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
- 2004-06-01 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 | $9.16 | $9.16 | 416,100 | — | — |
| 2024-12-30 | $9.05 | $9.05 | 373,700 | — | — |
| 2024-12-27 | $8.91 | $8.91 | 218,300 | — | — |
| 2024-12-26 | $9.01 | $9.01 | 358,800 | — | — |
| 2024-12-24 | $8.69 | $8.69 | 126,200 | — | — |
| 2024-12-23 | $8.86 | $8.86 | 293,200 | — | — |
| 2024-12-20 | $8.89 | $8.89 | 568,000 | — | — |
| 2024-12-19 | $8.58 | $8.58 | 445,400 | — | — |
| 2024-12-18 | $8.93 | $8.93 | 621,500 | — | — |
| 2024-12-17 | $9.26 | $9.26 | 643,700 | — | — |
| 2024-12-16 | $9.33 | $9.33 | 669,800 | — | — |
| 2024-12-13 | $9.00 | $9.00 | 475,300 | — | — |
| 2024-12-12 | $9.18 | $9.18 | 498,100 | — | — |
| 2024-12-11 | $9.11 | $9.11 | 628,200 | — | — |
| 2024-12-10 | $8.89 | $8.89 | 908,300 | — | — |
| 2024-12-09 | $8.63 | $8.63 | 4,027,400 | — | — |
| 2024-12-06 | $7.00 | $7.00 | 152,500 | — | — |
| 2024-12-05 | $7.10 | $7.10 | 311,600 | — | — |
| 2024-12-04 | $7.14 | $7.14 | 292,700 | — | — |
| 2024-12-03 | $7.10 | $7.10 | 270,100 | — | — |
| 2024-12-02 | $7.14 | $7.14 | 293,200 | — | — |
| 2024-11-29 | $6.93 | $6.93 | 178,800 | — | — |
| 2024-11-27 | $7.02 | $7.02 | 210,600 | — | — |
| 2024-11-26 | $6.99 | $6.99 | 250,900 | — | — |
| 2024-11-25 | $6.99 | $6.99 | 480,900 | — | — |
| 2024-11-22 | $6.83 | $6.83 | 389,700 | — | — |
| 2024-11-21 | $6.95 | $6.95 | 328,000 | — | — |
| 2024-11-20 | $6.74 | $6.74 | 501,000 | — | — |
| 2024-11-19 | $6.72 | $6.72 | 405,100 | — | — |
| 2024-11-18 | $6.88 | $6.88 | 335,300 | — | — |
| 2024-11-15 | $6.81 | $6.81 | 477,400 | — | — |
| 2024-11-14 | $6.85 | $6.85 | 520,500 | — | — |
| 2024-11-13 | $6.99 | $6.99 | 332,400 | — | — |
| 2024-11-12 | $7.14 | $7.14 | 418,800 | — | — |
| 2024-11-11 | $7.44 | $7.44 | 435,800 | — | — |
| 2024-11-08 | $7.20 | $7.20 | 335,300 | — | — |
| 2024-11-07 | $7.15 | $7.15 | 394,400 | — | — |
| 2024-11-06 | $7.41 | $7.41 | 510,600 | — | — |
| 2024-11-05 | $6.99 | $6.99 | 415,300 | — | — |
| 2024-11-04 | $6.74 | $6.74 | 525,700 | — | — |
| 2024-11-01 | $6.68 | $6.68 | 285,300 | — | — |
| 2024-10-31 | $6.69 | $6.69 | 479,500 | — | — |
| 2024-10-30 | $6.93 | $6.93 | 375,700 | — | — |
| 2024-10-29 | $6.94 | $6.94 | 519,400 | — | — |
| 2024-10-28 | $6.75 | $6.75 | 339,600 | — | — |
| 2024-10-25 | $6.73 | $6.73 | 621,200 | — | — |
| 2024-10-24 | $7.09 | $7.09 | 504,200 | — | — |
| 2024-10-23 | $7.14 | $7.14 | 574,700 | — | — |
| 2024-10-22 | $7.27 | $7.27 | 1,685,900 | — | — |
