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
- 2021-04-16 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 | $6.76 | $6.76 | 12,110,300 | — | — |
| 2024-12-30 | $6.77 | $6.77 | 12,755,900 | — | — |
| 2024-12-27 | $7.39 | $7.39 | 13,945,300 | — | — |
| 2024-12-26 | $7.66 | $7.66 | 17,425,000 | — | — |
| 2024-12-24 | $7.24 | $7.24 | 13,659,800 | — | — |
| 2024-12-23 | $6.99 | $6.99 | 20,889,100 | — | — |
| 2024-12-20 | $6.03 | $6.03 | 19,936,800 | — | — |
| 2024-12-19 | $6.09 | $6.09 | 16,490,600 | — | — |
| 2024-12-18 | $6.22 | $6.22 | 21,373,600 | — | — |
| 2024-12-17 | $7.12 | $7.12 | 13,525,400 | — | — |
| 2024-12-16 | $7.44 | $7.44 | 18,802,900 | — | — |
| 2024-12-13 | $6.95 | $6.95 | 9,860,200 | — | — |
| 2024-12-12 | $6.98 | $6.98 | 12,809,900 | — | — |
| 2024-12-11 | $7.57 | $7.57 | 14,746,800 | — | — |
| 2024-12-10 | $7.46 | $7.46 | 16,106,800 | — | — |
| 2024-12-09 | $8.27 | $8.27 | 34,481,800 | — | — |
| 2024-12-06 | $8.01 | $8.01 | 30,862,000 | — | — |
| 2024-12-05 | $6.59 | $6.59 | 13,481,500 | — | — |
| 2024-12-04 | $7.13 | $7.13 | 8,502,400 | — | — |
| 2024-12-03 | $7.09 | $7.09 | 11,619,100 | — | — |
| 2024-12-02 | $7.58 | $7.58 | 20,357,600 | — | — |
| 2024-11-29 | $7.07 | $7.07 | 13,378,100 | — | — |
| 2024-11-27 | $6.38 | $6.38 | 11,323,900 | — | — |
| 2024-11-26 | $5.89 | $5.89 | 8,515,900 | — | — |
| 2024-11-25 | $6.00 | $6.00 | 20,459,800 | — | — |
| 2024-11-22 | $5.70 | $5.70 | 13,702,400 | — | — |
| 2024-11-21 | $5.75 | $5.75 | 12,353,700 | — | — |
| 2024-11-20 | $6.04 | $6.04 | 17,004,200 | — | — |
| 2024-11-19 | $6.27 | $6.27 | 9,338,900 | — | — |
| 2024-11-18 | $6.10 | $6.10 | 10,403,200 | — | — |
| 2024-11-15 | $6.18 | $6.18 | 10,543,800 | — | — |
| 2024-11-14 | $6.91 | $6.91 | 6,588,600 | — | — |
| 2024-11-13 | $7.32 | $7.32 | 6,591,200 | — | — |
| 2024-11-12 | $7.58 | $7.58 | 6,810,800 | — | — |
| 2024-11-11 | $7.84 | $7.84 | 15,577,600 | — | — |
| 2024-11-08 | $7.10 | $7.10 | 6,667,000 | — | — |
| 2024-11-07 | $6.93 | $6.93 | 5,800,100 | — | — |
| 2024-11-06 | $6.97 | $6.97 | 7,361,700 | — | — |
| 2024-11-05 | $6.82 | $6.82 | 4,354,200 | — | — |
| 2024-11-04 | $6.64 | $6.64 | 3,884,900 | — | — |
| 2024-11-01 | $6.40 | $6.40 | 3,630,500 | — | — |
| 2024-10-31 | $6.32 | $6.32 | 4,378,400 | — | — |
| 2024-10-30 | $6.68 | $6.68 | 4,475,000 | — | — |
| 2024-10-29 | $6.74 | $6.74 | 2,506,900 | — | — |
| 2024-10-28 | $6.87 | $6.87 | 4,546,900 | — | — |
| 2024-10-25 | $6.48 | $6.48 | 3,517,500 | — | — |
| 2024-10-24 | $6.36 | $6.36 | 2,934,500 | — | — |
| 2024-10-23 | $6.33 | $6.33 | 3,976,600 | — | — |
| 2024-10-22 | $6.61 | $6.61 | 2,843,500 | — | — |
