 2024-08-20 | $8.13 | $8.13 | 8,931,500 | — | — |
| 2024-08-19 | $8.12 | $8.12 | 10,854,700 | — | — |
| 2024-08-16 | $7.97 | $7.97 | 9,127,600 | — | — |
| 2024-08-15 | $7.47 | $7.47 | 11,441,800 | — | — |
| 2024-08-14 | $7.25 | $7.25 | 7,438,100 | — | — |
| 2024-08-13 | $7.35 | $7.35 | 8,877,500 | — | — |
| 2024-08-12 | $7.58 | $7.58 | 7,488,000 | — | — |
| 2024-08-09 | $7.51 | $7.51 | 8,051,400 | — | — |
| 2024-08-08 | $7.60 | $7.60 | 15,100,500 | — | — |
| 2024-08-07 | $6.76 | $6.76 | 19,385,600 | — | — |
| 2024-08-06 | $7.92 | $7.92 | 17,593,800 | — | — |
| 2024-08-05 | $8.38 | $8.38 | 21,751,200 | — | — |
| 2024-08-02 | $8.62 | $8.62 | 14,920,200 | — | — |
| 2024-08-01 | $9.29 | $9.29 | 8,168,200 | — | — |
| 2024-07-31 | $10.07 | $10.07 | 16,315,000 | — | — |
| 2024-07-30 | $9.38 | $9.38 | 11,997,500 | — | — |
| 2024-07-29 | $9.72 | $9.72 | 12,869,900 | — | — |
| 2024-07-26 | $9.54 | $9.54 | 11,678,800 | — | — |
| 2024-07-25 | $9.43 | $9.43 | 21,595,600 | — | — |
| 2024-07-24 | $10.21 | $10.21 | 16,663,500 | — | — |
| 2024-07-23 | $10.89 | $10.89 | 17,630,900 | — | — |
| 2024-07-22 | $11.58 | $11.58 | 16,282,800 | — | — |
| 2024-07-19 | $11.30 | $11.30 | 15,062,200 | — | — |
| 2024-07-18 | $10.23 | $10.23 | 17,682,200 | — | — |
| 2024-07-17 | $11.26 | $11.26 | 22,730,200 | — | — |
| 2024-07-16 | $12.34 | $12.34 | 29,612,300 | — | — |
| 2024-07-15 | $12.00 | $12.00 | 29,952,300 | — | — |
| 2024-07-12 | $12.31 | $12.31 | 17,891,800 | — | — |
| 2024-07-11 | $11.20 | $11.20 | 48,327,800 | — | — |
| 2024-07-10 | $12.90 | $12.90 | 17,002,400 | — | — |
| 2024-07-09 | $12.82 | $12.82 | 20,093,900 | — | — |
| 2024-07-08 | $14.63 | $14.63 | 20,079,200 | — | — |
| 2024-07-05 | $15.03 | $15.03 | 17,740,000 | — | — |
| 2024-07-03 | $14.35 | $14.35 | 16,561,500 | — | — |
| 2024-07-02 | $14.39 | $14.39 | 20,070,400 | — | — |
| 2024-07-01 | $12.62 | $12.62 | 15,295,500 | — | — |
| 2024-06-28 | $11.29 | $11.29 | 8,332,300 | — | — |
| 2024-06-27 | $11.79 | $11.79 | 14,004,600 | — | — |
| 2024-06-26 | $12.27 | $12.27 | 13,644,700 | — | — |
| 2024-06-25 | $12.99 | $12.99 | 19,903,200 | — | — |
| 2024-06-24 | $12.63 | $12.63 | 17,260,700 | — | — |
| 2024-06-21 | $13.28 | $13.28 | 18,076,400 | — | — |
| 2024-06-20 | $13.90 | $13.90 | 14,197,200 | — | — |
| 2024-06-18 | $13.95 | $13.95 | 14,750,900 | — | — |
| 2024-06-17 | $14.45 | $14.45 | 21,179,900 | — | — |
| 2024-06-14 | $13.22 | $13.22 | 20,570,000 | — | — |
| 2024-06-13 | $13.70 | $13.70 | 38,754,100 | — | — |
| 2024-06-12 | $13.55 | $13.55 | 37,372,600 | — | — |
| 2024-06-11 | $12.35 | $12.35 | 28,005,200 | — | — |
| 2024-06-10 | $10.31 | $10.31 | 16,384,100 | — | — |
| 2024-06-07 | $10.53 | $10.53 | 25,331,000 | — | — |
| 2024-06-06 | $10.27 | $10.27 | 21,610,900 | — | — |
