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
- 2021-04-14 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 | $13.01 | $13.01 | 5,460,700 | — | — |
| 2024-12-30 | $13.84 | $13.84 | 7,568,500 | — | — |
| 2024-12-27 | $15.23 | $15.23 | 16,199,000 | — | — |
| 2024-12-26 | $16.27 | $16.27 | 42,734,500 | — | — |
| 2024-12-24 | $12.68 | $12.68 | 28,100,700 | — | — |
| 2024-12-23 | $13.03 | $13.03 | 86,393,700 | — | — |
| 2024-12-20 | $7.19 | $7.19 | 9,655,900 | — | — |
| 2024-12-19 | $7.27 | $7.27 | 2,701,800 | — | — |
| 2024-12-18 | $7.42 | $7.42 | 3,101,100 | — | — |
| 2024-12-17 | $8.09 | $8.09 | 3,234,300 | — | — |
| 2024-12-16 | $8.64 | $8.64 | 4,685,800 | — | — |
| 2024-12-13 | $8.30 | $8.30 | 2,446,300 | — | — |
| 2024-12-12 | $8.17 | $8.17 | 2,086,300 | — | — |
| 2024-12-11 | $8.14 | $8.14 | 3,298,100 | — | — |
| 2024-12-10 | $8.15 | $8.15 | 3,183,500 | — | — |
| 2024-12-09 | $8.13 | $8.13 | 4,203,700 | — | — |
| 2024-12-06 | $8.41 | $8.41 | 12,702,700 | — | — |
| 2024-12-05 | $6.98 | $6.98 | 3,441,400 | — | — |
| 2024-12-04 | $7.34 | $7.34 | 2,795,000 | — | — |
| 2024-12-03 | $7.11 | $7.11 | 2,597,800 | — | — |
| 2024-12-02 | $6.88 | $6.88 | 2,650,800 | — | — |
| 2024-11-29 | $7.10 | $7.10 | 1,494,700 | — | — |
| 2024-11-27 | $7.13 | $7.13 | 2,354,500 | — | — |
| 2024-11-26 | $7.04 | $7.04 | 5,989,000 | — | — |
| 2024-11-25 | $7.31 | $7.31 | 8,050,700 | — | — |
| 2024-11-22 | $6.49 | $6.49 | 2,319,900 | — | — |
| 2024-11-21 | $6.42 | $6.42 | 5,771,700 | — | — |
| 2024-11-20 | $6.03 | $6.03 | 6,257,600 | — | — |
| 2024-11-19 | $5.68 | $5.68 | 7,041,600 | — | — |
| 2024-11-18 | $5.54 | $5.54 | 3,356,100 | — | — |
| 2024-11-15 | $5.61 | $5.61 | 2,820,300 | — | — |
| 2024-11-14 | $5.91 | $5.91 | 3,289,500 | — | — |
| 2024-11-13 | $6.15 | $6.15 | 6,116,700 | — | — |
| 2024-11-12 | $6.83 | $6.83 | 4,867,200 | — | — |
| 2024-11-11 | $7.21 | $7.21 | 6,971,400 | — | — |
| 2024-11-08 | $6.11 | $6.11 | 3,389,400 | — | — |
| 2024-11-07 | $5.73 | $5.73 | 3,016,700 | — | — |
| 2024-11-06 | $5.81 | $5.81 | 5,390,400 | — | — |
| 2024-11-05 | $5.95 | $5.95 | 2,952,200 | — | — |
| 2024-11-04 | $5.77 | $5.77 | 1,734,700 | — | — |
| 2024-11-01 | $5.80 | $5.80 | 1,210,600 | — | — |
| 2024-10-31 | $5.84 | $5.84 | 1,570,700 | — | — |
| 2024-10-30 | $5.91 | $5.91 | 2,932,400 | — | — |
| 2024-10-29 | $6.45 | $6.45 | 6,066,000 | — | — |
| 2024-10-28 | $6.48 | $6.48 | 6,149,900 | — | — |
| 2024-10-25 | $5.68 | $5.68 | 2,172,300 | — | — |
| 2024-10-24 | $5.50 | $5.50 | 2,942,200 | — | — |
| 2024-10-23 | $5.60 | $5.60 | 5,723,800 | — | — |
