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
- 2019-12-20 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 | $7.35 | $7.35 | 1,764,500 | — | — |
| 2024-12-30 | $7.37 | $7.37 | 1,183,900 | — | — |
| 2024-12-27 | $7.36 | $7.36 | 1,168,000 | — | — |
| 2024-12-26 | $7.62 | $7.62 | 1,067,000 | — | — |
| 2024-12-24 | $7.57 | $7.57 | 695,700 | — | — |
| 2024-12-23 | $7.58 | $7.58 | 1,284,100 | — | — |
| 2024-12-20 | $7.63 | $7.63 | 2,317,000 | — | — |
| 2024-12-19 | $7.48 | $7.48 | 1,745,100 | — | — |
| 2024-12-18 | $7.48 | $7.48 | 2,076,100 | — | — |
| 2024-12-17 | $7.68 | $7.68 | 1,863,000 | — | — |
| 2024-12-16 | $7.92 | $7.92 | 2,033,700 | — | — |
| 2024-12-13 | $7.92 | $7.92 | 1,921,600 | — | — |
| 2024-12-12 | $7.74 | $7.74 | 2,151,900 | — | — |
| 2024-12-11 | $7.83 | $7.83 | 1,665,100 | — | — |
| 2024-12-10 | $7.60 | $7.60 | 1,316,700 | — | — |
| 2024-12-09 | $7.49 | $7.49 | 1,226,200 | — | — |
| 2024-12-06 | $7.35 | $7.35 | 849,700 | — | — |
| 2024-12-05 | $7.40 | $7.40 | 1,176,900 | — | — |
| 2024-12-04 | $7.65 | $7.65 | 1,641,400 | — | — |
| 2024-12-03 | $7.74 | $7.74 | 1,127,600 | — | — |
| 2024-12-02 | $7.55 | $7.55 | 1,263,800 | — | — |
| 2024-11-29 | $7.48 | $7.48 | 607,800 | — | — |
| 2024-11-27 | $7.39 | $7.39 | 1,712,500 | — | — |
| 2024-11-26 | $7.36 | $7.36 | 2,111,600 | — | — |
| 2024-11-25 | $7.55 | $7.55 | 1,349,500 | — | — |
| 2024-11-22 | $7.41 | $7.41 | 1,921,100 | — | — |
| 2024-11-21 | $7.19 | $7.19 | 898,200 | — | — |
| 2024-11-20 | $7.11 | $7.11 | 1,375,300 | — | — |
| 2024-11-19 | $7.09 | $7.09 | 1,258,500 | — | — |
| 2024-11-18 | $7.16 | $7.16 | 954,300 | — | — |
| 2024-11-15 | $7.17 | $7.17 | 1,335,200 | — | — |
| 2024-11-14 | $7.27 | $7.27 | 1,182,000 | — | — |
| 2024-11-13 | $7.34 | $7.34 | 2,157,600 | — | — |
| 2024-11-12 | $7.50 | $7.50 | 2,185,500 | — | — |
| 2024-11-11 | $7.45 | $7.45 | 1,554,700 | — | — |
| 2024-11-08 | $7.32 | $7.32 | 1,540,700 | — | — |
| 2024-11-07 | $7.63 | $7.63 | 3,324,100 | — | — |
| 2024-11-06 | $7.80 | $7.80 | 3,949,900 | — | — |
| 2024-11-05 | $7.02 | $7.02 | 2,000,700 | — | — |
| 2024-11-04 | $7.04 | $7.04 | 3,338,300 | — | — |
| 2024-11-01 | $7.35 | $7.35 | 2,658,700 | — | — |
| 2024-10-31 | $7.36 | $7.36 | 4,280,100 | — | — |
| 2024-10-30 | $7.28 | $7.28 | 7,589,400 | — | — |
| 2024-10-29 | $7.24 | $7.24 | 21,268,900 | — | — |
| 2024-10-28 | $10.31 | $10.31 | 2,325,600 | — | — |
| 2024-10-25 | $10.01 | $10.01 | 1,484,000 | — | — |
| 2024-10-24 | $9.89 | $9.89 | 1,192,500 | — | — |
| 2024-10-23 | $9.85 | $9.85 | 1,812,100 | — | — |
| 2024-10-22 | $9.89 | $9.89 | 1,240,900 | — | — |
| 2024-10-21 | $10.19 | $10.19 | 1,110,300 | — | — |
