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
- 2017-03-17 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 | $9.33 | $9.33 | 1,724,200 | — | — |
| 2024-12-30 | $9.24 | $9.24 | 973,500 | — | — |
| 2024-12-27 | $9.04 | $9.04 | 1,203,600 | — | — |
| 2024-12-26 | $9.03 | $9.03 | 799,600 | — | — |
| 2024-12-24 | $9.00 | $9.00 | 600,800 | — | — |
| 2024-12-23 | $8.92 | $8.92 | 1,616,900 | — | — |
| 2024-12-20 | $8.74 | $8.74 | 12,954,400 | — | — |
| 2024-12-19 | $8.95 | $8.95 | 2,303,400 | — | — |
| 2024-12-18 | $8.90 | $8.90 | 1,770,000 | — | — |
| 2024-12-17 | $9.31 | $9.31 | 2,046,000 | — | — |
| 2024-12-16 | $9.13 | $9.13 | 2,625,400 | — | — |
| 2024-12-13 | $9.12 | $9.12 | 2,712,400 | — | — |
| 2024-12-12 | $9.42 | $9.42 | 3,173,100 | — | — |
| 2024-12-11 | $9.67 | $9.67 | 3,432,700 | — | — |
| 2024-12-10 | $9.29 | $9.29 | 4,344,100 | — | — |
| 2024-12-09 | $7.88 | $7.88 | 1,443,100 | — | — |
| 2024-12-06 | $7.91 | $7.91 | 1,487,200 | — | — |
| 2024-12-05 | $8.24 | $8.24 | 1,025,900 | — | — |
| 2024-12-04 | $8.24 | $8.24 | 1,058,900 | — | — |
| 2024-12-03 | $8.52 | $8.52 | 1,142,200 | — | — |
| 2024-12-02 | $8.73 | $8.73 | 1,144,100 | — | — |
| 2024-11-29 | $8.40 | $8.40 | 511,400 | — | — |
| 2024-11-27 | $8.48 | $8.48 | 779,900 | — | — |
| 2024-11-26 | $8.41 | $8.41 | 857,900 | — | — |
| 2024-11-25 | $8.45 | $8.45 | 1,734,500 | — | — |
| 2024-11-22 | $8.50 | $8.50 | 1,201,300 | — | — |
| 2024-11-21 | $8.22 | $8.22 | 1,262,400 | — | — |
| 2024-11-20 | $7.81 | $7.81 | 962,700 | — | — |
| 2024-11-19 | $7.77 | $7.77 | 894,700 | — | — |
| 2024-11-18 | $7.85 | $7.85 | 1,502,600 | — | — |
| 2024-11-15 | $7.58 | $7.58 | 934,200 | — | — |
| 2024-11-14 | $7.80 | $7.80 | 1,126,900 | — | — |
| 2024-11-13 | $7.86 | $7.86 | 1,433,500 | — | — |
| 2024-11-12 | $8.03 | $8.03 | 1,166,500 | — | — |
| 2024-11-11 | $8.10 | $8.10 | 1,448,500 | — | — |
| 2024-11-08 | $7.70 | $7.70 | 1,319,600 | — | — |
| 2024-11-07 | $7.96 | $7.96 | 1,361,900 | — | — |
| 2024-11-06 | $8.43 | $8.43 | 2,321,300 | — | — |
| 2024-11-05 | $7.25 | $7.25 | 2,077,200 | — | — |
| 2024-11-04 | $7.04 | $7.04 | 2,025,700 | — | — |
| 2024-11-01 | $6.58 | $6.58 | 2,155,400 | — | — |
| 2024-10-31 | $6.91 | $6.91 | 1,592,800 | — | — |
| 2024-10-30 | $7.21 | $7.21 | 1,659,700 | — | — |
| 2024-10-29 | $7.54 | $7.54 | 866,300 | — | — |
| 2024-10-28 | $7.56 | $7.56 | 704,600 | — | — |
| 2024-10-25 | $7.75 | $7.75 | 709,000 | — | — |
| 2024-10-24 | $7.59 | $7.59 | 790,600 | — | — |
| 2024-10-23 | $7.62 | $7.62 | 650,200 | — | — |
| 2024-10-22 | $7.67 | $7.67 | 681,500 | — | — |