| 2024-10-22 | $5.85 | $5.85 | 3,731,400 | — | — |
| 2024-10-21 | $5.61 | $5.61 | 1,199,400 | — | — |
| 2024-10-18 | $5.71 | $5.71 | 1,251,600 | — | — |
| 2024-10-17 | $5.68 | $5.68 | 1,149,500 | — | — |
| 2024-10-16 | $5.88 | $5.88 | 1,795,100 | — | — |
| 2024-10-15 | $5.96 | $5.96 | 7,437,900 | — | — |
| 2024-10-14 | $5.47 | $5.47 | 1,789,600 | — | — |
| 2024-10-11 | $5.39 | $5.39 | 817,100 | — | — |
| 2024-10-10 | $5.29 | $5.29 | 728,000 | — | — |
| 2024-10-09 | $5.24 | $5.24 | 741,500 | — | — |
| 2024-10-08 | $5.36 | $5.36 | 916,500 | — | — |
| 2024-10-07 | $5.37 | $5.37 | 550,600 | — | — |
| 2024-10-04 | $5.43 | $5.43 | 803,200 | — | — |
| 2024-10-03 | $5.23 | $5.23 | 741,100 | — | — |
| 2024-10-02 | $5.18 | $5.18 | 476,500 | — | — |
| 2024-10-01 | $5.22 | $5.22 | 755,600 | — | — |
| 2024-09-30 | $5.36 | $5.36 | 613,500 | — | — |
| 2024-09-27 | $5.38 | $5.38 | 794,200 | — | — |
| 2024-09-26 | $5.26 | $5.26 | 633,900 | — | — |
| 2024-09-25 | $5.26 | $5.26 | 554,300 | — | — |
| 2024-09-24 | $5.18 | $5.18 | 628,300 | — | — |
| 2024-09-23 | $5.05 | $5.05 | 949,700 | — | — |
| 2024-09-20 | $5.21 | $5.21 | 926,100 | — | — |
| 2024-09-19 | $5.39 | $5.39 | 503,600 | — | — |
| 2024-09-18 | $5.27 | $5.27 | 1,221,100 | — | — |
| 2024-09-17 | $5.55 | $5.55 | 622,100 | — | — |
| 2024-09-16 | $5.65 | $5.65 | 606,500 | — | — |
| 2024-09-13 | $5.71 | $5.71 | 1,053,100 | — | — |
| 2024-09-12 | $5.46 | $5.46 | 695,500 | — | — |
| 2024-09-11 | $5.19 | $5.19 | 1,371,900 | — | — |
| 2024-09-10 | $5.41 | $5.41 | 983,400 | — | — |
| 2024-09-09 | $5.12 | $5.12 | 706,900 | — | — |
| 2024-09-06 | $5.08 | $5.08 | 1,272,800 | — | — |
| 2024-09-05 | $5.59 | $5.59 | 459,300 | — | — |
| 2024-09-04 | $5.55 | $5.55 | 587,600 | — | — |
| 2024-09-03 | $5.49 | $5.49 | 797,500 | — | — |
| 2024-08-30 | $5.75 | $5.75 | 864,800 | — | — |
| 2024-08-29 | $5.58 | $5.58 | 1,178,100 | — | — |
| 2024-08-28 | $5.84 | $5.84 | 491,300 | — | — |
| 2024-08-27 | $5.97 | $5.97 | 416,600 | — | — |
| 2024-08-26 | $5.99 | $5.99 | 585,900 | — | — |
| 2024-08-23 | $5.93 | $5.93 | 1,397,700 | — | — |
| 2024-08-22 | $6.12 | $6.12 | 429,400 | — | — |
| 2024-08-21 | $6.29 | $6.29 | 614,300 | — | — |
| 2024-08-20 | $6.17 | $6.17 | 635,200 | — | — |
| 2024-08-19 | $6.41 | $6.41 | 658,300 | — | — |
| 2024-08-16 | $6.30 | $6.30 | 752,700 | — | — |
| 2024-08-15 | $6.29 | $6.29 | 1,031,500 | — | — |
| 2024-08-14 | $6.05 | $6.05 | 1,487,500 | — | — |
| 2024-08-13 | $6.06 | $6.06 | 2,092,200 | — | — |
| 2024-08-12 | $5.75 | $5.75 | 2,285,300 | — | — |
| 2024-08-09 | $5.85 | $5.85 | 774,600 | — | — |
