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
- 2003-08-26 to 2026-09-01
- 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 | $7.19 | $18.88 | 76,300 | — | — |
| 2024-12-30 | $7.18 | $18.85 | 102,600 | — | — |
| 2024-12-27 | $7.55 | $19.82 | 36,300 | — | — |
| 2024-12-26 | $7.82 | $20.53 | 44,900 | — | — |
| 2024-12-24 | $7.75 | $20.35 | 26,300 | — | — |
| 2024-12-23 | $7.76 | $20.38 | 24,400 | — | — |
| 2024-12-20 | $7.73 | $20.30 | 72,600 | — | — |
| 2024-12-19 | $7.28 | $19.12 | 76,500 | — | — |
| 2024-12-18 | $7.79 | $20.45 | 56,200 | — | — |
| 2024-12-17 | $8.44 | $22.16 | 51,900 | — | — |
| 2024-12-16 | $8.21 | $21.56 | 31,700 | — | — |
| 2024-12-13 | $8.21 | $21.56 | 49,600 | — | — |
| 2024-12-12 | $8.56 | $22.48 | 35,500 | — | — |
| 2024-12-11 | $8.83 | $23.18 | 44,000 | — | — |
| 2024-12-10 | $8.81 | $23.13 | 66,300 | — | — |
| 2024-12-09 | $8.97 | $23.55 | 39,400 | — | — |
| 2024-12-06 | $8.84 | $23.21 | 50,700 | — | — |
| 2024-12-05 | $8.75 | $22.97 | 95,700 | — | — |
| 2024-12-04 | $9.35 | $24.55 | 98,200 | — | — |
| 2024-12-03 | $9.05 | $23.76 | 68,500 | — | — |
| 2024-12-02 | $8.36 | $21.95 | 46,200 | — | — |
| 2024-11-29 | $8.95 | $23.50 | 40,100 | — | — |
| 2024-11-27 | $8.76 | $23.00 | 38,900 | — | — |
| 2024-11-26 | $8.94 | $23.47 | 26,800 | — | — |
| 2024-11-25 | $9.19 | $24.13 | 61,500 | — | — |
| 2024-11-22 | $9.26 | $24.31 | 49,400 | — | — |
| 2024-11-21 | $9.63 | $25.29 | 64,200 | — | — |
| 2024-11-20 | $9.18 | $24.10 | 43,900 | — | — |
| 2024-11-19 | $8.56 | $22.48 | 41,300 | — | — |
| 2024-11-18 | $8.72 | $22.90 | 69,900 | — | — |
| 2024-11-15 | $9.48 | $24.89 | 27,600 | — | — |
| 2024-11-14 | $9.51 | $24.97 | 52,600 | — | — |
| 2024-11-13 | $9.86 | $25.89 | 79,500 | — | — |
| 2024-11-12 | $10.70 | $28.09 | 129,900 | — | — |
| 2024-11-11 | $9.03 | $23.71 | 97,500 | — | — |
| 2024-11-08 | $8.98 | $23.58 | 182,800 | — | — |
| 2024-11-07 | $7.41 | $19.46 | 70,000 | — | — |
| 2024-11-06 | $5.92 | $15.54 | 48,700 | — | — |
| 2024-11-05 | $6.25 | $16.41 | 38,300 | — | — |
| 2024-11-04 | $6.17 | $16.20 | 24,200 | — | — |
| 2024-11-01 | $6.65 | $17.46 | 23,700 | — | — |
| 2024-10-31 | $7.23 | $18.98 | 63,200 | — | — |
| 2024-10-30 | $6.92 | $18.17 | 55,300 | — | — |
| 2024-10-29 | $6.04 | $15.86 | 64,400 | — | — |
| 2024-10-28 | $6.10 | $16.02 | 121,800 | — | — |
| 2024-10-25 | $5.60 | $14.70 | 29,730 | — | — |
| 2024-10-24 | $5.50 | $14.44 | 34,050 | — | — |
| 2024-10-23 | $5.50 | $14.44 | 23,720 | — | — |
| 2024-10-22 | $5.70 | $14.97 | 13,260 | — | — |