| 2024-10-21 | $6.76 | $6.76 | 3,966,100 | — | — |
| 2024-10-18 | $6.94 | $6.94 | 3,633,900 | — | — |
| 2024-10-17 | $6.55 | $6.55 | 4,856,600 | — | — |
| 2024-10-16 | $7.01 | $7.01 | 4,525,100 | — | — |
| 2024-10-15 | $6.67 | $6.67 | 2,579,700 | — | — |
| 2024-10-14 | $6.72 | $6.72 | 3,608,500 | — | — |
| 2024-10-11 | $6.62 | $6.62 | 5,396,000 | — | — |
| 2024-10-10 | $6.18 | $6.18 | 4,983,700 | — | — |
| 2024-10-09 | $6.15 | $6.15 | 5,736,400 | — | — |
| 2024-10-08 | $6.44 | $6.44 | 3,770,800 | — | — |
| 2024-10-07 | $6.18 | $6.18 | 3,491,800 | — | — |
| 2024-10-04 | $6.11 | $6.11 | 3,838,800 | — | — |
| 2024-10-03 | $6.06 | $6.06 | 4,308,100 | — | — |
| 2024-10-02 | $6.11 | $6.11 | 4,763,900 | — | — |
| 2024-10-01 | $6.17 | $6.17 | 7,272,800 | — | — |
| 2024-09-30 | $6.59 | $6.59 | 5,317,400 | — | — |
| 2024-09-27 | $6.98 | $6.98 | 3,615,000 | — | — |
| 2024-09-26 | $7.17 | $7.17 | 6,577,600 | — | — |
| 2024-09-25 | $6.89 | $6.89 | 3,265,500 | — | — |
| 2024-09-24 | $6.84 | $6.84 | 2,869,100 | — | — |
| 2024-09-23 | $6.67 | $6.67 | 3,540,200 | — | — |
| 2024-09-20 | $6.80 | $6.80 | 17,168,000 | — | — |
| 2024-09-19 | $6.94 | $6.94 | 4,634,400 | — | — |
| 2024-09-18 | $6.91 | $6.91 | 6,071,900 | — | — |
| 2024-09-17 | $6.76 | $6.76 | 4,154,400 | — | — |
| 2024-09-16 | $6.65 | $6.65 | 3,011,400 | — | — |
| 2024-09-13 | $6.57 | $6.57 | 3,757,800 | — | — |
| 2024-09-12 | $6.50 | $6.50 | 3,442,700 | — | — |
| 2024-09-11 | $6.45 | $6.45 | 2,941,800 | — | — |
| 2024-09-10 | $6.32 | $6.32 | 3,088,600 | — | — |
| 2024-09-09 | $6.12 | $6.12 | 3,986,000 | — | — |
| 2024-09-06 | $5.92 | $5.92 | 4,577,900 | — | — |
| 2024-09-05 | $6.17 | $6.17 | 3,483,200 | — | — |
| 2024-09-04 | $6.10 | $6.10 | 5,711,900 | — | — |
| 2024-09-03 | $6.07 | $6.07 | 13,369,700 | — | — |
| 2024-08-30 | $7.28 | $7.28 | 3,563,000 | — | — |
| 2024-08-29 | $7.41 | $7.41 | 3,333,600 | — | — |
| 2024-08-28 | $7.37 | $7.37 | 3,663,300 | — | — |
| 2024-08-27 | $7.61 | $7.61 | 3,739,800 | — | — |
| 2024-08-26 | $7.89 | $7.89 | 3,785,000 | — | — |
| 2024-08-23 | $7.81 | $7.81 | 6,388,100 | — | — |
| 2024-08-22 | $7.35 | $7.35 | 5,219,300 | — | — |
| 2024-08-21 | $7.62 | $7.62 | 5,058,600 | — | — |
| 2024-08-20 | $7.16 | $7.16 | 3,871,600 | — | — |
| 2024-08-19 | $7.15 | $7.15 | 4,909,700 | — | — |
| 2024-08-16 | $6.74 | $6.74 | 5,045,700 | — | — |
| 2024-08-15 | $6.69 | $6.69 | 4,996,100 | — | — |
| 2024-08-14 | $6.28 | $6.28 | 4,826,800 | — | — |
| 2024-08-13 | $6.54 | $6.54 | 7,239,200 | — | — |
| 2024-08-12 | $6.03 | $6.03 | 5,862,100 | — | — |
| 2024-08-09 | $6.29 | $6.29 | 8,675,400 | — | — |
