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
- 2015-04-20 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 | $9.14 | $21.75 | 1,114,422 | — | — |
| 2024-12-30 | $8.90 | $21.20 | 1,182,569 | — | — |
| 2024-12-27 | $8.89 | $21.16 | 872,599 | — | — |
| 2024-12-26 | $9.09 | $21.63 | 448,490 | — | — |
| 2024-12-24 | $9.17 | $21.83 | 271,923 | — | — |
| 2024-12-23 | $9.12 | $21.71 | 765,925 | — | — |
| 2024-12-20 | $9.47 | $22.54 | 2,787,862 | — | — |
| 2024-12-19 | $9.25 | $22.03 | 859,536 | — | — |
| 2024-12-18 | $9.15 | $21.79 | 1,262,695 | — | — |
| 2024-12-17 | $9.73 | $23.18 | 1,159,873 | — | — |
| 2024-12-16 | $9.98 | $23.77 | 1,165,833 | — | — |
| 2024-12-13 | $10.08 | $24.01 | 1,021,955 | — | — |
| 2024-12-12 | $10.17 | $24.20 | 1,180,943 | — | — |
| 2024-12-11 | $10.12 | $24.09 | 1,962,701 | — | — |
| 2024-12-10 | $9.67 | $23.02 | 1,268,835 | — | — |
| 2024-12-09 | $9.39 | $22.35 | 1,218,990 | — | — |
| 2024-12-06 | $9.63 | $22.94 | 777,062 | — | — |
| 2024-12-05 | $9.77 | $23.25 | 1,631,360 | — | — |
| 2024-12-04 | $9.97 | $23.73 | 1,373,102 | — | — |
| 2024-12-03 | $9.65 | $22.98 | 2,013,088 | — | — |
| 2024-12-02 | $9.83 | $23.41 | 1,990,995 | — | — |
| 2024-11-29 | $9.82 | $23.37 | 391,180 | — | — |
| 2024-11-27 | $9.77 | $23.25 | 775,496 | — | — |
| 2024-11-26 | $9.95 | $23.69 | 1,213,211 | — | — |
| 2024-11-25 | $10.02 | $23.85 | 2,457,725 | — | — |
| 2024-11-22 | $10.15 | $24.16 | 1,671,152 | — | — |
| 2024-11-21 | $9.80 | $23.33 | 1,625,942 | — | — |
| 2024-11-20 | $9.40 | $22.38 | 1,006,062 | — | — |
| 2024-11-19 | $9.42 | $22.42 | 1,366,359 | — | — |
| 2024-11-18 | $9.50 | $22.62 | 1,713,533 | — | — |
| 2024-11-15 | $9.29 | $22.11 | 1,425,295 | — | — |
| 2024-11-14 | $9.07 | $21.59 | 1,146,569 | — | — |
| 2024-11-13 | $9.30 | $22.15 | 1,195,572 | — | — |
| 2024-11-12 | $9.85 | $23.45 | 1,135,432 | — | — |
| 2024-11-11 | $10.00 | $23.81 | 1,060,965 | — | — |
| 2024-11-08 | $9.80 | $23.33 | 860,679 | — | — |
| 2024-11-07 | $9.73 | $23.18 | 925,695 | — | — |
| 2024-11-06 | $9.77 | $23.25 | 1,788,422 | — | — |
| 2024-11-05 | $9.25 | $22.03 | 1,566,765 | — | — |
| 2024-11-04 | $9.34 | $22.23 | 1,263,959 | — | — |
| 2024-11-01 | $8.77 | $20.88 | 1,131,519 | — | — |
| 2024-10-31 | $8.42 | $20.05 | 2,553,804 | — | — |
| 2024-10-30 | $9.29 | $22.11 | 2,415,164 | — | — |
| 2024-10-29 | $9.32 | $22.19 | 1,171,733 | — | — |
| 2024-10-28 | $9.05 | $21.55 | 1,241,745 | — | — |
| 2024-10-25 | $9.12 | $21.71 | 1,475,382 | — | — |
| 2024-10-24 | $9.24 | $21.99 | 1,465,449 | — | — |
| 2024-10-23 | $9.37 | $22.31 | 966,391 | — | — |
| 2024-10-22 | $9.47 | $22.54 | 1,579,648 | — | — |
