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
- 2016-03-23 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 | $7.46 | $7.46 | 2,716,602 | — | — |
| 2024-12-30 | $7.37 | $7.37 | 2,634,090 | — | — |
| 2024-12-27 | $7.56 | $7.56 | 2,029,185 | — | — |
| 2024-12-26 | $7.65 | $7.65 | 1,988,953 | — | — |
| 2024-12-24 | $7.58 | $7.58 | 1,247,734 | — | — |
| 2024-12-23 | $7.63 | $7.63 | 1,522,621 | — | — |
| 2024-12-20 | $7.78 | $7.78 | 4,527,291 | — | — |
| 2024-12-19 | $7.56 | $7.56 | 2,307,664 | — | — |
| 2024-12-18 | $7.69 | $7.69 | 3,413,185 | — | — |
| 2024-12-17 | $7.83 | $7.83 | 4,124,350 | — | — |
| 2024-12-16 | $7.62 | $7.62 | 4,692,362 | — | — |
| 2024-12-13 | $8.00 | $8.00 | 5,657,087 | — | — |
| 2024-12-12 | $8.70 | $8.70 | 5,056,146 | — | — |
| 2024-12-11 | $9.18 | $9.18 | 3,422,443 | — | — |
| 2024-12-10 | $8.98 | $8.98 | 2,776,196 | — | — |
| 2024-12-09 | $9.07 | $9.07 | 2,802,502 | — | — |
| 2024-12-06 | $9.05 | $9.05 | 2,504,651 | — | — |
| 2024-12-05 | $8.99 | $8.99 | 2,495,928 | — | — |
| 2024-12-04 | $9.06 | $9.06 | 2,381,132 | — | — |
| 2024-12-03 | $9.10 | $9.10 | 3,795,022 | — | — |
| 2024-12-02 | $9.13 | $9.13 | 4,086,311 | — | — |
| 2024-11-29 | $8.77 | $8.77 | 1,465,531 | — | — |
| 2024-11-27 | $8.77 | $8.77 | 1,974,167 | — | — |
| 2024-11-26 | $8.77 | $8.77 | 1,906,701 | — | — |
| 2024-11-25 | $8.91 | $8.91 | 3,570,606 | — | — |
| 2024-11-22 | $8.72 | $8.72 | 3,537,639 | — | — |
| 2024-11-21 | $8.43 | $8.43 | 3,937,625 | — | — |
| 2024-11-20 | $8.32 | $8.32 | 3,276,269 | — | — |
| 2024-11-19 | $8.57 | $8.57 | 4,145,699 | — | — |
| 2024-11-18 | $8.83 | $8.83 | 2,967,390 | — | — |
| 2024-11-15 | $8.97 | $8.97 | 4,430,383 | — | — |
| 2024-11-14 | $8.91 | $8.91 | 3,358,884 | — | — |
| 2024-11-13 | $8.79 | $8.79 | 3,467,561 | — | — |
| 2024-11-12 | $8.61 | $8.61 | 3,077,254 | — | — |
| 2024-11-11 | $8.61 | $8.61 | 3,156,268 | — | — |
| 2024-11-08 | $8.76 | $8.76 | 5,874,391 | — | — |
| 2024-11-07 | $9.94 | $9.94 | 17,982,811 | — | — |
| 2024-11-06 | $8.06 | $8.06 | 3,691,647 | — | — |
| 2024-11-05 | $8.17 | $8.17 | 3,209,317 | — | — |
| 2024-11-04 | $7.96 | $7.96 | 1,795,150 | — | — |
| 2024-11-01 | $7.88 | $7.88 | 1,983,685 | — | — |
| 2024-10-31 | $7.90 | $7.90 | 1,946,981 | — | — |
| 2024-10-30 | $8.01 | $8.01 | 1,741,795 | — | — |
| 2024-10-29 | $8.05 | $8.05 | 2,288,015 | — | — |
| 2024-10-28 | $8.06 | $8.06 | 2,119,418 | — | — |
| 2024-10-25 | $7.95 | $7.95 | 2,305,558 | — | — |
| 2024-10-24 | $7.93 | $7.93 | 2,349,957 | — | — |
| 2024-10-23 | $7.93 | $7.93 | 3,217,158 | — | — |
| 2024-10-22 | $8.27 | $8.27 | 1,639,740 | — | — |