| 2024-10-18 | $10.34 | $10.34 | 1,140,200 | — | — |
| 2024-10-17 | $10.24 | $10.24 | 1,441,200 | — | — |
| 2024-10-16 | $10.41 | $10.41 | 1,828,400 | — | — |
| 2024-10-15 | $10.40 | $10.40 | 1,312,800 | — | — |
| 2024-10-14 | $10.22 | $10.22 | 980,000 | — | — |
| 2024-10-11 | $10.15 | $10.15 | 1,262,800 | — | — |
| 2024-10-10 | $10.04 | $10.04 | 1,531,300 | — | — |
| 2024-10-09 | $9.86 | $9.86 | 1,467,500 | — | — |
| 2024-10-08 | $9.96 | $9.96 | 1,815,700 | — | — |
| 2024-10-07 | $9.81 | $9.81 | 2,316,200 | — | — |
| 2024-10-04 | $9.79 | $9.79 | 1,675,200 | — | — |
| 2024-10-03 | $9.61 | $9.61 | 1,904,000 | — | — |
| 2024-10-02 | $9.53 | $9.53 | 2,030,100 | — | — |
| 2024-10-01 | $9.67 | $9.67 | 2,615,400 | — | — |
| 2024-09-30 | $10.11 | $10.11 | 2,086,700 | — | — |
| 2024-09-27 | $10.27 | $10.27 | 1,925,100 | — | — |
| 2024-09-26 | $10.17 | $10.17 | 1,419,500 | — | — |
| 2024-09-25 | $9.94 | $9.94 | 1,607,000 | — | — |
| 2024-09-24 | $10.05 | $10.05 | 1,556,700 | — | — |
| 2024-09-23 | $10.06 | $10.06 | 880,400 | — | — |
| 2024-09-20 | $10.10 | $10.10 | 5,522,100 | — | — |
| 2024-09-19 | $10.12 | $10.12 | 1,702,700 | — | — |
| 2024-09-18 | $10.01 | $10.01 | 1,787,200 | — | — |
| 2024-09-17 | $10.26 | $10.26 | 2,157,300 | — | — |
| 2024-09-16 | $9.89 | $9.89 | 2,945,000 | — | — |
| 2024-09-13 | $9.86 | $9.86 | 1,466,100 | — | — |
| 2024-09-12 | $9.72 | $9.72 | 1,278,800 | — | — |
| 2024-09-11 | $9.73 | $9.73 | 2,225,600 | — | — |
| 2024-09-10 | $9.74 | $9.74 | 4,385,200 | — | — |
| 2024-09-09 | $10.27 | $10.27 | 2,652,000 | — | — |
| 2024-09-06 | $10.41 | $10.41 | 2,562,600 | — | — |
| 2024-09-05 | $10.41 | $10.41 | 1,735,000 | — | — |
| 2024-09-04 | $10.48 | $10.48 | 1,682,200 | — | — |
| 2024-09-03 | $10.59 | $10.59 | 2,022,700 | — | — |
| 2024-08-30 | $10.99 | $10.99 | 1,432,700 | — | — |
| 2024-08-29 | $10.89 | $10.89 | 1,683,900 | — | — |
| 2024-08-28 | $10.84 | $10.84 | 1,337,400 | — | — |
| 2024-08-27 | $11.00 | $11.00 | 1,772,300 | — | — |
| 2024-08-26 | $11.36 | $11.36 | 1,532,100 | — | — |
| 2024-08-23 | $11.26 | $11.26 | 1,214,800 | — | — |
| 2024-08-22 | $10.92 | $10.92 | 1,399,100 | — | — |
| 2024-08-21 | $11.05 | $11.05 | 2,245,900 | — | — |
| 2024-08-20 | $10.82 | $10.82 | 2,616,800 | — | — |
| 2024-08-19 | $10.73 | $10.73 | 1,514,200 | — | — |
| 2024-08-16 | $10.61 | $10.61 | 1,812,700 | — | — |
| 2024-08-15 | $10.73 | $10.73 | 2,282,900 | — | — |
| 2024-08-14 | $10.50 | $10.50 | 2,898,000 | — | — |
| 2024-08-13 | $10.61 | $10.61 | 3,431,500 | — | — |
| 2024-08-12 | $10.24 | $10.24 | 5,248,100 | — | — |
| 2024-08-09 | $10.50 | $10.50 | 3,587,400 | — | — |
| 2024-08-08 | $10.51 | $10.51 | 6,722,800 | — | — |
