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
- 2020-07-14 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 | $10.25 | $10.25 | 1,946,500 | — | — |
| 2024-12-30 | $10.39 | $10.39 | 1,354,400 | — | — |
| 2024-12-27 | $10.59 | $10.59 | 1,093,500 | — | — |
| 2024-12-26 | $10.95 | $10.95 | 1,252,100 | — | — |
| 2024-12-24 | $10.70 | $10.70 | 716,100 | — | — |
| 2024-12-23 | $10.62 | $10.62 | 1,556,300 | — | — |
| 2024-12-20 | $10.85 | $10.85 | 2,888,000 | — | — |
| 2024-12-19 | $10.37 | $10.37 | 3,515,200 | — | — |
| 2024-12-18 | $10.67 | $10.67 | 3,129,400 | — | — |
| 2024-12-17 | $11.68 | $11.68 | 1,481,100 | — | — |
| 2024-12-16 | $11.88 | $11.88 | 2,692,400 | — | — |
| 2024-12-13 | $11.75 | $11.75 | 2,433,300 | — | — |
| 2024-12-12 | $12.05 | $12.05 | 1,773,500 | — | — |
| 2024-12-11 | $12.45 | $12.45 | 1,692,400 | — | — |
| 2024-12-10 | $12.79 | $12.79 | 1,564,000 | — | — |
| 2024-12-09 | $12.75 | $12.75 | 1,996,600 | — | — |
| 2024-12-06 | $13.18 | $13.18 | 1,538,000 | — | — |
| 2024-12-05 | $12.52 | $12.52 | 2,262,600 | — | — |
| 2024-12-04 | $12.89 | $12.89 | 2,898,000 | — | — |
| 2024-12-03 | $13.76 | $13.76 | 2,652,800 | — | — |
| 2024-12-02 | $14.12 | $14.12 | 4,941,100 | — | — |
| 2024-11-29 | $13.30 | $13.29 | 1,045,100 | — | — |
| 2024-11-27 | $13.20 | $13.20 | 1,619,200 | — | — |
| 2024-11-26 | $13.28 | $13.28 | 1,947,300 | — | — |
| 2024-11-25 | $12.92 | $12.92 | 3,351,400 | — | — |
| 2024-11-22 | $11.93 | $11.93 | 2,123,300 | — | — |
| 2024-11-21 | $11.69 | $11.69 | 1,490,400 | — | — |
| 2024-11-20 | $11.99 | $11.99 | 2,523,900 | — | — |
| 2024-11-19 | $11.67 | $11.67 | 1,544,100 | — | — |
| 2024-11-18 | $11.60 | $11.60 | 2,031,900 | — | — |
| 2024-11-15 | $11.04 | $11.04 | 1,963,600 | — | — |
| 2024-11-14 | $11.14 | $11.14 | 2,430,300 | — | — |
| 2024-11-13 | $11.79 | $11.79 | 3,710,400 | — | — |
| 2024-11-12 | $12.66 | $12.66 | 4,104,000 | — | — |
| 2024-11-11 | $12.91 | $12.90 | 3,155,500 | — | — |
| 2024-11-08 | $11.96 | $11.96 | 2,935,800 | — | — |
| 2024-11-07 | $12.46 | $12.46 | 6,414,500 | — | — |
| 2024-11-06 | $13.36 | $13.36 | 3,722,400 | — | — |
| 2024-11-05 | $12.59 | $12.59 | 1,714,100 | — | — |
| 2024-11-04 | $12.51 | $12.51 | 1,975,800 | — | — |
| 2024-11-01 | $12.87 | $12.87 | 2,323,000 | — | — |
| 2024-10-31 | $13.02 | $13.02 | 2,519,200 | — | — |
| 2024-10-30 | $13.48 | $13.48 | 1,859,800 | — | — |
| 2024-10-29 | $14.00 | $14.00 | 2,865,600 | — | — |
| 2024-10-28 | $13.92 | $13.92 | 3,069,200 | — | — |
| 2024-10-25 | $14.12 | $14.12 | 8,667,700 | — | — |
| 2024-10-24 | $14.30 | $14.30 | 14,451,200 | — | — |