| 2024-10-21 | $8.39 | $8.39 | 1,830,251 | — | — |
| 2024-10-18 | $8.63 | $8.63 | 1,642,105 | — | — |
| 2024-10-17 | $8.70 | $8.70 | 2,803,242 | — | — |
| 2024-10-16 | $8.73 | $8.73 | 4,377,258 | — | — |
| 2024-10-15 | $8.64 | $8.64 | 5,774,111 | — | — |
| 2024-10-14 | $8.39 | $8.39 | 4,172,796 | — | — |
| 2024-10-11 | $7.88 | $7.88 | 2,031,896 | — | — |
| 2024-10-10 | $7.88 | $7.88 | 1,396,651 | — | — |
| 2024-10-09 | $7.91 | $7.91 | 2,741,297 | — | — |
| 2024-10-08 | $8.01 | $8.01 | 3,051,685 | — | — |
| 2024-10-07 | $8.02 | $8.02 | 2,266,447 | — | — |
| 2024-10-04 | $8.33 | $8.33 | 3,183,063 | — | — |
| 2024-10-03 | $8.08 | $8.08 | 2,399,075 | — | — |
| 2024-10-02 | $8.12 | $8.12 | 3,584,177 | — | — |
| 2024-10-01 | $8.36 | $8.36 | 3,652,664 | — | — |
| 2024-09-30 | $8.36 | $8.36 | 3,325,975 | — | — |
| 2024-09-27 | $8.41 | $8.41 | 4,459,713 | — | — |
| 2024-09-26 | $8.20 | $8.20 | 4,058,162 | — | — |
| 2024-09-25 | $7.82 | $7.82 | 3,387,337 | — | — |
| 2024-09-24 | $7.58 | $7.58 | 3,951,019 | — | — |
| 2024-09-23 | $7.40 | $7.40 | 4,795,918 | — | — |
| 2024-09-20 | $7.60 | $7.60 | 16,118,887 | — | — |
| 2024-09-19 | $7.49 | $7.49 | 4,538,631 | — | — |
| 2024-09-18 | $7.31 | $7.31 | 4,383,260 | — | — |
| 2024-09-17 | $7.36 | $7.36 | 3,433,652 | — | — |
| 2024-09-16 | $7.44 | $7.44 | 5,144,550 | — | — |
| 2024-09-13 | $7.24 | $7.24 | 3,920,547 | — | — |
| 2024-09-12 | $6.89 | $6.89 | 5,111,235 | — | — |
| 2024-09-11 | $6.48 | $6.48 | 4,293,513 | — | — |
| 2024-09-10 | $6.49 | $6.49 | 7,202,495 | — | — |
| 2024-09-09 | $7.18 | $7.18 | 5,922,866 | — | — |
| 2024-09-06 | $7.50 | $7.50 | 1,765,217 | — | — |
| 2024-09-05 | $7.54 | $7.54 | 1,577,080 | — | — |
| 2024-09-04 | $7.90 | $7.90 | 3,053,645 | — | — |
| 2024-09-03 | $7.89 | $7.89 | 3,818,924 | — | — |
| 2024-08-30 | $7.46 | $7.46 | 2,277,128 | — | — |
| 2024-08-29 | $7.47 | $7.47 | 3,574,516 | — | — |
| 2024-08-28 | $7.55 | $7.55 | 3,394,260 | — | — |
| 2024-08-27 | $8.07 | $8.07 | 1,687,731 | — | — |
| 2024-08-26 | $8.14 | $8.14 | 2,464,951 | — | — |
| 2024-08-23 | $8.27 | $8.27 | 2,087,763 | — | — |
| 2024-08-22 | $8.03 | $8.03 | 2,015,063 | — | — |
| 2024-08-21 | $8.10 | $8.10 | 2,358,843 | — | — |
| 2024-08-20 | $8.06 | $8.06 | 2,389,003 | — | — |
| 2024-08-19 | $8.01 | $8.01 | 2,746,447 | — | — |
| 2024-08-16 | $7.72 | $7.72 | 2,704,216 | — | — |
| 2024-08-15 | $7.82 | $7.82 | 2,678,893 | — | — |
| 2024-08-14 | $7.66 | $7.66 | 2,517,219 | — | — |
| 2024-08-13 | $7.82 | $7.82 | 2,854,208 | — | — |
| 2024-08-12 | $7.59 | $7.59 | 3,199,565 | — | — |
| 2024-08-09 | $7.67 | $7.67 | 4,521,353 | — | — |
