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
- 2020-10-16 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 | $10.04 | $10.04 | 2,396,400 | — | — |
| 2024-12-30 | $10.01 | $10.01 | 1,953,200 | — | — |
| 2024-12-27 | $10.01 | $10.01 | 2,311,900 | — | — |
| 2024-12-26 | $10.21 | $10.21 | 1,498,400 | — | — |
| 2024-12-24 | $10.14 | $10.14 | 830,700 | — | — |
| 2024-12-23 | $9.99 | $9.99 | 1,951,400 | — | — |
| 2024-12-20 | $10.12 | $10.12 | 8,659,900 | — | — |
| 2024-12-19 | $10.07 | $10.07 | 2,907,800 | — | — |
| 2024-12-18 | $9.93 | $9.93 | 2,910,300 | — | — |
| 2024-12-17 | $10.27 | $10.27 | 2,914,000 | — | — |
| 2024-12-16 | $10.45 | $10.45 | 2,441,200 | — | — |
| 2024-12-13 | $10.28 | $10.28 | 1,469,400 | — | — |
| 2024-12-12 | $10.31 | $10.31 | 1,457,300 | — | — |
| 2024-12-11 | $10.36 | $10.36 | 2,970,100 | — | — |
| 2024-12-10 | $10.13 | $10.13 | 3,415,300 | — | — |
| 2024-12-09 | $10.12 | $10.12 | 4,036,600 | — | — |
| 2024-12-06 | $10.95 | $10.95 | 3,136,600 | — | — |
| 2024-12-05 | $10.79 | $10.79 | 1,996,500 | — | — |
| 2024-12-04 | $10.85 | $10.85 | 2,164,600 | — | — |
| 2024-12-03 | $10.66 | $10.66 | 2,246,100 | — | — |
| 2024-12-02 | $10.63 | $10.63 | 3,301,800 | — | — |
| 2024-11-29 | $10.91 | $10.91 | 1,447,300 | — | — |
| 2024-11-27 | $10.87 | $10.87 | 1,731,000 | — | — |
| 2024-11-26 | $11.05 | $11.05 | 4,854,900 | — | — |
| 2024-11-25 | $10.94 | $10.94 | 4,017,900 | — | — |
| 2024-11-22 | $10.93 | $10.93 | 2,907,000 | — | — |
| 2024-11-21 | $10.78 | $10.78 | 2,361,600 | — | — |
| 2024-11-20 | $10.85 | $10.85 | 3,912,900 | — | — |
| 2024-11-19 | $10.83 | $10.83 | 3,819,600 | — | — |
| 2024-11-18 | $10.64 | $10.64 | 3,867,900 | — | — |
| 2024-11-15 | $10.37 | $10.37 | 3,190,900 | — | — |
| 2024-11-14 | $10.33 | $10.33 | 2,998,400 | — | — |
| 2024-11-13 | $10.32 | $10.32 | 3,501,800 | — | — |
| 2024-11-12 | $10.58 | $10.58 | 6,233,100 | — | — |
| 2024-11-11 | $10.39 | $10.39 | 5,148,800 | — | — |
| 2024-11-08 | $10.81 | $10.81 | 5,621,300 | — | — |
| 2024-11-07 | $10.68 | $10.68 | 4,421,200 | — | — |
| 2024-11-06 | $10.35 | $10.35 | 8,948,500 | — | — |
| 2024-11-05 | $10.30 | $10.30 | 13,578,500 | — | — |
| 2024-11-04 | $8.52 | $8.52 | 4,804,900 | — | — |
| 2024-11-01 | $8.46 | $8.46 | 3,192,400 | — | — |
| 2024-10-31 | $8.62 | $8.62 | 2,722,700 | — | — |
| 2024-10-30 | $8.55 | $8.55 | 2,551,000 | — | — |
| 2024-10-29 | $8.55 | $8.55 | 1,558,100 | — | — |
| 2024-10-28 | $8.47 | $8.47 | 1,400,500 | — | — |
| 2024-10-25 | $8.36 | $8.36 | 1,335,200 | — | — |
| 2024-10-24 | $8.40 | $8.40 | 1,723,500 | — | — |
| 2024-10-23 | $8.43 | $8.43 | 1,694,000 | — | — |
