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
- 2021-06-23 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 | $10.82 | $11.03 | 2,477,200 | — | — |
| 2024-12-30 | $10.82 | $11.03 | 4,489,200 | — | — |
| 2024-12-27 | $10.97 | $11.19 | 4,810,300 | — | — |
| 2024-12-26 | $11.13 | $11.35 | 3,565,200 | — | — |
| 2024-12-24 | $11.32 | $11.54 | 4,288,000 | — | — |
| 2024-12-23 | $11.19 | $11.41 | 5,731,000 | — | — |
| 2024-12-20 | $11.32 | $11.54 | 6,793,300 | — | — |
| 2024-12-19 | $10.92 | $11.13 | 4,206,200 | — | — |
| 2024-12-18 | $10.91 | $11.12 | 8,927,000 | — | — |
| 2024-12-17 | $10.92 | $11.13 | 7,406,500 | — | — |
| 2024-12-16 | $10.56 | $10.77 | 14,015,700 | — | — |
| 2024-12-13 | $11.21 | $11.43 | 19,800,700 | — | — |
| 2024-12-12 | $11.24 | $11.46 | 8,383,500 | — | — |
| 2024-12-11 | $11.50 | $11.73 | 15,713,900 | — | — |
| 2024-12-10 | $11.92 | $12.15 | 15,617,900 | — | — |
| 2024-12-09 | $12.28 | $12.52 | 22,155,700 | — | — |
| 2024-12-06 | $10.76 | $10.97 | 14,475,600 | — | — |
| 2024-12-05 | $10.56 | $10.77 | 16,398,000 | — | — |
| 2024-12-04 | $10.26 | $10.46 | 12,600,000 | — | — |
| 2024-12-03 | $10.22 | $10.42 | 12,948,900 | — | — |
| 2024-12-02 | $10.07 | $10.27 | 10,919,600 | — | — |
| 2024-11-29 | $10.01 | $10.21 | 5,964,200 | — | — |
| 2024-11-27 | $9.97 | $10.17 | 11,939,200 | — | — |
| 2024-11-26 | $9.95 | $10.15 | 14,033,400 | — | — |
| 2024-11-25 | $9.49 | $9.68 | 8,937,800 | — | — |
| 2024-11-22 | $9.37 | $9.55 | 11,641,700 | — | — |
| 2024-11-21 | $9.70 | $9.89 | 18,458,100 | — | — |
| 2024-11-20 | $9.84 | $10.03 | 25,404,200 | — | — |
| 2024-11-19 | $8.57 | $8.74 | 6,859,300 | — | — |
| 2024-11-18 | $8.47 | $8.64 | 6,437,900 | — | — |
| 2024-11-15 | $8.32 | $8.48 | 4,232,200 | — | — |
| 2024-11-14 | $8.25 | $8.41 | 5,965,800 | — | — |
| 2024-11-13 | $8.43 | $8.60 | 4,664,300 | — | — |
| 2024-11-12 | $8.48 | $8.65 | 10,321,800 | — | — |
| 2024-11-11 | $8.90 | $9.07 | 5,451,300 | — | — |
| 2024-11-08 | $8.75 | $8.92 | 8,369,700 | — | — |
| 2024-11-07 | $8.96 | $9.14 | 5,660,900 | — | — |
| 2024-11-06 | $8.79 | $8.96 | 5,533,700 | — | — |
| 2024-11-05 | $8.99 | $9.17 | 5,025,800 | — | — |
| 2024-11-04 | $8.92 | $9.09 | 6,530,000 | — | — |
| 2024-11-01 | $8.94 | $9.12 | 3,936,200 | — | — |
| 2024-10-31 | $8.95 | $9.13 | 6,502,600 | — | — |
| 2024-10-30 | $9.01 | $9.19 | 2,604,800 | — | — |
| 2024-10-29 | $9.13 | $9.31 | 6,909,400 | — | — |
| 2024-10-28 | $9.16 | $9.34 | 5,131,300 | — | — |
| 2024-10-25 | $8.98 | $9.16 | 3,824,600 | — | — |
| 2024-10-24 | $9.02 | $9.20 | 4,799,600 | — | — |
| 2024-10-23 | $9.03 | $9.21 | 4,763,400 | — | — |
