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
- 2021-04-01 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 | $7.11 | $7.11 | 1,510,600 | — | — |
| 2024-12-30 | $7.10 | $7.10 | 1,407,200 | — | — |
| 2024-12-27 | $7.17 | $7.17 | 2,285,700 | — | — |
| 2024-12-26 | $7.29 | $7.29 | 1,792,300 | — | — |
| 2024-12-24 | $7.14 | $7.14 | 1,129,600 | — | — |
| 2024-12-23 | $7.12 | $7.12 | 2,725,500 | — | — |
| 2024-12-20 | $6.75 | $6.75 | 3,812,100 | — | — |
| 2024-12-19 | $6.43 | $6.43 | 2,190,500 | — | — |
| 2024-12-18 | $6.09 | $6.09 | 2,594,600 | — | — |
| 2024-12-17 | $6.49 | $6.49 | 2,228,700 | — | — |
| 2024-12-16 | $6.44 | $6.44 | 2,353,400 | — | — |
| 2024-12-13 | $6.31 | $6.31 | 5,090,300 | — | — |
| 2024-12-12 | $6.48 | $6.48 | 3,229,800 | — | — |
| 2024-12-11 | $6.89 | $6.89 | 5,094,700 | — | — |
| 2024-12-10 | $6.01 | $6.01 | 1,282,600 | — | — |
| 2024-12-09 | $5.92 | $5.92 | 2,418,000 | — | — |
| 2024-12-06 | $5.81 | $5.81 | 2,083,700 | — | — |
| 2024-12-05 | $5.93 | $5.93 | 2,336,700 | — | — |
| 2024-12-04 | $6.01 | $6.01 | 1,857,700 | — | — |
| 2024-12-03 | $5.80 | $5.80 | 2,407,200 | — | — |
| 2024-12-02 | $6.13 | $6.13 | 2,785,000 | — | — |
| 2024-11-29 | $5.83 | $5.83 | 1,057,000 | — | — |
| 2024-11-27 | $5.69 | $5.69 | 2,257,500 | — | — |
| 2024-11-26 | $5.57 | $5.57 | 3,278,900 | — | — |
| 2024-11-25 | $5.75 | $5.75 | 2,968,200 | — | — |
| 2024-11-22 | $5.60 | $5.60 | 2,603,000 | — | — |
| 2024-11-21 | $5.55 | $5.55 | 2,374,200 | — | — |
| 2024-11-20 | $5.47 | $5.47 | 3,323,100 | — | — |
| 2024-11-19 | $5.39 | $5.39 | 3,597,400 | — | — |
| 2024-11-18 | $5.55 | $5.55 | 7,255,600 | — | — |
| 2024-11-15 | $6.80 | $6.80 | 1,679,300 | — | — |
| 2024-11-14 | $6.73 | $6.73 | 1,747,000 | — | — |
| 2024-11-13 | $6.55 | $6.55 | 3,148,000 | — | — |
| 2024-11-12 | $6.67 | $6.67 | 1,674,300 | — | — |
| 2024-11-11 | $6.72 | $6.72 | 1,759,100 | — | — |
| 2024-11-08 | $6.75 | $6.75 | 1,497,400 | — | — |
| 2024-11-07 | $6.43 | $6.43 | 1,146,000 | — | — |
| 2024-11-06 | $6.46 | $6.46 | 2,743,400 | — | — |
| 2024-11-05 | $5.77 | $5.77 | 2,492,300 | — | — |
| 2024-11-04 | $5.70 | $5.70 | 2,293,200 | — | — |
| 2024-11-01 | $5.97 | $5.97 | 1,594,000 | — | — |
| 2024-10-31 | $6.08 | $6.08 | 2,316,400 | — | — |
| 2024-10-30 | $6.25 | $6.25 | 2,128,600 | — | — |
| 2024-10-29 | $6.22 | $6.22 | 6,076,000 | — | — |
| 2024-10-28 | $7.27 | $7.27 | 2,176,600 | — | — |
| 2024-10-25 | $7.03 | $7.03 | 1,527,300 | — | — |
| 2024-10-24 | $6.98 | $6.98 | 2,412,600 | — | — |
| 2024-10-23 | $6.85 | $6.85 | 3,410,500 | — | — |
| 2024-10-22 | $6.72 | $6.72 | 1,297,200 | — | — |