| 2024-10-23 | $11.04 | $11.04 | 1,775,500 | — | — |
| 2024-10-22 | $11.19 | $11.19 | 1,794,600 | — | — |
| 2024-10-21 | $11.11 | $11.11 | 2,224,400 | — | — |
| 2024-10-18 | $10.68 | $10.68 | 4,774,800 | — | — |
| 2024-10-17 | $9.98 | $9.98 | 1,839,500 | — | — |
| 2024-10-16 | $10.29 | $10.29 | 3,558,900 | — | — |
| 2024-10-15 | $9.73 | $9.73 | 1,549,200 | — | — |
| 2024-10-14 | $9.37 | $9.37 | 1,180,700 | — | — |
| 2024-10-11 | $9.40 | $9.40 | 1,896,800 | — | — |
| 2024-10-10 | $9.09 | $9.09 | 1,655,700 | — | — |
| 2024-10-09 | $9.14 | $9.14 | 1,380,100 | — | — |
| 2024-10-08 | $9.42 | $9.42 | 1,534,600 | — | — |
| 2024-10-07 | $9.07 | $9.07 | 1,005,500 | — | — |
| 2024-10-04 | $9.26 | $9.26 | 1,136,400 | — | — |
| 2024-10-03 | $9.01 | $9.01 | 1,767,200 | — | — |
| 2024-10-02 | $9.08 | $9.08 | 1,393,000 | — | — |
| 2024-10-01 | $8.81 | $8.81 | 2,494,000 | — | — |
| 2024-09-30 | $9.50 | $9.50 | 1,884,100 | — | — |
| 2024-09-27 | $9.60 | $9.60 | 1,675,100 | — | — |
| 2024-09-26 | $9.46 | $9.46 | 1,775,100 | — | — |
| 2024-09-25 | $9.70 | $9.70 | 2,978,800 | — | — |
| 2024-09-24 | $10.17 | $10.17 | 2,817,700 | — | — |
| 2024-09-23 | $9.27 | $9.27 | 2,017,900 | — | — |
| 2024-09-20 | $9.26 | $9.26 | 5,368,000 | — | — |
| 2024-09-19 | $9.28 | $9.28 | 6,344,300 | — | — |
| 2024-09-18 | $8.15 | $8.15 | 3,105,000 | — | — |
| 2024-09-17 | $8.76 | $8.76 | 3,241,000 | — | — |
| 2024-09-16 | $8.90 | $8.90 | 5,596,000 | — | — |
| 2024-09-13 | $8.82 | $8.82 | 9,182,000 | — | — |
| 2024-09-12 | $8.00 | $8.00 | 6,099,900 | — | — |
| 2024-09-11 | $6.76 | $6.76 | 10,226,800 | — | — |
| 2024-09-10 | $4.69 | $4.69 | 1,303,500 | — | — |
| 2024-09-09 | $4.71 | $4.71 | 1,502,700 | — | — |
| 2024-09-06 | $4.80 | $4.80 | 3,283,500 | — | — |
| 2024-09-05 | $5.41 | $5.41 | 1,966,000 | — | — |
| 2024-09-04 | $5.83 | $5.83 | 624,500 | — | — |
| 2024-09-03 | $5.79 | $5.79 | 1,329,300 | — | — |
| 2024-08-30 | $6.10 | $6.10 | 1,135,300 | — | — |
| 2024-08-29 | $5.96 | $5.96 | 1,089,500 | — | — |
| 2024-08-28 | $5.87 | $5.87 | 1,122,100 | — | — |
| 2024-08-27 | $5.96 | $5.96 | 1,112,100 | — | — |
| 2024-08-26 | $5.97 | $5.97 | 956,700 | — | — |
| 2024-08-23 | $5.87 | $5.87 | 1,511,700 | — | — |
| 2024-08-22 | $5.83 | $5.83 | 913,800 | — | — |
| 2024-08-21 | $5.95 | $5.95 | 1,516,900 | — | — |
| 2024-08-20 | $5.64 | $5.64 | 1,238,500 | — | — |
| 2024-08-19 | $5.67 | $5.67 | 1,609,000 | — | — |
| 2024-08-16 | $5.67 | $5.67 | 1,859,300 | — | — |
| 2024-08-15 | $5.84 | $5.84 | 1,857,800 | — | — |
| 2024-08-14 | $5.84 | $5.84 | 1,525,600 | — | — |
| 2024-08-13 | $5.65 | $5.65 | 1,498,400 | — | — |