| 2024-10-21 | $7.64 | $7.64 | 524,700 | — | — |
| 2024-10-18 | $7.75 | $7.75 | 712,800 | — | — |
| 2024-10-17 | $8.01 | $8.01 | 1,111,200 | — | — |
| 2024-10-16 | $8.17 | $8.17 | 928,300 | — | — |
| 2024-10-15 | $8.03 | $8.03 | 1,238,700 | — | — |
| 2024-10-14 | $8.27 | $8.27 | 588,800 | — | — |
| 2024-10-11 | $8.38 | $8.38 | 649,700 | — | — |
| 2024-10-10 | $8.26 | $8.26 | 609,500 | — | — |
| 2024-10-09 | $8.22 | $8.22 | 616,800 | — | — |
| 2024-10-08 | $8.21 | $8.21 | 1,000,000 | — | — |
| 2024-10-07 | $8.54 | $8.54 | 633,800 | — | — |
| 2024-10-04 | $8.44 | $8.44 | 997,700 | — | — |
| 2024-10-03 | $8.26 | $8.26 | 1,009,800 | — | — |
| 2024-10-02 | $7.98 | $7.98 | 980,400 | — | — |
| 2024-10-01 | $7.96 | $7.96 | 1,464,900 | — | — |
| 2024-09-30 | $7.66 | $7.66 | 1,238,500 | — | — |
| 2024-09-27 | $7.54 | $7.54 | 1,123,000 | — | — |
| 2024-09-26 | $7.34 | $7.34 | 2,199,300 | — | — |
| 2024-09-25 | $7.88 | $7.88 | 1,542,800 | — | — |
| 2024-09-24 | $8.31 | $8.31 | 1,601,500 | — | — |
| 2024-09-23 | $8.35 | $8.35 | 1,341,800 | — | — |
| 2024-09-20 | $8.24 | $8.24 | 6,216,800 | — | — |
| 2024-09-19 | $8.23 | $8.23 | 987,300 | — | — |
| 2024-09-18 | $8.04 | $8.04 | 1,041,100 | — | — |
| 2024-09-17 | $8.01 | $8.01 | 858,800 | — | — |
| 2024-09-16 | $7.61 | $7.61 | 896,600 | — | — |
| 2024-09-13 | $7.31 | $7.31 | 1,046,300 | — | — |
| 2024-09-12 | $7.20 | $7.20 | 1,042,300 | — | — |
| 2024-09-11 | $7.06 | $7.06 | 1,669,700 | — | — |
| 2024-09-10 | $7.16 | $7.16 | 1,150,300 | — | — |
| 2024-09-09 | $7.18 | $7.18 | 1,602,600 | — | — |
| 2024-09-06 | $7.33 | $7.33 | 1,132,400 | — | — |
| 2024-09-05 | $7.37 | $7.37 | 1,054,900 | — | — |
| 2024-09-04 | $7.59 | $7.59 | 1,364,300 | — | — |
| 2024-09-03 | $7.58 | $7.58 | 1,098,200 | — | — |
| 2024-08-30 | $7.94 | $7.94 | 915,900 | — | — |
| 2024-08-29 | $8.14 | $8.14 | 869,400 | — | — |
| 2024-08-28 | $7.95 | $7.95 | 670,800 | — | — |
| 2024-08-27 | $8.17 | $8.17 | 1,211,400 | — | — |
| 2024-08-26 | $8.26 | $8.26 | 1,180,900 | — | — |
| 2024-08-23 | $8.10 | $8.10 | 1,358,700 | — | — |
| 2024-08-22 | $7.87 | $7.87 | 1,215,900 | — | — |
| 2024-08-21 | $8.01 | $8.01 | 1,147,600 | — | — |
| 2024-08-20 | $8.09 | $8.09 | 1,027,700 | — | — |
| 2024-08-19 | $8.43 | $8.43 | 668,200 | — | — |
| 2024-08-16 | $8.47 | $8.47 | 657,400 | — | — |
| 2024-08-15 | $8.43 | $8.43 | 815,000 | — | — |
| 2024-08-14 | $8.23 | $8.23 | 820,300 | — | — |
| 2024-08-13 | $8.28 | $8.28 | 661,300 | — | — |
| 2024-08-12 | $8.35 | $8.35 | 1,023,500 | — | — |
| 2024-08-09 | $8.26 | $8.26 | 922,700 | — | — |