| 2024-10-22 | $8.49 | $8.49 | 1,753,700 | — | — |
| 2024-10-21 | $8.37 | $8.37 | 1,642,400 | — | — |
| 2024-10-18 | $8.35 | $8.35 | 2,702,800 | — | — |
| 2024-10-17 | $8.22 | $8.22 | 1,419,100 | — | — |
| 2024-10-16 | $8.10 | $8.10 | 1,528,500 | — | — |
| 2024-10-15 | $8.03 | $8.03 | 1,707,500 | — | — |
| 2024-10-14 | $7.88 | $7.88 | 2,417,200 | — | — |
| 2024-10-11 | $7.89 | $7.89 | 1,590,800 | — | — |
| 2024-10-10 | $7.85 | $7.85 | 5,443,800 | — | — |
| 2024-10-09 | $7.74 | $7.74 | 4,251,800 | — | — |
| 2024-10-08 | $7.72 | $7.72 | 2,046,400 | — | — |
| 2024-10-07 | $7.68 | $7.68 | 1,566,000 | — | — |
| 2024-10-04 | $7.71 | $7.71 | 1,750,900 | — | — |
| 2024-10-03 | $7.67 | $7.67 | 2,340,000 | — | — |
| 2024-10-02 | $7.59 | $7.59 | 1,284,800 | — | — |
| 2024-10-01 | $7.64 | $7.64 | 2,290,900 | — | — |
| 2024-09-30 | $7.53 | $7.53 | 2,009,400 | — | — |
| 2024-09-27 | $7.61 | $7.61 | 3,344,800 | — | — |
| 2024-09-26 | $7.66 | $7.66 | 1,862,200 | — | — |
| 2024-09-25 | $7.65 | $7.65 | 1,195,600 | — | — |
| 2024-09-24 | $7.66 | $7.66 | 1,027,900 | — | — |
| 2024-09-23 | $7.61 | $7.61 | 1,447,300 | — | — |
| 2024-09-20 | $7.58 | $7.58 | 4,213,600 | — | — |
| 2024-09-19 | $7.58 | $7.58 | 1,279,800 | — | — |
| 2024-09-18 | $7.42 | $7.42 | 2,227,300 | — | — |
| 2024-09-17 | $7.46 | $7.46 | 2,622,200 | — | — |
| 2024-09-16 | $7.39 | $7.39 | 1,944,800 | — | — |
| 2024-09-13 | $7.38 | $7.38 | 2,706,700 | — | — |
| 2024-09-12 | $7.48 | $7.48 | 3,227,400 | — | — |
| 2024-09-11 | $7.22 | $7.22 | 2,319,100 | — | — |
| 2024-09-10 | $7.12 | $7.12 | 2,248,000 | — | — |
| 2024-09-09 | $7.14 | $7.14 | 2,715,800 | — | — |
| 2024-09-06 | $7.02 | $7.02 | 1,844,000 | — | — |
| 2024-09-05 | $7.06 | $7.06 | 1,459,800 | — | — |
| 2024-09-04 | $7.08 | $7.08 | 1,786,100 | — | — |
| 2024-09-03 | $7.21 | $7.21 | 2,111,500 | — | — |
| 2024-08-30 | $7.43 | $7.43 | 4,060,200 | — | — |
| 2024-08-29 | $7.39 | $7.39 | 2,797,400 | — | — |
| 2024-08-28 | $7.10 | $7.10 | 1,461,300 | — | — |
| 2024-08-27 | $7.22 | $7.22 | 1,918,200 | — | — |
| 2024-08-26 | $7.13 | $7.13 | 2,236,500 | — | — |
| 2024-08-23 | $7.03 | $7.03 | 1,926,200 | — | — |
| 2024-08-22 | $6.96 | $6.96 | 1,715,900 | — | — |
| 2024-08-21 | $6.96 | $6.96 | 1,959,900 | — | — |
| 2024-08-20 | $6.95 | $6.95 | 2,688,600 | — | — |
| 2024-08-19 | $7.14 | $7.14 | 2,955,400 | — | — |
| 2024-08-16 | $7.14 | $7.14 | 3,098,500 | — | — |
| 2024-08-15 | $7.00 | $7.00 | 3,766,000 | — | — |
| 2024-08-14 | $6.86 | $6.86 | 3,089,400 | — | — |
| 2024-08-13 | $7.10 | $7.10 | 5,542,800 | — | — |
| 2024-08-12 | $6.92 | $6.92 | 9,044,300 | — | — |