| 2024-10-21 | $9.25 | $22.03 | 927,682 | — | — |
| 2024-10-18 | $9.34 | $22.23 | 861,522 | — | — |
| 2024-10-17 | $9.50 | $22.62 | 560,101 | — | — |
| 2024-10-16 | $9.57 | $22.78 | 869,469 | — | — |
| 2024-10-15 | $9.45 | $22.50 | 2,006,225 | — | — |
| 2024-10-14 | $8.95 | $21.32 | 856,465 | — | — |
| 2024-10-11 | $8.94 | $21.28 | 968,799 | — | — |
| 2024-10-10 | $8.99 | $21.40 | 1,215,859 | — | — |
| 2024-10-09 | $8.80 | $20.96 | 1,336,922 | — | — |
| 2024-10-08 | $9.05 | $21.55 | 1,195,331 | — | — |
| 2024-10-07 | $9.22 | $21.95 | 1,115,024 | — | — |
| 2024-10-04 | $9.27 | $22.07 | 724,326 | — | — |
| 2024-10-03 | $9.17 | $21.83 | 760,326 | — | — |
| 2024-10-02 | $9.27 | $22.07 | 1,192,080 | — | — |
| 2024-10-01 | $9.17 | $21.83 | 1,598,491 | — | — |
| 2024-09-30 | $9.37 | $22.31 | 2,585,349 | — | — |
| 2024-09-27 | $9.70 | $23.10 | 1,884,501 | — | — |
| 2024-09-26 | $9.02 | $21.48 | 1,213,873 | — | — |
| 2024-09-25 | $8.87 | $21.12 | 1,227,779 | — | — |
| 2024-09-24 | $9.00 | $21.44 | 1,870,113 | — | — |
| 2024-09-23 | $8.92 | $21.24 | 1,665,252 | — | — |
| 2024-09-20 | $8.67 | $20.64 | 8,170,765 | — | — |
| 2024-09-19 | $8.85 | $21.08 | 1,957,403 | — | — |
| 2024-09-18 | $8.69 | $20.68 | 1,494,766 | — | — |
| 2024-09-17 | $8.70 | $20.72 | 2,261,232 | — | — |
| 2024-09-16 | $8.89 | $21.16 | 1,827,371 | — | — |
| 2024-09-13 | $9.17 | $21.83 | 2,950,763 | — | — |
| 2024-09-12 | $8.72 | $20.76 | 1,051,574 | — | — |
| 2024-09-11 | $8.84 | $21.04 | 1,758,562 | — | — |
| 2024-09-10 | $8.65 | $20.61 | 1,085,827 | — | — |
| 2024-09-09 | $8.62 | $20.53 | 2,021,516 | — | — |
| 2024-09-06 | $8.74 | $20.80 | 2,198,083 | — | — |
| 2024-09-05 | $8.77 | $20.88 | 4,936,460 | — | — |
| 2024-09-04 | $7.81 | $18.59 | 3,213,717 | — | — |
| 2024-09-03 | $7.23 | $17.20 | 1,098,409 | — | — |
| 2024-08-30 | $7.24 | $17.24 | 1,188,950 | — | — |
| 2024-08-29 | $7.33 | $17.44 | 638,782 | — | — |
| 2024-08-28 | $7.24 | $17.24 | 750,152 | — | — |
| 2024-08-27 | $7.31 | $17.40 | 1,322,112 | — | — |
| 2024-08-26 | $7.38 | $17.56 | 958,625 | — | — |
| 2024-08-23 | $7.46 | $17.76 | 1,328,734 | — | — |
| 2024-08-22 | $7.16 | $17.05 | 719,691 | — | — |
| 2024-08-21 | $7.31 | $17.40 | 1,075,473 | — | — |
| 2024-08-20 | $7.33 | $17.44 | 1,105,874 | — | — |
| 2024-08-19 | $7.44 | $17.72 | 1,725,633 | — | — |
| 2024-08-16 | $6.86 | $16.33 | 1,116,469 | — | — |
| 2024-08-15 | $6.79 | $16.18 | 1,344,266 | — | — |
| 2024-08-14 | $6.43 | $15.31 | 1,561,528 | — | — |
| 2024-08-13 | $6.94 | $16.53 | 2,369,472 | — | — |
| 2024-08-12 | $6.46 | $15.38 | 1,905,270 | — | — |
