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
- 2014-07-25 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 | $8.54 | $8.54 | 1,297,000 | — | — |
| 2024-12-30 | $8.35 | $8.35 | 829,100 | — | — |
| 2024-12-27 | $8.44 | $8.44 | 1,106,600 | — | — |
| 2024-12-26 | $8.54 | $8.54 | 540,300 | — | — |
| 2024-12-24 | $8.33 | $8.33 | 487,900 | — | — |
| 2024-12-23 | $8.56 | $8.56 | 698,000 | — | — |
| 2024-12-20 | $8.50 | $8.50 | 1,431,100 | — | — |
| 2024-12-19 | $8.45 | $8.45 | 789,000 | — | — |
| 2024-12-18 | $8.44 | $8.44 | 724,000 | — | — |
| 2024-12-17 | $9.02 | $9.02 | 430,800 | — | — |
| 2024-12-16 | $8.98 | $8.98 | 1,033,300 | — | — |
| 2024-12-13 | $8.69 | $8.69 | 553,900 | — | — |
| 2024-12-12 | $8.89 | $8.89 | 1,101,800 | — | — |
| 2024-12-11 | $9.56 | $9.56 | 646,200 | — | — |
| 2024-12-10 | $9.44 | $9.44 | 630,100 | — | — |
| 2024-12-09 | $9.35 | $9.35 | 569,800 | — | — |
| 2024-12-06 | $9.62 | $9.62 | 575,200 | — | — |
| 2024-12-05 | $9.18 | $9.18 | 742,400 | — | — |
| 2024-12-04 | $9.48 | $9.48 | 904,200 | — | — |
| 2024-12-03 | $9.49 | $9.49 | 1,674,800 | — | — |
| 2024-12-02 | $9.77 | $9.77 | 819,100 | — | — |
| 2024-11-29 | $9.89 | $9.89 | 775,800 | — | — |
| 2024-11-27 | $10.06 | $10.06 | 1,011,500 | — | — |
| 2024-11-26 | $9.75 | $9.75 | 1,359,900 | — | — |
| 2024-11-25 | $9.09 | $9.09 | 1,234,600 | — | — |
| 2024-11-22 | $8.83 | $8.83 | 819,900 | — | — |
| 2024-11-21 | $8.52 | $8.52 | 1,085,400 | — | — |
| 2024-11-20 | $8.78 | $8.78 | 797,700 | — | — |
| 2024-11-19 | $8.92 | $8.92 | 763,700 | — | — |
| 2024-11-18 | $8.69 | $8.69 | 1,383,800 | — | — |
| 2024-11-15 | $9.16 | $9.16 | 1,330,600 | — | — |
| 2024-11-14 | $9.92 | $9.92 | 1,703,100 | — | — |
| 2024-11-13 | $10.60 | $10.60 | 876,700 | — | — |
| 2024-11-12 | $10.60 | $10.60 | 627,600 | — | — |
| 2024-11-11 | $10.96 | $10.96 | 514,100 | — | — |
| 2024-11-08 | $11.10 | $11.10 | 854,900 | — | — |
| 2024-11-07 | $10.78 | $10.78 | 825,100 | — | — |
| 2024-11-06 | $10.94 | $10.94 | 1,017,300 | — | — |
| 2024-11-05 | $10.57 | $10.57 | 780,800 | — | — |
| 2024-11-04 | $10.27 | $10.27 | 1,167,700 | — | — |
| 2024-11-01 | $10.39 | $10.39 | 821,900 | — | — |
| 2024-10-31 | $10.53 | $10.53 | 872,600 | — | — |
| 2024-10-30 | $11.08 | $11.08 | 852,400 | — | — |
| 2024-10-29 | $11.30 | $11.30 | 878,200 | — | — |
| 2024-10-28 | $11.37 | $11.37 | 1,076,000 | — | — |
| 2024-10-25 | $11.14 | $11.14 | 723,200 | — | — |
| 2024-10-24 | $10.89 | $10.89 | 719,600 | — | — |
| 2024-10-23 | $10.86 | $10.86 | 849,300 | — | — |
| 2024-10-22 | $11.30 | $11.30 | 653,000 | — | — |