| 2024-10-21 | $6.91 | $6.91 | 1,925,900 | — | — |
| 2024-10-18 | $6.99 | $6.99 | 4,632,300 | — | — |
| 2024-10-17 | $6.35 | $6.35 | 2,187,400 | — | — |
| 2024-10-16 | $6.22 | $6.22 | 2,219,700 | — | — |
| 2024-10-15 | $6.00 | $6.00 | 2,381,600 | — | — |
| 2024-10-14 | $6.01 | $6.01 | 1,503,100 | — | — |
| 2024-10-11 | $5.77 | $5.77 | 1,274,500 | — | — |
| 2024-10-10 | $5.84 | $5.84 | 1,444,100 | — | — |
| 2024-10-09 | $5.92 | $5.92 | 2,132,000 | — | — |
| 2024-10-08 | $5.83 | $5.83 | 2,206,100 | — | — |
| 2024-10-07 | $5.64 | $5.64 | 2,519,400 | — | — |
| 2024-10-04 | $5.81 | $5.81 | 7,166,200 | — | — |
| 2024-10-03 | $4.99 | $4.99 | 2,444,000 | — | — |
| 2024-10-02 | $5.07 | $5.07 | 1,597,600 | — | — |
| 2024-10-01 | $5.28 | $5.28 | 2,757,500 | — | — |
| 2024-09-30 | $5.35 | $5.35 | 3,851,000 | — | — |
| 2024-09-27 | $4.84 | $4.84 | 1,740,300 | — | — |
| 2024-09-26 | $4.85 | $4.85 | 2,378,300 | — | — |
| 2024-09-25 | $4.60 | $4.60 | 1,591,100 | — | — |
| 2024-09-24 | $4.55 | $4.55 | 2,566,700 | — | — |
| 2024-09-23 | $4.20 | $4.20 | 2,274,800 | — | — |
| 2024-09-20 | $4.36 | $4.36 | 4,812,800 | — | — |
| 2024-09-19 | $4.30 | $4.30 | 2,457,400 | — | — |
| 2024-09-18 | $4.39 | $4.39 | 4,126,300 | — | — |
| 2024-09-17 | $4.49 | $4.49 | 2,323,200 | — | — |
| 2024-09-16 | $4.37 | $4.37 | 2,672,300 | — | — |
| 2024-09-13 | $4.31 | $4.31 | 4,505,000 | — | — |
| 2024-09-12 | $4.41 | $4.41 | 2,871,700 | — | — |
| 2024-09-11 | $4.06 | $4.06 | 3,847,500 | — | — |
| 2024-09-10 | $3.94 | $3.94 | 1,470,500 | — | — |
| 2024-09-09 | $3.99 | $3.99 | 1,749,400 | — | — |
| 2024-09-06 | $3.74 | $3.74 | 1,331,300 | — | — |
| 2024-09-05 | $3.85 | $3.85 | 1,763,000 | — | — |
| 2024-09-04 | $3.64 | $3.64 | 1,537,000 | — | — |
| 2024-09-03 | $3.56 | $3.56 | 1,672,300 | — | — |
| 2024-08-30 | $3.63 | $3.63 | 1,113,200 | — | — |
| 2024-08-29 | $3.52 | $3.52 | 1,666,000 | — | — |
| 2024-08-28 | $3.43 | $3.43 | 820,700 | — | — |
| 2024-08-27 | $3.48 | $3.48 | 1,025,600 | — | — |
| 2024-08-26 | $3.44 | $3.44 | 1,156,600 | — | — |
| 2024-08-23 | $3.45 | $3.45 | 1,070,700 | — | — |
| 2024-08-22 | $3.37 | $3.37 | 948,800 | — | — |
| 2024-08-21 | $3.50 | $3.50 | 804,100 | — | — |
| 2024-08-20 | $3.47 | $3.47 | 805,100 | — | — |
| 2024-08-19 | $3.50 | $3.50 | 2,282,200 | — | — |
| 2024-08-16 | $3.39 | $3.39 | 1,911,000 | — | — |
| 2024-08-15 | $3.40 | $3.40 | 2,364,800 | — | — |
| 2024-08-14 | $3.13 | $3.13 | 1,763,600 | — | — |
| 2024-08-13 | $3.06 | $3.06 | 1,924,700 | — | — |
| 2024-08-12 | $2.84 | $2.84 | 5,039,500 | — | — |
| 2024-08-09 | $3.11 | $3.11 | 1,387,100 | — | — |
