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
- 2018-01-24 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 | $6.26 | $6.26 | 2,360,900 | — | — |
| 2024-12-30 | $6.19 | $6.19 | 3,001,000 | — | — |
| 2024-12-27 | $6.38 | $6.38 | 3,636,600 | — | — |
| 2024-12-26 | $6.47 | $6.47 | 3,221,500 | — | — |
| 2024-12-24 | $6.38 | $6.38 | 1,889,600 | — | — |
| 2024-12-23 | $6.32 | $6.32 | 3,778,000 | — | — |
| 2024-12-20 | $6.40 | $6.40 | 8,045,500 | — | — |
| 2024-12-19 | $6.26 | $6.26 | 7,704,800 | — | — |
| 2024-12-18 | $6.22 | $6.22 | 7,085,500 | — | — |
| 2024-12-17 | $6.77 | $6.77 | 7,993,200 | — | — |
| 2024-12-16 | $6.71 | $6.71 | 5,334,400 | — | — |
| 2024-12-13 | $7.05 | $7.05 | 5,178,500 | — | — |
| 2024-12-12 | $6.95 | $6.95 | 6,062,500 | — | — |
| 2024-12-11 | $7.10 | $7.10 | 5,085,700 | — | — |
| 2024-12-10 | $7.09 | $7.09 | 6,542,100 | — | — |
| 2024-12-09 | $7.14 | $7.14 | 6,355,000 | — | — |
| 2024-12-06 | $7.11 | $7.11 | 6,196,000 | — | — |
| 2024-12-05 | $7.36 | $7.36 | 5,747,700 | — | — |
| 2024-12-04 | $7.48 | $7.48 | 6,237,200 | — | — |
| 2024-12-03 | $7.33 | $7.33 | 4,424,100 | — | — |
| 2024-12-02 | $7.60 | $7.60 | 7,961,800 | — | — |
| 2024-11-29 | $7.34 | $7.34 | 6,793,800 | — | — |
| 2024-11-27 | $7.78 | $7.78 | 8,729,600 | — | — |
| 2024-11-26 | $8.17 | $8.17 | 8,297,300 | — | — |
| 2024-11-25 | $8.22 | $8.22 | 32,490,200 | — | — |
| 2024-11-22 | $7.94 | $7.94 | 6,219,700 | — | — |
| 2024-11-21 | $7.51 | $7.51 | 4,459,400 | — | — |
| 2024-11-20 | $7.54 | $7.54 | 3,309,700 | — | — |
| 2024-11-19 | $7.56 | $7.56 | 4,976,300 | — | — |
| 2024-11-18 | $7.59 | $7.59 | 4,417,600 | — | — |
| 2024-11-15 | $7.64 | $7.64 | 6,227,400 | — | — |
| 2024-11-14 | $7.82 | $7.82 | 12,259,600 | — | — |
| 2024-11-13 | $8.09 | $8.09 | 7,417,200 | — | — |
| 2024-11-12 | $8.51 | $8.51 | 4,595,700 | — | — |
| 2024-11-11 | $8.42 | $8.42 | 3,620,500 | — | — |
| 2024-11-08 | $8.12 | $8.12 | 3,280,900 | — | — |
| 2024-11-07 | $8.01 | $8.01 | 5,534,000 | — | — |
| 2024-11-06 | $8.23 | $8.23 | 9,202,900 | — | — |
| 2024-11-05 | $8.20 | $8.20 | 3,531,600 | — | — |
| 2024-11-04 | $8.24 | $8.24 | 4,276,900 | — | — |
| 2024-11-01 | $8.06 | $8.06 | 4,658,000 | — | — |
| 2024-10-31 | $8.04 | $8.04 | 3,082,900 | — | — |
| 2024-10-30 | $8.23 | $8.23 | 3,992,800 | — | — |
| 2024-10-29 | $8.33 | $8.33 | 3,144,300 | — | — |
| 2024-10-28 | $8.36 | $8.36 | 2,968,500 | — | — |
| 2024-10-25 | $8.27 | $8.27 | 3,111,200 | — | — |
| 2024-10-24 | $8.29 | $8.29 | 2,822,800 | — | — |
| 2024-10-23 | $8.33 | $8.33 | 3,320,400 | — | — |
| 2024-10-22 | $8.29 | $8.29 | 3,893,300 | — | — |
| 2024-10-21 | $8.37 | $8.37 | 2,604,900 | — | — |