| 2024-10-21 | $5.70 | $14.97 | 46,260 | — | — |
| 2024-10-18 | $6.00 | $15.75 | 7,840 | — | — |
| 2024-10-17 | $6.00 | $15.75 | 15,690 | — | — |
| 2024-10-16 | $6.20 | $16.28 | 13,860 | — | — |
| 2024-10-15 | $6.40 | $16.80 | 7,070 | — | — |
| 2024-10-14 | $6.20 | $16.28 | 28,180 | — | — |
| 2024-10-11 | $6.10 | $16.02 | 72,660 | — | — |
| 2024-10-10 | $5.80 | $15.23 | 59,970 | — | — |
| 2024-10-09 | $6.00 | $15.75 | 81,580 | — | — |
| 2024-10-08 | $6.70 | $17.59 | 18,450 | — | — |
| 2024-10-07 | $7.00 | $18.38 | 21,980 | — | — |
| 2024-10-04 | $7.30 | $19.17 | 39,060 | — | — |
| 2024-10-03 | $7.30 | $19.17 | 20,970 | — | — |
| 2024-10-02 | $7.40 | $19.43 | 17,740 | — | — |
| 2024-10-01 | $7.30 | $19.17 | 16,830 | — | — |
| 2024-09-30 | $7.50 | $19.69 | 36,660 | — | — |
| 2024-09-27 | $7.50 | $19.69 | 162,720 | — | — |
| 2024-09-26 | $8.80 | $23.11 | 35,160 | — | — |
| 2024-09-25 | $8.80 | $23.11 | 9,200 | — | — |
| 2024-09-24 | $8.60 | $22.58 | 22,140 | — | — |
| 2024-09-23 | $8.30 | $21.79 | 32,250 | — | — |
| 2024-09-20 | $9.10 | $23.89 | 45,620 | — | — |
| 2024-09-19 | $8.80 | $23.11 | 46,230 | — | — |
| 2024-09-18 | $8.70 | $22.84 | 27,260 | — | — |
| 2024-09-17 | $8.90 | $23.37 | 41,110 | — | — |
| 2024-09-16 | $8.10 | $21.27 | 24,240 | — | — |
| 2024-09-13 | $7.90 | $20.74 | 38,330 | — | — |
| 2024-09-12 | $8.20 | $21.53 | 41,810 | — | — |
| 2024-09-11 | $8.30 | $21.79 | 16,500 | — | — |
| 2024-09-10 | $8.10 | $21.27 | 26,090 | — | — |
| 2024-09-09 | $8.50 | $22.32 | 18,740 | — | — |
| 2024-09-06 | $8.50 | $22.32 | 34,540 | — | — |
| 2024-09-05 | $8.90 | $23.37 | 43,700 | — | — |
| 2024-09-04 | $8.90 | $23.37 | 20,620 | — | — |
| 2024-09-03 | $9.00 | $23.63 | 26,400 | — | — |
| 2024-08-30 | $9.40 | $24.68 | 13,510 | — | — |
| 2024-08-29 | $9.70 | $25.47 | 9,770 | — | — |
| 2024-08-28 | $9.80 | $25.73 | 28,040 | — | — |
| 2024-08-27 | $10.20 | $26.78 | 40,810 | — | — |
| 2024-08-26 | $10.30 | $27.04 | 34,290 | — | — |
| 2024-08-23 | $10.40 | $27.31 | 57,680 | — | — |
| 2024-08-22 | $9.10 | $23.89 | 37,460 | — | — |
| 2024-08-21 | $9.40 | $24.68 | 35,340 | — | — |
| 2024-08-20 | $9.60 | $25.21 | 33,910 | — | — |
| 2024-08-19 | $9.10 | $23.89 | 29,830 | — | — |
| 2024-08-16 | $9.10 | $23.89 | 31,920 | — | — |
| 2024-08-15 | $9.30 | $24.42 | 31,840 | — | — |
| 2024-08-14 | $9.00 | $23.63 | 23,700 | — | — |
| 2024-08-13 | $9.10 | $23.89 | 34,930 | — | — |
| 2024-08-12 | $8.80 | $23.11 | 14,040 | — | — |
| 2024-08-09 | $9.00 | $23.63 | 17,320 | — | — |