| 2024-06-05 | $9.06 | $9.06 | 18,461,900 | — | — |
| 2024-06-04 | $8.89 | $8.89 | 24,881,300 | — | — |
| 2024-06-03 | $8.00 | $8.00 | 17,610,100 | — | — |
| 2024-05-31 | $7.79 | $7.79 | 8,612,100 | — | — |
| 2024-05-30 | $7.41 | $7.41 | 10,222,800 | — | — |
| 2024-05-29 | $7.74 | $7.74 | 7,620,600 | — | — |
| 2024-05-28 | $7.89 | $7.89 | 11,335,500 | — | — |
| 2024-05-24 | $7.83 | $7.83 | 18,558,400 | — | — |
| 2024-05-23 | $7.07 | $7.07 | 10,447,700 | — | — |
| 2024-05-22 | $7.76 | $7.76 | 13,820,400 | — | — |
| 2024-05-21 | $7.40 | $7.40 | 22,107,800 | — | — |
| 2024-05-20 | $6.36 | $6.36 | 14,816,400 | — | — |
| 2024-05-17 | $6.02 | $6.02 | 14,717,900 | — | — |
| 2024-05-16 | $5.83 | $5.83 | 18,799,700 | — | — |
| 2024-05-15 | $5.20 | $5.20 | 8,449,100 | — | — |
| 2024-05-14 | $4.87 | $4.87 | 6,504,800 | — | — |
| 2024-05-13 | $4.85 | $4.85 | 6,830,800 | — | — |
| 2024-05-10 | $4.79 | $4.79 | 4,914,700 | — | — |
| 2024-05-09 | $5.11 | $5.11 | 4,448,600 | — | — |
| 2024-05-08 | $5.13 | $5.13 | 3,849,700 | — | — |
| 2024-05-07 | $5.07 | $5.07 | 5,384,000 | — | — |
| 2024-05-06 | $5.30 | $5.30 | 8,589,900 | — | — |
| 2024-05-03 | $4.73 | $4.73 | 4,580,600 | — | — |
| 2024-05-02 | $4.57 | $4.57 | 4,161,000 | — | — |
| 2024-05-01 | $4.33 | $4.33 | 6,280,100 | — | — |
| 2024-04-30 | $4.34 | $4.34 | 7,841,900 | — | — |
| 2024-04-29 | $4.69 | $4.69 | 7,656,500 | — | — |
| 2024-04-26 | $5.08 | $5.08 | 4,530,700 | — | — |
| 2024-04-25 | $5.17 | $5.17 | 5,587,900 | — | — |
| 2024-04-24 | $5.25 | $5.25 | 8,222,800 | — | — |
| 2024-04-23 | $5.58 | $5.58 | 10,954,100 | — | — |
| 2024-04-22 | $5.51 | $5.51 | 17,710,500 | — | — |
| 2024-04-19 | $4.95 | $4.95 | 7,343,800 | — | — |
| 2024-04-18 | $4.68 | $4.68 | 6,689,600 | — | — |
| 2024-04-17 | $4.50 | $4.50 | 5,451,800 | — | — |
| 2024-04-16 | $4.35 | $4.35 | 4,793,500 | — | — |
| 2024-04-15 | $4.33 | $4.33 | 5,426,600 | — | — |
| 2024-04-12 | $4.65 | $4.65 | 6,524,300 | — | — |
| 2024-04-11 | $4.97 | $4.97 | 5,593,700 | — | — |
| 2024-04-10 | $4.90 | $4.90 | 10,425,300 | — | — |
| 2024-04-09 | $5.01 | $5.01 | 13,414,800 | — | — |
| 2024-04-08 | $5.41 | $5.41 | 15,120,900 | — | — |
| 2024-04-05 | $5.60 | $5.60 | 9,606,200 | — | — |
| 2024-04-04 | $5.76 | $5.76 | 16,047,600 | — | — |
| 2024-04-03 | $5.56 | $5.56 | 9,240,900 | — | — |
| 2024-04-02 | $5.89 | $5.89 | 17,037,400 | — | — |
| 2024-04-01 | $6.47 | $6.47 | 23,245,900 | — | — |
| 2024-03-28 | $5.40 | $5.40 | 13,643,600 | — | — |
| 2024-03-27 | $5.37 | $5.37 | 13,623,100 | — | — |
| 2024-03-26 | $5.69 | $5.69 | 9,636,900 | — | — |
| 2024-03-25 | $5.58 | $5.58 | 12,520,500 | — | — |
| 2024-03-22 | $5.05 | $5.05 | 9,827,500 | — | — |
| 2024-03-21 | $5.65 | $5.65 | 14,550,000 | — | — |
| 2024-03-20 | $5.67 | $5.67 | 14,608,400 | — | — |