| 2024-10-21 | $11.37 | $11.37 | 672,400 | — | — |
| 2024-10-18 | $11.33 | $11.33 | 713,000 | — | — |
| 2024-10-17 | $11.09 | $11.09 | 958,700 | — | — |
| 2024-10-16 | $11.47 | $11.47 | 2,476,700 | — | — |
| 2024-10-15 | $10.23 | $10.23 | 2,392,500 | — | — |
| 2024-10-14 | $10.46 | $10.46 | 2,860,500 | — | — |
| 2024-10-11 | $9.78 | $9.78 | 4,642,600 | — | — |
| 2024-10-10 | $9.22 | $9.22 | 1,209,900 | — | — |
| 2024-10-09 | $9.30 | $9.30 | 610,900 | — | — |
| 2024-10-08 | $9.32 | $9.32 | 783,200 | — | — |
| 2024-10-07 | $9.48 | $9.48 | 969,900 | — | — |
| 2024-10-04 | $9.84 | $9.84 | 1,587,900 | — | — |
| 2024-10-03 | $9.23 | $9.23 | 678,400 | — | — |
| 2024-10-02 | $9.31 | $9.31 | 1,211,800 | — | — |
| 2024-10-01 | $9.06 | $9.06 | 1,477,000 | — | — |
| 2024-09-30 | $8.70 | $8.70 | 1,559,400 | — | — |
| 2024-09-27 | $8.68 | $8.68 | 640,700 | — | — |
| 2024-09-26 | $8.78 | $8.78 | 2,692,300 | — | — |
| 2024-09-25 | $8.84 | $8.84 | 1,868,100 | — | — |
| 2024-09-24 | $8.59 | $8.59 | 644,000 | — | — |
| 2024-09-23 | $8.46 | $8.46 | 689,600 | — | — |
| 2024-09-20 | $8.98 | $8.98 | 4,269,200 | — | — |
| 2024-09-19 | $9.04 | $9.04 | 1,300,900 | — | — |
| 2024-09-18 | $9.05 | $9.05 | 1,479,700 | — | — |
| 2024-09-17 | $8.76 | $8.76 | 1,168,200 | — | — |
| 2024-09-16 | $8.93 | $8.93 | 640,700 | — | — |
| 2024-09-13 | $9.00 | $9.00 | 1,111,500 | — | — |
| 2024-09-12 | $8.71 | $8.71 | 843,800 | — | — |
| 2024-09-11 | $8.44 | $8.44 | 584,800 | — | — |
| 2024-09-10 | $8.36 | $8.36 | 569,100 | — | — |
| 2024-09-09 | $8.36 | $8.36 | 780,600 | — | — |
| 2024-09-06 | $8.39 | $8.39 | 584,100 | — | — |
| 2024-09-05 | $8.44 | $8.44 | 381,000 | — | — |
| 2024-09-04 | $8.43 | $8.43 | 603,400 | — | — |
| 2024-09-03 | $8.35 | $8.35 | 784,100 | — | — |
| 2024-08-30 | $8.82 | $8.82 | 599,900 | — | — |
| 2024-08-29 | $8.56 | $8.56 | 743,000 | — | — |
| 2024-08-28 | $8.99 | $8.99 | 436,000 | — | — |
| 2024-08-27 | $9.04 | $9.04 | 713,400 | — | — |
| 2024-08-26 | $9.01 | $9.01 | 661,500 | — | — |
| 2024-08-23 | $9.11 | $9.11 | 887,400 | — | — |
| 2024-08-22 | $8.94 | $8.94 | 1,074,500 | — | — |
| 2024-08-21 | $9.23 | $9.23 | 1,162,200 | — | — |
| 2024-08-20 | $8.84 | $8.84 | 721,800 | — | — |
| 2024-08-19 | $8.73 | $8.73 | 998,500 | — | — |
| 2024-08-16 | $8.11 | $8.11 | 761,600 | — | — |
| 2024-08-15 | $8.37 | $8.37 | 823,900 | — | — |
| 2024-08-14 | $7.99 | $7.99 | 640,100 | — | — |
| 2024-08-13 | $8.00 | $8.00 | 837,100 | — | — |
| 2024-08-12 | $7.99 | $7.99 | 903,700 | — | — |
| 2024-08-09 | $8.34 | $8.34 | 1,610,200 | — | — |
