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
- 2012-04-27 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 | $5.89 | $19.89 | 826,900 | — | — |
| 2024-12-30 | $6.03 | $19.52 | 1,178,700 | — | — |
| 2024-12-27 | $6.11 | $19.78 | 843,400 | — | — |
| 2024-12-26 | $6.22 | $20.14 | 717,300 | — | — |
| 2024-12-24 | $6.31 | $20.43 | 321,400 | — | — |
| 2024-12-23 | $6.23 | $20.17 | 708,000 | — | — |
| 2024-12-20 | $6.39 | $20.69 | 3,748,800 | — | — |
| 2024-12-19 | $6.12 | $19.81 | 872,100 | — | — |
| 2024-12-18 | $6.21 | $20.10 | 1,327,800 | — | — |
| 2024-12-17 | $6.57 | $21.27 | 1,333,500 | — | — |
| 2024-12-16 | $6.83 | $22.11 | 1,301,000 | — | — |
| 2024-12-13 | $7.19 | $23.28 | 380,200 | — | — |
| 2024-12-12 | $7.17 | $23.21 | 491,700 | — | — |
| 2024-12-11 | $7.13 | $23.08 | 232,500 | — | — |
| 2024-12-10 | $7.13 | $23.08 | 317,400 | — | — |
| 2024-12-09 | $7.11 | $23.02 | 307,100 | — | — |
| 2024-12-06 | $7.06 | $22.86 | 250,300 | — | — |
| 2024-12-05 | $6.98 | $22.60 | 309,500 | — | — |
| 2024-12-04 | $7.08 | $22.92 | 288,000 | — | — |
| 2024-12-03 | $7.03 | $22.76 | 406,800 | — | — |
| 2024-12-02 | $7.08 | $22.92 | 458,500 | — | — |
| 2024-11-29 | $7.22 | $23.37 | 179,200 | — | — |
| 2024-11-27 | $7.29 | $23.60 | 546,500 | — | — |
| 2024-11-26 | $7.22 | $23.37 | 354,200 | — | — |
| 2024-11-25 | $7.29 | $23.60 | 532,600 | — | — |
| 2024-11-22 | $7.12 | $23.05 | 252,200 | — | — |
| 2024-11-21 | $7.16 | $23.18 | 475,000 | — | — |
| 2024-11-20 | $7.10 | $22.99 | 300,500 | — | — |
| 2024-11-19 | $7.13 | $23.08 | 321,200 | — | — |
| 2024-11-18 | $6.98 | $22.60 | 423,900 | — | — |
| 2024-11-15 | $6.90 | $22.34 | 350,800 | — | — |
| 2024-11-14 | $6.99 | $22.63 | 437,700 | — | — |
| 2024-11-13 | $7.12 | $23.05 | 335,300 | — | — |
| 2024-11-12 | $6.99 | $22.63 | 382,400 | — | — |
| 2024-11-11 | $7.21 | $23.34 | 459,900 | — | — |
| 2024-11-08 | $7.24 | $23.44 | 719,300 | — | — |
| 2024-11-07 | $7.15 | $23.15 | 1,306,700 | — | — |
| 2024-11-06 | $6.49 | $21.01 | 625,000 | — | — |
| 2024-11-05 | $6.32 | $20.46 | 378,100 | — | — |
| 2024-11-04 | $6.30 | $20.40 | 511,200 | — | — |
| 2024-11-01 | $6.33 | $20.49 | 394,600 | — | — |
| 2024-10-31 | $6.35 | $20.56 | 444,000 | — | — |
| 2024-10-30 | $6.47 | $20.95 | 281,200 | — | — |
| 2024-10-29 | $6.41 | $20.75 | 412,300 | — | — |
| 2024-10-28 | $6.46 | $20.91 | 298,300 | — | — |
| 2024-10-25 | $6.45 | $20.88 | 275,100 | — | — |
| 2024-10-24 | $6.59 | $21.33 | 274,100 | — | — |
| 2024-10-23 | $6.55 | $21.20 | 398,600 | — | — |
| 2024-10-22 | $6.56 | $21.24 | 258,800 | — | — |