| 2024-08-09 | $6.84 | $16.29 | 3,326,170 | — | — |
| 2024-08-08 | $7.03 | $16.73 | 2,500,949 | — | — |
| 2024-08-07 | $7.01 | $16.69 | 3,048,408 | — | — |
| 2024-08-06 | $6.86 | $16.33 | 2,060,225 | — | — |
| 2024-08-05 | $6.11 | $14.55 | 1,434,807 | — | — |
| 2024-08-02 | $6.73 | $16.02 | 1,682,349 | — | — |
| 2024-08-01 | $6.78 | $16.14 | 3,161,824 | — | — |
| 2024-07-31 | $6.38 | $15.19 | 2,474,220 | — | — |
| 2024-07-30 | $6.15 | $14.63 | 2,105,194 | — | — |
| 2024-07-29 | $5.86 | $13.96 | 1,171,974 | — | — |
| 2024-07-26 | $6.13 | $14.59 | 1,975,403 | — | — |
| 2024-07-25 | $6.01 | $14.32 | 1,576,578 | — | — |
| 2024-07-24 | $5.83 | $13.88 | 1,257,638 | — | — |
| 2024-07-23 | $6.01 | $14.32 | 1,523,843 | — | — |
| 2024-07-22 | $6.11 | $14.55 | 1,437,275 | — | — |
| 2024-07-19 | $6.13 | $14.59 | 1,361,062 | — | — |
| 2024-07-18 | $6.15 | $14.63 | 1,874,869 | — | — |
| 2024-07-17 | $6.41 | $15.27 | 2,008,994 | — | — |
| 2024-07-16 | $6.48 | $15.42 | 2,050,713 | — | — |
| 2024-07-15 | $6.25 | $14.87 | 2,354,001 | — | — |
| 2024-07-12 | $5.80 | $13.80 | 1,868,969 | — | — |
| 2024-07-11 | $5.50 | $13.09 | 1,753,265 | — | — |
| 2024-07-10 | $5.12 | $12.18 | 1,124,054 | — | — |
| 2024-07-09 | $5.15 | $12.26 | 1,100,637 | — | — |
| 2024-07-08 | $5.03 | $11.98 | 2,169,548 | — | — |
| 2024-07-05 | $4.60 | $10.96 | 1,163,606 | — | — |
| 2024-07-03 | $4.65 | $11.07 | 508,570 | — | — |
| 2024-07-02 | $4.58 | $10.92 | 955,675 | — | — |
| 2024-07-01 | $4.55 | $10.84 | 1,795,345 | — | — |
| 2024-06-28 | $4.85 | $11.55 | 3,975,969 | — | — |
| 2024-06-27 | $4.53 | $10.80 | 2,460,073 | — | — |
| 2024-06-26 | $4.50 | $10.72 | 2,048,847 | — | — |
| 2024-06-25 | $4.45 | $10.60 | 2,029,101 | — | — |
| 2024-06-24 | $4.40 | $10.48 | 1,804,977 | — | — |
| 2024-06-21 | $4.75 | $11.31 | 6,234,071 | — | — |
| 2024-06-20 | $4.68 | $11.15 | 2,349,787 | — | — |
| 2024-06-18 | $4.57 | $10.88 | 2,445,866 | — | — |
| 2024-06-17 | $4.44 | $10.56 | 2,191,099 | — | — |
| 2024-06-14 | $4.57 | $10.88 | 3,802,593 | — | — |
| 2024-06-13 | $5.17 | $11.71 | 2,494,267 | — | — |
| 2024-06-12 | $5.22 | $11.82 | 1,691,199 | — | — |
| 2024-06-11 | $5.36 | $12.14 | 979,755 | — | — |
| 2024-06-10 | $5.42 | $12.27 | 1,653,875 | — | — |
| 2024-06-07 | $5.42 | $12.27 | 1,043,025 | — | — |
| 2024-06-06 | $5.42 | $12.29 | 1,109,968 | — | — |
| 2024-06-05 | $5.20 | $11.78 | 1,237,772 | — | — |
| 2024-06-04 | $5.02 | $11.37 | 1,249,632 | — | — |
| 2024-06-03 | $5.22 | $11.82 | 1,251,197 | — | — |
| 2024-05-31 | $5.25 | $11.89 | 1,757,118 | — | — |
| 2024-05-30 | $5.30 | $12.01 | 1,624,015 | — | — |
| 2024-05-29 | $5.15 | $11.67 | 1,618,838 | — | — |
