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
- 2011-04-14 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 | $7.28 | $8.81 | 1,835,200 | — | — |
| 2024-12-30 | $7.21 | $8.72 | 1,450,200 | — | — |
| 2024-12-27 | $7.29 | $8.82 | 651,400 | — | — |
| 2024-12-26 | $7.38 | $8.93 | 797,400 | — | — |
| 2024-12-24 | $7.45 | $9.01 | 292,200 | — | — |
| 2024-12-23 | $7.45 | $9.01 | 1,556,300 | — | — |
| 2024-12-20 | $7.50 | $9.00 | 1,436,200 | — | — |
| 2024-12-19 | $7.32 | $8.79 | 1,411,600 | — | — |
| 2024-12-18 | $7.23 | $8.68 | 3,240,000 | — | — |
| 2024-12-17 | $7.79 | $9.35 | 2,288,400 | — | — |
| 2024-12-16 | $7.91 | $9.49 | 1,597,700 | — | — |
| 2024-12-13 | $7.90 | $9.48 | 2,240,700 | — | — |
| 2024-12-12 | $7.75 | $9.30 | 1,356,300 | — | — |
| 2024-12-11 | $8.09 | $9.71 | 1,652,500 | — | — |
| 2024-12-10 | $8.02 | $9.63 | 2,054,600 | — | — |
| 2024-12-09 | $8.10 | $9.72 | 1,591,100 | — | — |
| 2024-12-06 | $8.03 | $9.64 | 935,800 | — | — |
| 2024-12-05 | $8.30 | $9.96 | 816,300 | — | — |
| 2024-12-04 | $8.18 | $9.82 | 642,700 | — | — |
| 2024-12-03 | $8.29 | $9.95 | 1,641,000 | — | — |
| 2024-12-02 | $8.17 | $9.81 | 1,077,200 | — | — |
| 2024-11-29 | $8.09 | $9.71 | 1,727,500 | — | — |
| 2024-11-27 | $8.20 | $9.84 | 1,016,400 | — | — |
| 2024-11-26 | $8.23 | $9.88 | 1,437,300 | — | — |
| 2024-11-25 | $8.43 | $10.12 | 1,854,400 | — | — |
| 2024-11-22 | $8.40 | $10.08 | 1,348,900 | — | — |
| 2024-11-21 | $8.33 | $10.00 | 1,423,000 | — | — |
| 2024-11-20 | $8.52 | $10.23 | 1,083,900 | — | — |
| 2024-11-19 | $8.50 | $10.20 | 1,544,700 | — | — |
| 2024-11-18 | $8.76 | $10.51 | 923,700 | — | — |
| 2024-11-15 | $8.80 | $10.56 | 952,800 | — | — |
| 2024-11-14 | $8.80 | $10.56 | 1,218,600 | — | — |
| 2024-11-13 | $8.60 | $10.32 | 1,898,500 | — | — |
| 2024-11-12 | $8.40 | $10.08 | 1,080,000 | — | — |
| 2024-11-11 | $8.33 | $10.00 | 1,576,800 | — | — |
| 2024-11-08 | $8.52 | $10.23 | 1,175,900 | — | — |
| 2024-11-07 | $8.62 | $10.35 | 1,428,500 | — | — |
| 2024-11-06 | $8.69 | $10.43 | 1,471,400 | — | — |
| 2024-11-05 | $8.54 | $10.25 | 691,000 | — | — |
| 2024-11-04 | $8.58 | $10.30 | 791,400 | — | — |
| 2024-11-01 | $8.48 | $10.18 | 968,800 | — | — |
| 2024-10-31 | $8.81 | $10.57 | 764,300 | — | — |
| 2024-10-30 | $8.91 | $10.69 | 539,500 | — | — |
| 2024-10-29 | $8.87 | $10.65 | 1,017,900 | — | — |
| 2024-10-28 | $9.28 | $11.14 | 945,800 | — | — |
| 2024-10-25 | $8.96 | $10.75 | 752,700 | — | — |
| 2024-10-24 | $9.09 | $10.91 | 951,000 | — | — |
