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
- 2020-11-09 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 | $8.13 | $8.13 | 11,619,100 | — | — |
| 2024-12-30 | $8.39 | $8.39 | 15,913,000 | — | — |
| 2024-12-27 | $8.93 | $8.93 | 14,205,200 | — | — |
| 2024-12-26 | $9.16 | $9.16 | 28,202,800 | — | — |
| 2024-12-24 | $8.26 | $8.26 | 16,261,100 | — | — |
| 2024-12-23 | $7.62 | $7.62 | 11,966,500 | — | — |
| 2024-12-20 | $7.69 | $7.69 | 27,706,900 | — | — |
| 2024-12-19 | $7.23 | $7.23 | 21,058,400 | — | — |
| 2024-12-18 | $7.94 | $7.94 | 34,718,700 | — | — |
| 2024-12-17 | $8.24 | $8.24 | 16,226,700 | — | — |
| 2024-12-16 | $7.98 | $7.98 | 24,330,900 | — | — |
| 2024-12-13 | $7.78 | $7.78 | 15,531,700 | — | — |
| 2024-12-12 | $7.63 | $7.63 | 12,317,400 | — | — |
| 2024-12-11 | $7.94 | $7.94 | 22,545,000 | — | — |
| 2024-12-10 | $8.54 | $8.54 | 13,561,700 | — | — |
| 2024-12-09 | $8.53 | $8.53 | 20,064,800 | — | — |
| 2024-12-06 | $8.84 | $8.84 | 17,921,600 | — | — |
| 2024-12-05 | $8.09 | $8.09 | 17,963,700 | — | — |
| 2024-12-04 | $8.11 | $8.11 | 14,785,500 | — | — |
| 2024-12-03 | $7.85 | $7.85 | 20,553,600 | — | — |
| 2024-12-02 | $8.11 | $8.11 | 38,245,900 | — | — |
| 2024-11-29 | $8.95 | $8.95 | 23,550,100 | — | — |
| 2024-11-27 | $8.00 | $8.00 | 19,435,400 | — | — |
| 2024-11-26 | $7.90 | $7.90 | 21,516,700 | — | — |
| 2024-11-25 | $8.20 | $8.20 | 41,970,500 | — | — |
| 2024-11-22 | $7.09 | $7.09 | 23,924,900 | — | — |
| 2024-11-21 | $6.80 | $6.80 | 31,337,000 | — | — |
| 2024-11-20 | $6.20 | $6.20 | 15,725,200 | — | — |
| 2024-11-19 | $6.33 | $6.33 | 20,809,800 | — | — |
| 2024-11-18 | $5.61 | $5.61 | 11,722,100 | — | — |
| 2024-11-15 | $5.73 | $5.73 | 13,164,800 | — | — |
| 2024-11-14 | $5.91 | $5.91 | 13,369,800 | — | — |
| 2024-11-13 | $5.90 | $5.90 | 19,162,200 | — | — |
| 2024-11-12 | $6.32 | $6.32 | 24,746,800 | — | — |
| 2024-11-11 | $6.27 | $6.27 | 40,828,800 | — | — |
| 2024-11-08 | $5.21 | $5.21 | 14,270,400 | — | — |
| 2024-11-07 | $5.10 | $5.10 | 17,277,000 | — | — |
| 2024-11-06 | $5.07 | $5.07 | 16,138,800 | — | — |
| 2024-11-05 | $5.10 | $5.10 | 13,085,400 | — | — |
| 2024-11-04 | $5.04 | $5.04 | 13,785,000 | — | — |
| 2024-11-01 | $4.87 | $4.87 | 12,200,100 | — | — |
| 2024-10-31 | $4.80 | $4.80 | 15,549,400 | — | — |
| 2024-10-30 | $4.99 | $4.99 | 12,250,300 | — | — |
| 2024-10-29 | $5.01 | $5.01 | 25,443,500 | — | — |
| 2024-10-28 | $5.27 | $5.27 | 20,699,000 | — | — |
| 2024-10-25 | $5.16 | $5.16 | 81,265,100 | — | — |
| 2024-10-24 | $6.04 | $6.04 | 16,555,700 | — | — |
| 2024-10-23 | $6.24 | $6.24 | 18,828,700 | — | — |