| 2024-10-21 | $6.54 | $6.54 | 501,900 | — | — |
| 2024-10-18 | $6.39 | $6.39 | 367,800 | — | — |
| 2024-10-17 | $6.34 | $6.34 | 481,000 | — | — |
| 2024-10-16 | $6.22 | $6.22 | 539,300 | — | — |
| 2024-10-15 | $6.33 | $6.33 | 545,500 | — | — |
| 2024-10-14 | $6.45 | $6.45 | 552,700 | — | — |
| 2024-10-11 | $6.40 | $6.40 | 668,500 | — | — |
| 2024-10-10 | $6.14 | $6.14 | 608,800 | — | — |
| 2024-10-09 | $6.08 | $6.08 | 1,104,400 | — | — |
| 2024-10-08 | $5.88 | $5.88 | 963,800 | — | — |
| 2024-10-07 | $6.10 | $6.10 | 978,500 | — | — |
| 2024-10-04 | $6.10 | $6.10 | 1,310,800 | — | — |
| 2024-10-03 | $6.37 | $6.37 | 2,238,600 | — | — |
| 2024-10-02 | $7.65 | $7.65 | 786,200 | — | — |
| 2024-10-01 | $7.63 | $7.63 | 384,000 | — | — |
| 2024-09-30 | $7.78 | $7.78 | 576,900 | — | — |
| 2024-09-27 | $7.66 | $7.66 | 386,800 | — | — |
| 2024-09-26 | $7.51 | $7.51 | 307,400 | — | — |
| 2024-09-25 | $7.40 | $7.40 | 232,300 | — | — |
| 2024-09-24 | $7.58 | $7.58 | 233,200 | — | — |
| 2024-09-23 | $7.50 | $7.50 | 230,500 | — | — |
| 2024-09-20 | $7.54 | $7.54 | 422,400 | — | — |
| 2024-09-19 | $7.70 | $7.70 | 228,900 | — | — |
| 2024-09-18 | $7.60 | $7.60 | 266,200 | — | — |
| 2024-09-17 | $7.64 | $7.64 | 339,200 | — | — |
| 2024-09-16 | $7.51 | $7.51 | 317,000 | — | — |
| 2024-09-13 | $7.64 | $7.64 | 322,100 | — | — |
| 2024-09-12 | $7.51 | $7.51 | 306,600 | — | — |
| 2024-09-11 | $7.42 | $7.42 | 444,800 | — | — |
| 2024-09-10 | $7.39 | $7.39 | 309,500 | — | — |
| 2024-09-09 | $7.25 | $7.25 | 279,300 | — | — |
| 2024-09-06 | $7.17 | $7.17 | 248,700 | — | — |
| 2024-09-05 | $7.36 | $7.36 | 294,200 | — | — |
| 2024-09-04 | $7.33 | $7.33 | 218,600 | — | — |
| 2024-09-03 | $7.32 | $7.32 | 306,400 | — | — |
| 2024-08-30 | $7.46 | $7.46 | 252,900 | — | — |
| 2024-08-29 | $7.46 | $7.46 | 177,500 | — | — |
| 2024-08-28 | $7.37 | $7.37 | 209,300 | — | — |
| 2024-08-27 | $7.42 | $7.42 | 242,200 | — | — |
| 2024-08-26 | $7.55 | $7.55 | 365,100 | — | — |
| 2024-08-23 | $7.68 | $7.68 | 427,200 | — | — |
| 2024-08-22 | $7.51 | $7.51 | 275,300 | — | — |
| 2024-08-21 | $7.63 | $7.63 | 291,700 | — | — |
| 2024-08-20 | $7.57 | $7.57 | 457,100 | — | — |
| 2024-08-19 | $7.60 | $7.60 | 440,700 | — | — |
| 2024-08-16 | $7.61 | $7.61 | 390,900 | — | — |
| 2024-08-15 | $7.46 | $7.46 | 345,200 | — | — |
| 2024-08-14 | $7.17 | $7.17 | 432,900 | — | — |
| 2024-08-13 | $7.53 | $7.53 | 273,200 | — | — |
| 2024-08-12 | $7.44 | $7.44 | 253,900 | — | — |
| 2024-08-09 | $7.44 | $7.44 | 305,200 | — | — |