| 2024-08-08 | $6.64 | $6.64 | 7,414,700 | — | — |
| 2024-08-07 | $6.37 | $6.37 | 7,073,300 | — | — |
| 2024-08-06 | $6.71 | $6.71 | 4,470,400 | — | — |
| 2024-08-05 | $6.77 | $6.77 | 6,592,100 | — | — |
| 2024-08-02 | $7.02 | $7.02 | 5,507,900 | — | — |
| 2024-08-01 | $7.34 | $7.34 | 6,015,500 | — | — |
| 2024-07-31 | $8.20 | $8.20 | 5,049,800 | — | — |
| 2024-07-30 | $7.95 | $7.95 | 2,399,100 | — | — |
| 2024-07-29 | $8.19 | $8.19 | 3,471,600 | — | — |
| 2024-07-26 | $8.35 | $8.35 | 2,956,500 | — | — |
| 2024-07-25 | $8.05 | $8.05 | 5,124,300 | — | — |
| 2024-07-24 | $7.81 | $7.81 | 3,761,600 | — | — |
| 2024-07-23 | $8.58 | $8.58 | 4,152,700 | — | — |
| 2024-07-22 | $8.14 | $8.14 | 4,178,100 | — | — |
| 2024-07-19 | $7.61 | $7.61 | 3,080,600 | — | — |
| 2024-07-18 | $7.87 | $7.87 | 3,919,800 | — | — |
| 2024-07-17 | $8.35 | $8.35 | 3,965,800 | — | — |
| 2024-07-16 | $8.60 | $8.60 | 4,967,500 | — | — |
| 2024-07-15 | $8.20 | $8.20 | 5,263,200 | — | — |
| 2024-07-12 | $8.36 | $8.36 | 10,190,700 | — | — |
| 2024-07-11 | $7.68 | $7.68 | 8,441,400 | — | — |
| 2024-07-10 | $7.23 | $7.23 | 5,155,700 | — | — |
| 2024-07-09 | $7.44 | $7.44 | 4,319,600 | — | — |
| 2024-07-08 | $7.40 | $7.40 | 3,873,200 | — | — |
| 2024-07-05 | $7.32 | $7.32 | 3,478,500 | — | — |
| 2024-07-03 | $7.35 | $7.35 | 3,235,000 | — | — |
| 2024-07-02 | $7.16 | $7.16 | 6,257,700 | — | — |
| 2024-07-01 | $7.46 | $7.46 | 8,152,200 | — | — |
| 2024-06-28 | $7.50 | $7.50 | 22,314,500 | — | — |
| 2024-06-27 | $7.58 | $7.58 | 28,265,700 | — | — |
| 2024-06-26 | $8.76 | $8.76 | 5,641,600 | — | — |
| 2024-06-25 | $9.38 | $9.38 | 5,159,400 | — | — |
| 2024-06-24 | $9.34 | $9.34 | 6,476,100 | — | — |
| 2024-06-21 | $8.85 | $8.85 | 8,554,500 | — | — |
| 2024-06-20 | $9.15 | $9.15 | 3,966,700 | — | — |
| 2024-06-18 | $9.70 | $9.70 | 4,452,900 | — | — |
| 2024-06-17 | $9.37 | $9.37 | 3,248,200 | — | — |
| 2024-06-14 | $9.26 | $9.26 | 2,881,400 | — | — |
| 2024-06-13 | $9.44 | $9.44 | 3,069,100 | — | — |
| 2024-06-12 | $9.30 | $9.30 | 6,213,800 | — | — |
| 2024-06-11 | $8.58 | $8.58 | 3,110,100 | — | — |
| 2024-06-10 | $8.62 | $8.62 | 3,233,700 | — | — |
| 2024-06-07 | $8.51 | $8.51 | 3,878,100 | — | — |
| 2024-06-06 | $9.01 | $9.01 | 3,394,300 | — | — |
| 2024-06-05 | $9.09 | $9.09 | 4,848,500 | — | — |
| 2024-06-04 | $8.41 | $8.41 | 2,975,400 | — | — |
| 2024-06-03 | $8.59 | $8.59 | 4,637,900 | — | — |
| 2024-05-31 | $8.28 | $8.28 | 6,518,100 | — | — |
| 2024-05-30 | $8.87 | $8.87 | 3,372,800 | — | — |
| 2024-05-29 | $8.58 | $8.58 | 5,741,000 | — | — |
| 2024-05-28 | $8.99 | $8.99 | 4,574,700 | — | — |