| 2024-08-09 | $6.73 | $6.73 | 4,088,900 | — | — |
| 2024-08-08 | $6.71 | $6.71 | 5,964,200 | — | — |
| 2024-08-07 | $6.47 | $6.47 | 14,463,600 | — | — |
| 2024-08-06 | $5.25 | $5.25 | 4,325,500 | — | — |
| 2024-08-05 | $5.21 | $5.21 | 4,374,000 | — | — |
| 2024-08-02 | $5.38 | $5.38 | 4,336,600 | — | — |
| 2024-08-01 | $5.61 | $5.61 | 4,069,700 | — | — |
| 2024-07-31 | $5.53 | $5.53 | 3,031,900 | — | — |
| 2024-07-30 | $5.59 | $5.59 | 1,644,700 | — | — |
| 2024-07-29 | $5.46 | $5.46 | 1,148,300 | — | — |
| 2024-07-26 | $5.47 | $5.47 | 1,428,600 | — | — |
| 2024-07-25 | $5.41 | $5.41 | 2,132,600 | — | — |
| 2024-07-24 | $5.37 | $5.37 | 1,525,300 | — | — |
| 2024-07-23 | $5.56 | $5.56 | 1,635,100 | — | — |
| 2024-07-22 | $5.52 | $5.52 | 2,895,100 | — | — |
| 2024-07-19 | $5.52 | $5.52 | 1,431,600 | — | — |
| 2024-07-18 | $5.48 | $5.48 | 2,300,200 | — | — |
| 2024-07-17 | $5.54 | $5.54 | 2,218,600 | — | — |
| 2024-07-16 | $5.53 | $5.53 | 2,618,500 | — | — |
| 2024-07-15 | $5.37 | $5.37 | 3,202,500 | — | — |
| 2024-07-12 | $5.27 | $5.27 | 3,280,100 | — | — |
| 2024-07-11 | $5.31 | $5.31 | 3,435,200 | — | — |
| 2024-07-10 | $5.29 | $5.29 | 3,204,000 | — | — |
| 2024-07-09 | $5.53 | $5.53 | 1,750,600 | — | — |
| 2024-07-08 | $5.49 | $5.49 | 3,143,700 | — | — |
| 2024-07-05 | $5.46 | $5.46 | 1,874,200 | — | — |
| 2024-07-03 | $5.47 | $5.47 | 725,400 | — | — |
| 2024-07-02 | $5.46 | $5.46 | 1,643,400 | — | — |
| 2024-07-01 | $5.43 | $5.43 | 1,940,100 | — | — |
| 2024-06-28 | $5.54 | $5.54 | 5,896,600 | — | — |
| 2024-06-27 | $5.57 | $5.57 | 1,686,500 | — | — |
| 2024-06-26 | $5.59 | $5.59 | 1,823,300 | — | — |
| 2024-06-25 | $5.59 | $5.59 | 1,675,300 | — | — |
| 2024-06-24 | $5.38 | $5.38 | 2,664,500 | — | — |
| 2024-06-21 | $5.44 | $5.44 | 5,783,500 | — | — |
| 2024-06-20 | $5.48 | $5.48 | 2,235,100 | — | — |
| 2024-06-18 | $5.40 | $5.40 | 1,768,700 | — | — |
| 2024-06-17 | $5.47 | $5.47 | 1,403,500 | — | — |
| 2024-06-14 | $5.47 | $5.47 | 2,339,400 | — | — |
| 2024-06-13 | $5.53 | $5.53 | 1,856,800 | — | — |
| 2024-06-12 | $5.70 | $5.70 | 2,176,000 | — | — |
| 2024-06-11 | $5.71 | $5.71 | 1,675,700 | — | — |
| 2024-06-10 | $5.77 | $5.77 | 2,021,700 | — | — |
| 2024-06-07 | $5.91 | $5.91 | 1,265,600 | — | — |
| 2024-06-06 | $5.92 | $5.92 | 1,583,900 | — | — |
| 2024-06-05 | $5.93 | $5.93 | 1,665,800 | — | — |
| 2024-06-04 | $5.81 | $5.81 | 2,725,000 | — | — |
| 2024-06-03 | $5.88 | $5.88 | 2,379,300 | — | — |
| 2024-05-31 | $5.99 | $5.99 | 2,732,400 | — | — |
| 2024-05-30 | $6.05 | $6.05 | 2,479,800 | — | — |
| 2024-05-29 | $5.99 | $5.99 | 2,377,700 | — | — |