| 2024-10-18 | $8.42 | $8.42 | 2,381,100 | — | — |
| 2024-10-17 | $8.34 | $8.34 | 2,186,500 | — | — |
| 2024-10-16 | $8.33 | $8.33 | 3,083,000 | — | — |
| 2024-10-15 | $8.23 | $8.23 | 4,373,100 | — | — |
| 2024-10-14 | $8.37 | $8.37 | 3,512,100 | — | — |
| 2024-10-11 | $8.17 | $8.17 | 4,016,800 | — | — |
| 2024-10-10 | $8.15 | $8.15 | 17,711,600 | — | — |
| 2024-10-09 | $8.08 | $8.08 | 4,427,300 | — | — |
| 2024-10-08 | $8.36 | $8.36 | 3,904,500 | — | — |
| 2024-10-07 | $8.20 | $8.20 | 6,901,500 | — | — |
| 2024-10-04 | $8.23 | $8.23 | 5,888,400 | — | — |
| 2024-10-03 | $8.20 | $8.20 | 4,873,100 | — | — |
| 2024-10-02 | $8.32 | $8.32 | 3,342,200 | — | — |
| 2024-10-01 | $8.47 | $8.47 | 5,274,100 | — | — |
| 2024-09-30 | $8.61 | $8.61 | 5,880,500 | — | — |
| 2024-09-27 | $8.94 | $8.94 | 7,440,600 | — | — |
| 2024-09-26 | $8.81 | $8.81 | 9,449,700 | — | — |
| 2024-09-25 | $8.89 | $8.89 | 4,372,000 | — | — |
| 2024-09-24 | $9.16 | $9.16 | 4,635,900 | — | — |
| 2024-09-23 | $9.07 | $9.07 | 4,526,900 | — | — |
| 2024-09-20 | $9.06 | $9.06 | 6,243,800 | — | — |
| 2024-09-19 | $9.56 | $9.56 | 3,795,800 | — | — |
| 2024-09-18 | $9.30 | $9.30 | 5,207,300 | — | — |
| 2024-09-17 | $9.23 | $9.23 | 5,501,900 | — | — |
| 2024-09-16 | $9.02 | $9.02 | 4,317,900 | — | — |
| 2024-09-13 | $9.12 | $9.12 | 7,514,600 | — | — |
| 2024-09-12 | $9.05 | $9.05 | 5,914,800 | — | — |
| 2024-09-11 | $9.18 | $9.18 | 5,118,200 | — | — |
| 2024-09-10 | $9.12 | $9.12 | 5,606,000 | — | — |
| 2024-09-09 | $9.17 | $9.17 | 4,466,900 | — | — |
| 2024-09-06 | $9.40 | $9.40 | 7,670,100 | — | — |
| 2024-09-05 | $9.70 | $9.70 | 12,687,700 | — | — |
| 2024-09-04 | $10.60 | $10.60 | 6,758,800 | — | — |
| 2024-09-03 | $11.06 | $11.06 | 7,256,100 | — | — |
| 2024-08-30 | $11.07 | $11.07 | 36,883,200 | — | — |
| 2024-08-29 | $10.73 | $10.73 | 5,794,300 | — | — |
| 2024-08-28 | $10.90 | $10.90 | 6,228,600 | — | — |
| 2024-08-27 | $10.99 | $10.99 | 8,621,300 | — | — |
| 2024-08-26 | $11.31 | $11.31 | 9,440,000 | — | — |
| 2024-08-23 | $11.74 | $11.74 | 11,750,000 | — | — |
| 2024-08-22 | $11.73 | $11.73 | 9,475,100 | — | — |
| 2024-08-21 | $12.47 | $12.47 | 11,705,300 | — | — |
| 2024-08-20 | $14.59 | $14.59 | 5,190,100 | — | — |
| 2024-08-19 | $14.60 | $14.60 | 4,854,800 | — | — |
| 2024-08-16 | $14.17 | $14.17 | 3,920,400 | — | — |
| 2024-08-15 | $13.89 | $13.89 | 4,514,200 | — | — |
| 2024-08-14 | $13.13 | $13.13 | 2,729,700 | — | — |
| 2024-08-13 | $12.85 | $12.85 | 2,455,300 | — | — |
| 2024-08-12 | $12.42 | $12.42 | 1,851,900 | — | — |
| 2024-08-09 | $12.52 | $12.52 | 2,640,400 | — | — |
| 2024-08-08 | $12.21 | $12.21 | 2,917,500 | — | — |