| 2024-10-23 | $8.96 | $10.75 | 859,400 | — | — |
| 2024-10-22 | $9.11 | $10.93 | 1,237,500 | — | — |
| 2024-10-21 | $9.25 | $11.10 | 733,400 | — | — |
| 2024-10-18 | $9.33 | $11.20 | 694,500 | — | — |
| 2024-10-17 | $9.53 | $11.44 | 773,500 | — | — |
| 2024-10-16 | $9.71 | $11.65 | 780,800 | — | — |
| 2024-10-15 | $9.60 | $11.52 | 1,599,700 | — | — |
| 2024-10-14 | $9.90 | $11.88 | 1,730,800 | — | — |
| 2024-10-11 | $9.73 | $11.68 | 2,029,300 | — | — |
| 2024-10-10 | $9.63 | $11.56 | 1,224,600 | — | — |
| 2024-10-09 | $9.42 | $11.31 | 1,117,900 | — | — |
| 2024-10-08 | $9.40 | $11.28 | 1,084,100 | — | — |
| 2024-10-07 | $9.44 | $11.33 | 1,400,400 | — | — |
| 2024-10-04 | $9.66 | $11.59 | 947,800 | — | — |
| 2024-10-03 | $9.71 | $11.65 | 1,380,600 | — | — |
| 2024-10-02 | $9.86 | $11.83 | 1,755,000 | — | — |
| 2024-10-01 | $9.99 | $11.99 | 4,594,500 | — | — |
| 2024-09-30 | $8.72 | $10.47 | 1,307,400 | — | — |
| 2024-09-27 | $8.86 | $10.63 | 1,571,200 | — | — |
| 2024-09-26 | $8.63 | $10.36 | 1,220,300 | — | — |
| 2024-09-25 | $8.22 | $9.87 | 677,300 | — | — |
| 2024-09-24 | $8.46 | $10.15 | 708,600 | — | — |
| 2024-09-23 | $8.35 | $9.95 | 670,900 | — | — |
| 2024-09-20 | $8.35 | $9.95 | 1,379,600 | — | — |
| 2024-09-19 | $8.64 | $10.30 | 562,000 | — | — |
| 2024-09-18 | $8.48 | $10.10 | 1,018,500 | — | — |
| 2024-09-17 | $8.50 | $10.13 | 690,900 | — | — |
| 2024-09-16 | $8.41 | $10.02 | 636,400 | — | — |
| 2024-09-13 | $8.48 | $10.10 | 1,347,900 | — | — |
| 2024-09-12 | $8.28 | $9.87 | 1,419,400 | — | — |
| 2024-09-11 | $8.24 | $9.82 | 686,600 | — | — |
| 2024-09-10 | $8.20 | $9.77 | 1,074,400 | — | — |
| 2024-09-09 | $8.41 | $10.02 | 951,400 | — | — |
| 2024-09-06 | $8.55 | $10.19 | 854,700 | — | — |
| 2024-09-05 | $8.75 | $10.43 | 912,100 | — | — |
| 2024-09-04 | $8.73 | $10.40 | 1,167,900 | — | — |
| 2024-09-03 | $8.61 | $10.26 | 1,230,900 | — | — |
| 2024-08-30 | $8.80 | $10.49 | 1,136,800 | — | — |
| 2024-08-29 | $8.87 | $10.57 | 1,033,900 | — | — |
| 2024-08-28 | $8.91 | $10.62 | 1,596,700 | — | — |
| 2024-08-27 | $8.93 | $10.64 | 987,000 | — | — |
| 2024-08-26 | $8.91 | $10.62 | 1,559,600 | — | — |
| 2024-08-23 | $9.18 | $10.94 | 4,438,600 | — | — |
| 2024-08-22 | $8.83 | $10.52 | 3,636,600 | — | — |
| 2024-08-21 | $9.06 | $10.80 | 1,442,200 | — | — |
| 2024-08-20 | $9.17 | $10.93 | 1,821,000 | — | — |
| 2024-08-19 | $9.40 | $11.20 | 1,855,800 | — | — |
| 2024-08-16 | $9.27 | $11.05 | 3,944,100 | — | — |
| 2024-08-15 | $9.57 | $11.40 | 2,115,700 | — | — |