| 2024-08-08 | $8.25 | $8.25 | 1,207,400 | — | — |
| 2024-08-07 | $8.17 | $8.17 | 1,144,100 | — | — |
| 2024-08-06 | $8.13 | $8.13 | 1,575,500 | — | — |
| 2024-08-05 | $8.07 | $8.07 | 2,100,100 | — | — |
| 2024-08-02 | $8.45 | $8.45 | 2,183,200 | — | — |
| 2024-08-01 | $9.21 | $9.21 | 2,218,500 | — | — |
| 2024-07-31 | $9.59 | $9.59 | 2,646,400 | — | — |
| 2024-07-30 | $8.91 | $8.91 | 1,452,600 | — | — |
| 2024-07-29 | $8.62 | $8.62 | 808,000 | — | — |
| 2024-07-26 | $8.82 | $8.82 | 1,303,700 | — | — |
| 2024-07-25 | $8.83 | $8.83 | 1,857,800 | — | — |
| 2024-07-24 | $8.24 | $8.24 | 731,600 | — | — |
| 2024-07-23 | $8.37 | $8.37 | 1,180,800 | — | — |
| 2024-07-22 | $8.39 | $8.39 | 1,021,400 | — | — |
| 2024-07-19 | $8.36 | $8.36 | 1,172,800 | — | — |
| 2024-07-18 | $8.78 | $8.78 | 1,275,600 | — | — |
| 2024-07-17 | $9.01 | $9.01 | 2,167,500 | — | — |
| 2024-07-16 | $8.86 | $8.86 | 1,202,000 | — | — |
| 2024-07-15 | $8.60 | $8.60 | 1,097,800 | — | — |
| 2024-07-12 | $8.42 | $8.42 | 725,300 | — | — |
| 2024-07-11 | $8.39 | $8.39 | 870,800 | — | — |
| 2024-07-10 | $8.20 | $8.20 | 875,900 | — | — |
| 2024-07-09 | $7.98 | $7.98 | 1,174,400 | — | — |
| 2024-07-08 | $8.11 | $8.11 | 1,504,500 | — | — |
| 2024-07-05 | $8.28 | $8.28 | 1,492,700 | — | — |
| 2024-07-03 | $8.65 | $8.65 | 821,200 | — | — |
| 2024-07-02 | $8.39 | $8.39 | 1,570,500 | — | — |
| 2024-07-01 | $8.44 | $8.44 | 1,155,900 | — | — |
| 2024-06-28 | $8.67 | $8.67 | 1,533,100 | — | — |
| 2024-06-27 | $8.46 | $8.46 | 942,400 | — | — |
| 2024-06-26 | $8.58 | $8.58 | 1,128,100 | — | — |
| 2024-06-25 | $8.55 | $8.55 | 938,800 | — | — |
| 2024-06-24 | $8.60 | $8.60 | 1,483,700 | — | — |
| 2024-06-21 | $8.43 | $8.43 | 6,871,400 | — | — |
| 2024-06-20 | $8.44 | $8.44 | 1,681,500 | — | — |
| 2024-06-18 | $8.24 | $8.24 | 1,662,800 | — | — |
| 2024-06-17 | $8.31 | $8.31 | 1,354,100 | — | — |
| 2024-06-14 | $8.23 | $8.23 | 1,316,100 | — | — |
| 2024-06-13 | $8.58 | $8.58 | 1,607,100 | — | — |
| 2024-06-12 | $9.11 | $9.11 | 1,498,900 | — | — |
| 2024-06-11 | $9.21 | $9.21 | 840,500 | — | — |
| 2024-06-10 | $9.22 | $9.22 | 1,143,400 | — | — |
| 2024-06-07 | $9.06 | $9.06 | 878,800 | — | — |
| 2024-06-06 | $8.99 | $8.99 | 1,841,300 | — | — |
| 2024-06-05 | $8.93 | $8.93 | 1,068,600 | — | — |
| 2024-06-04 | $8.84 | $8.84 | 1,223,200 | — | — |
| 2024-06-03 | $9.20 | $9.20 | 1,789,100 | — | — |
| 2024-05-31 | $9.58 | $9.58 | 2,466,900 | — | — |
| 2024-05-30 | $9.23 | $9.23 | 2,124,400 | — | — |
| 2024-05-29 | $9.55 | $9.55 | 1,342,500 | — | — |
| 2024-05-28 | $9.82 | $9.82 | 1,068,900 | — | — |