| 2024-08-07 | $11.25 | $11.25 | 15,466,500 | — | — |
| 2024-08-06 | $13.28 | $13.28 | 3,002,700 | — | — |
| 2024-08-05 | $13.44 | $13.44 | 3,314,800 | — | — |
| 2024-08-02 | $13.67 | $13.67 | 3,438,600 | — | — |
| 2024-08-01 | $13.79 | $13.79 | 1,442,600 | — | — |
| 2024-07-31 | $14.42 | $14.42 | 2,738,500 | — | — |
| 2024-07-30 | $15.05 | $15.05 | 1,917,300 | — | — |
| 2024-07-29 | $15.03 | $15.03 | 3,870,600 | — | — |
| 2024-07-26 | $14.56 | $14.56 | 1,946,500 | — | — |
| 2024-07-25 | $13.91 | $13.91 | 1,908,600 | — | — |
| 2024-07-24 | $13.78 | $13.78 | 2,668,800 | — | — |
| 2024-07-23 | $13.80 | $13.80 | 1,151,000 | — | — |
| 2024-07-22 | $13.56 | $13.56 | 1,164,800 | — | — |
| 2024-07-19 | $13.39 | $13.39 | 1,258,800 | — | — |
| 2024-07-18 | $13.35 | $13.35 | 1,277,100 | — | — |
| 2024-07-17 | $13.53 | $13.53 | 2,862,400 | — | — |
| 2024-07-16 | $13.61 | $13.61 | 2,314,800 | — | — |
| 2024-07-15 | $13.36 | $13.36 | 3,306,100 | — | — |
| 2024-07-12 | $13.08 | $13.08 | 2,313,900 | — | — |
| 2024-07-11 | $12.83 | $12.83 | 2,623,400 | — | — |
| 2024-07-10 | $12.43 | $12.43 | 1,228,200 | — | — |
| 2024-07-09 | $12.23 | $12.23 | 1,309,600 | — | — |
| 2024-07-08 | $12.12 | $12.12 | 2,713,500 | — | — |
| 2024-07-05 | $12.25 | $12.25 | 1,179,800 | — | — |
| 2024-07-03 | $12.54 | $12.54 | 651,800 | — | — |
| 2024-07-02 | $12.43 | $12.43 | 725,400 | — | — |
| 2024-07-01 | $12.36 | $12.36 | 1,525,500 | — | — |
| 2024-06-28 | $12.63 | $12.63 | 9,471,600 | — | — |
| 2024-06-27 | $12.85 | $12.85 | 2,288,300 | — | — |
| 2024-06-26 | $12.76 | $12.76 | 2,547,200 | — | — |
| 2024-06-25 | $12.61 | $12.61 | 1,203,900 | — | — |
| 2024-06-24 | $12.93 | $12.93 | 1,358,500 | — | — |
| 2024-06-21 | $12.98 | $12.98 | 1,803,300 | — | — |
| 2024-06-20 | $12.95 | $12.95 | 1,646,800 | — | — |
| 2024-06-18 | $13.28 | $13.28 | 1,441,900 | — | — |
| 2024-06-17 | $13.00 | $13.00 | 1,561,000 | — | — |
| 2024-06-14 | $13.09 | $13.09 | 1,146,800 | — | — |
| 2024-06-13 | $13.38 | $13.38 | 1,243,300 | — | — |
| 2024-06-12 | $13.49 | $13.49 | 1,374,100 | — | — |
| 2024-06-11 | $13.25 | $13.25 | 1,381,000 | — | — |
| 2024-06-10 | $13.28 | $13.28 | 1,913,000 | — | — |
| 2024-06-07 | $12.95 | $12.95 | 1,400,200 | — | — |
| 2024-06-06 | $12.97 | $12.97 | 2,199,600 | — | — |
| 2024-06-05 | $13.46 | $13.46 | 1,599,800 | — | — |
| 2024-06-04 | $13.10 | $13.10 | 2,405,400 | — | — |
| 2024-06-03 | $13.58 | $13.58 | 2,552,500 | — | — |
| 2024-05-31 | $13.88 | $13.88 | 1,865,700 | — | — |
| 2024-05-30 | $13.96 | $13.96 | 2,784,600 | — | — |
| 2024-05-29 | $14.33 | $14.33 | 1,158,700 | — | — |
| 2024-05-28 | $14.55 | $14.55 | 2,061,000 | — | — |