| 2024-08-08 | $8.03 | $8.03 | 1,719,400 | — | — |
| 2024-08-07 | $8.37 | $8.37 | 2,160,000 | — | — |
| 2024-08-06 | $7.89 | $7.89 | 1,293,700 | — | — |
| 2024-08-05 | $7.45 | $7.45 | 1,282,500 | — | — |
| 2024-08-02 | $7.78 | $7.78 | 1,087,000 | — | — |
| 2024-08-01 | $8.07 | $8.07 | 1,035,500 | — | — |
| 2024-07-31 | $8.46 | $8.46 | 993,600 | — | — |
| 2024-07-30 | $8.28 | $8.28 | 640,300 | — | — |
| 2024-07-29 | $8.17 | $8.17 | 871,600 | — | — |
| 2024-07-26 | $8.43 | $8.43 | 799,100 | — | — |
| 2024-07-25 | $8.28 | $8.28 | 1,005,300 | — | — |
| 2024-07-24 | $7.91 | $7.91 | 1,084,600 | — | — |
| 2024-07-23 | $8.05 | $8.05 | 1,477,900 | — | — |
| 2024-07-22 | $7.86 | $7.86 | 852,500 | — | — |
| 2024-07-19 | $7.85 | $7.85 | 1,168,700 | — | — |
| 2024-07-18 | $7.75 | $7.75 | 1,432,900 | — | — |
| 2024-07-17 | $8.00 | $8.00 | 2,286,200 | — | — |
| 2024-07-16 | $8.40 | $8.40 | 2,720,300 | — | — |
| 2024-07-15 | $8.43 | $8.43 | 1,924,700 | — | — |
| 2024-07-12 | $8.13 | $8.13 | 2,165,600 | — | — |
| 2024-07-11 | $7.60 | $7.60 | 2,612,400 | — | — |
| 2024-07-10 | $7.16 | $7.16 | 1,748,000 | — | — |
| 2024-07-09 | $6.45 | $6.45 | 1,074,700 | — | — |
| 2024-07-08 | $6.66 | $6.66 | 1,366,300 | — | — |
| 2024-07-05 | $6.67 | $6.67 | 1,128,600 | — | — |
| 2024-07-03 | $6.69 | $6.69 | 867,200 | — | — |
| 2024-07-02 | $6.68 | $6.68 | 2,418,000 | — | — |
| 2024-07-01 | $6.66 | $6.66 | 1,939,200 | — | — |
| 2024-06-28 | $6.84 | $6.84 | 7,712,400 | — | — |
| 2024-06-27 | $6.76 | $6.76 | 2,027,000 | — | — |
| 2024-06-26 | $6.63 | $6.63 | 2,575,800 | — | — |
| 2024-06-25 | $6.56 | $6.56 | 1,413,400 | — | — |
| 2024-06-24 | $6.53 | $6.53 | 2,384,200 | — | — |
| 2024-06-21 | $6.25 | $6.25 | 6,961,200 | — | — |
| 2024-06-20 | $6.08 | $6.08 | 5,186,700 | — | — |
| 2024-06-18 | $5.49 | $5.49 | 2,350,900 | — | — |
| 2024-06-17 | $5.50 | $5.50 | 2,967,900 | — | — |
| 2024-06-14 | $5.75 | $5.75 | 4,783,600 | — | — |
| 2024-06-13 | $5.04 | $5.04 | 2,951,100 | — | — |
| 2024-06-12 | $4.93 | $4.93 | 1,708,100 | — | — |
| 2024-06-11 | $5.02 | $5.02 | 1,262,200 | — | — |
| 2024-06-10 | $4.98 | $4.98 | 1,722,600 | — | — |
| 2024-06-07 | $4.94 | $4.94 | 2,129,900 | — | — |
| 2024-06-06 | $5.20 | $5.20 | 1,481,100 | — | — |
| 2024-06-05 | $5.49 | $5.49 | 1,670,300 | — | — |
| 2024-06-04 | $5.30 | $5.30 | 1,782,600 | — | — |
| 2024-06-03 | $5.51 | $5.51 | 1,711,800 | — | — |
| 2024-05-31 | $5.70 | $5.70 | 4,217,400 | — | — |
| 2024-05-30 | $5.80 | $5.80 | 1,422,000 | — | — |
| 2024-05-29 | $5.87 | $5.87 | 1,484,600 | — | — |
| 2024-05-28 | $5.93 | $5.93 | 1,712,500 | — | — |