| 2024-08-08 | $7.42 | $7.42 | 9,983,049 | — | — |
| 2024-08-07 | $6.27 | $6.27 | 3,311,026 | — | — |
| 2024-08-06 | $6.30 | $6.30 | 1,844,427 | — | — |
| 2024-08-05 | $6.18 | $6.18 | 3,440,487 | — | — |
| 2024-08-02 | $6.31 | $6.31 | 2,155,753 | — | — |
| 2024-08-01 | $6.63 | $6.63 | 1,882,713 | — | — |
| 2024-07-31 | $6.79 | $6.79 | 2,083,260 | — | — |
| 2024-07-30 | $6.80 | $6.80 | 1,514,683 | — | — |
| 2024-07-29 | $6.74 | $6.74 | 1,575,760 | — | — |
| 2024-07-26 | $6.71 | $6.71 | 1,896,119 | — | — |
| 2024-07-25 | $6.59 | $6.59 | 2,565,207 | — | — |
| 2024-07-24 | $6.35 | $6.35 | 1,926,423 | — | — |
| 2024-07-23 | $6.40 | $6.40 | 2,351,600 | — | — |
| 2024-07-22 | $6.53 | $6.53 | 2,135,645 | — | — |
| 2024-07-19 | $6.55 | $6.55 | 1,369,795 | — | — |
| 2024-07-18 | $6.51 | $6.51 | 1,596,507 | — | — |
| 2024-07-17 | $6.74 | $6.74 | 2,485,585 | — | — |
| 2024-07-16 | $6.56 | $6.56 | 2,197,262 | — | — |
| 2024-07-15 | $6.38 | $6.38 | 2,811,624 | — | — |
| 2024-07-12 | $6.75 | $6.75 | 2,440,223 | — | — |
| 2024-07-11 | $6.82 | $6.82 | 2,660,327 | — | — |
| 2024-07-10 | $6.69 | $6.69 | 2,335,422 | — | — |
| 2024-07-09 | $6.62 | $6.62 | 2,229,821 | — | — |
| 2024-07-08 | $6.62 | $6.62 | 3,278,450 | — | — |
| 2024-07-05 | $6.28 | $6.28 | 4,085,588 | — | — |
| 2024-07-03 | $6.25 | $6.25 | 2,247,435 | — | — |
| 2024-07-02 | $6.31 | $6.31 | 2,171,411 | — | — |
| 2024-07-01 | $6.37 | $6.37 | 3,085,160 | — | — |
| 2024-06-28 | $6.53 | $6.53 | 3,902,774 | — | — |
| 2024-06-27 | $6.66 | $6.66 | 2,650,255 | — | — |
| 2024-06-26 | $6.81 | $6.81 | 7,414,990 | — | — |
| 2024-06-25 | $6.81 | $6.81 | 2,495,086 | — | — |
| 2024-06-24 | $6.95 | $6.95 | 3,838,678 | — | — |
| 2024-06-21 | $6.86 | $6.86 | 3,590,328 | — | — |
| 2024-06-20 | $6.83 | $6.83 | 2,846,356 | — | — |
| 2024-06-18 | $6.74 | $6.74 | 2,836,580 | — | — |
| 2024-06-17 | $6.76 | $6.76 | 2,933,501 | — | — |
| 2024-06-14 | $6.53 | $6.53 | 2,370,672 | — | — |
| 2024-06-13 | $6.61 | $6.61 | 2,534,079 | — | — |
| 2024-06-12 | $6.64 | $6.64 | 2,219,122 | — | — |
| 2024-06-11 | $6.64 | $6.64 | 1,587,244 | — | — |
| 2024-06-10 | $6.65 | $6.65 | 2,124,445 | — | — |
| 2024-06-07 | $6.74 | $6.74 | 2,005,116 | — | — |
| 2024-06-06 | $6.75 | $6.75 | 2,060,239 | — | — |
| 2024-06-05 | $6.72 | $6.72 | 2,696,608 | — | — |
| 2024-06-04 | $6.81 | $6.81 | 2,250,205 | — | — |
| 2024-06-03 | $6.78 | $6.78 | 3,480,068 | — | — |
| 2024-05-31 | $6.96 | $6.96 | 3,699,250 | — | — |
| 2024-05-30 | $6.74 | $6.74 | 2,771,498 | — | — |
| 2024-05-29 | $6.73 | $6.73 | 2,806,743 | — | — |