| 2024-10-22 | $6.18 | $6.18 | 25,287,900 | — | — |
| 2024-10-21 | $5.49 | $5.49 | 9,921,300 | — | — |
| 2024-10-18 | $5.61 | $5.61 | 6,300,000 | — | — |
| 2024-10-17 | $5.51 | $5.51 | 5,357,800 | — | — |
| 2024-10-16 | $5.55 | $5.55 | 5,152,800 | — | — |
| 2024-10-15 | $5.42 | $5.42 | 5,557,700 | — | — |
| 2024-10-14 | $5.54 | $5.54 | 6,992,900 | — | — |
| 2024-10-11 | $5.69 | $5.69 | 4,561,700 | — | — |
| 2024-10-10 | $5.49 | $5.49 | 7,151,400 | — | — |
| 2024-10-09 | $5.66 | $5.66 | 6,457,300 | — | — |
| 2024-10-08 | $5.67 | $5.67 | 9,335,600 | — | — |
| 2024-10-07 | $5.98 | $5.98 | 13,419,500 | — | — |
| 2024-10-04 | $5.95 | $5.95 | 18,178,600 | — | — |
| 2024-10-03 | $5.61 | $5.61 | 20,840,500 | — | — |
| 2024-10-02 | $6.14 | $6.14 | 70,823,100 | — | — |
| 2024-10-01 | $4.80 | $4.80 | 8,969,200 | — | — |
| 2024-09-30 | $5.03 | $5.03 | 6,085,100 | — | — |
| 2024-09-27 | $5.22 | $5.22 | 6,785,100 | — | — |
| 2024-09-26 | $5.11 | $5.11 | 5,091,700 | — | — |
| 2024-09-25 | $5.05 | $5.05 | 4,892,100 | — | — |
| 2024-09-24 | $5.15 | $5.15 | 4,781,300 | — | — |
| 2024-09-23 | $5.12 | $5.12 | 3,567,900 | — | — |
| 2024-09-20 | $5.16 | $5.16 | 9,899,200 | — | — |
| 2024-09-19 | $5.18 | $5.18 | 4,971,700 | — | — |
| 2024-09-18 | $5.20 | $5.20 | 5,730,500 | — | — |
| 2024-09-17 | $5.26 | $5.26 | 4,150,400 | — | — |
| 2024-09-16 | $5.32 | $5.32 | 3,940,800 | — | — |
| 2024-09-13 | $5.43 | $5.43 | 4,239,800 | — | — |
| 2024-09-12 | $5.35 | $5.35 | 4,607,900 | — | — |
| 2024-09-11 | $5.32 | $5.32 | 6,581,600 | — | — |
| 2024-09-10 | $5.15 | $5.15 | 3,700,300 | — | — |
| 2024-09-09 | $4.99 | $4.99 | 4,835,600 | — | — |
| 2024-09-06 | $4.77 | $4.77 | 5,015,100 | — | — |
| 2024-09-05 | $4.83 | $4.83 | 4,879,500 | — | — |
| 2024-09-04 | $4.88 | $4.88 | 4,673,300 | — | — |
| 2024-09-03 | $4.92 | $4.92 | 6,769,400 | — | — |
| 2024-08-30 | $5.00 | $5.00 | 5,228,000 | — | — |
| 2024-08-29 | $5.14 | $5.14 | 7,237,000 | — | — |
| 2024-08-28 | $4.94 | $4.94 | 5,069,300 | — | — |
| 2024-08-27 | $5.06 | $5.06 | 4,506,200 | — | — |
| 2024-08-26 | $5.21 | $5.21 | 4,356,700 | — | — |
| 2024-08-23 | $5.11 | $5.11 | 4,719,700 | — | — |
| 2024-08-22 | $4.98 | $4.98 | 6,155,900 | — | — |
| 2024-08-21 | $5.24 | $5.24 | 3,455,800 | — | — |
| 2024-08-20 | $5.05 | $5.05 | 3,253,800 | — | — |
| 2024-08-19 | $5.18 | $5.18 | 2,796,400 | — | — |
| 2024-08-16 | $5.15 | $5.15 | 4,321,800 | — | — |
| 2024-08-15 | $5.21 | $5.21 | 5,397,700 | — | — |
| 2024-08-14 | $4.96 | $4.96 | 4,239,800 | — | — |
| 2024-08-13 | $5.07 | $5.07 | 4,181,000 | — | — |
| 2024-08-12 | $5.01 | $5.01 | 4,801,000 | — | — |
