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
- 2019-09-26 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 | $8.70 | $8.70 | 8,942,700 | — | — |
| 2024-12-30 | $8.96 | $8.96 | 10,719,200 | — | — |
| 2024-12-27 | $9.39 | $9.39 | 11,804,600 | — | — |
| 2024-12-26 | $10.27 | $10.27 | 12,024,300 | — | — |
| 2024-12-24 | $9.36 | $9.36 | 3,915,600 | — | — |
| 2024-12-23 | $9.27 | $9.27 | 8,212,300 | — | — |
| 2024-12-20 | $9.38 | $9.38 | 14,007,800 | — | — |
| 2024-12-19 | $9.23 | $9.23 | 10,401,300 | — | — |
| 2024-12-18 | $9.44 | $9.44 | 14,752,200 | — | — |
| 2024-12-17 | $10.57 | $10.57 | 14,476,600 | — | — |
| 2024-12-16 | $10.25 | $10.25 | 15,238,000 | — | — |
| 2024-12-13 | $9.58 | $9.58 | 8,696,300 | — | — |
| 2024-12-12 | $9.35 | $9.35 | 10,881,700 | — | — |
| 2024-12-11 | $9.79 | $9.79 | 10,266,600 | — | — |
| 2024-12-10 | $9.50 | $9.50 | 9,616,600 | — | — |
| 2024-12-09 | $10.00 | $10.00 | 11,150,700 | — | — |
| 2024-12-06 | $10.01 | $10.01 | 14,735,400 | — | — |
| 2024-12-05 | $9.65 | $9.65 | 10,733,800 | — | — |
| 2024-12-04 | $9.54 | $9.54 | 16,623,900 | — | — |
| 2024-12-03 | $9.86 | $9.86 | 17,299,500 | — | — |
| 2024-12-02 | $9.55 | $9.55 | 18,610,500 | — | — |
| 2024-11-29 | $10.34 | $10.34 | 11,738,300 | — | — |
| 2024-11-27 | $9.73 | $9.73 | 9,912,400 | — | — |
| 2024-11-26 | $9.65 | $9.65 | 15,825,700 | — | — |
| 2024-11-25 | $9.58 | $9.58 | 14,144,300 | — | — |
| 2024-11-22 | $9.54 | $9.54 | 20,357,000 | — | — |
| 2024-11-21 | $9.06 | $9.06 | 20,850,700 | — | — |
| 2024-11-20 | $8.36 | $8.36 | 16,033,500 | — | — |
| 2024-11-19 | $7.94 | $7.94 | 10,686,100 | — | — |
| 2024-11-18 | $7.58 | $7.58 | 13,916,400 | — | — |
| 2024-11-15 | $7.75 | $7.75 | 15,121,100 | — | — |
| 2024-11-14 | $8.00 | $8.00 | 11,359,600 | — | — |
| 2024-11-13 | $8.31 | $8.31 | 9,350,300 | — | — |
| 2024-11-12 | $8.31 | $8.31 | 11,375,500 | — | — |
| 2024-11-11 | $8.58 | $8.58 | 18,993,300 | — | — |
| 2024-11-08 | $8.90 | $8.90 | 28,100,000 | — | — |
| 2024-11-07 | $8.02 | $8.02 | 20,200,400 | — | — |
| 2024-11-06 | $7.93 | $7.93 | 24,757,600 | — | — |
| 2024-11-05 | $7.66 | $7.66 | 37,448,200 | — | — |
| 2024-11-04 | $7.51 | $7.51 | 37,205,600 | — | — |
| 2024-11-01 | $7.25 | $7.25 | 44,046,700 | — | — |
| 2024-10-31 | $8.50 | $8.50 | 114,868,100 | — | — |
| 2024-10-30 | $6.65 | $6.65 | 25,425,700 | — | — |
| 2024-10-29 | $6.78 | $6.78 | 17,777,000 | — | — |
| 2024-10-28 | $6.40 | $6.40 | 14,708,000 | — | — |
| 2024-10-25 | $6.28 | $6.28 | 14,422,600 | — | — |
| 2024-10-24 | $6.14 | $6.14 | 18,246,000 | — | — |
| 2024-10-23 | $6.27 | $6.27 | 34,386,800 | — | — |