| 2024-10-22 | $9.17 | $9.35 | 15,905,500 | — | — |
| 2024-10-21 | $8.87 | $9.04 | 3,894,100 | — | — |
| 2024-10-18 | $8.88 | $9.05 | 9,270,200 | — | — |
| 2024-10-17 | $8.68 | $8.85 | 7,088,900 | — | — |
| 2024-10-16 | $8.90 | $9.07 | 5,197,600 | — | — |
| 2024-10-15 | $8.83 | $9.00 | 14,017,300 | — | — |
| 2024-10-14 | $9.40 | $9.58 | 11,795,600 | — | — |
| 2024-10-11 | $9.30 | $9.48 | 7,879,500 | — | — |
| 2024-10-10 | $9.20 | $9.38 | 10,080,200 | — | — |
| 2024-10-09 | $9.38 | $9.56 | 10,336,700 | — | — |
| 2024-10-08 | $9.75 | $9.94 | 15,826,800 | — | — |
| 2024-10-07 | $9.96 | $10.16 | 19,985,300 | — | — |
| 2024-10-04 | $10.03 | $10.23 | 20,788,200 | — | — |
| 2024-10-03 | $9.50 | $9.69 | 15,861,900 | — | — |
| 2024-10-02 | $9.79 | $9.98 | 31,428,400 | — | — |
| 2024-10-01 | $9.30 | $9.48 | 19,441,100 | — | — |
| 2024-09-30 | $9.01 | $9.19 | 26,990,200 | — | — |
| 2024-09-27 | $9.20 | $9.38 | 18,324,700 | — | — |
| 2024-09-26 | $9.07 | $9.25 | 39,048,500 | — | — |
| 2024-09-25 | $8.26 | $8.42 | 13,875,000 | — | — |
| 2024-09-24 | $8.42 | $8.59 | 32,210,900 | — | — |
| 2024-09-23 | $7.64 | $7.79 | 6,410,100 | — | — |
| 2024-09-20 | $7.60 | $7.75 | 9,876,400 | — | — |
| 2024-09-19 | $7.72 | $7.87 | 10,087,100 | — | — |
| 2024-09-18 | $7.44 | $7.59 | 4,347,500 | — | — |
| 2024-09-17 | $7.52 | $7.67 | 7,371,100 | — | — |
| 2024-09-16 | $7.33 | $7.47 | 7,377,700 | — | — |
| 2024-09-13 | $7.21 | $7.35 | 3,522,900 | — | — |
| 2024-09-12 | $7.18 | $7.32 | 6,928,800 | — | — |
| 2024-09-11 | $7.29 | $7.43 | 5,576,600 | — | — |
| 2024-09-10 | $7.10 | $7.24 | 2,347,500 | — | — |
| 2024-09-09 | $7.10 | $7.24 | 4,899,500 | — | — |
| 2024-09-06 | $7.14 | $7.28 | 4,523,600 | — | — |
| 2024-09-05 | $7.03 | $7.17 | 5,665,200 | — | — |
| 2024-09-04 | $7.07 | $7.21 | 11,523,800 | — | — |
| 2024-09-03 | $7.17 | $7.31 | 6,381,500 | — | — |
| 2024-08-30 | $7.25 | $7.39 | 8,827,900 | — | — |
| 2024-08-29 | $7.14 | $7.28 | 6,989,200 | — | — |
| 2024-08-28 | $6.91 | $7.05 | 15,649,600 | — | — |
| 2024-08-27 | $7.37 | $7.51 | 5,264,100 | — | — |
| 2024-08-26 | $7.50 | $7.65 | 6,413,800 | — | — |
| 2024-08-23 | $7.53 | $7.68 | 5,908,100 | — | — |
| 2024-08-22 | $7.60 | $7.75 | 5,249,900 | — | — |
| 2024-08-21 | $7.57 | $7.72 | 15,406,300 | — | — |
| 2024-08-20 | $7.38 | $7.52 | 8,734,200 | — | — |
| 2024-08-19 | $7.65 | $7.80 | 8,001,000 | — | — |
| 2024-08-16 | $7.49 | $7.64 | 5,245,600 | — | — |
| 2024-08-15 | $7.52 | $7.67 | 4,399,200 | — | — |
| 2024-08-14 | $7.58 | $7.73 | 6,508,300 | — | — |
| 2024-08-13 | $7.60 | $7.75 | 5,402,600 | — | — |
| 2024-08-12 | $7.37 | $7.51 | 3,997,500 | — | — |