| 2024-08-12 | $5.55 | $5.55 | 2,889,600 | — | — |
| 2024-08-09 | $5.64 | $5.64 | 3,258,000 | — | — |
| 2024-08-08 | $6.31 | $6.31 | 4,969,000 | — | — |
| 2024-08-07 | $6.27 | $6.27 | 1,737,200 | — | — |
| 2024-08-06 | $6.58 | $6.58 | 1,486,600 | — | — |
| 2024-08-05 | $6.89 | $6.89 | 2,597,700 | — | — |
| 2024-08-02 | $7.03 | $7.03 | 2,100,800 | — | — |
| 2024-08-01 | $7.45 | $7.45 | 1,685,700 | — | — |
| 2024-07-31 | $7.71 | $7.71 | 1,233,400 | — | — |
| 2024-07-30 | $7.62 | $7.62 | 1,665,100 | — | — |
| 2024-07-29 | $7.62 | $7.62 | 2,113,700 | — | — |
| 2024-07-26 | $7.75 | $7.75 | 2,083,600 | — | — |
| 2024-07-25 | $7.47 | $7.47 | 2,298,100 | — | — |
| 2024-07-24 | $7.07 | $7.07 | 2,520,100 | — | — |
| 2024-07-23 | $7.17 | $7.17 | 6,162,800 | — | — |
| 2024-07-22 | $6.17 | $6.17 | 1,027,400 | — | — |
| 2024-07-19 | $5.93 | $5.93 | 657,600 | — | — |
| 2024-07-18 | $6.04 | $6.04 | 998,100 | — | — |
| 2024-07-17 | $6.14 | $6.14 | 1,087,300 | — | — |
| 2024-07-16 | $6.01 | $6.01 | 1,186,500 | — | — |
| 2024-07-15 | $5.78 | $5.78 | 923,800 | — | — |
| 2024-07-12 | $5.72 | $5.72 | 1,158,400 | — | — |
| 2024-07-11 | $5.69 | $5.69 | 1,803,200 | — | — |
| 2024-07-10 | $5.17 | $5.17 | 1,144,800 | — | — |
| 2024-07-09 | $5.19 | $5.19 | 1,130,900 | — | — |
| 2024-07-08 | $5.28 | $5.28 | 1,099,100 | — | — |
| 2024-07-05 | $5.47 | $5.47 | 1,630,300 | — | — |
| 2024-07-03 | $5.46 | $5.46 | 2,085,200 | — | — |
| 2024-07-02 | $5.71 | $5.71 | 1,057,000 | — | — |
| 2024-07-01 | $5.83 | $5.83 | 1,022,500 | — | — |
| 2024-06-28 | $5.92 | $5.92 | 4,790,000 | — | — |
| 2024-06-27 | $5.99 | $5.99 | 1,597,800 | — | — |
| 2024-06-26 | $6.05 | $6.05 | 1,187,200 | — | — |
| 2024-06-25 | $5.83 | $5.83 | 1,857,500 | — | — |
| 2024-06-24 | $5.82 | $5.82 | 1,030,200 | — | — |
| 2024-06-21 | $5.82 | $5.82 | 2,528,100 | — | — |
| 2024-06-20 | $5.97 | $5.97 | 1,805,700 | — | — |
| 2024-06-18 | $6.13 | $6.13 | 1,127,000 | — | — |
| 2024-06-17 | $5.98 | $5.98 | 1,125,200 | — | — |
| 2024-06-14 | $5.72 | $5.72 | 874,900 | — | — |
| 2024-06-13 | $5.75 | $5.75 | 947,000 | — | — |
| 2024-06-12 | $5.86 | $5.86 | 2,271,900 | — | — |
| 2024-06-11 | $5.92 | $5.92 | 2,834,100 | — | — |
| 2024-06-10 | $5.66 | $5.66 | 968,300 | — | — |
| 2024-06-07 | $5.34 | $5.34 | 995,800 | — | — |
| 2024-06-06 | $5.44 | $5.44 | 914,700 | — | — |
| 2024-06-05 | $5.51 | $5.51 | 1,467,800 | — | — |
| 2024-06-04 | $5.24 | $5.24 | 1,262,400 | — | — |
| 2024-06-03 | $5.55 | $5.55 | 2,367,000 | — | — |
| 2024-05-31 | $5.19 | $5.19 | 1,166,700 | — | — |
| 2024-05-30 | $5.31 | $5.31 | 1,231,900 | — | — |
| 2024-05-29 | $4.96 | $4.96 | 2,146,600 | — | — |