| 2024-10-22 | $5.65 | $5.65 | 18,659,800 | — | — |
| 2024-10-21 | $5.48 | $5.48 | 12,942,500 | — | — |
| 2024-10-18 | $5.84 | $5.84 | 29,878,400 | — | — |
| 2024-10-17 | $5.27 | $5.27 | 7,196,500 | — | — |
| 2024-10-16 | $5.26 | $5.26 | 11,220,400 | — | — |
| 2024-10-15 | $5.21 | $5.21 | 14,671,500 | — | — |
| 2024-10-14 | $5.40 | $5.40 | 20,873,600 | — | — |
| 2024-10-11 | $4.91 | $4.91 | 7,529,900 | — | — |
| 2024-10-10 | $4.74 | $4.74 | 6,175,300 | — | — |
| 2024-10-09 | $4.72 | $4.72 | 7,275,000 | — | — |
| 2024-10-08 | $4.58 | $4.58 | 4,850,400 | — | — |
| 2024-10-07 | $4.58 | $4.58 | 6,862,600 | — | — |
| 2024-10-04 | $4.70 | $4.70 | 13,571,700 | — | — |
| 2024-10-03 | $4.66 | $4.66 | 7,493,800 | — | — |
| 2024-10-02 | $4.62 | $4.62 | 12,205,500 | — | — |
| 2024-10-01 | $4.34 | $4.34 | 12,245,100 | — | — |
| 2024-09-30 | $4.68 | $4.68 | 6,661,800 | — | — |
| 2024-09-27 | $4.81 | $4.81 | 12,103,300 | — | — |
| 2024-09-26 | $4.97 | $4.97 | 10,124,600 | — | — |
| 2024-09-25 | $4.88 | $4.88 | 17,741,700 | — | — |
| 2024-09-24 | $5.17 | $5.17 | 9,812,700 | — | — |
| 2024-09-23 | $4.74 | $4.74 | 10,254,500 | — | — |
| 2024-09-20 | $4.90 | $4.90 | 12,312,400 | — | — |
| 2024-09-19 | $4.75 | $4.75 | 15,410,600 | — | — |
| 2024-09-18 | $4.43 | $4.43 | 10,074,800 | — | — |
| 2024-09-17 | $4.60 | $4.60 | 9,360,600 | — | — |
| 2024-09-16 | $4.72 | $4.72 | 8,410,700 | — | — |
| 2024-09-13 | $4.73 | $4.73 | 12,489,900 | — | — |
| 2024-09-12 | $4.27 | $4.27 | 9,993,500 | — | — |
| 2024-09-11 | $4.42 | $4.42 | 6,090,600 | — | — |
| 2024-09-10 | $4.43 | $4.43 | 8,089,200 | — | — |
| 2024-09-09 | $4.40 | $4.40 | 16,416,900 | — | — |
| 2024-09-06 | $4.53 | $4.53 | 31,343,500 | — | — |
| 2024-09-05 | $4.77 | $4.77 | 17,561,300 | — | — |
| 2024-09-04 | $4.57 | $4.57 | 7,601,900 | — | — |
| 2024-09-03 | $4.48 | $4.48 | 13,708,600 | — | — |
| 2024-08-30 | $4.66 | $4.66 | 14,705,800 | — | — |
| 2024-08-29 | $4.63 | $4.63 | 20,971,700 | — | — |
| 2024-08-28 | $4.53 | $4.53 | 17,582,000 | — | — |
| 2024-08-27 | $4.82 | $4.82 | 20,102,700 | — | — |
| 2024-08-26 | $4.90 | $4.90 | 38,736,100 | — | — |
| 2024-08-23 | $4.84 | $4.84 | 80,437,800 | — | — |
| 2024-08-22 | $4.55 | $4.55 | 135,473,800 | — | — |
| 2024-08-21 | $3.36 | $3.36 | 15,338,400 | — | — |
| 2024-08-20 | $3.20 | $3.20 | 11,066,100 | — | — |
| 2024-08-19 | $3.23 | $3.23 | 15,164,200 | — | — |
| 2024-08-16 | $3.21 | $3.21 | 12,608,200 | — | — |
| 2024-08-15 | $3.21 | $3.21 | 27,277,700 | — | — |
| 2024-08-14 | $2.88 | $2.88 | 17,391,900 | — | — |
| 2024-08-13 | $3.02 | $3.02 | 13,508,900 | — | — |
| 2024-08-12 | $2.89 | $2.89 | 6,445,400 | — | — |