| 2024-08-08 | $7.59 | $7.59 | 263,600 | — | — |
| 2024-08-07 | $7.22 | $7.22 | 632,400 | — | — |
| 2024-08-06 | $7.71 | $7.71 | 381,300 | — | — |
| 2024-08-05 | $7.48 | $7.48 | 1,078,800 | — | — |
| 2024-08-02 | $7.77 | $7.77 | 733,900 | — | — |
| 2024-08-01 | $7.79 | $7.79 | 473,200 | — | — |
| 2024-07-31 | $7.84 | $7.84 | 641,000 | — | — |
| 2024-07-30 | $7.83 | $7.83 | 503,800 | — | — |
| 2024-07-29 | $7.66 | $7.66 | 704,100 | — | — |
| 2024-07-26 | $7.65 | $7.65 | 614,700 | — | — |
| 2024-07-25 | $7.51 | $7.51 | 772,100 | — | — |
| 2024-07-24 | $7.33 | $7.33 | 481,900 | — | — |
| 2024-07-23 | $7.48 | $7.48 | 684,300 | — | — |
| 2024-07-22 | $7.13 | $7.13 | 686,700 | — | — |
| 2024-07-19 | $7.18 | $7.18 | 564,500 | — | — |
| 2024-07-18 | $6.95 | $6.95 | 1,046,600 | — | — |
| 2024-07-17 | $7.40 | $7.40 | 1,386,600 | — | — |
| 2024-07-16 | $7.51 | $7.51 | 3,488,000 | — | — |
| 2024-07-15 | $5.93 | $5.93 | 681,100 | — | — |
| 2024-07-12 | $6.00 | $6.00 | 499,000 | — | — |
| 2024-07-11 | $6.13 | $6.13 | 658,200 | — | — |
| 2024-07-10 | $5.60 | $5.60 | 520,300 | — | — |
| 2024-07-09 | $5.62 | $5.62 | 501,400 | — | — |
| 2024-07-08 | $5.51 | $5.51 | 375,300 | — | — |
| 2024-07-05 | $5.56 | $5.56 | 488,100 | — | — |
| 2024-07-03 | $5.68 | $5.68 | 248,700 | — | — |
| 2024-07-02 | $5.66 | $5.66 | 446,200 | — | — |
| 2024-07-01 | $5.72 | $5.72 | 491,700 | — | — |
| 2024-06-28 | $6.05 | $6.05 | 756,700 | — | — |
| 2024-06-27 | $5.93 | $5.93 | 339,400 | — | — |
| 2024-06-26 | $5.76 | $5.76 | 306,300 | — | — |
| 2024-06-25 | $5.68 | $5.68 | 427,700 | — | — |
| 2024-06-24 | $5.66 | $5.66 | 391,100 | — | — |
| 2024-06-21 | $5.88 | $5.88 | 795,100 | — | — |
| 2024-06-20 | $5.92 | $5.92 | 484,400 | — | — |
| 2024-06-18 | $5.65 | $5.65 | 436,100 | — | — |
| 2024-06-17 | $5.89 | $5.89 | 419,400 | — | — |
| 2024-06-14 | $6.15 | $6.15 | 363,200 | — | — |
| 2024-06-13 | $6.22 | $6.22 | 279,300 | — | — |
| 2024-06-12 | $6.14 | $6.14 | 589,900 | — | — |
| 2024-06-11 | $6.40 | $6.40 | 480,500 | — | — |
| 2024-06-10 | $6.46 | $6.46 | 544,000 | — | — |
| 2024-06-07 | $6.25 | $6.25 | 386,500 | — | — |
| 2024-06-06 | $6.52 | $6.52 | 289,500 | — | — |
| 2024-06-05 | $6.50 | $6.50 | 464,300 | — | — |
| 2024-06-04 | $6.40 | $6.40 | 301,800 | — | — |
| 2024-06-03 | $6.40 | $6.40 | 385,000 | — | — |
| 2024-05-31 | $6.31 | $6.31 | 316,400 | — | — |
| 2024-05-30 | $6.27 | $6.27 | 355,100 | — | — |
| 2024-05-29 | $6.13 | $6.13 | 273,500 | — | — |