| 2024-08-09 | $5.02 | $5.02 | 6,239,700 | — | — |
| 2024-08-08 | $5.20 | $5.20 | 7,139,400 | — | — |
| 2024-08-07 | $4.91 | $4.91 | 7,383,600 | — | — |
| 2024-08-06 | $5.14 | $5.14 | 5,700,700 | — | — |
| 2024-08-05 | $5.08 | $5.08 | 9,457,900 | — | — |
| 2024-08-02 | $5.05 | $5.05 | 7,525,600 | — | — |
| 2024-08-01 | $5.43 | $5.43 | 9,329,200 | — | — |
| 2024-07-31 | $5.98 | $5.98 | 6,316,400 | — | — |
| 2024-07-30 | $6.09 | $6.09 | 5,624,100 | — | — |
| 2024-07-29 | $6.21 | $6.21 | 4,784,600 | — | — |
| 2024-07-26 | $6.30 | $6.30 | 6,311,300 | — | — |
| 2024-07-25 | $6.18 | $6.18 | 6,357,600 | — | — |
| 2024-07-24 | $6.18 | $6.18 | 9,804,200 | — | — |
| 2024-07-23 | $6.68 | $6.68 | 5,119,300 | — | — |
| 2024-07-22 | $6.47 | $6.47 | 8,849,200 | — | — |
| 2024-07-19 | $6.53 | $6.53 | 10,042,000 | — | — |
| 2024-07-18 | $6.97 | $6.97 | 10,836,900 | — | — |
| 2024-07-17 | $7.06 | $7.06 | 11,946,500 | — | — |
| 2024-07-16 | $7.46 | $7.46 | 13,835,100 | — | — |
| 2024-07-15 | $6.95 | $6.95 | 10,670,400 | — | — |
| 2024-07-12 | $6.61 | $6.61 | 14,505,000 | — | — |
| 2024-07-11 | $6.21 | $6.21 | 21,450,700 | — | — |
| 2024-07-10 | $5.19 | $5.19 | 3,552,000 | — | — |
| 2024-07-09 | $5.11 | $5.11 | 3,671,400 | — | — |
| 2024-07-08 | $5.21 | $5.21 | 3,929,800 | — | — |
| 2024-07-05 | $5.16 | $5.16 | 4,445,000 | — | — |
| 2024-07-03 | $5.15 | $5.15 | 5,772,600 | — | — |
| 2024-07-02 | $4.96 | $4.96 | 11,028,800 | — | — |
| 2024-07-01 | $4.87 | $4.87 | 8,354,800 | — | — |
| 2024-06-28 | $5.10 | $5.10 | 27,584,100 | — | — |
| 2024-06-27 | $5.10 | $5.10 | 10,016,800 | — | — |
| 2024-06-26 | $5.00 | $5.00 | 5,059,600 | — | — |
| 2024-06-25 | $4.84 | $4.84 | 5,629,500 | — | — |
| 2024-06-24 | $5.11 | $5.11 | 6,136,700 | — | — |
| 2024-06-21 | $5.19 | $5.19 | 11,075,900 | — | — |
| 2024-06-20 | $4.80 | $4.80 | 5,556,500 | — | — |
| 2024-06-18 | $5.00 | $5.00 | 3,844,500 | — | — |
| 2024-06-17 | $4.92 | $4.92 | 2,872,900 | — | — |
| 2024-06-14 | $4.88 | $4.88 | 4,292,300 | — | — |
| 2024-06-13 | $5.00 | $5.00 | 3,758,300 | — | — |
| 2024-06-12 | $5.14 | $5.14 | 5,625,000 | — | — |
| 2024-06-11 | $5.09 | $5.09 | 3,213,600 | — | — |
| 2024-06-10 | $5.09 | $5.09 | 3,431,200 | — | — |
| 2024-06-07 | $4.99 | $4.99 | 3,349,100 | — | — |
| 2024-06-06 | $5.15 | $5.15 | 3,399,200 | — | — |
| 2024-06-05 | $5.16 | $5.16 | 5,299,900 | — | — |
| 2024-06-04 | $4.87 | $4.87 | 3,299,000 | — | — |
| 2024-06-03 | $4.87 | $4.87 | 3,615,700 | — | — |
| 2024-05-31 | $4.87 | $4.87 | 3,835,000 | — | — |
| 2024-05-30 | $4.81 | $4.81 | 3,304,600 | — | — |
| 2024-05-29 | $4.70 | $4.70 | 4,868,300 | — | — |