| 2024-05-24 | $9.16 | $9.16 | 3,414,300 | — | — |
| 2024-05-23 | $9.03 | $9.03 | 6,738,900 | — | — |
| 2024-05-22 | $9.36 | $9.36 | 3,605,200 | — | — |
| 2024-05-21 | $9.51 | $9.51 | 3,026,400 | — | — |
| 2024-05-20 | $9.78 | $9.78 | 3,494,700 | — | — |
| 2024-05-17 | $9.42 | $9.42 | 4,735,500 | — | — |
| 2024-05-16 | $9.51 | $9.51 | 4,872,800 | — | — |
| 2024-05-15 | $10.01 | $10.01 | 6,873,200 | — | — |
| 2024-05-14 | $10.05 | $10.05 | 10,177,600 | — | — |
| 2024-05-13 | $9.48 | $9.48 | 15,407,600 | — | — |
| 2024-05-10 | $8.60 | $8.60 | 7,288,300 | — | — |
| 2024-05-09 | $8.64 | $8.64 | 2,983,600 | — | — |
| 2024-05-08 | $8.59 | $8.59 | 2,585,100 | — | — |
| 2024-05-07 | $8.79 | $8.79 | 3,214,900 | — | — |
| 2024-05-06 | $8.94 | $8.94 | 3,367,000 | — | — |
| 2024-05-03 | $8.84 | $8.84 | 3,982,500 | — | — |
| 2024-05-02 | $8.79 | $8.79 | 3,872,700 | — | — |
| 2024-05-01 | $8.34 | $8.34 | 5,750,300 | — | — |
| 2024-04-30 | $7.82 | $7.82 | 3,849,700 | — | — |
| 2024-04-29 | $8.20 | $8.20 | 4,108,500 | — | — |
| 2024-04-26 | $8.12 | $8.12 | 4,394,000 | — | — |
| 2024-04-25 | $7.84 | $7.84 | 4,382,400 | — | — |
| 2024-04-24 | $7.94 | $7.94 | 7,206,000 | — | — |
| 2024-04-23 | $7.70 | $7.70 | 5,111,300 | — | — |
| 2024-04-22 | $7.60 | $7.60 | 3,946,300 | — | — |
| 2024-04-19 | $7.35 | $7.35 | 4,013,500 | — | — |
| 2024-04-18 | $7.40 | $7.40 | 2,862,400 | — | — |
| 2024-04-17 | $7.47 | $7.47 | 3,507,700 | — | — |
| 2024-04-16 | $7.57 | $7.57 | 3,847,800 | — | — |
| 2024-04-15 | $7.79 | $7.79 | 5,149,300 | — | — |
| 2024-04-12 | $8.41 | $8.41 | 3,428,300 | — | — |
| 2024-04-11 | $8.92 | $8.92 | 3,148,600 | — | — |
| 2024-04-10 | $8.58 | $8.58 | 3,752,500 | — | — |
| 2024-04-09 | $9.09 | $9.09 | 2,589,000 | — | — |
| 2024-04-08 | $9.00 | $9.00 | 3,129,400 | — | — |
| 2024-04-05 | $8.87 | $8.87 | 3,413,400 | — | — |
| 2024-04-04 | $8.73 | $8.73 | 4,723,900 | — | — |
| 2024-04-03 | $8.93 | $8.93 | 6,047,400 | — | — |
| 2024-04-02 | $8.77 | $8.77 | 6,851,300 | — | — |
| 2024-04-01 | $9.37 | $9.37 | 6,625,100 | — | — |
| 2024-03-28 | $9.97 | $9.97 | 5,441,700 | — | — |
| 2024-03-27 | $10.17 | $10.17 | 3,999,400 | — | — |
| 2024-03-26 | $10.32 | $10.32 | 5,067,200 | — | — |
| 2024-03-25 | $10.53 | $10.53 | 3,831,100 | — | — |
| 2024-03-22 | $10.49 | $10.49 | 3,695,400 | — | — |
| 2024-03-21 | $10.65 | $10.65 | 8,042,200 | — | — |
| 2024-03-20 | $11.07 | $11.07 | 5,435,000 | — | — |
| 2024-03-19 | $10.75 | $10.75 | 6,475,000 | — | — |
| 2024-03-18 | $11.42 | $11.42 | 11,375,200 | — | — |
| 2024-03-15 | $11.22 | $11.22 | 11,301,500 | — | — |
| 2024-03-14 | $10.78 | $10.78 | 10,143,000 | — | — |