| 2024-05-28 | $6.65 | $6.65 | 2,074,021 | — | — |
| 2024-05-24 | $6.50 | $6.50 | 3,058,386 | — | — |
| 2024-05-23 | $6.53 | $6.53 | 3,647,899 | — | — |
| 2024-05-22 | $6.75 | $6.75 | 3,084,434 | — | — |
| 2024-05-21 | $6.62 | $6.62 | 3,209,154 | — | — |
| 2024-05-20 | $6.51 | $6.51 | 5,744,903 | — | — |
| 2024-05-17 | $6.63 | $6.63 | 5,205,913 | — | — |
| 2024-05-16 | $6.64 | $6.64 | 14,472,385 | — | — |
| 2024-05-15 | $6.66 | $6.66 | 3,591,037 | — | — |
| 2024-05-14 | $6.69 | $6.69 | 2,879,409 | — | — |
| 2024-05-13 | $6.66 | $6.66 | 2,887,185 | — | — |
| 2024-05-10 | $6.55 | $6.55 | 3,145,233 | — | — |
| 2024-05-09 | $6.64 | $6.64 | 1,994,522 | — | — |
| 2024-05-08 | $6.55 | $6.55 | 3,069,781 | — | — |
| 2024-05-07 | $6.56 | $6.56 | 3,465,447 | — | — |
| 2024-05-06 | $6.55 | $6.55 | 4,087,611 | — | — |
| 2024-05-03 | $6.56 | $6.56 | 2,428,268 | — | — |
| 2024-05-02 | $6.52 | $6.52 | 3,153,075 | — | — |
| 2024-05-01 | $6.44 | $6.44 | 3,462,016 | — | — |
| 2024-04-30 | $6.52 | $6.52 | 2,408,019 | — | — |
| 2024-04-29 | $6.59 | $6.59 | 1,947,023 | — | — |
| 2024-04-26 | $6.55 | $6.55 | 1,678,166 | — | — |
| 2024-04-25 | $6.48 | $6.48 | 2,101,281 | — | — |
| 2024-04-24 | $6.61 | $6.61 | 1,702,246 | — | — |
| 2024-04-23 | $6.62 | $6.62 | 1,629,501 | — | — |
| 2024-04-22 | $6.56 | $6.56 | 3,201,196 | — | — |
| 2024-04-19 | $6.47 | $6.47 | 2,786,725 | — | — |
| 2024-04-18 | $6.36 | $6.36 | 1,865,711 | — | — |
| 2024-04-17 | $6.30 | $6.30 | 2,516,295 | — | — |
| 2024-04-16 | $6.31 | $6.31 | 3,519,848 | — | — |
| 2024-04-15 | $6.28 | $6.28 | 2,869,356 | — | — |
| 2024-04-12 | $6.29 | $6.29 | 2,988,977 | — | — |
| 2024-04-11 | $6.39 | $6.39 | 3,067,477 | — | — |
| 2024-04-10 | $6.45 | $6.45 | 3,399,111 | — | — |
| 2024-04-09 | $6.55 | $6.55 | 2,667,474 | — | — |
| 2024-04-08 | $6.52 | $6.52 | 2,365,968 | — | — |
| 2024-04-05 | $6.55 | $6.55 | 2,213,462 | — | — |
| 2024-04-04 | $6.63 | $6.63 | 3,057,667 | — | — |
| 2024-04-03 | $6.69 | $6.69 | 2,802,673 | — | — |
| 2024-04-02 | $6.81 | $6.81 | 3,546,215 | — | — |
| 2024-04-01 | $7.02 | $7.02 | 2,251,981 | — | — |
| 2024-03-28 | $7.14 | $7.14 | 3,589,083 | — | — |
| 2024-03-27 | $6.97 | $6.97 | 2,398,861 | — | — |
| 2024-03-26 | $6.82 | $6.82 | 1,940,679 | — | — |
| 2024-03-25 | $6.83 | $6.83 | 2,994,213 | — | — |
| 2024-03-22 | $6.89 | $6.89 | 2,625,963 | — | — |
| 2024-03-21 | $7.09 | $7.09 | 3,852,818 | — | — |
| 2024-03-20 | $6.99 | $6.99 | 4,224,446 | — | — |
| 2024-03-19 | $6.95 | $6.95 | 4,241,077 | — | — |
| 2024-03-18 | $6.94 | $6.94 | 5,982,996 | — | — |
| 2024-03-15 | $6.95 | $6.95 | 6,372,717 | — | — |