| 2024-05-28 | $5.12 | $5.12 | 1,587,500 | — | — |
| 2024-05-24 | $5.45 | $5.45 | 1,238,900 | — | — |
| 2024-05-23 | $5.12 | $5.12 | 1,233,200 | — | — |
| 2024-05-22 | $5.37 | $5.37 | 642,300 | — | — |
| 2024-05-21 | $5.28 | $5.28 | 1,024,400 | — | — |
| 2024-05-20 | $5.53 | $5.53 | 1,753,400 | — | — |
| 2024-05-17 | $5.35 | $5.35 | 1,556,300 | — | — |
| 2024-05-16 | $5.14 | $5.14 | 1,242,300 | — | — |
| 2024-05-15 | $5.38 | $5.38 | 1,593,200 | — | — |
| 2024-05-14 | $5.60 | $5.60 | 4,618,100 | — | — |
| 2024-05-13 | $5.28 | $5.28 | 2,585,300 | — | — |
| 2024-05-10 | $4.84 | $4.84 | 1,660,900 | — | — |
| 2024-05-09 | $4.88 | $4.88 | 1,099,500 | — | — |
| 2024-05-08 | $4.77 | $4.77 | 2,296,600 | — | — |
| 2024-05-07 | $5.02 | $5.02 | 3,569,900 | — | — |
| 2024-05-06 | $5.17 | $5.17 | 1,660,700 | — | — |
| 2024-05-03 | $5.34 | $5.34 | 1,863,600 | — | — |
| 2024-05-02 | $5.24 | $5.24 | 3,819,900 | — | — |
| 2024-05-01 | $4.67 | $4.67 | 2,421,600 | — | — |
| 2024-04-30 | $4.67 | $4.67 | 1,990,500 | — | — |
| 2024-04-29 | $4.96 | $4.96 | 1,427,700 | — | — |
| 2024-04-26 | $4.98 | $4.98 | 1,360,400 | — | — |
| 2024-04-25 | $5.05 | $5.05 | 1,276,400 | — | — |
| 2024-04-24 | $4.96 | $4.96 | 1,558,200 | — | — |
| 2024-04-23 | $5.09 | $5.09 | 998,100 | — | — |
| 2024-04-22 | $5.04 | $5.04 | 1,215,000 | — | — |
| 2024-04-19 | $5.24 | $5.24 | 1,163,000 | — | — |
| 2024-04-18 | $5.10 | $5.10 | 1,236,000 | — | — |
| 2024-04-17 | $5.14 | $5.14 | 1,580,000 | — | — |
| 2024-04-16 | $5.21 | $5.21 | 1,643,900 | — | — |
| 2024-04-15 | $5.30 | $5.30 | 2,298,800 | — | — |
| 2024-04-12 | $5.67 | $5.67 | 1,303,200 | — | — |
| 2024-04-11 | $5.87 | $5.87 | 2,928,700 | — | — |
| 2024-04-10 | $5.71 | $5.71 | 1,901,700 | — | — |
| 2024-04-09 | $5.93 | $5.93 | 989,100 | — | — |
| 2024-04-08 | $5.95 | $5.95 | 1,320,400 | — | — |
| 2024-04-05 | $5.80 | $5.80 | 759,700 | — | — |
| 2024-04-04 | $5.68 | $5.68 | 1,402,100 | — | — |
| 2024-04-03 | $5.72 | $5.72 | 1,589,800 | — | — |
| 2024-04-02 | $5.82 | $5.82 | 1,902,700 | — | — |
| 2024-04-01 | $5.88 | $5.88 | 1,329,000 | — | — |
| 2024-03-28 | $6.22 | $6.22 | 2,757,300 | — | — |
| 2024-03-27 | $6.05 | $6.05 | 1,900,100 | — | — |
| 2024-03-26 | $5.82 | $5.82 | 1,256,700 | — | — |
| 2024-03-25 | $6.05 | $6.05 | 1,066,800 | — | — |
| 2024-03-22 | $6.07 | $6.07 | 1,644,000 | — | — |
| 2024-03-21 | $6.17 | $6.17 | 2,776,100 | — | — |
| 2024-03-20 | $6.22 | $6.22 | 1,946,500 | — | — |
| 2024-03-19 | $5.95 | $5.95 | 1,633,500 | — | — |
| 2024-03-18 | $5.63 | $5.63 | 1,977,700 | — | — |
| 2024-03-15 | $5.34 | $5.34 | 2,745,200 | — | — |