| 2024-05-24 | $5.80 | $5.80 | 1,277,100 | — | — |
| 2024-05-23 | $5.80 | $5.80 | 1,594,400 | — | — |
| 2024-05-22 | $6.00 | $6.00 | 1,005,700 | — | — |
| 2024-05-21 | $6.10 | $6.10 | 1,534,600 | — | — |
| 2024-05-20 | $6.29 | $6.29 | 1,815,300 | — | — |
| 2024-05-17 | $6.17 | $6.17 | 1,186,500 | — | — |
| 2024-05-16 | $6.27 | $6.27 | 3,945,000 | — | — |
| 2024-05-15 | $6.29 | $6.29 | 3,678,500 | — | — |
| 2024-05-14 | $6.05 | $6.05 | 1,988,000 | — | — |
| 2024-05-13 | $5.64 | $5.64 | 2,314,800 | — | — |
| 2024-05-10 | $5.66 | $5.66 | 2,175,200 | — | — |
| 2024-05-09 | $5.84 | $5.84 | 1,718,300 | — | — |
| 2024-05-08 | $5.75 | $5.75 | 2,677,000 | — | — |
| 2024-05-07 | $5.93 | $5.93 | 2,436,700 | — | — |
| 2024-05-06 | $5.80 | $5.80 | 5,676,200 | — | — |
| 2024-05-03 | $6.17 | $6.17 | 4,642,900 | — | — |
| 2024-05-02 | $5.87 | $5.87 | 3,479,700 | — | — |
| 2024-05-01 | $5.02 | $5.02 | 3,033,500 | — | — |
| 2024-04-30 | $4.74 | $4.74 | 2,000,100 | — | — |
| 2024-04-29 | $4.80 | $4.80 | 3,796,000 | — | — |
| 2024-04-26 | $4.75 | $4.75 | 3,883,500 | — | — |
| 2024-04-25 | $4.20 | $4.20 | 4,707,700 | — | — |
| 2024-04-24 | $4.65 | $4.65 | 3,954,800 | — | — |
| 2024-04-23 | $5.00 | $5.00 | 2,278,700 | — | — |
| 2024-04-22 | $5.08 | $5.07 | 3,745,800 | — | — |
| 2024-04-19 | $5.22 | $5.22 | 9,125,800 | — | — |
| 2024-04-18 | $5.86 | $5.86 | 6,074,100 | — | — |
| 2024-04-17 | $7.58 | $7.58 | 983,500 | — | — |
| 2024-04-16 | $7.79 | $7.79 | 1,343,500 | — | — |
| 2024-04-15 | $7.80 | $7.80 | 1,496,200 | — | — |
| 2024-04-12 | $7.99 | $7.99 | 1,037,500 | — | — |
| 2024-04-11 | $8.28 | $8.28 | 1,208,400 | — | — |
| 2024-04-10 | $7.91 | $7.91 | 2,211,900 | — | — |
| 2024-04-09 | $8.17 | $8.17 | 1,315,400 | — | — |
| 2024-04-08 | $7.99 | $7.99 | 2,129,100 | — | — |
| 2024-04-05 | $8.44 | $8.44 | 1,437,700 | — | — |
| 2024-04-04 | $8.47 | $8.47 | 1,069,600 | — | — |
| 2024-04-03 | $8.45 | $8.45 | 814,700 | — | — |
| 2024-04-02 | $8.48 | $8.48 | 1,072,600 | — | — |
| 2024-04-01 | $8.69 | $8.69 | 1,722,600 | — | — |
| 2024-03-28 | $9.10 | $9.10 | 2,199,100 | — | — |
| 2024-03-27 | $9.31 | $9.31 | 1,067,400 | — | — |
| 2024-03-26 | $9.20 | $9.20 | 1,392,500 | — | — |
| 2024-03-25 | $9.41 | $9.41 | 936,300 | — | — |
| 2024-03-22 | $9.49 | $9.49 | 1,417,900 | — | — |
| 2024-03-21 | $10.15 | $10.15 | 1,682,300 | — | — |
| 2024-03-20 | $9.90 | $9.90 | 1,325,400 | — | — |
| 2024-03-19 | $9.70 | $9.70 | 1,517,700 | — | — |
| 2024-03-18 | $9.44 | $9.44 | 1,760,400 | — | — |
| 2024-03-15 | $9.46 | $9.46 | 9,656,600 | — | — |
| 2024-03-14 | $9.26 | $9.26 | 2,192,000 | — | — |