| 2024-08-08 | $5.81 | $5.81 | 765,100 | — | — |
| 2024-08-07 | $5.54 | $5.54 | 903,000 | — | — |
| 2024-08-06 | $5.83 | $5.83 | 1,037,800 | — | — |
| 2024-08-05 | $5.91 | $5.91 | 1,412,300 | — | — |
| 2024-08-02 | $6.02 | $6.02 | 1,115,900 | — | — |
| 2024-08-01 | $6.15 | $6.15 | 821,200 | — | — |
| 2024-07-31 | $6.32 | $6.32 | 912,500 | — | — |
| 2024-07-30 | $6.20 | $6.20 | 743,600 | — | — |
| 2024-07-29 | $6.37 | $6.37 | 1,070,000 | — | — |
| 2024-07-26 | $6.75 | $6.75 | 898,600 | — | — |
| 2024-07-25 | $6.58 | $6.58 | 867,600 | — | — |
| 2024-07-24 | $6.36 | $6.36 | 1,746,200 | — | — |
| 2024-07-23 | $6.87 | $6.87 | 980,000 | — | — |
| 2024-07-22 | $6.95 | $6.95 | 1,445,400 | — | — |
| 2024-07-19 | $6.49 | $6.49 | 1,526,500 | — | — |
| 2024-07-18 | $6.72 | $6.72 | 3,552,100 | — | — |
| 2024-07-17 | $6.97 | $6.97 | 2,003,200 | — | — |
| 2024-07-16 | $7.11 | $7.11 | 3,720,300 | — | — |
| 2024-07-15 | $7.17 | $7.17 | 17,628,500 | — | — |
| 2024-07-12 | $5.94 | $5.94 | 1,450,100 | — | — |
| 2024-07-11 | $5.56 | $5.56 | 696,100 | — | — |
| 2024-07-10 | $5.63 | $5.63 | 678,900 | — | — |
| 2024-07-09 | $5.62 | $5.62 | 467,000 | — | — |
| 2024-07-08 | $5.71 | $5.71 | 640,600 | — | — |
| 2024-07-05 | $5.58 | $5.58 | 657,500 | — | — |
| 2024-07-03 | $5.75 | $5.75 | 489,900 | — | — |
| 2024-07-02 | $5.68 | $5.68 | 759,300 | — | — |
| 2024-07-01 | $5.76 | $5.76 | 736,400 | — | — |
| 2024-06-28 | $5.55 | $5.55 | 1,345,800 | — | — |
| 2024-06-27 | $5.73 | $5.73 | 2,292,800 | — | — |
| 2024-06-26 | $5.58 | $5.58 | 769,200 | — | — |
| 2024-06-25 | $5.50 | $5.50 | 1,008,900 | — | — |
| 2024-06-24 | $5.44 | $5.44 | 1,210,700 | — | — |
| 2024-06-21 | $5.22 | $5.22 | 2,048,000 | — | — |
| 2024-06-20 | $5.33 | $5.33 | 1,847,500 | — | — |
| 2024-06-18 | $5.57 | $5.57 | 954,600 | — | — |
| 2024-06-17 | $5.68 | $5.68 | 1,179,800 | — | — |
| 2024-06-14 | $5.62 | $5.62 | 850,900 | — | — |
| 2024-06-13 | $5.76 | $5.76 | 586,600 | — | — |
| 2024-06-12 | $5.81 | $5.81 | 941,100 | — | — |
| 2024-06-11 | $5.69 | $5.69 | 1,302,100 | — | — |
| 2024-06-10 | $5.81 | $5.81 | 1,135,300 | — | — |
| 2024-06-07 | $6.06 | $6.06 | 639,700 | — | — |
| 2024-06-06 | $6.13 | $6.13 | 823,500 | — | — |
| 2024-06-05 | $6.15 | $6.15 | 1,369,400 | — | — |
| 2024-06-04 | $6.03 | $6.03 | 1,446,900 | — | — |
| 2024-06-03 | $6.10 | $6.10 | 2,025,700 | — | — |
| 2024-05-31 | $6.30 | $6.30 | 2,219,400 | — | — |
| 2024-05-30 | $6.49 | $6.49 | 913,000 | — | — |
| 2024-05-29 | $6.56 | $6.56 | 739,400 | — | — |
| 2024-05-28 | $6.71 | $6.71 | 1,297,100 | — | — |