| 2024-05-28 | $4.86 | $4.86 | 3,597,300 | — | — |
| 2024-05-24 | $4.91 | $4.91 | 3,236,600 | — | — |
| 2024-05-23 | $4.81 | $4.81 | 3,853,400 | — | — |
| 2024-05-22 | $4.87 | $4.87 | 3,494,900 | — | — |
| 2024-05-21 | $4.89 | $4.89 | 5,787,200 | — | — |
| 2024-05-20 | $4.95 | $4.95 | 5,167,000 | — | — |
| 2024-05-17 | $5.04 | $5.04 | 2,946,100 | — | — |
| 2024-05-16 | $5.02 | $5.02 | 3,306,000 | — | — |
| 2024-05-15 | $5.14 | $5.14 | 4,255,400 | — | — |
| 2024-05-14 | $5.39 | $5.39 | 8,119,100 | — | — |
| 2024-05-13 | $5.05 | $5.05 | 4,423,100 | — | — |
| 2024-05-10 | $5.06 | $5.06 | 4,078,800 | — | — |
| 2024-05-09 | $5.19 | $5.19 | 4,807,400 | — | — |
| 2024-05-08 | $4.89 | $4.89 | 8,500,500 | — | — |
| 2024-05-07 | $5.37 | $5.37 | 3,938,400 | — | — |
| 2024-05-06 | $5.53 | $5.53 | 3,949,200 | — | — |
| 2024-05-03 | $5.38 | $5.38 | 4,227,200 | — | — |
| 2024-05-02 | $5.38 | $5.38 | 4,661,100 | — | — |
| 2024-05-01 | $5.22 | $5.22 | 4,790,600 | — | — |
| 2024-04-30 | $5.05 | $5.05 | 3,664,800 | — | — |
| 2024-04-29 | $5.19 | $5.19 | 4,403,300 | — | — |
| 2024-04-26 | $5.35 | $5.35 | 6,288,800 | — | — |
| 2024-04-25 | $5.10 | $5.10 | 6,184,000 | — | — |
| 2024-04-24 | $4.88 | $4.88 | 5,178,200 | — | — |
| 2024-04-23 | $4.87 | $4.87 | 4,336,700 | — | — |
| 2024-04-22 | $4.70 | $4.70 | 3,885,600 | — | — |
| 2024-04-19 | $4.54 | $4.54 | 3,592,400 | — | — |
| 2024-04-18 | $4.57 | $4.57 | 3,805,800 | — | — |
| 2024-04-17 | $4.61 | $4.61 | 3,558,900 | — | — |
| 2024-04-16 | $4.60 | $4.60 | 3,381,000 | — | — |
| 2024-04-15 | $4.68 | $4.68 | 4,235,700 | — | — |
| 2024-04-12 | $4.62 | $4.62 | 4,748,200 | — | — |
| 2024-04-11 | $4.83 | $4.83 | 4,300,700 | — | — |
| 2024-04-10 | $4.72 | $4.72 | 4,871,000 | — | — |
| 2024-04-09 | $4.94 | $4.94 | 2,337,200 | — | — |
| 2024-04-08 | $4.91 | $4.91 | 2,638,000 | — | — |
| 2024-04-05 | $4.92 | $4.92 | 3,231,100 | — | — |
| 2024-04-04 | $4.90 | $4.90 | 4,543,500 | — | — |
| 2024-04-03 | $4.93 | $4.93 | 4,417,700 | — | — |
| 2024-04-02 | $4.92 | $4.92 | 6,131,900 | — | — |
| 2024-04-01 | $5.14 | $5.14 | 4,143,900 | — | — |
| 2024-03-28 | $5.36 | $5.36 | 3,786,100 | — | — |
| 2024-03-27 | $5.42 | $5.42 | 3,387,200 | — | — |
| 2024-03-26 | $5.37 | $5.37 | 5,716,100 | — | — |
| 2024-03-25 | $5.24 | $5.24 | 4,745,700 | — | — |
| 2024-03-22 | $5.22 | $5.22 | 4,989,300 | — | — |
| 2024-03-21 | $5.26 | $5.26 | 4,530,800 | — | — |
| 2024-03-20 | $5.18 | $5.18 | 6,351,600 | — | — |
| 2024-03-19 | $5.03 | $5.03 | 4,510,500 | — | — |
| 2024-03-18 | $5.12 | $5.12 | 4,506,000 | — | — |
| 2024-03-15 | $5.08 | $5.08 | 12,623,500 | — | — |