| 2024-05-28 | $5.17 | $11.71 | 1,858,013 | — | — |
| 2024-05-24 | $5.38 | $12.20 | 1,298,394 | — | — |
| 2024-05-23 | $5.42 | $12.27 | 2,274,055 | — | — |
| 2024-05-22 | $5.75 | $13.02 | 1,450,218 | — | — |
| 2024-05-21 | $5.86 | $13.29 | 1,325,664 | — | — |
| 2024-05-20 | $6.01 | $13.63 | 1,048,624 | — | — |
| 2024-05-17 | $6.06 | $13.74 | 1,784,027 | — | — |
| 2024-05-16 | $6.03 | $13.66 | 1,782,221 | — | — |
| 2024-05-15 | $6.30 | $14.27 | 1,433,362 | — | — |
| 2024-05-14 | $6.40 | $14.49 | 1,272,026 | — | — |
| 2024-05-13 | $6.36 | $14.42 | 1,567,789 | — | — |
| 2024-05-10 | $6.43 | $14.57 | 1,624,798 | — | — |
| 2024-05-09 | $6.31 | $14.30 | 2,883,279 | — | — |
| 2024-05-08 | $6.43 | $14.57 | 3,432,785 | — | — |
| 2024-05-07 | $6.45 | $14.60 | 4,674,048 | — | — |
| 2024-05-06 | $6.31 | $14.30 | 7,717,640 | — | — |
| 2024-05-03 | $7.38 | $16.71 | 12,681,551 | — | — |
| 2024-05-02 | $10.02 | $22.70 | 1,179,920 | — | — |
| 2024-05-01 | $9.65 | $21.87 | 1,141,633 | — | — |
| 2024-04-30 | $9.55 | $21.64 | 1,646,952 | — | — |
| 2024-04-29 | $9.47 | $21.46 | 1,034,657 | — | — |
| 2024-04-26 | $9.60 | $21.76 | 1,869,330 | — | — |
| 2024-04-25 | $9.29 | $21.06 | 1,854,702 | — | — |
| 2024-04-24 | $9.49 | $21.49 | 5,228,129 | — | — |
| 2024-04-23 | $9.53 | $21.61 | 3,203,122 | — | — |
| 2024-04-22 | $8.82 | $19.99 | 500,924 | — | — |
| 2024-04-19 | $8.82 | $19.99 | 741,122 | — | — |
| 2024-04-18 | $8.82 | $19.99 | 579,064 | — | — |
| 2024-04-17 | $8.80 | $19.95 | 472,149 | — | — |
| 2024-04-16 | $8.92 | $20.21 | 685,196 | — | — |
| 2024-04-15 | $9.09 | $20.59 | 589,659 | — | — |
| 2024-04-12 | $9.32 | $21.12 | 670,086 | — | — |
| 2024-04-11 | $9.47 | $21.46 | 691,999 | — | — |
| 2024-04-10 | $9.49 | $21.49 | 1,403,623 | — | — |
| 2024-04-09 | $9.82 | $22.25 | 533,673 | — | — |
| 2024-04-08 | $9.53 | $21.61 | 671,832 | — | — |
| 2024-04-05 | $9.34 | $21.15 | 823,476 | — | — |
| 2024-04-04 | $9.47 | $21.46 | 748,888 | — | — |
| 2024-04-03 | $9.65 | $21.87 | 676,648 | — | — |
| 2024-04-02 | $9.70 | $21.98 | 1,056,510 | — | — |
| 2024-04-01 | $9.83 | $22.28 | 677,671 | — | — |
| 2024-03-28 | $9.80 | $22.21 | 1,029,059 | — | — |
| 2024-03-27 | $9.75 | $22.10 | 1,233,739 | — | — |
| 2024-03-26 | $9.87 | $21.79 | 907,094 | — | — |
| 2024-03-25 | $10.03 | $22.16 | 634,689 | — | — |
| 2024-03-22 | $10.00 | $22.09 | 1,106,295 | — | — |
| 2024-03-21 | $10.55 | $23.30 | 883,134 | — | — |
| 2024-03-20 | $10.42 | $23.01 | 596,401 | — | — |
| 2024-03-19 | $10.25 | $22.64 | 494,904 | — | — |
| 2024-03-18 | $10.18 | $22.49 | 467,152 | — | — |
| 2024-03-15 | $10.33 | $22.82 | 1,945,664 | — | — |