| 2024-08-08 | $9.10 | $23.89 | 27,940 | — | — |
| 2024-08-07 | $9.10 | $23.89 | 14,940 | — | — |
| 2024-08-06 | $9.30 | $24.42 | 22,120 | — | — |
| 2024-08-05 | $9.30 | $24.42 | 23,180 | — | — |
| 2024-08-02 | $9.80 | $25.73 | 26,140 | — | — |
| 2024-08-01 | $10.10 | $26.52 | 85,690 | — | — |
| 2024-07-31 | $10.40 | $27.31 | 40,010 | — | — |
| 2024-07-30 | $9.60 | $25.21 | 29,690 | — | — |
| 2024-07-29 | $9.40 | $24.68 | 35,970 | — | — |
| 2024-07-26 | $10.20 | $26.78 | 23,080 | — | — |
| 2024-07-25 | $10.00 | $26.26 | 22,050 | — | — |
| 2024-07-24 | $10.10 | $26.52 | 52,880 | — | — |
| 2024-07-23 | $10.50 | $27.57 | 26,120 | — | — |
| 2024-07-22 | $10.50 | $27.57 | 53,410 | — | — |
| 2024-07-19 | $9.70 | $25.47 | 60,720 | — | — |
| 2024-07-18 | $10.40 | $27.31 | 53,780 | — | — |
| 2024-07-17 | $10.70 | $28.09 | 38,900 | — | — |
| 2024-07-16 | $10.70 | $28.09 | 66,380 | — | — |
| 2024-07-15 | $10.30 | $27.04 | 28,710 | — | — |
| 2024-07-12 | $10.70 | $28.09 | 31,430 | — | — |
| 2024-07-11 | $10.70 | $28.09 | 33,440 | — | — |
| 2024-07-10 | $10.20 | $26.78 | 34,620 | — | — |
| 2024-07-09 | $10.00 | $26.26 | 30,340 | — | — |
| 2024-07-08 | $10.10 | $26.52 | 42,300 | — | — |
| 2024-07-05 | $10.00 | $26.26 | 53,270 | — | — |
| 2024-07-03 | $9.70 | $25.47 | 24,440 | — | — |
| 2024-07-02 | $8.80 | $23.11 | 46,720 | — | — |
| 2024-07-01 | $9.30 | $24.42 | 27,490 | — | — |
| 2024-06-28 | $9.70 | $25.47 | 55,180 | — | — |
| 2024-06-27 | $8.70 | $22.84 | 23,220 | — | — |
| 2024-06-26 | $8.80 | $23.11 | 41,690 | — | — |
| 2024-06-25 | $9.70 | $25.47 | 75,830 | — | — |
| 2024-06-24 | $9.00 | $23.63 | 27,440 | — | — |
| 2024-06-21 | $8.20 | $21.53 | 56,400 | — | — |
| 2024-06-20 | $8.60 | $22.58 | 41,200 | — | — |
| 2024-06-18 | $9.00 | $23.63 | 36,520 | — | — |
| 2024-06-17 | $9.50 | $24.94 | 69,890 | — | — |
| 2024-06-14 | $10.00 | $26.26 | 64,780 | — | — |
| 2024-06-13 | $10.10 | $26.52 | 117,000 | — | — |
| 2024-06-12 | $10.40 | $27.31 | 70,580 | — | — |
| 2024-06-11 | $10.90 | $28.62 | 35,900 | — | — |
| 2024-06-10 | $11.10 | $29.15 | 25,200 | — | — |
| 2024-06-07 | $10.90 | $28.62 | 56,960 | — | — |
| 2024-06-06 | $11.50 | $30.20 | 39,020 | — | — |
| 2024-06-05 | $11.70 | $30.72 | 22,250 | — | — |
| 2024-06-04 | $11.50 | $30.20 | 38,380 | — | — |
| 2024-06-03 | $11.70 | $30.72 | 18,080 | — | — |
| 2024-05-31 | $11.70 | $30.72 | 29,650 | — | — |
| 2024-05-30 | $11.80 | $30.98 | 28,710 | — | — |
| 2024-05-29 | $12.00 | $31.51 | 68,360 | — | — |
| 2024-05-28 | $12.40 | $32.56 | 38,830 | — | — |