| 2024-05-24 | $9.63 | $9.63 | 901,700 | — | — |
| 2024-05-23 | $9.54 | $9.54 | 1,101,300 | — | — |
| 2024-05-22 | $9.53 | $9.53 | 1,159,500 | — | — |
| 2024-05-21 | $9.90 | $9.90 | 1,862,900 | — | — |
| 2024-05-20 | $9.65 | $9.65 | 1,488,700 | — | — |
| 2024-05-17 | $9.68 | $9.68 | 930,000 | — | — |
| 2024-05-16 | $9.62 | $9.62 | 884,100 | — | — |
| 2024-05-15 | $9.64 | $9.64 | 880,600 | — | — |
| 2024-05-14 | $9.67 | $9.67 | 1,131,900 | — | — |
| 2024-05-13 | $9.53 | $9.53 | 1,625,500 | — | — |
| 2024-05-10 | $9.24 | $9.24 | 1,612,200 | — | — |
| 2024-05-09 | $9.42 | $9.42 | 1,922,000 | — | — |
| 2024-05-08 | $9.47 | $9.47 | 1,645,800 | — | — |
| 2024-05-07 | $9.47 | $9.47 | 1,883,300 | — | — |
| 2024-05-06 | $9.60 | $9.60 | 2,011,100 | — | — |
| 2024-05-03 | $9.29 | $9.29 | 1,744,800 | — | — |
| 2024-05-02 | $9.16 | $9.16 | 1,750,100 | — | — |
| 2024-05-01 | $8.93 | $8.93 | 5,556,500 | — | — |
| 2024-04-30 | $8.72 | $8.72 | 2,665,100 | — | — |
| 2024-04-29 | $9.00 | $9.00 | 1,372,000 | — | — |
| 2024-04-26 | $8.98 | $8.98 | 937,400 | — | — |
| 2024-04-25 | $8.74 | $8.74 | 2,220,700 | — | — |
| 2024-04-24 | $8.66 | $8.66 | 1,132,800 | — | — |
| 2024-04-23 | $8.64 | $8.64 | 1,192,500 | — | — |
| 2024-04-22 | $8.45 | $8.45 | 1,000,600 | — | — |
| 2024-04-19 | $8.54 | $8.54 | 1,341,400 | — | — |
| 2024-04-18 | $8.44 | $8.44 | 3,675,700 | — | — |
| 2024-04-17 | $8.19 | $8.19 | 2,468,600 | — | — |
| 2024-04-16 | $8.17 | $8.17 | 1,751,200 | — | — |
| 2024-04-15 | $8.34 | $8.34 | 2,210,300 | — | — |
| 2024-04-12 | $8.43 | $8.43 | 1,549,800 | — | — |
| 2024-04-11 | $8.59 | $8.59 | 588,900 | — | — |
| 2024-04-10 | $8.66 | $8.66 | 1,230,400 | — | — |
| 2024-04-09 | $8.39 | $8.39 | 911,900 | — | — |
| 2024-04-08 | $8.36 | $8.36 | 615,300 | — | — |
| 2024-04-05 | $8.60 | $8.60 | 2,444,000 | — | — |
| 2024-04-04 | $8.48 | $8.48 | 1,608,300 | — | — |
| 2024-04-03 | $8.54 | $8.54 | 1,690,500 | — | — |
| 2024-04-02 | $7.97 | $7.97 | 1,077,100 | — | — |
| 2024-04-01 | $7.91 | $7.91 | 1,004,400 | — | — |
| 2024-03-28 | $8.08 | $8.08 | 761,700 | — | — |
| 2024-03-27 | $7.95 | $7.95 | 1,075,000 | — | — |
| 2024-03-26 | $7.67 | $7.67 | 905,600 | — | — |
| 2024-03-25 | $7.79 | $7.79 | 740,400 | — | — |
| 2024-03-22 | $7.68 | $7.68 | 1,132,600 | — | — |
| 2024-03-21 | $7.89 | $7.89 | 1,455,900 | — | — |
| 2024-03-20 | $7.74 | $7.74 | 1,153,700 | — | — |
| 2024-03-19 | $7.71 | $7.71 | 1,133,200 | — | — |
| 2024-03-18 | $7.51 | $7.51 | 1,706,700 | — | — |
| 2024-03-15 | $7.70 | $7.70 | 2,290,100 | — | — |
| 2024-03-14 | $7.53 | $7.53 | 2,022,200 | — | — |