| 2024-05-24 | $14.48 | $14.48 | 1,850,400 | — | — |
| 2024-05-23 | $14.15 | $14.15 | 1,152,000 | — | — |
| 2024-05-22 | $14.38 | $14.38 | 1,050,400 | — | — |
| 2024-05-21 | $14.38 | $14.38 | 934,800 | — | — |
| 2024-05-20 | $14.42 | $14.42 | 1,636,600 | — | — |
| 2024-05-17 | $14.04 | $14.04 | 1,115,700 | — | — |
| 2024-05-16 | $14.12 | $14.12 | 1,437,700 | — | — |
| 2024-05-15 | $14.35 | $14.35 | 1,849,300 | — | — |
| 2024-05-14 | $13.92 | $13.92 | 2,679,600 | — | — |
| 2024-05-13 | $13.81 | $13.81 | 2,292,000 | — | — |
| 2024-05-10 | $13.69 | $13.69 | 3,984,800 | — | — |
| 2024-05-09 | $13.96 | $13.96 | 4,057,900 | — | — |
| 2024-05-08 | $13.40 | $13.40 | 3,415,200 | — | — |
| 2024-05-07 | $13.40 | $13.40 | 2,560,300 | — | — |
| 2024-05-06 | $13.82 | $13.82 | 1,877,400 | — | — |
| 2024-05-03 | $13.78 | $13.78 | 1,398,300 | — | — |
| 2024-05-02 | $13.80 | $13.80 | 2,715,700 | — | — |
| 2024-05-01 | $14.05 | $14.05 | 1,414,300 | — | — |
| 2024-04-30 | $14.41 | $14.41 | 1,628,100 | — | — |
| 2024-04-29 | $14.99 | $14.99 | 1,196,600 | — | — |
| 2024-04-26 | $14.54 | $14.54 | 1,203,200 | — | — |
| 2024-04-25 | $14.48 | $14.48 | 1,433,400 | — | — |
| 2024-04-24 | $15.07 | $15.07 | 1,399,000 | — | — |
| 2024-04-23 | $15.13 | $15.13 | 1,005,800 | — | — |
| 2024-04-22 | $14.94 | $14.94 | 1,553,200 | — | — |
| 2024-04-19 | $15.14 | $15.14 | 2,879,500 | — | — |
| 2024-04-18 | $14.94 | $14.94 | 2,374,600 | — | — |
| 2024-04-17 | $14.91 | $14.91 | 2,200,400 | — | — |
| 2024-04-16 | $14.93 | $14.93 | 1,493,500 | — | — |
| 2024-04-15 | $14.35 | $14.35 | 2,204,900 | — | — |
| 2024-04-12 | $14.09 | $14.09 | 550,900 | — | — |
| 2024-04-11 | $14.27 | $14.27 | 513,800 | — | — |
| 2024-04-10 | $14.20 | $14.20 | 674,800 | — | — |
| 2024-04-09 | $14.68 | $14.68 | 599,700 | — | — |
| 2024-04-08 | $14.87 | $14.87 | 633,100 | — | — |
| 2024-04-05 | $14.54 | $14.54 | 817,300 | — | — |
| 2024-04-04 | $14.51 | $14.51 | 994,400 | — | — |
| 2024-04-03 | $14.48 | $14.48 | 881,300 | — | — |
| 2024-04-02 | $14.44 | $14.44 | 950,500 | — | — |
| 2024-04-01 | $14.79 | $14.79 | 911,100 | — | — |
| 2024-03-28 | $15.13 | $15.13 | 1,124,800 | — | — |
| 2024-03-27 | $15.29 | $15.29 | 1,204,700 | — | — |
| 2024-03-26 | $15.30 | $15.30 | 1,229,000 | — | — |
| 2024-03-25 | $15.11 | $15.11 | 1,356,300 | — | — |
| 2024-03-22 | $15.00 | $15.00 | 1,180,100 | — | — |
| 2024-03-21 | $15.00 | $15.00 | 943,800 | — | — |
| 2024-03-20 | $14.85 | $14.85 | 792,800 | — | — |
| 2024-03-19 | $14.83 | $14.83 | 991,000 | — | — |
| 2024-03-18 | $14.59 | $14.59 | 1,077,100 | — | — |
| 2024-03-15 | $14.72 | $14.72 | 1,715,700 | — | — |