| 2024-10-21 | $6.58 | $21.30 | 384,300 | — | — |
| 2024-10-18 | $6.71 | $21.72 | 281,800 | — | — |
| 2024-10-17 | $6.67 | $21.59 | 378,900 | — | — |
| 2024-10-16 | $6.79 | $21.98 | 400,400 | — | — |
| 2024-10-15 | $6.61 | $21.40 | 594,600 | — | — |
| 2024-10-14 | $6.60 | $21.37 | 530,600 | — | — |
| 2024-10-11 | $6.47 | $20.95 | 528,800 | — | — |
| 2024-10-10 | $6.49 | $21.01 | 424,400 | — | — |
| 2024-10-09 | $6.56 | $21.24 | 336,100 | — | — |
| 2024-10-08 | $6.64 | $21.50 | 371,700 | — | — |
| 2024-10-07 | $6.63 | $21.46 | 505,600 | — | — |
| 2024-10-04 | $6.79 | $21.98 | 438,900 | — | — |
| 2024-10-03 | $6.75 | $21.85 | 408,700 | — | — |
| 2024-10-02 | $6.70 | $21.69 | 551,100 | — | — |
| 2024-10-01 | $6.80 | $22.01 | 765,400 | — | — |
| 2024-09-30 | $7.00 | $22.66 | 1,046,300 | — | — |
| 2024-09-27 | $7.31 | $22.86 | 550,200 | — | — |
| 2024-09-26 | $7.31 | $22.86 | 352,700 | — | — |
| 2024-09-25 | $7.17 | $22.42 | 560,200 | — | — |
| 2024-09-24 | $7.36 | $23.01 | 336,100 | — | — |
| 2024-09-23 | $7.31 | $22.86 | 302,800 | — | — |
| 2024-09-20 | $7.37 | $23.04 | 1,264,100 | — | — |
| 2024-09-19 | $7.81 | $24.42 | 380,400 | — | — |
| 2024-09-18 | $7.66 | $23.95 | 325,900 | — | — |
| 2024-09-17 | $7.60 | $23.76 | 441,200 | — | — |
| 2024-09-16 | $7.60 | $23.76 | 465,100 | — | — |
| 2024-09-13 | $7.54 | $23.58 | 420,300 | — | — |
| 2024-09-12 | $7.24 | $22.64 | 333,300 | — | — |
| 2024-09-11 | $7.01 | $21.92 | 387,000 | — | — |
| 2024-09-10 | $7.06 | $22.07 | 338,200 | — | — |
| 2024-09-09 | $7.01 | $21.92 | 398,800 | — | — |
| 2024-09-06 | $7.00 | $21.89 | 491,500 | — | — |
| 2024-09-05 | $6.96 | $21.76 | 396,100 | — | — |
| 2024-09-04 | $6.94 | $21.70 | 596,900 | — | — |
| 2024-09-03 | $7.06 | $22.07 | 576,700 | — | — |
| 2024-08-30 | $7.06 | $22.07 | 288,300 | — | — |
| 2024-08-29 | $7.14 | $22.32 | 342,200 | — | — |
| 2024-08-28 | $7.09 | $22.17 | 266,700 | — | — |
| 2024-08-27 | $7.08 | $22.14 | 322,500 | — | — |
| 2024-08-26 | $7.15 | $22.36 | 302,100 | — | — |
| 2024-08-23 | $7.02 | $21.95 | 411,500 | — | — |
| 2024-08-22 | $6.82 | $21.32 | 268,800 | — | — |
| 2024-08-21 | $6.87 | $21.48 | 246,800 | — | — |
| 2024-08-20 | $6.82 | $21.32 | 241,800 | — | — |
| 2024-08-19 | $6.94 | $21.70 | 278,800 | — | — |
| 2024-08-16 | $6.84 | $21.39 | 476,000 | — | — |
| 2024-08-15 | $6.80 | $21.26 | 428,300 | — | — |
| 2024-08-14 | $6.75 | $21.11 | 457,100 | — | — |
| 2024-08-13 | $6.84 | $21.39 | 381,800 | — | — |
| 2024-08-12 | $6.63 | $20.73 | 603,900 | — | — |
| 2024-08-09 | $6.79 | $21.23 | 505,200 | — | — |