| 2024-05-28 | $6.24 | $6.24 | 329,300 | — | — |
| 2024-05-24 | $6.17 | $6.17 | 214,200 | — | — |
| 2024-05-23 | $6.12 | $6.12 | 469,800 | — | — |
| 2024-05-22 | $6.32 | $6.32 | 697,600 | — | — |
| 2024-05-21 | $5.86 | $5.86 | 539,300 | — | — |
| 2024-05-20 | $5.81 | $5.81 | 349,100 | — | — |
| 2024-05-17 | $6.04 | $6.04 | 310,300 | — | — |
| 2024-05-16 | $6.42 | $6.42 | 279,200 | — | — |
| 2024-05-15 | $6.36 | $6.36 | 323,100 | — | — |
| 2024-05-14 | $6.17 | $6.17 | 373,100 | — | — |
| 2024-05-13 | $6.12 | $6.12 | 395,700 | — | — |
| 2024-05-10 | $6.05 | $6.05 | 424,100 | — | — |
| 2024-05-09 | $6.12 | $6.12 | 394,900 | — | — |
| 2024-05-08 | $5.89 | $5.89 | 437,400 | — | — |
| 2024-05-07 | $6.14 | $6.14 | 278,900 | — | — |
| 2024-05-06 | $6.20 | $6.20 | 472,000 | — | — |
| 2024-05-03 | $6.27 | $6.27 | 307,400 | — | — |
| 2024-05-02 | $6.08 | $6.08 | 772,400 | — | — |
| 2024-05-01 | $5.79 | $5.79 | 357,100 | — | — |
| 2024-04-30 | $5.79 | $5.79 | 381,000 | — | — |
| 2024-04-29 | $5.82 | $5.82 | 288,300 | — | — |
| 2024-04-26 | $5.81 | $5.81 | 313,300 | — | — |
| 2024-04-25 | $5.78 | $5.78 | 373,100 | — | — |
| 2024-04-24 | $5.87 | $5.87 | 586,500 | — | — |
| 2024-04-23 | $6.03 | $6.03 | 379,000 | — | — |
| 2024-04-22 | $6.26 | $6.26 | 336,200 | — | — |
| 2024-04-19 | $6.26 | $6.26 | 479,300 | — | — |
| 2024-04-18 | $6.12 | $6.12 | 806,900 | — | — |
| 2024-04-17 | $6.33 | $6.33 | 490,700 | — | — |
| 2024-04-16 | $6.51 | $6.51 | 514,500 | — | — |
| 2024-04-15 | $6.31 | $6.31 | 596,500 | — | — |
| 2024-04-12 | $6.37 | $6.37 | 608,800 | — | — |
| 2024-04-11 | $6.80 | $6.80 | 761,900 | — | — |
| 2024-04-10 | $6.85 | $6.85 | 634,200 | — | — |
| 2024-04-09 | $6.97 | $6.97 | 1,296,900 | — | — |
| 2024-04-08 | $6.61 | $6.61 | 1,217,300 | — | — |
| 2024-04-05 | $7.03 | $7.03 | 2,155,700 | — | — |
| 2024-04-04 | $6.40 | $6.40 | 1,387,800 | — | — |
| 2024-04-03 | $6.08 | $6.08 | 862,900 | — | — |
| 2024-04-02 | $6.19 | $6.19 | 914,200 | — | — |
| 2024-04-01 | $5.83 | $5.83 | 551,600 | — | — |
| 2024-03-28 | $5.87 | $5.87 | 428,800 | — | — |
| 2024-03-27 | $5.70 | $5.70 | 505,400 | — | — |
| 2024-03-26 | $5.40 | $5.40 | 381,700 | — | — |
| 2024-03-25 | $5.27 | $5.27 | 334,200 | — | — |
| 2024-03-22 | $5.36 | $5.36 | 269,100 | — | — |
| 2024-03-21 | $5.52 | $5.52 | 337,000 | — | — |
| 2024-03-20 | $5.59 | $5.59 | 290,000 | — | — |
| 2024-03-19 | $5.55 | $5.55 | 276,500 | — | — |
| 2024-03-18 | $5.39 | $5.39 | 532,800 | — | — |
| 2024-03-15 | $5.37 | $5.37 | 684,500 | — | — |