| 2024-08-09 | $7.22 | $7.36 | 4,415,900 | — | — |
| 2024-08-08 | $7.33 | $7.47 | 4,854,200 | — | — |
| 2024-08-07 | $7.25 | $7.39 | 4,920,300 | — | — |
| 2024-08-06 | $7.24 | $7.38 | 7,470,300 | — | — |
| 2024-08-05 | $7.01 | $7.15 | 6,671,200 | — | — |
| 2024-08-02 | $7.08 | $7.22 | 7,410,600 | — | — |
| 2024-08-01 | $7.24 | $7.38 | 8,362,200 | — | — |
| 2024-07-31 | $7.60 | $7.75 | 5,129,700 | — | — |
| 2024-07-30 | $7.51 | $7.66 | 8,107,900 | — | — |
| 2024-07-29 | $7.77 | $7.92 | 5,728,800 | — | — |
| 2024-07-26 | $7.91 | $8.07 | 4,086,500 | — | — |
| 2024-07-25 | $7.88 | $8.03 | 13,008,800 | — | — |
| 2024-07-24 | $7.89 | $8.04 | 19,275,400 | — | — |
| 2024-07-23 | $8.09 | $8.25 | 5,551,000 | — | — |
| 2024-07-22 | $7.96 | $8.12 | 4,085,100 | — | — |
| 2024-07-19 | $7.90 | $8.05 | 4,062,100 | — | — |
| 2024-07-18 | $7.91 | $8.07 | 3,748,800 | — | — |
| 2024-07-17 | $7.92 | $8.08 | 4,887,100 | — | — |
| 2024-07-16 | $8.01 | $8.17 | 6,129,300 | — | — |
| 2024-07-15 | $8.11 | $8.27 | 5,819,900 | — | — |
| 2024-07-12 | $8.25 | $8.41 | 6,310,600 | — | — |
| 2024-07-11 | $8.33 | $8.49 | 6,415,100 | — | — |
| 2024-07-10 | $8.15 | $8.31 | 4,494,000 | — | — |
| 2024-07-09 | $8.21 | $8.37 | 11,166,700 | — | — |
| 2024-07-08 | $8.04 | $8.20 | 8,269,000 | — | — |
| 2024-07-05 | $8.11 | $8.27 | 11,822,400 | — | — |
| 2024-07-03 | $8.16 | $8.32 | 4,648,000 | — | — |
| 2024-07-02 | $8.02 | $8.18 | 10,834,100 | — | — |
| 2024-07-01 | $7.85 | $8.00 | 10,754,900 | — | — |
| 2024-06-28 | $8.04 | $8.20 | 14,908,200 | — | — |
| 2024-06-27 | $8.29 | $8.45 | 6,006,400 | — | — |
| 2024-06-26 | $8.40 | $8.56 | 8,275,800 | — | — |
| 2024-06-25 | $8.56 | $8.73 | 4,854,800 | — | — |
| 2024-06-24 | $8.68 | $8.85 | 6,494,700 | — | — |
| 2024-06-21 | $8.80 | $8.97 | 4,623,300 | — | — |
| 2024-06-20 | $8.86 | $9.03 | 6,855,500 | — | — |
| 2024-06-18 | $8.98 | $9.16 | 4,128,700 | — | — |
| 2024-06-17 | $8.95 | $9.13 | 5,540,900 | — | — |
| 2024-06-14 | $9.01 | $9.19 | 12,669,500 | — | — |
| 2024-06-13 | $9.15 | $9.33 | 20,340,300 | — | — |
| 2024-06-12 | $8.75 | $8.92 | 6,873,300 | — | — |
| 2024-06-11 | $8.82 | $8.99 | 7,336,900 | — | — |
| 2024-06-10 | $8.77 | $8.94 | 7,534,300 | — | — |
| 2024-06-07 | $8.75 | $8.92 | 7,223,500 | — | — |
| 2024-06-06 | $9.00 | $9.18 | 3,480,900 | — | — |
| 2024-06-05 | $8.91 | $9.08 | 5,639,700 | — | — |
| 2024-06-04 | $8.80 | $8.97 | 5,938,700 | — | — |
| 2024-06-03 | $8.80 | $8.97 | 8,904,100 | — | — |
| 2024-05-31 | $8.84 | $9.01 | 12,849,000 | — | — |
| 2024-05-30 | $9.01 | $9.19 | 11,666,000 | — | — |
| 2024-05-29 | $8.93 | $9.11 | 7,967,600 | — | — |