| 2024-05-24 | $7.04 | $7.04 | 612,000 | — | — |
| 2024-05-23 | $7.00 | $7.00 | 913,600 | — | — |
| 2024-05-22 | $7.01 | $7.01 | 893,500 | — | — |
| 2024-05-21 | $7.31 | $7.31 | 852,000 | — | — |
| 2024-05-20 | $7.41 | $7.41 | 1,364,300 | — | — |
| 2024-05-17 | $7.38 | $7.38 | 1,142,600 | — | — |
| 2024-05-16 | $7.25 | $7.25 | 1,341,500 | — | — |
| 2024-05-15 | $7.15 | $7.15 | 3,120,800 | — | — |
| 2024-05-14 | $7.15 | $7.15 | 3,357,600 | — | — |
| 2024-05-13 | $6.98 | $6.98 | 1,363,100 | — | — |
| 2024-05-10 | $6.77 | $6.77 | 917,600 | — | — |
| 2024-05-09 | $6.89 | $6.89 | 823,000 | — | — |
| 2024-05-08 | $6.73 | $6.73 | 709,100 | — | — |
| 2024-05-07 | $6.85 | $6.85 | 1,013,500 | — | — |
| 2024-05-06 | $6.88 | $6.88 | 800,200 | — | — |
| 2024-05-03 | $6.98 | $6.98 | 630,700 | — | — |
| 2024-05-02 | $6.78 | $6.78 | 784,100 | — | — |
| 2024-05-01 | $6.70 | $6.70 | 1,577,100 | — | — |
| 2024-04-30 | $7.06 | $7.06 | 1,177,900 | — | — |
| 2024-04-29 | $6.93 | $6.93 | 1,355,300 | — | — |
| 2024-04-26 | $6.53 | $6.53 | 779,800 | — | — |
| 2024-04-25 | $6.54 | $6.54 | 575,300 | — | — |
| 2024-04-24 | $6.54 | $6.54 | 717,200 | — | — |
| 2024-04-23 | $6.43 | $6.43 | 973,500 | — | — |
| 2024-04-22 | $6.23 | $6.23 | 759,100 | — | — |
| 2024-04-19 | $6.23 | $6.23 | 1,167,500 | — | — |
| 2024-04-18 | $6.29 | $6.29 | 1,050,700 | — | — |
| 2024-04-17 | $6.17 | $6.17 | 1,338,600 | — | — |
| 2024-04-16 | $6.05 | $6.05 | 1,335,300 | — | — |
| 2024-04-15 | $6.10 | $6.10 | 1,601,900 | — | — |
| 2024-04-12 | $6.36 | $6.36 | 1,317,200 | — | — |
| 2024-04-11 | $6.72 | $6.72 | 893,800 | — | — |
| 2024-04-10 | $6.90 | $6.90 | 1,583,600 | — | — |
| 2024-04-09 | $6.76 | $6.76 | 1,558,800 | — | — |
| 2024-04-08 | $6.53 | $6.53 | 1,541,700 | — | — |
| 2024-04-05 | $6.43 | $6.43 | 2,686,000 | — | — |
| 2024-04-04 | $6.67 | $6.67 | 1,734,100 | — | — |
| 2024-04-03 | $6.68 | $6.68 | 3,989,700 | — | — |
| 2024-04-02 | $7.32 | $7.32 | 2,854,100 | — | — |
| 2024-04-01 | $7.24 | $7.24 | 7,322,500 | — | — |
| 2024-03-28 | $8.08 | $8.08 | 4,675,700 | — | — |
| 2024-03-27 | $8.50 | $8.50 | 5,454,500 | — | — |
| 2024-03-26 | $8.61 | $8.61 | 12,510,000 | — | — |
| 2024-03-25 | $7.46 | $7.46 | 2,560,400 | — | — |
| 2024-03-22 | $7.29 | $7.29 | 2,582,200 | — | — |
| 2024-03-21 | $7.72 | $7.72 | 1,954,500 | — | — |
| 2024-03-20 | $7.95 | $7.95 | 3,377,800 | — | — |
| 2024-03-19 | $7.63 | $7.63 | 1,740,700 | — | — |
| 2024-03-18 | $7.63 | $7.63 | 2,143,300 | — | — |
| 2024-03-15 | $7.72 | $7.72 | 3,598,500 | — | — |
| 2024-03-14 | $7.73 | $7.73 | 5,947,700 | — | — |