| 2024-03-14 | $5.41 | $5.41 | 423,500 | — | — |
| 2024-03-13 | $5.56 | $5.56 | 300,400 | — | — |
| 2024-03-12 | $5.49 | $5.49 | 385,700 | — | — |
| 2024-03-11 | $5.47 | $5.47 | 340,900 | — | — |
| 2024-03-08 | $5.67 | $5.67 | 333,200 | — | — |
| 2024-03-07 | $5.75 | $5.75 | 332,700 | — | — |
| 2024-03-06 | $5.57 | $5.57 | 489,400 | — | — |
| 2024-03-05 | $5.62 | $5.62 | 361,500 | — | — |
| 2024-03-04 | $5.54 | $5.54 | 772,200 | — | — |
| 2024-03-01 | $5.50 | $5.50 | 663,600 | — | — |
| 2024-02-29 | $5.49 | $5.49 | 548,500 | — | — |
| 2024-02-28 | $5.73 | $5.73 | 274,800 | — | — |
| 2024-02-27 | $5.99 | $5.99 | 380,900 | — | — |
| 2024-02-26 | $5.84 | $5.84 | 305,300 | — | — |
| 2024-02-23 | $5.79 | $5.79 | 331,200 | — | — |
| 2024-02-22 | $5.99 | $5.99 | 867,900 | — | — |
| 2024-02-21 | $5.89 | $5.89 | 613,600 | — | — |
| 2024-02-20 | $6.07 | $6.07 | 486,100 | — | — |
| 2024-02-16 | $6.19 | $6.19 | 410,000 | — | — |
| 2024-02-15 | $6.17 | $6.17 | 417,600 | — | — |
| 2024-02-14 | $6.09 | $6.09 | 394,200 | — | — |
| 2024-02-13 | $5.98 | $5.98 | 567,700 | — | — |
| 2024-02-12 | $6.22 | $6.22 | 313,400 | — | — |
| 2024-02-09 | $6.09 | $6.09 | 225,700 | — | — |
| 2024-02-08 | $6.15 | $6.15 | 285,000 | — | — |
| 2024-02-07 | $6.08 | $6.08 | 214,100 | — | — |
| 2024-02-06 | $5.94 | $5.94 | 292,800 | — | — |
| 2024-02-05 | $5.86 | $5.86 | 390,300 | — | — |
| 2024-02-02 | $5.93 | $5.93 | 309,500 | — | — |
| 2024-02-01 | $6.01 | $6.01 | 279,100 | — | — |
| 2024-01-31 | $5.90 | $5.90 | 571,900 | — | — |
| 2024-01-30 | $5.97 | $5.97 | 302,400 | — | — |
| 2024-01-29 | $6.17 | $6.17 | 362,400 | — | — |
| 2024-01-26 | $6.02 | $6.02 | 390,900 | — | — |
| 2024-01-25 | $6.08 | $6.08 | 404,600 | — | — |
| 2024-01-24 | $6.00 | $6.00 | 468,200 | — | — |
| 2024-01-23 | $5.99 | $5.99 | 649,800 | — | — |
| 2024-01-22 | $6.03 | $6.03 | 439,400 | — | — |
| 2024-01-19 | $5.85 | $5.85 | 583,400 | — | — |
| 2024-01-18 | $5.84 | $5.84 | 426,700 | — | — |
| 2024-01-17 | $5.89 | $5.89 | 756,300 | — | — |
| 2024-01-16 | $5.94 | $5.94 | 1,360,100 | — | — |
| 2024-01-12 | $6.00 | $6.00 | 496,900 | — | — |
| 2024-01-11 | $6.06 | $6.06 | 641,900 | — | — |
| 2024-01-10 | $6.19 | $6.19 | 614,800 | — | — |
| 2024-01-09 | $6.26 | $6.26 | 724,400 | — | — |
| 2024-01-08 | $6.38 | $6.38 | 1,033,000 | — | — |
| 2024-01-05 | $6.21 | $6.21 | 2,437,000 | — | — |
| 2024-01-04 | $7.75 | $7.75 | 731,500 | — | — |
| 2024-01-03 | $7.73 | $7.73 | 641,400 | — | — |
| 2024-01-02 | $8.03 | $8.03 | 644,000 | — | — |