| 2024-05-28 | $8.99 | $9.17 | 22,850,500 | — | — |
| 2024-05-24 | $8.95 | $9.13 | 20,436,600 | — | — |
| 2024-05-23 | $8.93 | $9.11 | 18,891,200 | — | — |
| 2024-05-22 | $9.23 | $9.41 | 8,851,000 | — | — |
| 2024-05-21 | $9.24 | $9.42 | 13,044,700 | — | — |
| 2024-05-20 | $9.41 | $9.59 | 16,753,000 | — | — |
| 2024-05-17 | $9.42 | $9.60 | 16,625,200 | — | — |
| 2024-05-16 | $9.04 | $9.22 | 13,124,900 | — | — |
| 2024-05-15 | $8.79 | $8.96 | 5,242,700 | — | — |
| 2024-05-14 | $8.78 | $8.95 | 5,797,900 | — | — |
| 2024-05-13 | $8.81 | $8.98 | 6,546,100 | — | — |
| 2024-05-10 | $8.58 | $8.75 | 4,480,500 | — | — |
| 2024-05-09 | $8.57 | $8.74 | 5,048,200 | — | — |
| 2024-05-08 | $8.55 | $8.72 | 9,198,600 | — | — |
| 2024-05-07 | $8.67 | $8.84 | 5,736,100 | — | — |
| 2024-05-06 | $8.76 | $8.93 | 7,180,800 | — | — |
| 2024-05-03 | $8.87 | $9.04 | 11,631,100 | — | — |
| 2024-05-02 | $8.85 | $9.02 | 12,250,000 | — | — |
| 2024-05-01 | $8.52 | $8.69 | 3,242,300 | — | — |
| 2024-04-30 | $8.61 | $8.78 | 7,851,300 | — | — |
| 2024-04-29 | $8.82 | $8.99 | 8,871,700 | — | — |
| 2024-04-26 | $8.77 | $8.94 | 15,141,300 | — | — |
| 2024-04-25 | $8.37 | $8.53 | 6,372,900 | — | — |
| 2024-04-24 | $8.33 | $8.49 | 14,078,500 | — | — |
| 2024-04-23 | $8.16 | $8.32 | 15,407,000 | — | — |
| 2024-04-22 | $7.92 | $8.08 | 7,349,400 | — | — |
| 2024-04-19 | $7.77 | $7.92 | 7,848,800 | — | — |
| 2024-04-18 | $7.66 | $7.81 | 8,345,200 | — | — |
| 2024-04-17 | $7.56 | $7.71 | 3,838,300 | — | — |
| 2024-04-16 | $7.56 | $7.71 | 6,493,300 | — | — |
| 2024-04-15 | $7.75 | $7.90 | 3,873,200 | — | — |
| 2024-04-12 | $7.71 | $7.86 | 8,307,600 | — | — |
| 2024-04-11 | $8.05 | $8.21 | 11,357,800 | — | — |
| 2024-04-10 | $7.85 | $8.00 | 7,459,800 | — | — |
| 2024-04-09 | $7.74 | $7.89 | 6,320,500 | — | — |
| 2024-04-08 | $7.63 | $7.78 | 6,176,000 | — | — |
| 2024-04-05 | $7.52 | $7.67 | 6,086,200 | — | — |
| 2024-04-04 | $7.39 | $7.53 | 6,327,600 | — | — |
| 2024-04-03 | $7.49 | $7.49 | 4,220,100 | — | — |
| 2024-04-02 | $7.49 | $7.49 | 7,954,300 | — | — |
| 2024-04-01 | $7.49 | $7.49 | 4,621,500 | — | — |
| 2024-03-28 | $7.27 | $7.27 | 3,361,000 | — | — |
| 2024-03-27 | $7.35 | $7.35 | 8,161,100 | — | — |
| 2024-03-26 | $7.38 | $7.38 | 4,614,500 | — | — |
| 2024-03-25 | $7.35 | $7.35 | 4,078,000 | — | — |
| 2024-03-22 | $7.35 | $7.35 | 11,313,600 | — | — |
| 2024-03-21 | $7.14 | $7.14 | 6,083,000 | — | — |
| 2024-03-20 | $7.19 | $7.19 | 8,966,900 | — | — |
| 2024-03-19 | $7.18 | $7.18 | 7,460,200 | — | — |
| 2024-03-18 | $7.19 | $7.19 | 7,520,000 | — | — |
| 2024-03-15 | $7.46 | $7.46 | 17,426,500 | — | — |