| 2024-08-08 | $3.18 | $3.18 | 2,789,000 | — | — |
| 2024-08-07 | $3.09 | $3.09 | 1,747,800 | — | — |
| 2024-08-06 | $3.16 | $3.16 | 2,232,700 | — | — |
| 2024-08-05 | $3.14 | $3.14 | 2,266,200 | — | — |
| 2024-08-02 | $3.39 | $3.39 | 2,538,400 | — | — |
| 2024-08-01 | $3.74 | $3.74 | 1,878,500 | — | — |
| 2024-07-31 | $3.94 | $3.94 | 1,358,300 | — | — |
| 2024-07-30 | $3.98 | $3.98 | 3,080,800 | — | — |
| 2024-07-29 | $3.87 | $3.87 | 1,188,500 | — | — |
| 2024-07-26 | $4.06 | $4.06 | 1,459,000 | — | — |
| 2024-07-25 | $4.02 | $4.02 | 2,279,300 | — | — |
| 2024-07-24 | $3.67 | $3.67 | 1,203,000 | — | — |
| 2024-07-23 | $3.76 | $3.76 | 1,509,900 | — | — |
| 2024-07-22 | $3.76 | $3.76 | 1,581,400 | — | — |
| 2024-07-19 | $3.61 | $3.61 | 1,872,000 | — | — |
| 2024-07-18 | $3.69 | $3.69 | 2,952,200 | — | — |
| 2024-07-17 | $3.99 | $3.99 | 2,315,800 | — | — |
| 2024-07-16 | $4.30 | $4.30 | 1,853,100 | — | — |
| 2024-07-15 | $4.27 | $4.27 | 1,502,000 | — | — |
| 2024-07-12 | $4.25 | $4.25 | 1,211,800 | — | — |
| 2024-07-11 | $4.32 | $4.32 | 1,740,700 | — | — |
| 2024-07-10 | $4.17 | $4.17 | 1,395,200 | — | — |
| 2024-07-09 | $4.20 | $4.20 | 1,010,200 | — | — |
| 2024-07-08 | $4.31 | $4.31 | 1,249,500 | — | — |
| 2024-07-05 | $4.53 | $4.53 | 1,507,400 | — | — |
| 2024-07-03 | $4.86 | $4.86 | 469,000 | — | — |
| 2024-07-02 | $4.79 | $4.79 | 1,510,500 | — | — |
| 2024-07-01 | $4.77 | $4.77 | 1,841,700 | — | — |
| 2024-06-28 | $4.93 | $4.93 | 2,106,500 | — | — |
| 2024-06-27 | $4.79 | $4.79 | 1,666,500 | — | — |
| 2024-06-26 | $4.70 | $4.70 | 1,714,800 | — | — |
| 2024-06-25 | $4.74 | $4.74 | 2,120,200 | — | — |
| 2024-06-24 | $5.15 | $5.15 | 2,190,000 | — | — |
| 2024-06-21 | $5.16 | $5.16 | 1,401,700 | — | — |
| 2024-06-20 | $5.16 | $5.16 | 1,292,100 | — | — |
| 2024-06-18 | $5.32 | $5.32 | 1,298,600 | — | — |
| 2024-06-17 | $5.41 | $5.41 | 1,788,500 | — | — |
| 2024-06-14 | $5.18 | $5.18 | 3,853,500 | — | — |
| 2024-06-13 | $5.29 | $5.29 | 1,457,500 | — | — |
| 2024-06-12 | $5.33 | $5.33 | 1,059,200 | — | — |
| 2024-06-11 | $5.26 | $5.26 | 779,300 | — | — |
| 2024-06-10 | $5.44 | $5.44 | 1,040,800 | — | — |
| 2024-06-07 | $5.41 | $5.41 | 3,116,100 | — | — |
| 2024-06-06 | $5.43 | $5.43 | 732,200 | — | — |
| 2024-06-05 | $5.51 | $5.51 | 1,128,200 | — | — |
| 2024-06-04 | $5.44 | $5.44 | 1,091,300 | — | — |
| 2024-06-03 | $5.45 | $5.45 | 1,633,700 | — | — |
| 2024-05-31 | $5.47 | $5.47 | 1,465,200 | — | — |
| 2024-05-30 | $5.24 | $5.24 | 1,454,700 | — | — |
| 2024-05-29 | $5.26 | $5.26 | 1,887,600 | — | — |