| 2024-03-19 | $4.49 | $4.49 | 9,467,900 | — | — |
| 2024-03-18 | $4.61 | $4.61 | 7,181,500 | — | — |
| 2024-03-15 | $4.60 | $4.60 | 7,967,600 | — | — |
| 2024-03-14 | $4.56 | $4.56 | 5,863,600 | — | — |
| 2024-03-13 | $4.90 | $4.90 | 6,034,900 | — | — |
| 2024-03-12 | $4.93 | $4.93 | 12,479,700 | — | — |
| 2024-03-11 | $5.08 | $5.08 | 11,824,300 | — | — |
| 2024-03-08 | $5.35 | $5.35 | 10,447,900 | — | — |
| 2024-03-07 | $5.36 | $5.36 | 5,193,500 | — | — |
| 2024-03-06 | $5.40 | $5.40 | 7,237,500 | — | — |
| 2024-03-05 | $5.09 | $5.09 | 10,345,800 | — | — |
| 2024-03-04 | $5.70 | $5.70 | 13,895,200 | — | — |
| 2024-03-01 | $5.99 | $5.99 | 5,294,800 | — | — |
| 2024-02-29 | $5.90 | $5.90 | 8,949,500 | — | — |
| 2024-02-28 | $6.05 | $6.05 | 16,399,100 | — | — |
| 2024-02-27 | $6.77 | $6.77 | 12,409,400 | — | — |
| 2024-02-26 | $6.91 | $6.91 | 16,933,800 | — | — |
| 2024-02-23 | $6.18 | $6.18 | 6,919,500 | — | — |
| 2024-02-22 | $6.63 | $6.63 | 7,829,200 | — | — |
| 2024-02-21 | $6.64 | $6.64 | 5,200,400 | — | — |
| 2024-02-20 | $6.87 | $6.87 | 9,950,500 | — | — |
| 2024-02-16 | $6.81 | $6.81 | 19,096,400 | — | — |
| 2024-02-15 | $7.74 | $7.74 | 19,022,300 | — | — |
| 2024-02-14 | $8.30 | $8.30 | 18,108,600 | — | — |
| 2024-02-13 | $6.92 | $6.92 | 11,642,300 | — | — |
| 2024-02-12 | $6.93 | $6.93 | 16,093,700 | — | — |
| 2024-02-09 | $5.94 | $5.94 | 14,629,800 | — | — |
| 2024-02-08 | $5.10 | $5.10 | 10,389,700 | — | — |
| 2024-02-07 | $4.12 | $4.12 | 5,962,100 | — | — |
| 2024-02-06 | $3.84 | $3.84 | 2,842,000 | — | — |
| 2024-02-05 | $3.65 | $3.65 | 3,333,200 | — | — |
| 2024-02-02 | $3.79 | $3.79 | 3,375,300 | — | — |
| 2024-02-01 | $3.75 | $3.75 | 6,767,300 | — | — |
| 2024-01-31 | $3.92 | $3.92 | 9,095,000 | — | — |
| 2024-01-30 | $4.33 | $4.33 | 6,025,100 | — | — |
| 2024-01-29 | $4.48 | $4.48 | 8,989,000 | — | — |
| 2024-01-26 | $4.27 | $4.27 | 6,878,400 | — | — |
| 2024-01-25 | $4.06 | $4.06 | 3,700,100 | — | — |
| 2024-01-24 | $4.00 | $4.00 | 6,693,400 | — | — |
| 2024-01-23 | $4.15 | $4.15 | 5,351,400 | — | — |
| 2024-01-22 | $4.30 | $4.30 | 5,215,600 | — | — |
| 2024-01-19 | $4.32 | $4.32 | 6,039,400 | — | — |
| 2024-01-18 | $4.33 | $4.33 | 5,916,000 | — | — |
| 2024-01-17 | $4.71 | $4.71 | 3,818,000 | — | — |
| 2024-01-16 | $4.81 | $4.81 | 6,836,800 | — | — |
| 2024-01-12 | $5.15 | $5.15 | 6,151,900 | — | — |
| 2024-01-11 | $6.04 | $6.04 | 7,566,200 | — | — |
| 2024-01-10 | $6.45 | $6.45 | 3,890,500 | — | — |
| 2024-01-09 | $6.08 | $6.08 | 3,431,500 | — | — |
| 2024-01-08 | $6.42 | $6.42 | 7,622,700 | — | — |
| 2024-01-05 | $6.19 | $6.19 | 3,925,100 | — | — |
| 2024-01-04 | $6.74 | $6.74 | 3,334,100 | — | — |
| 2024-01-03 | $6.54 | $6.54 | 5,020,800 | — | — |
| 2024-01-02 | $6.80 | $6.80 | 7,081,700 | — | — |