| 2024-03-13 | $7.47 | $7.47 | 2,065,700 | — | — |
| 2024-03-12 | $7.41 | $7.41 | 1,374,900 | — | — |
| 2024-03-11 | $7.35 | $7.35 | 1,482,000 | — | — |
| 2024-03-08 | $7.34 | $7.34 | 1,306,100 | — | — |
| 2024-03-07 | $7.37 | $7.37 | 1,344,700 | — | — |
| 2024-03-06 | $7.14 | $7.14 | 1,772,700 | — | — |
| 2024-03-05 | $7.09 | $7.09 | 1,663,300 | — | — |
| 2024-03-04 | $7.09 | $7.09 | 2,295,600 | — | — |
| 2024-03-01 | $7.52 | $7.52 | 1,499,000 | — | — |
| 2024-02-29 | $7.40 | $7.40 | 1,964,600 | — | — |
| 2024-02-28 | $7.31 | $7.31 | 1,393,900 | — | — |
| 2024-02-27 | $7.53 | $7.53 | 1,806,000 | — | — |
| 2024-02-26 | $7.40 | $7.40 | 2,606,200 | — | — |
| 2024-02-23 | $7.44 | $7.44 | 1,803,000 | — | — |
| 2024-02-22 | $7.41 | $7.41 | 2,474,900 | — | — |
| 2024-02-21 | $7.85 | $7.85 | 2,968,500 | — | — |
| 2024-02-20 | $8.21 | $8.21 | 2,009,700 | — | — |
| 2024-02-16 | $8.30 | $8.30 | 1,380,100 | — | — |
| 2024-02-15 | $8.22 | $8.22 | 1,498,100 | — | — |
| 2024-02-14 | $7.67 | $7.67 | 1,332,900 | — | — |
| 2024-02-13 | $7.73 | $7.73 | 1,869,000 | — | — |
| 2024-02-12 | $7.91 | $7.91 | 2,037,400 | — | — |
| 2024-02-09 | $7.93 | $7.93 | 1,273,200 | — | — |
| 2024-02-08 | $7.92 | $7.92 | 1,307,700 | — | — |
| 2024-02-07 | $7.80 | $7.80 | 1,547,300 | — | — |
| 2024-02-06 | $7.93 | $7.93 | 897,000 | — | — |
| 2024-02-05 | $7.70 | $7.70 | 1,002,800 | — | — |
| 2024-02-02 | $8.02 | $8.02 | 1,126,200 | — | — |
| 2024-02-01 | $8.29 | $8.29 | 1,323,700 | — | — |
| 2024-01-31 | $8.46 | $8.46 | 1,324,600 | — | — |
| 2024-01-30 | $8.90 | $8.90 | 1,847,000 | — | — |
| 2024-01-29 | $8.38 | $8.38 | 820,400 | — | — |
| 2024-01-26 | $8.40 | $8.40 | 1,221,600 | — | — |
| 2024-01-25 | $8.27 | $8.27 | 1,462,400 | — | — |
| 2024-01-24 | $8.10 | $8.10 | 1,500,600 | — | — |
| 2024-01-23 | $7.77 | $7.77 | 1,149,000 | — | — |
| 2024-01-22 | $7.73 | $7.73 | 1,061,300 | — | — |
| 2024-01-19 | $7.61 | $7.61 | 1,154,700 | — | — |
| 2024-01-18 | $7.71 | $7.71 | 1,276,300 | — | — |
| 2024-01-17 | $7.53 | $7.53 | 1,524,400 | — | — |
| 2024-01-16 | $7.62 | $7.62 | 1,340,800 | — | — |
| 2024-01-12 | $7.91 | $7.91 | 1,213,300 | — | — |
| 2024-01-11 | $7.74 | $7.74 | 1,715,600 | — | — |
| 2024-01-10 | $7.84 | $7.84 | 1,490,900 | — | — |
| 2024-01-09 | $7.96 | $7.96 | 1,806,500 | — | — |
| 2024-01-08 | $8.24 | $8.24 | 1,695,500 | — | — |
| 2024-01-05 | $8.38 | $8.38 | 1,512,200 | — | — |
| 2024-01-04 | $8.05 | $8.05 | 1,329,200 | — | — |
| 2024-01-03 | $8.25 | $8.25 | 1,891,500 | — | — |
| 2024-01-02 | $8.22 | $8.22 | 1,932,900 | — | — |