| 2024-08-08 | $6.85 | $21.42 | 653,500 | — | — |
| 2024-08-07 | $6.87 | $21.48 | 607,000 | — | — |
| 2024-08-06 | $6.75 | $21.11 | 1,028,700 | — | — |
| 2024-08-05 | $6.96 | $21.76 | 907,700 | — | — |
| 2024-08-02 | $7.39 | $23.11 | 422,400 | — | — |
| 2024-08-01 | $7.61 | $23.79 | 430,400 | — | — |
| 2024-07-31 | $7.73 | $24.17 | 384,000 | — | — |
| 2024-07-30 | $7.81 | $24.42 | 395,100 | — | — |
| 2024-07-29 | $7.68 | $24.01 | 382,500 | — | — |
| 2024-07-26 | $7.74 | $24.20 | 330,400 | — | — |
| 2024-07-25 | $7.57 | $23.67 | 366,600 | — | — |
| 2024-07-24 | $7.41 | $23.17 | 565,400 | — | — |
| 2024-07-23 | $7.92 | $24.76 | 631,800 | — | — |
| 2024-07-22 | $7.66 | $23.95 | 350,800 | — | — |
| 2024-07-19 | $7.61 | $23.79 | 407,300 | — | — |
| 2024-07-18 | $7.63 | $23.86 | 640,700 | — | — |
| 2024-07-17 | $7.60 | $23.76 | 805,800 | — | — |
| 2024-07-16 | $7.58 | $23.70 | 588,800 | — | — |
| 2024-07-15 | $7.42 | $23.20 | 576,300 | — | — |
| 2024-07-12 | $7.29 | $22.79 | 480,000 | — | — |
| 2024-07-11 | $7.27 | $22.73 | 720,600 | — | — |
| 2024-07-10 | $6.93 | $21.67 | 415,100 | — | — |
| 2024-07-09 | $6.83 | $21.36 | 347,800 | — | — |
| 2024-07-08 | $6.76 | $21.14 | 394,800 | — | — |
| 2024-07-05 | $6.65 | $20.79 | 529,300 | — | — |
| 2024-07-03 | $6.74 | $21.07 | 205,900 | — | — |
| 2024-07-02 | $6.70 | $20.95 | 346,600 | — | — |
| 2024-07-01 | $6.53 | $20.42 | 559,000 | — | — |
| 2024-06-28 | $6.65 | $20.79 | 1,107,700 | — | — |
| 2024-06-27 | $6.67 | $20.07 | 1,336,300 | — | — |
| 2024-06-26 | $7.10 | $21.37 | 435,800 | — | — |
| 2024-06-25 | $7.01 | $21.10 | 457,500 | — | — |
| 2024-06-24 | $7.13 | $21.46 | 364,600 | — | — |
| 2024-06-21 | $7.18 | $21.61 | 1,050,200 | — | — |
| 2024-06-20 | $7.21 | $21.70 | 333,000 | — | — |
| 2024-06-18 | $7.16 | $21.55 | 300,000 | — | — |
| 2024-06-17 | $7.22 | $21.73 | 304,900 | — | — |
| 2024-06-14 | $7.08 | $21.31 | 359,300 | — | — |
| 2024-06-13 | $7.13 | $21.46 | 238,100 | — | — |
| 2024-06-12 | $7.13 | $21.46 | 626,600 | — | — |
| 2024-06-11 | $6.93 | $20.86 | 380,600 | — | — |
| 2024-06-10 | $7.02 | $21.13 | 329,100 | — | — |
| 2024-06-07 | $7.01 | $21.10 | 463,000 | — | — |
| 2024-06-06 | $7.05 | $21.22 | 280,400 | — | — |
| 2024-06-05 | $7.07 | $21.28 | 323,400 | — | — |
| 2024-06-04 | $7.04 | $21.19 | 375,000 | — | — |
| 2024-06-03 | $7.12 | $21.43 | 634,600 | — | — |
| 2024-05-31 | $6.96 | $20.95 | 1,786,500 | — | — |
| 2024-05-30 | $6.79 | $20.43 | 633,200 | — | — |
| 2024-05-29 | $6.47 | $19.47 | 799,700 | — | — |
| 2024-05-28 | $6.53 | $19.65 | 697,100 | — | — |