| 2024-05-24 | $12.80 | $33.61 | 23,210 | — | — |
| 2024-05-23 | $12.60 | $33.08 | 24,290 | — | — |
| 2024-05-22 | $12.70 | $33.35 | 23,970 | — | — |
| 2024-05-21 | $13.10 | $34.40 | 33,590 | — | — |
| 2024-05-20 | $13.00 | $34.13 | 19,980 | — | — |
| 2024-05-17 | $13.00 | $34.13 | 24,820 | — | — |
| 2024-05-16 | $13.20 | $34.66 | 18,640 | — | — |
| 2024-05-15 | $13.20 | $34.66 | 39,340 | — | — |
| 2024-05-14 | $13.50 | $35.45 | 69,530 | — | — |
| 2024-05-13 | $13.20 | $34.66 | 39,510 | — | — |
| 2024-05-10 | $13.20 | $34.66 | 62,680 | — | — |
| 2024-05-09 | $12.30 | $32.30 | 33,390 | — | — |
| 2024-05-08 | $12.00 | $31.51 | 35,930 | — | — |
| 2024-05-07 | $12.30 | $32.30 | 17,920 | — | — |
| 2024-05-06 | $12.30 | $32.30 | 15,920 | — | — |
| 2024-05-03 | $12.40 | $32.56 | 33,090 | — | — |
| 2024-05-02 | $12.40 | $32.56 | 19,330 | — | — |
| 2024-05-01 | $12.20 | $32.03 | 35,690 | — | — |
| 2024-04-30 | $11.70 | $30.72 | 29,820 | — | — |
| 2024-04-29 | $12.10 | $31.77 | 20,760 | — | — |
| 2024-04-26 | $12.00 | $31.51 | 28,240 | — | — |
| 2024-04-25 | $11.80 | $30.98 | 79,200 | — | — |
| 2024-04-24 | $12.70 | $33.35 | 46,450 | — | — |
| 2024-04-23 | $12.80 | $33.61 | 34,470 | — | — |
| 2024-04-22 | $13.10 | $34.40 | 25,870 | — | — |
| 2024-04-19 | $13.10 | $34.40 | 48,520 | — | — |
| 2024-04-18 | $13.20 | $34.66 | 7,550 | — | — |
| 2024-04-17 | $13.10 | $34.40 | 13,790 | — | — |
| 2024-04-16 | $13.40 | $35.18 | 36,780 | — | — |
| 2024-04-15 | $13.20 | $34.66 | 26,760 | — | — |
| 2024-04-12 | $14.30 | $37.55 | 28,260 | — | — |
| 2024-04-11 | $14.80 | $38.86 | 63,650 | — | — |
| 2024-04-10 | $14.00 | $36.76 | 28,220 | — | — |
| 2024-04-09 | $13.90 | $36.50 | 41,010 | — | — |
| 2024-04-08 | $13.70 | $35.97 | 45,450 | — | — |
| 2024-04-05 | $13.20 | $34.66 | 22,180 | — | — |
| 2024-04-04 | $13.20 | $34.66 | 25,930 | — | — |
| 2024-04-03 | $13.00 | $34.13 | 23,510 | — | — |
| 2024-04-02 | $13.10 | $34.40 | 28,540 | — | — |
| 2024-04-01 | $13.20 | $34.66 | 50,390 | — | — |
| 2024-03-28 | $13.70 | $35.97 | 36,860 | — | — |
| 2024-03-27 | $13.20 | $34.66 | 26,380 | — | — |
| 2024-03-26 | $12.80 | $33.61 | 37,280 | — | — |
| 2024-03-25 | $13.10 | $34.40 | 26,300 | — | — |
| 2024-03-22 | $13.10 | $34.40 | 42,000 | — | — |
| 2024-03-21 | $13.10 | $34.40 | 34,540 | — | — |
| 2024-03-20 | $13.20 | $34.66 | 34,370 | — | — |
| 2024-03-19 | $13.30 | $34.92 | 38,360 | — | — |
| 2024-03-18 | $13.60 | $35.71 | 42,800 | — | — |
| 2024-03-15 | $13.80 | $36.23 | 502,220 | — | — |
| 2024-03-14 | $13.60 | $35.71 | 33,760 | — | — |