| 2024-03-14 | $5.11 | $5.11 | 6,805,200 | — | — |
| 2024-03-13 | $5.35 | $5.35 | 5,195,500 | — | — |
| 2024-03-12 | $5.42 | $5.42 | 5,470,000 | — | — |
| 2024-03-11 | $5.46 | $5.46 | 4,664,900 | — | — |
| 2024-03-08 | $5.41 | $5.41 | 4,351,700 | — | — |
| 2024-03-07 | $5.35 | $5.35 | 3,549,500 | — | — |
| 2024-03-06 | $5.27 | $5.27 | 4,570,300 | — | — |
| 2024-03-05 | $5.14 | $5.14 | 5,854,700 | — | — |
| 2024-03-04 | $5.36 | $5.36 | 5,675,000 | — | — |
| 2024-03-01 | $5.47 | $5.47 | 4,575,900 | — | — |
| 2024-02-29 | $5.62 | $5.62 | 4,752,700 | — | — |
| 2024-02-28 | $5.51 | $5.51 | 5,970,200 | — | — |
| 2024-02-27 | $5.69 | $5.69 | 5,185,500 | — | — |
| 2024-02-26 | $5.47 | $5.47 | 5,100,800 | — | — |
| 2024-02-23 | $5.42 | $5.42 | 5,363,200 | — | — |
| 2024-02-22 | $5.46 | $5.46 | 11,105,400 | — | — |
| 2024-02-21 | $6.07 | $6.07 | 7,828,000 | — | — |
| 2024-02-20 | $6.21 | $6.21 | 4,148,800 | — | — |
| 2024-02-16 | $6.20 | $6.20 | 4,157,000 | — | — |
| 2024-02-15 | $6.37 | $6.37 | 4,270,300 | — | — |
| 2024-02-14 | $6.24 | $6.24 | 6,242,100 | — | — |
| 2024-02-13 | $5.98 | $5.98 | 8,479,300 | — | — |
| 2024-02-12 | $6.31 | $6.31 | 11,900,200 | — | — |
| 2024-02-09 | $5.93 | $5.93 | 4,663,400 | — | — |
| 2024-02-08 | $5.78 | $5.78 | 3,882,200 | — | — |
| 2024-02-07 | $5.65 | $5.65 | 4,030,700 | — | — |
| 2024-02-06 | $5.85 | $5.85 | 3,344,300 | — | — |
| 2024-02-05 | $5.52 | $5.52 | 3,945,100 | — | — |
| 2024-02-02 | $5.72 | $5.72 | 4,171,800 | — | — |
| 2024-02-01 | $5.68 | $5.68 | 4,404,200 | — | — |
| 2024-01-31 | $5.46 | $5.46 | 5,291,200 | — | — |
| 2024-01-30 | $5.73 | $5.73 | 4,936,200 | — | — |
| 2024-01-29 | $6.13 | $6.13 | 4,971,400 | — | — |
| 2024-01-26 | $5.63 | $5.63 | 2,781,300 | — | — |
| 2024-01-25 | $5.72 | $5.72 | 4,388,700 | — | — |
| 2024-01-24 | $5.76 | $5.76 | 3,444,000 | — | — |
| 2024-01-23 | $5.96 | $5.96 | 4,896,700 | — | — |
| 2024-01-22 | $5.87 | $5.87 | 7,450,700 | — | — |
| 2024-01-19 | $5.63 | $5.63 | 4,571,900 | — | — |
| 2024-01-18 | $5.60 | $5.60 | 4,879,500 | — | — |
| 2024-01-17 | $5.69 | $5.69 | 3,200,500 | — | — |
| 2024-01-16 | $5.69 | $5.69 | 4,645,700 | — | — |
| 2024-01-12 | $5.89 | $5.89 | 3,212,700 | — | — |
| 2024-01-11 | $5.99 | $5.99 | 3,640,300 | — | — |
| 2024-01-10 | $6.07 | $6.07 | 3,132,900 | — | — |
| 2024-01-09 | $6.15 | $6.15 | 3,313,700 | — | — |
| 2024-01-08 | $6.37 | $6.37 | 3,759,600 | — | — |
| 2024-01-05 | $6.09 | $6.09 | 3,071,200 | — | — |
| 2024-01-04 | $6.05 | $6.05 | 4,210,000 | — | — |
| 2024-01-03 | $5.98 | $5.98 | 5,570,500 | — | — |
| 2024-01-02 | $6.18 | $6.18 | 7,377,700 | — | — |