| 2024-08-09 | $2.99 | $2.99 | 14,139,400 | — | — |
| 2024-08-08 | $2.98 | $2.98 | 6,853,700 | — | — |
| 2024-08-07 | $2.92 | $2.92 | 7,897,300 | — | — |
| 2024-08-06 | $3.07 | $3.07 | 7,300,800 | — | — |
| 2024-08-05 | $3.08 | $3.08 | 11,807,000 | — | — |
| 2024-08-02 | $3.20 | $3.20 | 8,969,500 | — | — |
| 2024-08-01 | $3.32 | $3.32 | 10,598,800 | — | — |
| 2024-07-31 | $3.56 | $3.56 | 12,330,800 | — | — |
| 2024-07-30 | $3.67 | $3.67 | 8,184,100 | — | — |
| 2024-07-29 | $3.65 | $3.65 | 7,576,500 | — | — |
| 2024-07-26 | $3.60 | $3.60 | 10,583,600 | — | — |
| 2024-07-25 | $3.45 | $3.45 | 9,169,000 | — | — |
| 2024-07-24 | $3.43 | $3.43 | 9,544,700 | — | — |
| 2024-07-23 | $3.59 | $3.59 | 9,708,000 | — | — |
| 2024-07-22 | $3.63 | $3.63 | 9,150,700 | — | — |
| 2024-07-19 | $3.59 | $3.59 | 5,640,600 | — | — |
| 2024-07-18 | $3.69 | $3.69 | 9,719,800 | — | — |
| 2024-07-17 | $3.90 | $3.89 | 10,427,500 | — | — |
| 2024-07-16 | $3.94 | $3.94 | 15,688,100 | — | — |
| 2024-07-15 | $3.77 | $3.77 | 15,157,700 | — | — |
| 2024-07-12 | $3.64 | $3.64 | 15,703,400 | — | — |
| 2024-07-11 | $3.47 | $3.47 | 21,045,500 | — | — |
| 2024-07-10 | $3.56 | $3.56 | 6,519,600 | — | — |
| 2024-07-09 | $3.55 | $3.55 | 7,368,200 | — | — |
| 2024-07-08 | $3.59 | $3.59 | 8,574,800 | — | — |
| 2024-07-05 | $3.46 | $3.46 | 7,589,800 | — | — |
| 2024-07-03 | $3.37 | $3.37 | 4,514,000 | — | — |
| 2024-07-02 | $3.39 | $3.39 | 8,253,500 | — | — |
| 2024-07-01 | $3.25 | $3.25 | 11,562,700 | — | — |
| 2024-06-28 | $3.38 | $3.38 | 55,327,200 | — | — |
| 2024-06-27 | $3.44 | $3.44 | 5,804,600 | — | — |
| 2024-06-26 | $3.46 | $3.46 | 6,266,200 | — | — |
| 2024-06-25 | $3.37 | $3.37 | 11,197,500 | — | — |
| 2024-06-24 | $3.63 | $3.63 | 12,762,500 | — | — |
| 2024-06-21 | $3.61 | $3.61 | 9,797,300 | — | — |
| 2024-06-20 | $3.63 | $3.63 | 7,962,100 | — | — |
| 2024-06-18 | $3.79 | $3.79 | 7,273,300 | — | — |
| 2024-06-17 | $3.95 | $3.95 | 16,731,700 | — | — |
| 2024-06-14 | $3.81 | $3.81 | 8,302,700 | — | — |
| 2024-06-13 | $3.71 | $3.71 | 9,135,600 | — | — |
| 2024-06-12 | $3.84 | $3.84 | 18,388,000 | — | — |
| 2024-06-11 | $3.58 | $3.58 | 6,868,700 | — | — |
| 2024-06-10 | $3.64 | $3.64 | 5,395,600 | — | — |
| 2024-06-07 | $3.66 | $3.66 | 9,783,300 | — | — |
| 2024-06-06 | $3.74 | $3.74 | 9,726,800 | — | — |
| 2024-06-05 | $3.78 | $3.78 | 10,591,300 | — | — |
| 2024-06-04 | $3.62 | $3.62 | 8,708,200 | — | — |
| 2024-06-03 | $3.65 | $3.65 | 18,360,500 | — | — |
| 2024-05-31 | $3.64 | $3.64 | 19,898,900 | — | — |
| 2024-05-30 | $3.47 | $3.47 | 26,058,800 | — | — |
| 2024-05-29 | $3.14 | $3.14 | 16,705,200 | — | — |