| 2024-03-14 | $10.37 | $22.90 | 814,867 | — | — |
| 2024-03-13 | $10.38 | $22.93 | 742,025 | — | — |
| 2024-03-12 | $10.35 | $22.86 | 1,442,332 | — | — |
| 2024-03-11 | $10.80 | $23.85 | 841,295 | — | — |
| 2024-03-08 | $10.90 | $24.07 | 875,067 | — | — |
| 2024-03-07 | $10.88 | $24.03 | 1,262,093 | — | — |
| 2024-03-06 | $10.90 | $24.07 | 855,141 | — | — |
| 2024-03-05 | $10.61 | $23.45 | 1,128,870 | — | — |
| 2024-03-04 | $10.88 | $24.03 | 1,391,222 | — | — |
| 2024-03-01 | $10.65 | $23.52 | 2,856,309 | — | — |
| 2024-02-29 | $9.73 | $21.50 | 2,497,517 | — | — |
| 2024-02-28 | $9.53 | $21.06 | 2,124,217 | — | — |
| 2024-02-27 | $9.22 | $20.36 | 1,226,635 | — | — |
| 2024-02-26 | $9.25 | $20.44 | 1,677,112 | — | — |
| 2024-02-23 | $9.52 | $21.02 | 1,587,053 | — | — |
| 2024-02-22 | $9.40 | $20.77 | 2,191,701 | — | — |
| 2024-02-21 | $9.37 | $20.69 | 1,816,956 | — | — |
| 2024-02-20 | $9.25 | $20.44 | 2,331,305 | — | — |
| 2024-02-16 | $8.47 | $18.71 | 992,517 | — | — |
| 2024-02-15 | $8.69 | $19.19 | 784,948 | — | — |
| 2024-02-14 | $8.39 | $18.53 | 927,802 | — | — |
| 2024-02-13 | $8.09 | $17.87 | 1,458,164 | — | — |
| 2024-02-12 | $8.60 | $19.01 | 1,154,034 | — | — |
| 2024-02-09 | $8.06 | $17.80 | 1,456,358 | — | — |
| 2024-02-08 | $8.07 | $17.83 | 1,258,300 | — | — |
| 2024-02-07 | $8.24 | $18.20 | 952,785 | — | — |
| 2024-02-06 | $8.46 | $18.68 | 832,145 | — | — |
| 2024-02-05 | $8.49 | $18.75 | 794,941 | — | — |
| 2024-02-02 | $8.70 | $19.23 | 662,320 | — | — |
| 2024-02-01 | $8.94 | $19.74 | 677,250 | — | — |
| 2024-01-31 | $8.74 | $19.30 | 1,137,058 | — | — |
| 2024-01-30 | $8.97 | $19.81 | 552,817 | — | — |
| 2024-01-29 | $9.09 | $20.07 | 472,871 | — | — |
| 2024-01-26 | $9.04 | $19.96 | 578,161 | — | — |
| 2024-01-25 | $9.09 | $20.07 | 690,554 | — | — |
| 2024-01-24 | $8.83 | $19.50 | 668,822 | — | — |
| 2024-01-23 | $9.02 | $19.92 | 723,484 | — | — |
| 2024-01-22 | $9.04 | $19.96 | 1,227,598 | — | — |
| 2024-01-19 | $9.05 | $20.00 | 1,025,688 | — | — |
| 2024-01-18 | $8.92 | $19.70 | 701,210 | — | — |
| 2024-01-17 | $9.02 | $19.92 | 709,878 | — | — |
| 2024-01-16 | $9.62 | $21.24 | 744,855 | — | — |
| 2024-01-12 | $9.49 | $20.95 | 614,883 | — | — |
| 2024-01-11 | $9.29 | $20.51 | 957,842 | — | — |
| 2024-01-10 | $9.50 | $20.99 | 530,603 | — | — |
| 2024-01-09 | $9.49 | $20.95 | 592,910 | — | — |
| 2024-01-08 | $9.83 | $21.72 | 593,873 | — | — |
| 2024-01-05 | $9.70 | $21.43 | 1,251,739 | — | — |
| 2024-01-04 | $9.88 | $21.83 | 1,140,068 | — | — |
| 2024-01-03 | $9.50 | $20.99 | 1,130,797 | — | — |
| 2024-01-02 | $9.77 | $21.57 | 656,963 | — | — |