| 2024-08-07 | $11.62 | $11.62 | 2,128,100 | — | — |
| 2024-08-06 | $11.70 | $11.70 | 3,182,200 | — | — |
| 2024-08-05 | $11.75 | $11.75 | 2,695,400 | — | — |
| 2024-08-02 | $12.04 | $12.04 | 2,646,900 | — | — |
| 2024-08-01 | $12.39 | $12.39 | 2,344,700 | — | — |
| 2024-07-31 | $12.78 | $12.78 | 2,398,900 | — | — |
| 2024-07-30 | $12.70 | $12.70 | 1,922,000 | — | — |
| 2024-07-29 | $13.07 | $13.07 | 1,637,700 | — | — |
| 2024-07-26 | $13.35 | $13.35 | 2,279,100 | — | — |
| 2024-07-25 | $13.20 | $13.20 | 2,656,400 | — | — |
| 2024-07-24 | $13.26 | $13.26 | 2,287,700 | — | — |
| 2024-07-23 | $13.54 | $13.54 | 3,197,900 | — | — |
| 2024-07-22 | $13.40 | $13.40 | 2,301,200 | — | — |
| 2024-07-19 | $12.96 | $12.96 | 1,847,200 | — | — |
| 2024-07-18 | $12.76 | $12.76 | 2,408,400 | — | — |
| 2024-07-17 | $13.37 | $13.37 | 2,736,700 | — | — |
| 2024-07-16 | $13.64 | $13.64 | 2,981,000 | — | — |
| 2024-07-15 | $13.32 | $13.32 | 1,609,800 | — | — |
| 2024-07-12 | $13.31 | $13.31 | 3,294,900 | — | — |
| 2024-07-11 | $13.24 | $13.24 | 2,645,300 | — | — |
| 2024-07-10 | $12.92 | $12.92 | 3,415,700 | — | — |
| 2024-07-09 | $12.64 | $12.64 | 4,354,000 | — | — |
| 2024-07-08 | $12.55 | $12.55 | 3,936,600 | — | — |
| 2024-07-05 | $11.99 | $11.99 | 2,651,700 | — | — |
| 2024-07-03 | $11.92 | $11.92 | 1,541,600 | — | — |
| 2024-07-02 | $11.61 | $11.61 | 2,172,800 | — | — |
| 2024-07-01 | $11.49 | $11.49 | 2,949,000 | — | — |
| 2024-06-28 | $11.69 | $11.69 | 7,871,300 | — | — |
| 2024-06-27 | $11.79 | $11.79 | 2,884,800 | — | — |
| 2024-06-26 | $11.34 | $11.34 | 3,329,900 | — | — |
| 2024-06-25 | $11.17 | $11.17 | 2,081,500 | — | — |
| 2024-06-24 | $11.11 | $11.11 | 3,104,800 | — | — |
| 2024-06-21 | $11.14 | $11.14 | 4,232,500 | — | — |
| 2024-06-20 | $11.28 | $11.28 | 5,183,900 | — | — |
| 2024-06-18 | $11.15 | $11.15 | 2,222,800 | — | — |
| 2024-06-17 | $11.40 | $11.40 | 1,389,800 | — | — |
| 2024-06-14 | $11.46 | $11.46 | 1,463,800 | — | — |
| 2024-06-13 | $11.54 | $11.54 | 3,253,100 | — | — |
| 2024-06-12 | $11.69 | $11.69 | 3,627,700 | — | — |
| 2024-06-11 | $11.64 | $11.64 | 2,791,900 | — | — |
| 2024-06-10 | $11.91 | $11.91 | 1,619,800 | — | — |
| 2024-06-07 | $12.07 | $12.07 | 2,523,500 | — | — |
| 2024-06-06 | $12.07 | $12.07 | 3,989,800 | — | — |
| 2024-06-05 | $11.88 | $11.88 | 5,854,000 | — | — |
| 2024-06-04 | $11.87 | $11.87 | 4,341,600 | — | — |
| 2024-06-03 | $12.29 | $12.29 | 3,045,500 | — | — |
| 2024-05-31 | $12.25 | $12.25 | 3,595,800 | — | — |
| 2024-05-30 | $12.10 | $12.10 | 3,359,600 | — | — |
| 2024-05-29 | $11.64 | $11.64 | 3,471,200 | — | — |
| 2024-05-28 | $12.07 | $12.07 | 3,847,700 | — | — |
| 2024-05-24 | $12.27 | $12.27 | 7,680,000 | — | — |