| 2024-05-24 | $6.55 | $19.71 | 636,600 | — | — |
| 2024-05-23 | $6.66 | $20.04 | 717,600 | — | — |
| 2024-05-22 | $6.96 | $20.95 | 495,300 | — | — |
| 2024-05-21 | $6.96 | $20.95 | 438,800 | — | — |
| 2024-05-20 | $6.93 | $20.86 | 553,200 | — | — |
| 2024-05-17 | $6.82 | $20.52 | 351,600 | — | — |
| 2024-05-16 | $6.83 | $20.55 | 405,200 | — | — |
| 2024-05-15 | $6.78 | $20.40 | 590,100 | — | — |
| 2024-05-14 | $6.91 | $20.80 | 551,700 | — | — |
| 2024-05-13 | $6.73 | $20.25 | 720,100 | — | — |
| 2024-05-10 | $6.91 | $20.80 | 577,800 | — | — |
| 2024-05-09 | $6.78 | $20.40 | 796,400 | — | — |
| 2024-05-08 | $6.89 | $20.74 | 420,500 | — | — |
| 2024-05-07 | $6.85 | $20.61 | 512,500 | — | — |
| 2024-05-06 | $6.93 | $20.86 | 375,600 | — | — |
| 2024-05-03 | $6.92 | $20.83 | 487,800 | — | — |
| 2024-05-02 | $6.99 | $21.04 | 475,200 | — | — |
| 2024-05-01 | $6.93 | $20.86 | 362,000 | — | — |
| 2024-04-30 | $6.79 | $20.43 | 503,100 | — | — |
| 2024-04-29 | $7.00 | $21.07 | 812,900 | — | — |
| 2024-04-26 | $6.85 | $20.61 | 298,900 | — | — |
| 2024-04-25 | $6.77 | $20.37 | 668,500 | — | — |
| 2024-04-24 | $6.93 | $20.86 | 523,500 | — | — |
| 2024-04-23 | $6.81 | $20.49 | 395,900 | — | — |
| 2024-04-22 | $6.66 | $20.04 | 416,100 | — | — |
| 2024-04-19 | $6.56 | $19.74 | 484,000 | — | — |
| 2024-04-18 | $6.41 | $19.29 | 880,200 | — | — |
| 2024-04-17 | $6.43 | $19.35 | 831,000 | — | — |
| 2024-04-16 | $6.52 | $19.62 | 977,200 | — | — |
| 2024-04-15 | $6.74 | $20.28 | 844,800 | — | — |
| 2024-04-12 | $7.02 | $21.13 | 452,000 | — | — |
| 2024-04-11 | $7.07 | $21.28 | 530,000 | — | — |
| 2024-04-10 | $6.94 | $20.89 | 1,142,200 | — | — |
| 2024-04-09 | $7.24 | $21.79 | 541,800 | — | — |
| 2024-04-08 | $7.15 | $21.52 | 449,400 | — | — |
| 2024-04-05 | $7.16 | $21.55 | 487,000 | — | — |
| 2024-04-04 | $7.19 | $21.64 | 351,000 | — | — |
| 2024-04-03 | $7.18 | $21.61 | 416,200 | — | — |
| 2024-04-02 | $7.15 | $21.52 | 502,800 | — | — |
| 2024-04-01 | $7.25 | $21.82 | 565,900 | — | — |
| 2024-03-28 | $7.45 | $22.42 | 679,700 | — | — |
| 2024-03-27 | $7.37 | $22.18 | 708,900 | — | — |
| 2024-03-26 | $7.50 | $21.82 | 764,400 | — | — |
| 2024-03-25 | $7.78 | $22.63 | 473,000 | — | — |
| 2024-03-22 | $7.66 | $22.28 | 601,600 | — | — |
| 2024-03-21 | $7.78 | $22.63 | 502,900 | — | — |
| 2024-03-20 | $7.76 | $22.58 | 513,000 | — | — |
| 2024-03-19 | $7.55 | $21.96 | 485,300 | — | — |
| 2024-03-18 | $7.60 | $22.11 | 585,500 | — | — |
| 2024-03-15 | $7.71 | $22.43 | 1,309,800 | — | — |
| 2024-03-14 | $7.55 | $21.96 | 447,500 | — | — |