| 2024-08-14 | $10.04 | $11.96 | 2,591,600 | — | — |
| 2024-08-13 | $10.10 | $12.04 | 1,860,400 | — | — |
| 2024-08-12 | $9.83 | $11.71 | 1,039,900 | — | — |
| 2024-08-09 | $9.80 | $11.68 | 911,200 | — | — |
| 2024-08-08 | $9.53 | $11.36 | 1,044,700 | — | — |
| 2024-08-07 | $9.43 | $11.24 | 511,200 | — | — |
| 2024-08-06 | $9.38 | $11.18 | 1,143,400 | — | — |
| 2024-08-05 | $9.19 | $10.95 | 720,200 | — | — |
| 2024-08-02 | $9.52 | $11.34 | 674,300 | — | — |
| 2024-08-01 | $9.57 | $11.40 | 922,400 | — | — |
| 2024-07-31 | $9.66 | $11.51 | 1,298,700 | — | — |
| 2024-07-30 | $9.68 | $11.53 | 353,000 | — | — |
| 2024-07-29 | $9.60 | $11.44 | 554,900 | — | — |
| 2024-07-26 | $9.65 | $11.50 | 524,500 | — | — |
| 2024-07-25 | $9.61 | $11.45 | 455,100 | — | — |
| 2024-07-24 | $9.50 | $11.32 | 851,000 | — | — |
| 2024-07-23 | $9.66 | $11.51 | 837,900 | — | — |
| 2024-07-22 | $9.63 | $11.48 | 674,300 | — | — |
| 2024-07-19 | $9.50 | $11.32 | 1,691,700 | — | — |
| 2024-07-18 | $9.31 | $11.09 | 1,841,500 | — | — |
| 2024-07-17 | $9.80 | $11.68 | 656,100 | — | — |
| 2024-07-16 | $9.94 | $11.84 | 966,000 | — | — |
| 2024-07-15 | $9.91 | $11.81 | 1,320,000 | — | — |
| 2024-07-12 | $9.85 | $11.74 | 1,221,600 | — | — |
| 2024-07-11 | $9.72 | $11.58 | 1,107,100 | — | — |
| 2024-07-10 | $9.52 | $11.34 | 1,157,300 | — | — |
| 2024-07-09 | $9.44 | $11.25 | 1,721,700 | — | — |
| 2024-07-08 | $9.33 | $11.12 | 936,200 | — | — |
| 2024-07-05 | $9.13 | $10.88 | 740,000 | — | — |
| 2024-07-03 | $9.08 | $10.82 | 390,100 | — | — |
| 2024-07-02 | $8.92 | $10.63 | 1,106,300 | — | — |
| 2024-07-01 | $9.00 | $10.72 | 1,691,300 | — | — |
| 2024-06-28 | $9.00 | $10.72 | 1,387,800 | — | — |
| 2024-06-27 | $9.15 | $10.90 | 518,800 | — | — |
| 2024-06-26 | $9.11 | $10.86 | 598,900 | — | — |
| 2024-06-25 | $9.05 | $10.78 | 872,000 | — | — |
| 2024-06-24 | $9.08 | $10.75 | 1,067,400 | — | — |
| 2024-06-21 | $8.97 | $10.62 | 1,684,100 | — | — |
| 2024-06-20 | $9.00 | $10.65 | 880,400 | — | — |
| 2024-06-18 | $9.21 | $10.90 | 3,030,200 | — | — |
| 2024-06-17 | $9.04 | $10.70 | 1,455,000 | — | — |
| 2024-06-14 | $9.11 | $10.78 | 930,700 | — | — |
| 2024-06-13 | $9.14 | $10.82 | 1,626,300 | — | — |
| 2024-06-12 | $9.14 | $10.82 | 4,356,100 | — | — |
| 2024-06-11 | $9.24 | $10.94 | 1,400,100 | — | — |
| 2024-06-10 | $9.15 | $10.83 | 1,446,300 | — | — |
| 2024-06-07 | $9.50 | $11.25 | 3,020,600 | — | — |
| 2024-06-06 | $9.86 | $11.67 | 1,479,300 | — | — |
| 2024-06-05 | $9.77 | $11.57 | 1,132,500 | — | — |