| 2024-05-28 | $5.32 | $5.32 | 2,411,200 | — | — |
| 2024-05-24 | $5.71 | $5.71 | 985,100 | — | — |
| 2024-05-23 | $5.61 | $5.61 | 1,243,100 | — | — |
| 2024-05-22 | $5.70 | $5.70 | 1,198,400 | — | — |
| 2024-05-21 | $5.65 | $5.65 | 1,694,400 | — | — |
| 2024-05-20 | $6.10 | $6.10 | 1,916,400 | — | — |
| 2024-05-17 | $5.92 | $5.92 | 1,689,700 | — | — |
| 2024-05-16 | $6.03 | $6.03 | 1,407,000 | — | — |
| 2024-05-15 | $6.10 | $6.10 | 863,100 | — | — |
| 2024-05-14 | $6.25 | $6.25 | 1,078,000 | — | — |
| 2024-05-13 | $6.09 | $6.09 | 1,755,400 | — | — |
| 2024-05-10 | $5.89 | $5.89 | 993,000 | — | — |
| 2024-05-09 | $5.93 | $5.93 | 1,272,400 | — | — |
| 2024-05-08 | $6.02 | $6.02 | 1,696,200 | — | — |
| 2024-05-07 | $6.00 | $6.00 | 1,077,500 | — | — |
| 2024-05-06 | $6.10 | $6.10 | 1,993,700 | — | — |
| 2024-05-03 | $5.76 | $5.76 | 2,174,000 | — | — |
| 2024-05-02 | $5.94 | $5.94 | 2,711,400 | — | — |
| 2024-05-01 | $5.84 | $5.84 | 2,179,900 | — | — |
| 2024-04-30 | $6.04 | $6.04 | 1,353,500 | — | — |
| 2024-04-29 | $6.21 | $6.21 | 1,765,900 | — | — |
| 2024-04-26 | $6.12 | $6.12 | 1,376,800 | — | — |
| 2024-04-25 | $6.25 | $6.25 | 1,508,900 | — | — |
| 2024-04-24 | $6.36 | $6.36 | 1,657,400 | — | — |
| 2024-04-23 | $6.72 | $6.72 | 1,569,500 | — | — |
| 2024-04-22 | $7.11 | $7.11 | 1,933,200 | — | — |
| 2024-04-19 | $6.96 | $6.96 | 1,107,500 | — | — |
| 2024-04-18 | $7.01 | $7.01 | 1,618,000 | — | — |
| 2024-04-17 | $6.90 | $6.90 | 1,365,000 | — | — |
| 2024-04-16 | $6.50 | $6.50 | 1,373,700 | — | — |
| 2024-04-15 | $6.76 | $6.76 | 1,285,000 | — | — |
| 2024-04-12 | $6.72 | $6.72 | 1,520,500 | — | — |
| 2024-04-11 | $7.08 | $7.08 | 1,415,300 | — | — |
| 2024-04-10 | $6.94 | $6.94 | 1,740,000 | — | — |
| 2024-04-09 | $7.35 | $7.35 | 1,118,300 | — | — |
| 2024-04-08 | $7.38 | $7.38 | 1,255,900 | — | — |
| 2024-04-05 | $7.13 | $7.13 | 966,000 | — | — |
| 2024-04-04 | $7.17 | $7.17 | 1,800,900 | — | — |
| 2024-04-03 | $7.15 | $7.15 | 1,568,600 | — | — |
| 2024-04-02 | $7.47 | $7.47 | 1,961,000 | — | — |
| 2024-04-01 | $7.19 | $7.19 | 2,892,200 | — | — |
| 2024-03-28 | $8.11 | $8.11 | 1,592,700 | — | — |
| 2024-03-27 | $7.96 | $7.96 | 1,097,100 | — | — |
| 2024-03-26 | $7.64 | $7.64 | 1,536,900 | — | — |
| 2024-03-25 | $7.66 | $7.66 | 2,999,700 | — | — |
| 2024-03-22 | $6.94 | $6.94 | 1,117,300 | — | — |
| 2024-03-21 | $7.22 | $7.22 | 1,182,800 | — | — |
| 2024-03-20 | $7.22 | $7.22 | 1,199,700 | — | — |
| 2024-03-19 | $7.00 | $7.00 | 1,480,300 | — | — |
| 2024-03-18 | $7.28 | $7.28 | 1,209,300 | — | — |
| 2024-03-15 | $7.45 | $7.45 | 1,610,900 | — | — |