| 2024-03-13 | $7.70 | $22.40 | 509,300 | — | — |
| 2024-03-12 | $7.72 | $22.46 | 430,400 | — | — |
| 2024-03-11 | $7.65 | $22.26 | 469,100 | — | — |
| 2024-03-08 | $7.55 | $21.96 | 478,300 | — | — |
| 2024-03-07 | $7.43 | $21.62 | 584,700 | — | — |
| 2024-03-06 | $7.39 | $21.50 | 684,100 | — | — |
| 2024-03-05 | $7.38 | $21.47 | 1,124,700 | — | — |
| 2024-03-04 | $7.46 | $21.70 | 1,465,500 | — | — |
| 2024-03-01 | $7.76 | $22.58 | 1,060,200 | — | — |
| 2024-02-29 | $7.54 | $21.94 | 1,249,900 | — | — |
| 2024-02-28 | $7.21 | $20.98 | 826,600 | — | — |
| 2024-02-27 | $7.27 | $21.15 | 1,005,900 | — | — |
| 2024-02-26 | $7.24 | $21.06 | 1,957,500 | — | — |
| 2024-02-23 | $7.59 | $22.08 | 1,593,800 | — | — |
| 2024-02-22 | $7.65 | $22.26 | 2,872,700 | — | — |
| 2024-02-21 | $8.19 | $23.83 | 694,700 | — | — |
| 2024-02-20 | $8.20 | $23.86 | 666,500 | — | — |
| 2024-02-16 | $8.46 | $24.61 | 505,800 | — | — |
| 2024-02-15 | $8.53 | $24.82 | 655,300 | — | — |
| 2024-02-14 | $8.25 | $24.00 | 858,000 | — | — |
| 2024-02-13 | $8.07 | $23.48 | 1,757,700 | — | — |
| 2024-02-12 | $8.74 | $25.43 | 941,600 | — | — |
| 2024-02-09 | $8.71 | $25.34 | 1,163,300 | — | — |
| 2024-02-08 | $8.66 | $25.19 | 1,020,100 | — | — |
| 2024-02-07 | $8.77 | $25.51 | 1,330,400 | — | — |
| 2024-02-06 | $9.17 | $26.68 | 402,900 | — | — |
| 2024-02-05 | $9.18 | $26.71 | 605,800 | — | — |
| 2024-02-02 | $9.27 | $26.97 | 711,900 | — | — |
| 2024-02-01 | $9.58 | $27.87 | 679,800 | — | — |
| 2024-01-31 | $9.51 | $27.67 | 723,100 | — | — |
| 2024-01-30 | $10.16 | $29.56 | 369,500 | — | — |
| 2024-01-29 | $10.49 | $30.52 | 537,100 | — | — |
| 2024-01-26 | $10.42 | $30.31 | 365,300 | — | — |
| 2024-01-25 | $10.33 | $30.05 | 968,900 | — | — |
| 2024-01-24 | $10.09 | $29.35 | 476,400 | — | — |
| 2024-01-23 | $10.24 | $29.79 | 391,200 | — | — |
| 2024-01-22 | $10.17 | $29.59 | 357,800 | — | — |
| 2024-01-19 | $10.10 | $29.38 | 556,600 | — | — |
| 2024-01-18 | $9.91 | $28.83 | 409,400 | — | — |
| 2024-01-17 | $9.87 | $28.71 | 640,900 | — | — |
| 2024-01-16 | $10.00 | $29.09 | 583,500 | — | — |
| 2024-01-12 | $10.27 | $29.88 | 350,100 | — | — |
| 2024-01-11 | $10.23 | $29.76 | 383,800 | — | — |
| 2024-01-10 | $10.30 | $29.96 | 398,700 | — | — |
| 2024-01-09 | $10.12 | $29.44 | 337,600 | — | — |
| 2024-01-08 | $10.23 | $29.76 | 419,300 | — | — |
| 2024-01-05 | $10.06 | $29.27 | 376,600 | — | — |
| 2024-01-04 | $10.02 | $29.15 | 359,200 | — | — |
| 2024-01-03 | $9.97 | $29.00 | 477,100 | — | — |
| 2024-01-02 | $10.24 | $29.79 | 675,800 | — | — |