| 2024-03-14 | $14.52 | $14.52 | 1,307,300 | — | — |
| 2024-03-13 | $14.63 | $14.63 | 1,214,900 | — | — |
| 2024-03-12 | $14.44 | $14.44 | 804,000 | — | — |
| 2024-03-11 | $14.53 | $14.53 | 1,008,200 | — | — |
| 2024-03-08 | $14.58 | $14.58 | 2,155,700 | — | — |
| 2024-03-07 | $15.11 | $15.11 | 1,757,900 | — | — |
| 2024-03-06 | $14.82 | $14.82 | 1,446,100 | — | — |
| 2024-03-05 | $14.64 | $14.64 | 1,660,500 | — | — |
| 2024-03-04 | $14.61 | $14.61 | 2,352,500 | — | — |
| 2024-03-01 | $14.62 | $14.62 | 2,620,800 | — | — |
| 2024-02-29 | $14.35 | $14.35 | 2,948,600 | — | — |
| 2024-02-28 | $14.17 | $14.17 | 3,502,600 | — | — |
| 2024-02-27 | $14.95 | $14.95 | 3,523,200 | — | — |
| 2024-02-26 | $14.80 | $14.80 | 1,711,500 | — | — |
| 2024-02-23 | $15.26 | $15.26 | 938,400 | — | — |
| 2024-02-22 | $14.97 | $14.97 | 1,598,300 | — | — |
| 2024-02-21 | $14.99 | $14.99 | 1,414,000 | — | — |
| 2024-02-20 | $15.04 | $15.04 | 1,570,300 | — | — |
| 2024-02-16 | $15.42 | $15.42 | 1,187,100 | — | — |
| 2024-02-15 | $15.34 | $15.34 | 1,184,700 | — | — |
| 2024-02-14 | $15.12 | $15.12 | 856,600 | — | — |
| 2024-02-13 | $14.90 | $14.90 | 981,700 | — | — |
| 2024-02-12 | $15.37 | $15.37 | 972,700 | — | — |
| 2024-02-09 | $15.12 | $15.12 | 1,875,900 | — | — |
| 2024-02-08 | $14.96 | $14.96 | 1,580,700 | — | — |
| 2024-02-07 | $14.64 | $14.64 | 967,200 | — | — |
| 2024-02-06 | $14.49 | $14.49 | 989,800 | — | — |
| 2024-02-05 | $14.34 | $14.34 | 620,000 | — | — |
| 2024-02-02 | $14.71 | $14.71 | 940,800 | — | — |
| 2024-02-01 | $14.65 | $14.65 | 959,800 | — | — |
| 2024-01-31 | $14.15 | $14.15 | 1,115,100 | — | — |
| 2024-01-30 | $14.42 | $14.42 | 1,112,100 | — | — |
| 2024-01-29 | $14.66 | $14.66 | 1,619,100 | — | — |
| 2024-01-26 | $14.07 | $14.07 | 850,600 | — | — |
| 2024-01-25 | $14.07 | $14.07 | 955,200 | — | — |
| 2024-01-24 | $13.68 | $13.68 | 981,700 | — | — |
| 2024-01-23 | $13.97 | $13.97 | 715,900 | — | — |
| 2024-01-22 | $14.10 | $14.10 | 1,174,900 | — | — |
| 2024-01-19 | $13.79 | $13.79 | 1,776,300 | — | — |
| 2024-01-18 | $13.56 | $13.56 | 2,772,100 | — | — |
| 2024-01-17 | $13.75 | $13.75 | 2,017,200 | — | — |
| 2024-01-16 | $14.17 | $14.17 | 2,083,700 | — | — |
| 2024-01-12 | $13.85 | $13.85 | 1,700,500 | — | — |
| 2024-01-11 | $14.05 | $14.05 | 1,684,700 | — | — |
| 2024-01-10 | $14.23 | $14.23 | 2,171,900 | — | — |
| 2024-01-09 | $14.06 | $14.06 | 2,540,500 | — | — |
| 2024-01-08 | $13.94 | $13.94 | 1,955,800 | — | — |
| 2024-01-05 | $13.70 | $13.70 | 1,733,000 | — | — |
| 2024-01-04 | $13.69 | $13.69 | 2,073,100 | — | — |
| 2024-01-03 | $13.45 | $13.45 | 2,384,400 | — | — |
| 2024-01-02 | $13.39 | $13.39 | 1,566,700 | — | — |