| 2024-05-28 | $2.99 | $2.99 | 18,986,600 | — | — |
| 2024-05-24 | $3.15 | $3.15 | 11,180,800 | — | — |
| 2024-05-23 | $3.23 | $3.23 | 17,587,200 | — | — |
| 2024-05-22 | $3.43 | $3.43 | 33,974,700 | — | — |
| 2024-05-21 | $3.27 | $3.27 | 67,992,200 | — | — |
| 2024-05-20 | $3.91 | $3.91 | 14,247,900 | — | — |
| 2024-05-17 | $3.92 | $3.92 | 11,062,300 | — | — |
| 2024-05-16 | $3.89 | $3.89 | 18,193,900 | — | — |
| 2024-05-15 | $4.07 | $4.07 | 14,554,800 | — | — |
| 2024-05-14 | $4.23 | $4.23 | 27,498,100 | — | — |
| 2024-05-13 | $4.19 | $4.19 | 18,754,200 | — | — |
| 2024-05-10 | $4.21 | $4.21 | 12,321,400 | — | — |
| 2024-05-09 | $4.46 | $4.46 | 22,411,200 | — | — |
| 2024-05-08 | $3.94 | $3.94 | 22,300,500 | — | — |
| 2024-05-07 | $4.09 | $4.09 | 59,364,300 | — | — |
| 2024-05-06 | $3.54 | $3.54 | 22,991,200 | — | — |
| 2024-05-03 | $3.43 | $3.42 | 34,797,800 | — | — |
| 2024-05-02 | $3.13 | $3.13 | 62,219,000 | — | — |
| 2024-05-01 | $3.22 | $3.22 | 19,339,400 | — | — |
| 2024-04-30 | $3.11 | $3.11 | 10,925,400 | — | — |
| 2024-04-29 | $3.30 | $3.30 | 11,557,500 | — | — |
| 2024-04-26 | $3.16 | $3.16 | 10,242,500 | — | — |
| 2024-04-25 | $3.03 | $3.03 | 10,133,700 | — | — |
| 2024-04-24 | $3.06 | $3.06 | 9,943,600 | — | — |
| 2024-04-23 | $3.13 | $3.13 | 9,762,500 | — | — |
| 2024-04-22 | $3.05 | $3.05 | 13,463,800 | — | — |
| 2024-04-19 | $3.03 | $3.03 | 10,341,800 | — | — |
| 2024-04-18 | $3.06 | $3.06 | 10,747,300 | — | — |
| 2024-04-17 | $3.09 | $3.09 | 12,914,300 | — | — |
| 2024-04-16 | $3.10 | $3.10 | 15,228,000 | — | — |
| 2024-04-15 | $3.29 | $3.29 | 12,888,000 | — | — |
| 2024-04-12 | $3.55 | $3.55 | 7,786,300 | — | — |
| 2024-04-11 | $3.72 | $3.72 | 8,392,500 | — | — |
| 2024-04-10 | $3.65 | $3.65 | 14,758,700 | — | — |
| 2024-04-09 | $3.95 | $3.95 | 10,251,700 | — | — |
| 2024-04-08 | $3.74 | $3.74 | 7,101,400 | — | — |
| 2024-04-05 | $3.62 | $3.62 | 20,300,800 | — | — |
| 2024-04-04 | $3.81 | $3.81 | 14,996,100 | — | — |
| 2024-04-03 | $4.03 | $4.03 | 9,376,800 | — | — |
| 2024-04-02 | $4.06 | $4.06 | 10,300,600 | — | — |
| 2024-04-01 | $4.28 | $4.28 | 12,918,900 | — | — |
| 2024-03-28 | $4.29 | $4.29 | 8,246,900 | — | — |
| 2024-03-27 | $4.42 | $4.42 | 10,040,700 | — | — |
| 2024-03-26 | $4.16 | $4.16 | 11,577,700 | — | — |
| 2024-03-25 | $4.17 | $4.17 | 14,404,600 | — | — |
| 2024-03-22 | $4.20 | $4.20 | 20,406,900 | — | — |
| 2024-03-21 | $4.41 | $4.41 | 8,552,100 | — | — |
| 2024-03-20 | $4.45 | $4.45 | 8,591,700 | — | — |
| 2024-03-19 | $4.26 | $4.26 | 5,707,400 | — | — |
| 2024-03-18 | $4.36 | $4.36 | 6,615,000 | — | — |
| 2024-03-15 | $4.32 | $4.32 | 10,790,200 | — | — |