| 2024-05-23 | $12.27 | $12.27 | 3,008,500 | — | — |
| 2024-05-22 | $12.48 | $12.48 | 2,735,300 | — | — |
| 2024-05-21 | $13.02 | $13.02 | 2,157,500 | — | — |
| 2024-05-20 | $12.98 | $12.98 | 3,281,600 | — | — |
| 2024-05-17 | $12.76 | $12.76 | 1,280,200 | — | — |
| 2024-05-16 | $12.78 | $12.78 | 1,712,300 | — | — |
| 2024-05-15 | $12.74 | $12.74 | 2,043,000 | — | — |
| 2024-05-14 | $12.62 | $12.62 | 3,662,200 | — | — |
| 2024-05-13 | $12.67 | $12.67 | 1,404,000 | — | — |
| 2024-05-10 | $12.60 | $12.60 | 1,573,700 | — | — |
| 2024-05-09 | $12.67 | $12.67 | 1,682,800 | — | — |
| 2024-05-08 | $12.87 | $12.87 | 1,845,900 | — | — |
| 2024-05-07 | $12.80 | $12.80 | 2,654,300 | — | — |
| 2024-05-06 | $12.98 | $12.98 | 1,668,900 | — | — |
| 2024-05-03 | $12.81 | $12.81 | 1,849,600 | — | — |
| 2024-05-02 | $12.59 | $12.59 | 2,329,800 | — | — |
| 2024-05-01 | $12.32 | $12.32 | 2,410,600 | — | — |
| 2024-04-30 | $12.45 | $12.45 | 3,177,400 | — | — |
| 2024-04-29 | $12.65 | $12.65 | 2,889,600 | — | — |
| 2024-04-26 | $12.68 | $12.68 | 3,244,300 | — | — |
| 2024-04-25 | $11.82 | $11.82 | 2,995,000 | — | — |
| 2024-04-24 | $11.69 | $11.69 | 3,645,200 | — | — |
| 2024-04-23 | $11.85 | $11.85 | 3,551,400 | — | — |
| 2024-04-22 | $11.79 | $11.79 | 5,820,000 | — | — |
| 2024-04-19 | $11.48 | $11.48 | 9,214,200 | — | — |
| 2024-04-18 | $11.55 | $11.55 | 7,802,900 | — | — |
| 2024-04-17 | $11.67 | $11.67 | 4,698,900 | — | — |
| 2024-04-16 | $11.83 | $11.83 | 5,613,200 | — | — |
| 2024-04-15 | $12.24 | $12.24 | 3,213,000 | — | — |
| 2024-04-12 | $12.58 | $12.58 | 1,628,900 | — | — |
| 2024-04-11 | $12.90 | $12.90 | 3,438,300 | — | — |
| 2024-04-10 | $12.93 | $12.93 | 4,072,300 | — | — |
| 2024-04-09 | $13.53 | $13.53 | 2,620,700 | — | — |
| 2024-04-08 | $13.58 | $13.58 | 4,127,600 | — | — |
| 2024-04-05 | $13.47 | $13.47 | 2,380,500 | — | — |
| 2024-04-04 | $13.59 | $13.59 | 2,436,500 | — | — |
| 2024-04-03 | $13.65 | $13.65 | 2,259,700 | — | — |
| 2024-04-02 | $13.73 | $13.73 | 2,910,700 | — | — |
| 2024-04-01 | $13.96 | $13.96 | 1,503,700 | — | — |
| 2024-03-28 | $14.28 | $14.28 | 1,883,800 | — | — |
| 2024-03-27 | $14.36 | $14.36 | 2,739,300 | — | — |
| 2024-03-26 | $14.46 | $14.46 | 4,178,300 | — | — |
| 2024-03-25 | $13.92 | $13.92 | 1,909,600 | — | — |
| 2024-03-22 | $13.94 | $13.94 | 2,291,900 | — | — |
| 2024-03-21 | $14.30 | $14.30 | 3,651,500 | — | — |
| 2024-03-20 | $14.37 | $14.37 | 4,841,500 | — | — |
| 2024-03-19 | $13.86 | $13.86 | 5,483,100 | — | — |
| 2024-03-18 | $14.07 | $14.07 | 3,167,800 | — | — |
| 2024-03-15 | $13.91 | $13.91 | 5,104,300 | — | — |
| 2024-03-14 | $13.99 | $13.99 | 1,896,300 | — | — |