| 2024-03-13 | $13.60 | $35.71 | 44,060 | — | — |
| 2024-03-12 | $14.10 | $37.02 | 57,860 | — | — |
| 2024-03-11 | $14.70 | $38.60 | 31,220 | — | — |
| 2024-03-08 | $15.10 | $39.65 | 49,260 | — | — |
| 2024-03-07 | $15.20 | $39.91 | 51,300 | — | — |
| 2024-03-06 | $15.60 | $40.96 | 68,900 | — | — |
| 2024-03-05 | $15.20 | $39.91 | 51,500 | — | — |
| 2024-03-04 | $15.80 | $41.49 | 68,200 | — | — |
| 2024-03-01 | $17.40 | $45.69 | 105,710 | — | — |
| 2024-02-29 | $19.30 | $50.68 | 141,310 | — | — |
| 2024-02-28 | $17.80 | $46.74 | 87,400 | — | — |
| 2024-02-27 | $17.20 | $45.16 | 64,510 | — | — |
| 2024-02-26 | $15.60 | $40.96 | 58,390 | — | — |
| 2024-02-23 | $15.70 | $41.22 | 27,890 | — | — |
| 2024-02-22 | $15.60 | $40.96 | 26,680 | — | — |
| 2024-02-21 | $15.80 | $41.49 | 27,990 | — | — |
| 2024-02-20 | $15.90 | $41.75 | 28,010 | — | — |
| 2024-02-16 | $16.20 | $42.54 | 84,820 | — | — |
| 2024-02-15 | $17.00 | $44.64 | 32,430 | — | — |
| 2024-02-14 | $16.70 | $43.85 | 24,700 | — | — |
| 2024-02-13 | $16.10 | $42.27 | 42,740 | — | — |
| 2024-02-12 | $17.10 | $44.90 | 89,550 | — | — |
| 2024-02-09 | $15.20 | $39.91 | 40,280 | — | — |
| 2024-02-08 | $15.10 | $39.65 | 28,100 | — | — |
| 2024-02-07 | $14.80 | $38.86 | 40,090 | — | — |
| 2024-02-06 | $16.60 | $43.59 | 18,950 | — | — |
| 2024-02-05 | $16.40 | $43.06 | 46,400 | — | — |
| 2024-02-02 | $17.40 | $45.69 | 59,130 | — | — |
| 2024-02-01 | $17.70 | $46.47 | 92,020 | — | — |
| 2024-01-31 | $16.60 | $43.59 | 677,470 | — | — |
| 2024-01-30 | $13.40 | $35.18 | 17,190 | — | — |
| 2024-01-29 | $13.80 | $36.23 | 11,950 | — | — |
| 2024-01-26 | $14.10 | $37.02 | 23,310 | — | — |
| 2024-01-25 | $14.20 | $37.28 | 12,940 | — | — |
| 2024-01-24 | $14.10 | $37.02 | 33,130 | — | — |
| 2024-01-23 | $14.80 | $38.86 | 22,480 | — | — |
| 2024-01-22 | $14.70 | $38.60 | 39,930 | — | — |
| 2024-01-19 | $14.70 | $38.60 | 55,450 | — | — |
| 2024-01-18 | $13.80 | $36.23 | 97,340 | — | — |
| 2024-01-17 | $13.10 | $34.40 | 58,820 | — | — |
| 2024-01-16 | $14.00 | $36.76 | 60,370 | — | — |
| 2024-01-12 | $15.20 | $39.91 | 69,360 | — | — |
| 2024-01-11 | $15.80 | $41.49 | 104,790 | — | — |
| 2024-01-10 | $16.60 | $43.59 | 104,070 | — | — |
| 2024-01-09 | $17.60 | $46.21 | 52,880 | — | — |
| 2024-01-08 | $18.10 | $47.53 | 39,810 | — | — |
| 2024-01-05 | $18.20 | $47.79 | 72,890 | — | — |
| 2024-01-04 | $18.00 | $47.26 | 92,080 | — | — |
| 2024-01-03 | $18.00 | $47.26 | 62,260 | — | — |
| 2024-01-02 | $18.60 | $48.84 | 83,930 | — | — |