| 2024-03-14 | $4.35 | $4.35 | 12,530,400 | — | — |
| 2024-03-13 | $4.41 | $4.41 | 9,815,400 | — | — |
| 2024-03-12 | $4.64 | $4.64 | 7,073,700 | — | — |
| 2024-03-11 | $4.71 | $4.71 | 8,849,500 | — | — |
| 2024-03-08 | $4.68 | $4.68 | 13,728,100 | — | — |
| 2024-03-07 | $4.52 | $4.52 | 14,974,100 | — | — |
| 2024-03-06 | $4.40 | $4.40 | 10,587,700 | — | — |
| 2024-03-05 | $4.26 | $4.26 | 9,480,800 | — | — |
| 2024-03-04 | $4.35 | $4.35 | 8,865,100 | — | — |
| 2024-03-01 | $4.60 | $4.60 | 10,410,400 | — | — |
| 2024-02-29 | $4.52 | $4.52 | 10,982,500 | — | — |
| 2024-02-28 | $4.64 | $4.64 | 8,018,400 | — | — |
| 2024-02-27 | $4.70 | $4.70 | 12,452,000 | — | — |
| 2024-02-26 | $4.57 | $4.57 | 13,810,400 | — | — |
| 2024-02-23 | $4.35 | $4.35 | 8,699,100 | — | — |
| 2024-02-22 | $4.27 | $4.27 | 7,458,500 | — | — |
| 2024-02-21 | $4.28 | $4.28 | 6,778,300 | — | — |
| 2024-02-20 | $4.35 | $4.35 | 9,406,600 | — | — |
| 2024-02-16 | $4.54 | $4.54 | 10,218,700 | — | — |
| 2024-02-15 | $4.66 | $4.66 | 8,864,300 | — | — |
| 2024-02-14 | $4.71 | $4.71 | 8,431,900 | — | — |
| 2024-02-13 | $4.45 | $4.45 | 12,922,100 | — | — |
| 2024-02-12 | $4.81 | $4.81 | 17,407,100 | — | — |
| 2024-02-09 | $4.55 | $4.55 | 12,029,700 | — | — |
| 2024-02-08 | $4.53 | $4.53 | 15,157,200 | — | — |
| 2024-02-07 | $4.39 | $4.39 | 11,732,100 | — | — |
| 2024-02-06 | $4.38 | $4.38 | 19,989,600 | — | — |
| 2024-02-05 | $4.02 | $4.02 | 19,602,500 | — | — |
| 2024-02-02 | $4.24 | $4.24 | 37,002,600 | — | — |
| 2024-02-01 | $4.21 | $4.21 | 84,237,900 | — | — |
| 2024-01-31 | $5.56 | $5.56 | 19,093,600 | — | — |
| 2024-01-30 | $5.81 | $5.81 | 14,896,100 | — | — |
| 2024-01-29 | $6.11 | $6.11 | 13,224,900 | — | — |
| 2024-01-26 | $5.80 | $5.80 | 9,925,500 | — | — |
| 2024-01-25 | $5.80 | $5.80 | 11,008,300 | — | — |
| 2024-01-24 | $5.69 | $5.69 | 11,383,100 | — | — |
| 2024-01-23 | $5.82 | $5.82 | 10,759,700 | — | — |
| 2024-01-22 | $5.86 | $5.86 | 14,683,900 | — | — |
| 2024-01-19 | $5.57 | $5.57 | 16,448,700 | — | — |
| 2024-01-18 | $5.79 | $5.79 | 8,561,400 | — | — |
| 2024-01-17 | $5.80 | $5.80 | 9,242,300 | — | — |
| 2024-01-16 | $5.81 | $5.81 | 9,078,200 | — | — |
| 2024-01-12 | $5.83 | $5.83 | 12,319,800 | — | — |
| 2024-01-11 | $5.98 | $5.98 | 18,386,800 | — | — |
| 2024-01-10 | $6.11 | $6.11 | 15,935,900 | — | — |
| 2024-01-09 | $6.12 | $6.12 | 25,072,700 | — | — |
| 2024-01-08 | $6.59 | $6.59 | 23,590,100 | — | — |
| 2024-01-05 | $6.72 | $6.72 | 67,999,600 | — | — |
| 2024-01-04 | $6.13 | $6.13 | 32,209,800 | — | — |
| 2024-01-03 | $5.38 | $5.38 | 14,299,600 | — | — |
| 2024-01-02 | $5.82 | $5.82 | 9,619,000 | — | — |