| 2024-05-28 | $6.04 | $6.04 | 2,746,800 | — | — |
| 2024-05-24 | $6.03 | $6.03 | 1,720,500 | — | — |
| 2024-05-23 | $5.90 | $5.90 | 2,392,900 | — | — |
| 2024-05-22 | $5.94 | $5.94 | 3,669,200 | — | — |
| 2024-05-21 | $5.96 | $5.96 | 3,474,800 | — | — |
| 2024-05-20 | $5.88 | $5.88 | 2,942,000 | — | — |
| 2024-05-17 | $5.87 | $5.87 | 2,243,600 | — | — |
| 2024-05-16 | $5.86 | $5.86 | 1,869,900 | — | — |
| 2024-05-15 | $5.81 | $5.81 | 2,689,200 | — | — |
| 2024-05-14 | $5.86 | $5.86 | 3,857,500 | — | — |
| 2024-05-13 | $5.75 | $5.75 | 3,821,700 | — | — |
| 2024-05-10 | $5.84 | $5.84 | 2,233,200 | — | — |
| 2024-05-09 | $5.87 | $5.87 | 2,647,500 | — | — |
| 2024-05-08 | $5.88 | $5.88 | 6,517,700 | — | — |
| 2024-05-07 | $5.22 | $5.22 | 2,060,700 | — | — |
| 2024-05-06 | $5.20 | $5.20 | 4,355,200 | — | — |
| 2024-05-03 | $5.08 | $5.08 | 1,812,600 | — | — |
| 2024-05-02 | $5.00 | $5.00 | 2,273,200 | — | — |
| 2024-05-01 | $4.95 | $4.95 | 1,550,200 | — | — |
| 2024-04-30 | $4.94 | $4.94 | 2,386,800 | — | — |
| 2024-04-29 | $4.97 | $4.97 | 2,288,400 | — | — |
| 2024-04-26 | $5.01 | $5.01 | 2,475,600 | — | — |
| 2024-04-25 | $4.93 | $4.93 | 2,251,500 | — | — |
| 2024-04-24 | $4.96 | $4.96 | 3,652,800 | — | — |
| 2024-04-23 | $5.17 | $5.17 | 1,841,000 | — | — |
| 2024-04-22 | $4.94 | $4.94 | 1,754,000 | — | — |
| 2024-04-19 | $4.89 | $4.89 | 2,125,700 | — | — |
| 2024-04-18 | $4.85 | $4.85 | 1,791,200 | — | — |
| 2024-04-17 | $4.85 | $4.85 | 1,418,700 | — | — |
| 2024-04-16 | $4.82 | $4.82 | 1,578,000 | — | — |
| 2024-04-15 | $4.80 | $4.80 | 2,009,100 | — | — |
| 2024-04-12 | $4.83 | $4.83 | 1,445,300 | — | — |
| 2024-04-11 | $4.89 | $4.89 | 996,600 | — | — |
| 2024-04-10 | $4.87 | $4.87 | 2,368,800 | — | — |
| 2024-04-09 | $4.86 | $4.86 | 2,375,000 | — | — |
| 2024-04-08 | $4.88 | $4.88 | 1,320,400 | — | — |
| 2024-04-05 | $4.81 | $4.81 | 1,772,200 | — | — |
| 2024-04-04 | $4.73 | $4.73 | 2,434,600 | — | — |
| 2024-04-03 | $4.90 | $4.90 | 1,939,500 | — | — |
| 2024-04-02 | $4.88 | $4.88 | 3,092,800 | — | — |
| 2024-04-01 | $4.89 | $4.89 | 2,069,800 | — | — |
| 2024-03-28 | $4.86 | $4.86 | 2,057,400 | — | — |
| 2024-03-27 | $4.89 | $4.89 | 2,108,500 | — | — |
| 2024-03-26 | $4.72 | $4.72 | 4,442,000 | — | — |
| 2024-03-25 | $4.69 | $4.69 | 2,452,100 | — | — |
| 2024-03-22 | $4.65 | $4.65 | 1,535,200 | — | — |
| 2024-03-21 | $4.78 | $4.78 | 2,675,600 | — | — |
| 2024-03-20 | $4.80 | $4.80 | 2,680,600 | — | — |
| 2024-03-19 | $4.62 | $4.62 | 3,341,300 | — | — |
| 2024-03-18 | $4.50 | $4.50 | 3,748,800 | — | — |
| 2024-03-15 | $4.27 | $4.27 | 3,742,200 | — | — |