| 2024-03-14 | $7.69 | $7.69 | 17,990,300 | — | — |
| 2024-03-13 | $7.81 | $7.81 | 38,143,500 | — | — |
| 2024-03-12 | $6.96 | $6.96 | 10,870,300 | — | — |
| 2024-03-11 | $6.72 | $6.72 | 8,372,000 | — | — |
| 2024-03-08 | $6.52 | $6.52 | 13,136,000 | — | — |
| 2024-03-07 | $6.08 | $6.08 | 18,348,500 | — | — |
| 2024-03-06 | $6.42 | $6.42 | 14,884,200 | — | — |
| 2024-03-05 | $6.57 | $6.57 | 5,841,700 | — | — |
| 2024-03-04 | $6.63 | $6.63 | 5,863,200 | — | — |
| 2024-03-01 | $6.66 | $6.66 | 4,921,100 | — | — |
| 2024-02-29 | $6.60 | $6.60 | 5,798,200 | — | — |
| 2024-02-28 | $6.55 | $6.55 | 5,633,000 | — | — |
| 2024-02-27 | $6.67 | $6.67 | 7,183,600 | — | — |
| 2024-02-26 | $6.51 | $6.51 | 3,228,600 | — | — |
| 2024-02-23 | $6.38 | $6.38 | 2,617,700 | — | — |
| 2024-02-22 | $6.38 | $6.38 | 2,784,800 | — | — |
| 2024-02-21 | $6.33 | $6.33 | 4,697,400 | — | — |
| 2024-02-20 | $6.36 | $6.36 | 5,867,900 | — | — |
| 2024-02-16 | $6.49 | $6.49 | 6,165,800 | — | — |
| 2024-02-15 | $6.39 | $6.39 | 5,823,400 | — | — |
| 2024-02-14 | $6.51 | $6.51 | 8,083,700 | — | — |
| 2024-02-13 | $6.20 | $6.20 | 7,529,900 | — | — |
| 2024-02-12 | $6.33 | $6.33 | 3,786,400 | — | — |
| 2024-02-09 | $6.11 | $6.11 | 3,619,100 | — | — |
| 2024-02-08 | $6.07 | $6.07 | 5,069,800 | — | — |
| 2024-02-07 | $6.17 | $6.17 | 4,528,400 | — | — |
| 2024-02-06 | $6.31 | $6.31 | 9,841,400 | — | — |
| 2024-02-05 | $5.90 | $5.90 | 9,474,900 | — | — |
| 2024-02-02 | $6.13 | $6.13 | 6,545,000 | — | — |
| 2024-02-01 | $6.44 | $6.44 | 6,161,000 | — | — |
| 2024-01-31 | $6.28 | $6.28 | 6,232,400 | — | — |
| 2024-01-30 | $6.31 | $6.31 | 5,526,800 | — | — |
| 2024-01-29 | $6.53 | $6.53 | 6,630,500 | — | — |
| 2024-01-26 | $6.70 | $6.70 | 4,807,100 | — | — |
| 2024-01-25 | $6.76 | $6.76 | 5,475,900 | — | — |
| 2024-01-24 | $6.86 | $6.86 | 11,410,100 | — | — |
| 2024-01-23 | $6.69 | $6.69 | 7,157,900 | — | — |
| 2024-01-22 | $6.34 | $6.34 | 7,969,800 | — | — |
| 2024-01-19 | $6.68 | $6.68 | 5,870,100 | — | — |
| 2024-01-18 | $6.55 | $6.55 | 4,622,000 | — | — |
| 2024-01-17 | $6.53 | $6.53 | 5,650,800 | — | — |
| 2024-01-16 | $6.68 | $6.68 | 4,954,000 | — | — |
| 2024-01-12 | $6.94 | $6.94 | 4,446,300 | — | — |
| 2024-01-11 | $6.79 | $6.79 | 4,366,800 | — | — |
| 2024-01-10 | $6.59 | $6.59 | 4,987,000 | — | — |
| 2024-01-09 | $6.62 | $6.62 | 3,906,500 | — | — |
| 2024-01-08 | $6.73 | $6.73 | 6,129,500 | — | — |
| 2024-01-05 | $6.73 | $6.73 | 4,038,500 | — | — |
| 2024-01-04 | $6.77 | $6.77 | 5,168,000 | — | — |
| 2024-01-03 | $6.60 | $6.60 | 7,574,200 | — | — |
| 2024-01-02 | $6.60 | $6.60 | 4,751,600 | — | — |