| 2024-03-14 | $6.99 | $6.99 | 16,285,767 | — | — |
| 2024-03-13 | $7.78 | $7.78 | 2,744,395 | — | — |
| 2024-03-12 | $7.79 | $7.79 | 3,410,837 | — | — |
| 2024-03-11 | $7.93 | $7.93 | 2,424,237 | — | — |
| 2024-03-08 | $8.04 | $8.04 | 3,232,942 | — | — |
| 2024-03-07 | $8.16 | $8.16 | 2,120,252 | — | — |
| 2024-03-06 | $8.22 | $8.22 | 2,176,754 | — | — |
| 2024-03-05 | $8.27 | $8.27 | 2,442,820 | — | — |
| 2024-03-04 | $8.44 | $8.44 | 2,311,263 | — | — |
| 2024-03-01 | $8.50 | $8.50 | 1,819,650 | — | — |
| 2024-02-29 | $8.54 | $8.54 | 2,074,476 | — | — |
| 2024-02-28 | $8.61 | $8.61 | 2,697,810 | — | — |
| 2024-02-27 | $8.49 | $8.49 | 3,052,884 | — | — |
| 2024-02-26 | $8.20 | $8.20 | 2,584,716 | — | — |
| 2024-02-23 | $8.13 | $8.13 | 2,352,490 | — | — |
| 2024-02-22 | $8.08 | $8.08 | 2,624,340 | — | — |
| 2024-02-21 | $8.00 | $8.00 | 3,202,200 | — | — |
| 2024-02-20 | $7.85 | $7.85 | 2,719,664 | — | — |
| 2024-02-16 | $7.82 | $7.82 | 3,377,608 | — | — |
| 2024-02-15 | $8.01 | $8.01 | 3,421,410 | — | — |
| 2024-02-14 | $8.08 | $8.08 | 3,451,818 | — | — |
| 2024-02-13 | $7.72 | $7.72 | 3,946,340 | — | — |
| 2024-02-12 | $8.05 | $8.05 | 3,938,149 | — | — |
| 2024-02-09 | $7.84 | $7.84 | 5,848,497 | — | — |
| 2024-02-08 | $7.46 | $7.46 | 8,629,592 | — | — |
| 2024-02-07 | $7.48 | $7.48 | 3,019,594 | — | — |
| 2024-02-06 | $7.62 | $7.62 | 2,835,363 | — | — |
| 2024-02-05 | $7.45 | $7.45 | 2,793,713 | — | — |
| 2024-02-02 | $7.52 | $7.52 | 2,146,975 | — | — |
| 2024-02-01 | $7.60 | $7.60 | 2,703,242 | — | — |
| 2024-01-31 | $7.40 | $7.40 | 4,089,967 | — | — |
| 2024-01-30 | $7.68 | $7.68 | 2,220,283 | — | — |
| 2024-01-29 | $7.57 | $7.57 | 2,270,936 | — | — |
| 2024-01-26 | $7.46 | $7.46 | 1,795,264 | — | — |
| 2024-01-25 | $7.37 | $7.37 | 3,274,364 | — | — |
| 2024-01-24 | $7.26 | $7.26 | 3,594,531 | — | — |
| 2024-01-23 | $7.47 | $7.47 | 3,162,486 | — | — |
| 2024-01-22 | $7.43 | $7.43 | 4,829,406 | — | — |
| 2024-01-19 | $7.27 | $7.27 | 2,841,056 | — | — |
| 2024-01-18 | $7.25 | $7.25 | 2,697,792 | — | — |
| 2024-01-17 | $7.17 | $7.17 | 3,217,431 | — | — |
| 2024-01-16 | $7.16 | $7.16 | 6,072,643 | — | — |
| 2024-01-12 | $7.60 | $7.60 | 2,652,478 | — | — |
| 2024-01-11 | $7.82 | $7.82 | 2,391,650 | — | — |
| 2024-01-10 | $8.01 | $8.01 | 2,165,575 | — | — |
| 2024-01-09 | $7.98 | $7.98 | 2,265,149 | — | — |
| 2024-01-08 | $7.85 | $7.85 | 2,851,455 | — | — |
| 2024-01-05 | $7.57 | $7.57 | 3,426,369 | — | — |
| 2024-01-04 | $7.57 | $7.57 | 3,177,597 | — | — |
| 2024-01-03 | $7.80 | $7.80 | 2,926,603 | — | — |
| 2024-01-02 | $8.23 | $8.23 | 2,194,571 | — | — |