| 2024-03-13 | $9.59 | $9.59 | 3,135,300 | — | — |
| 2024-03-12 | $9.29 | $9.29 | 3,318,000 | — | — |
| 2024-03-11 | $9.73 | $9.73 | 2,137,800 | — | — |
| 2024-03-08 | $9.98 | $9.98 | 2,042,500 | — | — |
| 2024-03-07 | $10.37 | $10.37 | 1,938,600 | — | — |
| 2024-03-06 | $10.83 | $10.83 | 3,000,000 | — | — |
| 2024-03-05 | $10.93 | $10.93 | 1,912,600 | — | — |
| 2024-03-04 | $10.88 | $10.88 | 2,371,000 | — | — |
| 2024-03-01 | $10.75 | $10.75 | 2,614,100 | — | — |
| 2024-02-29 | $10.06 | $10.06 | 3,224,200 | — | — |
| 2024-02-28 | $9.95 | $9.95 | 2,836,200 | — | — |
| 2024-02-27 | $9.90 | $9.90 | 2,744,700 | — | — |
| 2024-02-26 | $9.90 | $9.90 | 3,155,300 | — | — |
| 2024-02-23 | $9.86 | $9.86 | 3,960,700 | — | — |
| 2024-02-22 | $9.70 | $9.70 | 11,046,600 | — | — |
| 2024-02-21 | $7.52 | $7.52 | 1,666,600 | — | — |
| 2024-02-20 | $7.52 | $7.52 | 2,631,000 | — | — |
| 2024-02-16 | $7.58 | $7.58 | 3,191,600 | — | — |
| 2024-02-15 | $6.86 | $6.86 | 2,470,700 | — | — |
| 2024-02-14 | $6.46 | $6.46 | 1,898,800 | — | — |
| 2024-02-13 | $5.62 | $5.62 | 1,332,800 | — | — |
| 2024-02-12 | $5.88 | $5.88 | 2,386,600 | — | — |
| 2024-02-09 | $5.68 | $5.68 | 3,692,300 | — | — |
| 2024-02-08 | $5.03 | $5.03 | 683,900 | — | — |
| 2024-02-07 | $5.00 | $5.00 | 545,400 | — | — |
| 2024-02-06 | $5.04 | $5.04 | 661,300 | — | — |
| 2024-02-05 | $4.95 | $4.95 | 1,350,700 | — | — |
| 2024-02-02 | $5.18 | $5.18 | 1,018,600 | — | — |
| 2024-02-01 | $5.25 | $5.25 | 1,433,900 | — | — |
| 2024-01-31 | $4.86 | $4.86 | 1,173,500 | — | — |
| 2024-01-30 | $4.92 | $4.92 | 1,385,600 | — | — |
| 2024-01-29 | $5.11 | $5.11 | 1,729,600 | — | — |
| 2024-01-26 | $4.66 | $4.66 | 1,769,800 | — | — |
| 2024-01-25 | $4.29 | $4.29 | 1,269,500 | — | — |
| 2024-01-24 | $4.01 | $4.01 | 453,400 | — | — |
| 2024-01-23 | $4.14 | $4.14 | 921,300 | — | — |
| 2024-01-22 | $4.07 | $4.07 | 1,408,900 | — | — |
| 2024-01-19 | $3.85 | $3.85 | 2,198,000 | — | — |
| 2024-01-18 | $3.93 | $3.93 | 995,700 | — | — |
| 2024-01-17 | $4.15 | $4.15 | 1,243,400 | — | — |
| 2024-01-16 | $4.20 | $4.20 | 1,417,200 | — | — |
| 2024-01-12 | $4.39 | $4.39 | 1,769,300 | — | — |
| 2024-01-11 | $4.41 | $4.41 | 1,835,200 | — | — |
| 2024-01-10 | $4.60 | $4.60 | 1,606,300 | — | — |
| 2024-01-09 | $4.72 | $4.72 | 600,600 | — | — |
| 2024-01-08 | $4.74 | $4.74 | 1,068,200 | — | — |
| 2024-01-05 | $4.40 | $4.40 | 1,063,200 | — | — |
| 2024-01-04 | $4.41 | $4.41 | 1,031,300 | — | — |
| 2024-01-03 | $4.54 | $4.54 | 1,405,900 | — | — |
| 2024-01-02 | $4.81 | $4.81 | 1,627,200 | — | — |