| 2024-03-14 | $7.40 | $7.40 | 1,150,400 | — | — |
| 2024-03-13 | $7.61 | $7.61 | 1,342,100 | — | — |
| 2024-03-12 | $7.50 | $7.50 | 1,796,700 | — | — |
| 2024-03-11 | $7.36 | $7.36 | 1,910,800 | — | — |
| 2024-03-08 | $7.38 | $7.38 | 5,995,700 | — | — |
| 2024-03-07 | $7.51 | $7.51 | 2,496,200 | — | — |
| 2024-03-06 | $8.13 | $8.13 | 2,637,900 | — | — |
| 2024-03-05 | $7.97 | $7.97 | 3,099,900 | — | — |
| 2024-03-04 | $7.65 | $7.65 | 3,658,100 | — | — |
| 2024-03-01 | $6.89 | $6.89 | 1,252,900 | — | — |
| 2024-02-29 | $6.94 | $6.94 | 1,490,500 | — | — |
| 2024-02-28 | $7.04 | $7.04 | 1,196,900 | — | — |
| 2024-02-27 | $7.15 | $7.15 | 1,366,900 | — | — |
| 2024-02-26 | $7.04 | $7.04 | 1,443,800 | — | — |
| 2024-02-23 | $7.10 | $7.10 | 1,520,600 | — | — |
| 2024-02-22 | $7.26 | $7.26 | 2,164,000 | — | — |
| 2024-02-21 | $7.30 | $7.30 | 1,828,000 | — | — |
| 2024-02-20 | $7.65 | $7.65 | 2,088,200 | — | — |
| 2024-02-16 | $7.98 | $7.98 | 2,144,100 | — | — |
| 2024-02-15 | $7.72 | $7.72 | 1,920,800 | — | — |
| 2024-02-14 | $7.64 | $7.64 | 2,601,400 | — | — |
| 2024-02-13 | $7.48 | $7.48 | 3,211,500 | — | — |
| 2024-02-12 | $7.88 | $7.88 | 2,653,300 | — | — |
| 2024-02-09 | $7.57 | $7.57 | 3,065,900 | — | — |
| 2024-02-08 | $7.32 | $7.32 | 4,100,800 | — | — |
| 2024-02-07 | $6.89 | $6.89 | 6,898,800 | — | — |
| 2024-02-06 | $6.22 | $6.22 | 7,199,200 | — | — |
| 2024-02-05 | $5.15 | $5.15 | 3,863,000 | — | — |
| 2024-02-02 | $5.40 | $5.40 | 2,680,800 | — | — |
| 2024-02-01 | $5.31 | $5.31 | 3,220,800 | — | — |
| 2024-01-31 | $4.87 | $4.87 | 2,859,400 | — | — |
| 2024-01-30 | $5.03 | $5.03 | 2,772,600 | — | — |
| 2024-01-29 | $5.49 | $5.49 | 2,181,500 | — | — |
| 2024-01-26 | $5.34 | $5.34 | 2,648,700 | — | — |
| 2024-01-25 | $5.38 | $5.38 | 2,505,400 | — | — |
| 2024-01-24 | $5.22 | $5.22 | 1,826,800 | — | — |
| 2024-01-23 | $5.19 | $5.19 | 3,374,200 | — | — |
| 2024-01-22 | $4.72 | $4.72 | 2,568,700 | — | — |
| 2024-01-19 | $4.59 | $4.59 | 3,628,200 | — | — |
| 2024-01-18 | $4.69 | $4.69 | 4,916,700 | — | — |
| 2024-01-17 | $4.14 | $4.14 | 2,882,700 | — | — |
| 2024-01-16 | $4.59 | $4.59 | 3,405,100 | — | — |
| 2024-01-12 | $4.72 | $4.72 | 2,788,100 | — | — |
| 2024-01-11 | $5.25 | $5.25 | 2,232,500 | — | — |
| 2024-01-10 | $5.20 | $5.20 | 2,339,100 | — | — |
| 2024-01-09 | $5.14 | $5.14 | 2,473,400 | — | — |
| 2024-01-08 | $5.23 | $5.23 | 2,531,200 | — | — |
| 2024-01-05 | $5.06 | $5.06 | 2,107,700 | — | — |
| 2024-01-04 | $5.03 | $5.03 | 2,644,900 | — | — |
| 2024-01-03 | $4.85 | $4.85 | 3,460,100 | — | — |
| 2024-01-02 | $5.31 | $5.31 | 2,617,600 | — | — |