| 2024-03-13 | $14.00 | $14.00 | 2,803,300 | — | — |
| 2024-03-12 | $13.70 | $13.70 | 2,049,400 | — | — |
| 2024-03-11 | $13.46 | $13.46 | 1,499,600 | — | — |
| 2024-03-08 | $13.13 | $13.13 | 2,295,400 | — | — |
| 2024-03-07 | $13.16 | $13.16 | 2,198,600 | — | — |
| 2024-03-06 | $12.90 | $12.90 | 2,242,000 | — | — |
| 2024-03-05 | $12.71 | $12.71 | 3,714,000 | — | — |
| 2024-03-04 | $13.09 | $13.09 | 3,923,700 | — | — |
| 2024-03-01 | $13.69 | $13.69 | 2,577,800 | — | — |
| 2024-02-29 | $13.92 | $13.92 | 6,547,400 | — | — |
| 2024-02-28 | $13.83 | $13.83 | 2,922,200 | — | — |
| 2024-02-27 | $13.77 | $13.77 | 2,623,800 | — | — |
| 2024-02-26 | $13.35 | $13.35 | 1,895,600 | — | — |
| 2024-02-23 | $13.16 | $13.16 | 3,054,000 | — | — |
| 2024-02-22 | $12.97 | $12.97 | 2,247,500 | — | — |
| 2024-02-21 | $12.86 | $12.86 | 2,862,100 | — | — |
| 2024-02-20 | $12.81 | $12.81 | 2,647,600 | — | — |
| 2024-02-16 | $12.92 | $12.92 | 2,134,900 | — | — |
| 2024-02-15 | $13.31 | $13.31 | 1,426,800 | — | — |
| 2024-02-14 | $13.25 | $13.25 | 2,727,200 | — | — |
| 2024-02-13 | $12.89 | $12.89 | 2,595,300 | — | — |
| 2024-02-12 | $13.17 | $13.17 | 3,080,100 | — | — |
| 2024-02-09 | $13.30 | $13.30 | 2,443,700 | — | — |
| 2024-02-08 | $13.23 | $13.23 | 2,455,100 | — | — |
| 2024-02-07 | $13.21 | $13.21 | 2,065,800 | — | — |
| 2024-02-06 | $13.39 | $13.39 | 3,483,000 | — | — |
| 2024-02-05 | $13.18 | $13.18 | 2,029,900 | — | — |
| 2024-02-02 | $13.48 | $13.48 | 2,225,200 | — | — |
| 2024-02-01 | $13.38 | $13.38 | 4,188,100 | — | — |
| 2024-01-31 | $12.87 | $12.87 | 3,017,100 | — | — |
| 2024-01-30 | $13.16 | $13.16 | 3,257,000 | — | — |
| 2024-01-29 | $13.66 | $13.66 | 2,891,600 | — | — |
| 2024-01-26 | $13.32 | $13.32 | 2,482,300 | — | — |
| 2024-01-25 | $13.14 | $13.14 | 2,673,400 | — | — |
| 2024-01-24 | $12.81 | $12.81 | 1,869,600 | — | — |
| 2024-01-23 | $12.73 | $12.73 | 2,340,600 | — | — |
| 2024-01-22 | $12.84 | $12.84 | 3,776,500 | — | — |
| 2024-01-19 | $12.60 | $12.60 | 2,623,200 | — | — |
| 2024-01-18 | $12.76 | $12.76 | 2,835,600 | — | — |
| 2024-01-17 | $12.75 | $12.75 | 2,805,600 | — | — |
| 2024-01-16 | $12.81 | $12.81 | 5,564,200 | — | — |
| 2024-01-12 | $12.50 | $12.50 | 2,963,300 | — | — |
| 2024-01-11 | $12.61 | $12.61 | 3,708,700 | — | — |
| 2024-01-10 | $12.47 | $12.47 | 2,641,000 | — | — |
| 2024-01-09 | $12.38 | $12.38 | 3,676,800 | — | — |
| 2024-01-08 | $12.90 | $12.90 | 3,520,800 | — | — |
| 2024-01-05 | $12.36 | $12.36 | 5,889,800 | — | — |
| 2024-01-04 | $11.75 | $11.75 | 2,020,000 | — | — |
| 2024-01-03 | $11.96 | $11.96 | 2,922,400 | — | — |
| 2024-01-02 | $12.12 | $12.12 | 3,155,100 | — | — |