| 2024-03-14 | $5.20 | $5.20 | 1,157,200 | — | — |
| 2024-03-13 | $5.36 | $5.36 | 2,422,200 | — | — |
| 2024-03-12 | $4.94 | $4.94 | 1,901,500 | — | — |
| 2024-03-11 | $4.81 | $4.81 | 1,980,900 | — | — |
| 2024-03-08 | $5.13 | $5.13 | 2,802,700 | — | — |
| 2024-03-07 | $5.10 | $5.10 | 4,079,900 | — | — |
| 2024-03-06 | $5.01 | $5.01 | 7,885,300 | — | — |
| 2024-03-05 | $5.66 | $5.66 | 2,503,100 | — | — |
| 2024-03-04 | $6.04 | $6.04 | 2,488,300 | — | — |
| 2024-03-01 | $6.07 | $6.07 | 2,204,400 | — | — |
| 2024-02-29 | $5.79 | $5.79 | 1,784,200 | — | — |
| 2024-02-28 | $5.57 | $5.57 | 1,796,400 | — | — |
| 2024-02-27 | $5.77 | $5.77 | 1,565,400 | — | — |
| 2024-02-26 | $5.67 | $5.67 | 1,773,600 | — | — |
| 2024-02-23 | $5.55 | $5.55 | 1,896,300 | — | — |
| 2024-02-22 | $5.09 | $5.09 | 2,891,100 | — | — |
| 2024-02-21 | $5.73 | $5.73 | 1,845,800 | — | — |
| 2024-02-20 | $5.89 | $5.89 | 2,201,100 | — | — |
| 2024-02-16 | $5.65 | $5.65 | 3,659,500 | — | — |
| 2024-02-15 | $5.65 | $5.65 | 4,615,000 | — | — |
| 2024-02-14 | $4.92 | $4.92 | 2,428,900 | — | — |
| 2024-02-13 | $4.51 | $4.51 | 2,845,800 | — | — |
| 2024-02-12 | $4.51 | $4.51 | 2,102,200 | — | — |
| 2024-02-09 | $4.76 | $4.76 | 2,920,500 | — | — |
| 2024-02-08 | $4.93 | $4.93 | 3,211,800 | — | — |
| 2024-02-07 | $4.86 | $4.86 | 2,686,900 | — | — |
| 2024-02-06 | $4.78 | $4.78 | 3,640,000 | — | — |
| 2024-02-05 | $4.60 | $4.60 | 5,868,800 | — | — |
| 2024-02-02 | $4.03 | $4.03 | 1,697,100 | — | — |
| 2024-02-01 | $4.04 | $4.04 | 1,423,400 | — | — |
| 2024-01-31 | $3.92 | $3.92 | 1,882,000 | — | — |
| 2024-01-30 | $4.14 | $4.14 | 3,023,400 | — | — |
| 2024-01-29 | $4.19 | $4.19 | 2,368,000 | — | — |
| 2024-01-26 | $3.72 | $3.72 | 3,138,400 | — | — |
| 2024-01-25 | $3.35 | $3.35 | 2,455,000 | — | — |
| 2024-01-24 | $3.24 | $3.24 | 2,467,600 | — | — |
| 2024-01-23 | $3.24 | $3.24 | 1,432,600 | — | — |
| 2024-01-22 | $3.29 | $3.29 | 1,940,800 | — | — |
| 2024-01-19 | $3.17 | $3.17 | 2,501,200 | — | — |
| 2024-01-18 | $3.03 | $3.03 | 2,870,500 | — | — |
| 2024-01-17 | $3.23 | $3.23 | 4,254,500 | — | — |
| 2024-01-16 | $2.92 | $2.92 | 9,797,500 | — | — |
| 2024-01-12 | $2.40 | $2.40 | 4,602,200 | — | — |
| 2024-01-11 | $2.45 | $2.45 | 4,385,200 | — | — |
| 2024-01-10 | $2.64 | $2.64 | 6,493,800 | — | — |
| 2024-01-09 | $2.95 | $2.95 | 5,629,000 | — | — |
| 2024-01-08 | $3.12 | $3.12 | 2,925,700 | — | — |
| 2024-01-05 | $3.27 | $3.27 | 2,022,800 | — | — |
| 2024-01-04 | $3.37 | $3.37 | 2,184,000 | — | — |
| 2024-01-03 | $3.46 | $3.46 | 3,123,800 | — | — |
| 2024-01-02 | $3.75 | $3.75 | 2,944,800 | — | — |