| 2024-03-13 | $8.48 | $8.48 | 15,873,300 | — | — |
| 2024-03-12 | $7.90 | $7.90 | 11,391,800 | — | — |
| 2024-03-11 | $6.68 | $6.68 | 1,121,300 | — | — |
| 2024-03-08 | $6.74 | $6.74 | 1,986,700 | — | — |
| 2024-03-07 | $6.75 | $6.75 | 1,330,500 | — | — |
| 2024-03-06 | $6.73 | $6.73 | 2,935,700 | — | — |
| 2024-03-05 | $7.04 | $7.04 | 3,202,300 | — | — |
| 2024-03-04 | $7.21 | $7.21 | 5,591,100 | — | — |
| 2024-03-01 | $6.61 | $6.61 | 1,670,100 | — | — |
| 2024-02-29 | $6.53 | $6.53 | 2,224,900 | — | — |
| 2024-02-28 | $6.37 | $6.37 | 2,746,000 | — | — |
| 2024-02-27 | $6.82 | $6.82 | 1,662,700 | — | — |
| 2024-02-26 | $6.83 | $6.83 | 1,797,100 | — | — |
| 2024-02-23 | $6.70 | $6.70 | 2,487,600 | — | — |
| 2024-02-22 | $7.19 | $7.19 | 2,221,000 | — | — |
| 2024-02-21 | $7.20 | $7.20 | 2,589,300 | — | — |
| 2024-02-20 | $7.05 | $7.05 | 3,271,800 | — | — |
| 2024-02-16 | $7.52 | $7.52 | 5,214,100 | — | — |
| 2024-02-15 | $7.61 | $7.61 | 4,770,000 | — | — |
| 2024-02-14 | $7.13 | $7.13 | 2,843,300 | — | — |
| 2024-02-13 | $6.90 | $6.90 | 3,820,700 | — | — |
| 2024-02-12 | $7.42 | $7.42 | 5,002,400 | — | — |
| 2024-02-09 | $7.89 | $7.89 | 4,414,200 | — | — |
| 2024-02-08 | $7.97 | $7.97 | 7,162,300 | — | — |
| 2024-02-07 | $8.06 | $8.06 | 9,276,800 | — | — |
| 2024-02-06 | $7.73 | $7.73 | 10,598,500 | — | — |
| 2024-02-05 | $7.10 | $7.10 | 8,832,200 | — | — |
| 2024-02-02 | $6.91 | $6.91 | 6,009,000 | — | — |
| 2024-02-01 | $6.92 | $6.92 | 12,013,300 | — | — |
| 2024-01-31 | $6.85 | $6.85 | 11,706,400 | — | — |
| 2024-01-30 | $6.09 | $6.09 | 6,727,500 | — | — |
| 2024-01-29 | $6.49 | $6.49 | 10,820,400 | — | — |
| 2024-01-26 | $6.04 | $6.04 | 18,658,400 | — | — |
| 2024-01-25 | $5.42 | $5.42 | 10,876,600 | — | — |
| 2024-01-24 | $5.68 | $5.68 | 30,391,100 | — | — |
| 2024-01-23 | $6.50 | $6.50 | 89,798,800 | — | — |
| 2024-01-22 | $4.89 | $4.89 | 23,577,500 | — | — |
| 2024-01-19 | $3.59 | $3.59 | 1,817,100 | — | — |
| 2024-01-18 | $3.47 | $3.47 | 1,525,100 | — | — |
| 2024-01-17 | $3.61 | $3.61 | 2,612,900 | — | — |
| 2024-01-16 | $3.92 | $3.92 | 3,639,900 | — | — |
| 2024-01-12 | $3.39 | $3.39 | 3,308,900 | — | — |
| 2024-01-11 | $3.71 | $3.71 | 2,361,800 | — | — |
| 2024-01-10 | $4.03 | $4.03 | 1,692,200 | — | — |
| 2024-01-09 | $4.13 | $4.13 | 1,491,800 | — | — |
| 2024-01-08 | $4.32 | $4.32 | 850,400 | — | — |
| 2024-01-05 | $4.31 | $4.31 | 1,032,400 | — | — |
| 2024-01-04 | $4.34 | $4.34 | 942,000 | — | — |
| 2024-01-03 | $4.31 | $4.31 | 1,062,000 | — | — |
| 2024-01-02 | $4.34 | $4.34 | 1,258,500 | — | — |