| 2024-03-13 | $10.98 | $10.98 | 7,248,700 | — | — |
| 2024-03-12 | $10.54 | $10.54 | 4,921,000 | — | — |
| 2024-03-11 | $10.37 | $10.37 | 5,551,000 | — | — |
| 2024-03-08 | $11.19 | $11.19 | 6,245,200 | — | — |
| 2024-03-07 | $11.15 | $11.15 | 6,012,300 | — | — |
| 2024-03-06 | $11.32 | $11.32 | 5,200,500 | — | — |
| 2024-03-05 | $11.91 | $11.91 | 5,923,900 | — | — |
| 2024-03-04 | $12.30 | $12.30 | 6,845,600 | — | — |
| 2024-03-01 | $12.81 | $12.81 | 9,171,000 | — | — |
| 2024-02-29 | $13.46 | $13.46 | 7,575,100 | — | — |
| 2024-02-28 | $12.94 | $12.94 | 13,000,100 | — | — |
| 2024-02-27 | $15.52 | $15.52 | 13,253,200 | — | — |
| 2024-02-26 | $14.76 | $14.76 | 8,185,900 | — | — |
| 2024-02-23 | $13.37 | $13.37 | 10,319,500 | — | — |
| 2024-02-22 | $15.00 | $15.00 | 21,439,500 | — | — |
| 2024-02-21 | $12.37 | $12.37 | 6,068,300 | — | — |
| 2024-02-20 | $12.59 | $12.59 | 8,421,200 | — | — |
| 2024-02-16 | $13.15 | $13.15 | 16,680,000 | — | — |
| 2024-02-15 | $12.43 | $12.43 | 21,767,500 | — | — |
| 2024-02-14 | $10.92 | $10.92 | 6,160,300 | — | — |
| 2024-02-13 | $9.80 | $9.80 | 5,572,200 | — | — |
| 2024-02-12 | $10.94 | $10.94 | 4,384,200 | — | — |
| 2024-02-09 | $10.09 | $10.09 | 3,087,100 | — | — |
| 2024-02-08 | $9.90 | $9.90 | 4,249,300 | — | — |
| 2024-02-07 | $9.13 | $9.13 | 2,708,200 | — | — |
| 2024-02-06 | $9.48 | $9.48 | 2,688,500 | — | — |
| 2024-02-05 | $9.13 | $9.13 | 3,163,800 | — | — |
| 2024-02-02 | $9.29 | $9.29 | 4,646,100 | — | — |
| 2024-02-01 | $9.55 | $9.55 | 3,197,100 | — | — |
| 2024-01-31 | $9.41 | $9.41 | 4,390,800 | — | — |
| 2024-01-30 | $9.84 | $9.84 | 4,596,900 | — | — |
| 2024-01-29 | $10.76 | $10.76 | 3,503,100 | — | — |
| 2024-01-26 | $9.78 | $9.78 | 6,059,800 | — | — |
| 2024-01-25 | $10.23 | $10.23 | 3,117,000 | — | — |
| 2024-01-24 | $10.36 | $10.36 | 4,241,200 | — | — |
| 2024-01-23 | $10.64 | $10.64 | 4,220,000 | — | — |
| 2024-01-22 | $10.48 | $10.48 | 5,229,700 | — | — |
| 2024-01-19 | $9.63 | $9.63 | 5,605,800 | — | — |
| 2024-01-18 | $9.89 | $9.89 | 7,135,400 | — | — |
| 2024-01-17 | $10.26 | $10.26 | 5,686,300 | — | — |
| 2024-01-16 | $10.76 | $10.76 | 6,728,300 | — | — |
| 2024-01-12 | $11.16 | $11.16 | 5,667,500 | — | — |
| 2024-01-11 | $11.25 | $11.25 | 14,092,400 | — | — |
| 2024-01-10 | $12.49 | $12.49 | 9,798,600 | — | — |
| 2024-01-09 | $13.40 | $13.40 | 12,163,500 | — | — |
| 2024-01-08 | $12.61 | $12.61 | 8,970,800 | — | — |
| 2024-01-05 | $11.93 | $11.93 | 10,822,100 | — | — |
| 2024-01-04 | $11.11 | $11.11 | 7,873,100 | — | — |
| 2024-01-03 | $9.69 | $9.69 | 5,300,400 | — | — |
| 2024-01-02 | $9.87 | $9.87 | 4,146,100 | — | — |