| 2024-03-14 | $4.33 | $4.33 | 2,870,600 | — | — |
| 2024-03-13 | $4.46 | $4.46 | 1,788,500 | — | — |
| 2024-03-12 | $4.49 | $4.49 | 2,238,600 | — | — |
| 2024-03-11 | $4.54 | $4.54 | 2,182,400 | — | — |
| 2024-03-08 | $4.60 | $4.60 | 2,164,600 | — | — |
| 2024-03-07 | $4.48 | $4.48 | 2,553,800 | — | — |
| 2024-03-06 | $4.51 | $4.51 | 2,381,300 | — | — |
| 2024-03-05 | $4.55 | $4.55 | 2,808,400 | — | — |
| 2024-03-04 | $4.64 | $4.64 | 3,843,400 | — | — |
| 2024-03-01 | $4.94 | $4.94 | 3,040,700 | — | — |
| 2024-02-29 | $4.86 | $4.86 | 4,220,400 | — | — |
| 2024-02-28 | $4.47 | $4.47 | 9,370,600 | — | — |
| 2024-02-27 | $5.56 | $5.56 | 2,436,600 | — | — |
| 2024-02-26 | $5.50 | $5.50 | 2,005,100 | — | — |
| 2024-02-23 | $5.49 | $5.49 | 2,126,500 | — | — |
| 2024-02-22 | $5.33 | $5.33 | 2,389,400 | — | — |
| 2024-02-21 | $5.33 | $5.33 | 4,047,400 | — | — |
| 2024-02-20 | $5.40 | $5.40 | 1,888,400 | — | — |
| 2024-02-16 | $5.41 | $5.41 | 1,866,800 | — | — |
| 2024-02-15 | $5.45 | $5.45 | 2,706,500 | — | — |
| 2024-02-14 | $5.39 | $5.39 | 3,114,900 | — | — |
| 2024-02-13 | $5.07 | $5.07 | 3,005,900 | — | — |
| 2024-02-12 | $5.15 | $5.15 | 2,905,400 | — | — |
| 2024-02-09 | $5.03 | $5.03 | 1,834,000 | — | — |
| 2024-02-08 | $4.97 | $4.97 | 2,169,500 | — | — |
| 2024-02-07 | $4.85 | $4.85 | 1,704,900 | — | — |
| 2024-02-06 | $4.89 | $4.89 | 1,341,000 | — | — |
| 2024-02-05 | $4.82 | $4.82 | 1,399,200 | — | — |
| 2024-02-02 | $4.87 | $4.87 | 1,508,900 | — | — |
| 2024-02-01 | $4.76 | $4.76 | 1,428,000 | — | — |
| 2024-01-31 | $4.68 | $4.68 | 2,590,200 | — | — |
| 2024-01-30 | $4.77 | $4.77 | 3,013,200 | — | — |
| 2024-01-29 | $4.91 | $4.91 | 2,669,400 | — | — |
| 2024-01-26 | $4.74 | $4.74 | 2,675,500 | — | — |
| 2024-01-25 | $4.78 | $4.78 | 2,321,200 | — | — |
| 2024-01-24 | $4.79 | $4.79 | 1,441,600 | — | — |
| 2024-01-23 | $4.86 | $4.86 | 3,497,300 | — | — |
| 2024-01-22 | $4.85 | $4.85 | 3,181,400 | — | — |
| 2024-01-19 | $4.80 | $4.80 | 3,559,500 | — | — |
| 2024-01-18 | $4.78 | $4.78 | 5,441,200 | — | — |
| 2024-01-17 | $4.74 | $4.74 | 2,174,500 | — | — |
| 2024-01-16 | $4.84 | $4.84 | 3,341,900 | — | — |
| 2024-01-12 | $4.82 | $4.82 | 1,630,900 | — | — |
| 2024-01-11 | $4.92 | $4.92 | 2,353,800 | — | — |
| 2024-01-10 | $4.87 | $4.87 | 2,032,000 | — | — |
| 2024-01-09 | $5.04 | $5.04 | 1,838,900 | — | — |
| 2024-01-08 | $5.06 | $5.06 | 2,192,600 | — | — |
| 2024-01-05 | $4.96 | $4.96 | 2,600,400 | — | — |
| 2024-01-04 | $4.95 | $4.95 | 1,788,700 | — | — |
| 2024-01-03 | $4.97 | $4.97 | 2,264,000 | — | — |
| 2024-01-02 | $5.03 | $5.03 | 2,639,500 | — | — |