| 2024-06-04 | $9.81 | $11.61 | 2,956,800 | — | — |
| 2024-06-03 | $9.57 | $11.33 | 1,301,800 | — | — |
| 2024-05-31 | $9.66 | $11.43 | 1,604,100 | — | — |
| 2024-05-30 | $9.71 | $11.49 | 1,000,000 | — | — |
| 2024-05-29 | $9.65 | $11.42 | 1,133,100 | — | — |
| 2024-05-28 | $9.78 | $11.58 | 1,149,000 | — | — |
| 2024-05-24 | $9.94 | $11.77 | 970,800 | — | — |
| 2024-05-23 | $9.83 | $11.64 | 1,509,900 | — | — |
| 2024-05-22 | $10.24 | $12.12 | 788,300 | — | — |
| 2024-05-21 | $10.35 | $12.25 | 1,668,600 | — | — |
| 2024-05-20 | $10.28 | $12.17 | 1,404,200 | — | — |
| 2024-05-17 | $10.45 | $12.37 | 854,200 | — | — |
| 2024-05-16 | $10.46 | $12.38 | 1,142,400 | — | — |
| 2024-05-15 | $10.57 | $12.51 | 3,866,500 | — | — |
| 2024-05-14 | $11.21 | $13.27 | 1,030,700 | — | — |
| 2024-05-13 | $11.23 | $13.29 | 866,800 | — | — |
| 2024-05-10 | $11.11 | $13.15 | 464,600 | — | — |
| 2024-05-09 | $11.09 | $13.13 | 703,600 | — | — |
| 2024-05-08 | $11.17 | $13.22 | 708,600 | — | — |
| 2024-05-07 | $10.99 | $13.01 | 1,501,800 | — | — |
| 2024-05-06 | $11.32 | $13.40 | 902,100 | — | — |
| 2024-05-03 | $11.26 | $13.33 | 1,535,300 | — | — |
| 2024-05-02 | $10.88 | $12.88 | 502,800 | — | — |
| 2024-05-01 | $10.80 | $12.78 | 557,900 | — | — |
| 2024-04-30 | $10.78 | $12.76 | 879,700 | — | — |
| 2024-04-29 | $10.88 | $12.88 | 2,466,500 | — | — |
| 2024-04-26 | $10.84 | $12.83 | 655,700 | — | — |
| 2024-04-25 | $10.75 | $12.73 | 565,100 | — | — |
| 2024-04-24 | $10.93 | $12.94 | 1,126,400 | — | — |
| 2024-04-23 | $11.15 | $13.20 | 787,800 | — | — |
| 2024-04-22 | $10.96 | $12.97 | 909,700 | — | — |
| 2024-04-19 | $10.90 | $12.90 | 1,118,900 | — | — |
| 2024-04-18 | $10.76 | $12.74 | 848,000 | — | — |
| 2024-04-17 | $10.64 | $12.59 | 622,900 | — | — |
| 2024-04-16 | $10.62 | $12.57 | 1,303,300 | — | — |
| 2024-04-15 | $10.90 | $12.90 | 3,199,000 | — | — |
| 2024-04-12 | $11.00 | $13.02 | 2,203,000 | — | — |
| 2024-04-11 | $11.24 | $13.31 | 855,000 | — | — |
| 2024-04-10 | $11.15 | $13.20 | 849,500 | — | — |
| 2024-04-09 | $11.28 | $13.35 | 2,003,100 | — | — |
| 2024-04-08 | $10.84 | $12.83 | 2,484,700 | — | — |
| 2024-04-05 | $10.63 | $12.58 | 880,000 | — | — |
| 2024-04-04 | $10.77 | $12.75 | 1,323,700 | — | — |
| 2024-04-03 | $10.96 | $12.97 | 979,400 | — | — |
| 2024-04-02 | $11.07 | $13.10 | 770,400 | — | — |
| 2024-04-01 | $11.18 | $13.23 | 715,200 | — | — |
| 2024-03-28 | $11.12 | $13.16 | 1,066,500 | — | — |
| 2024-03-27 | $11.02 | $13.04 | 1,675,400 | — | — |
| 2024-03-26 | $10.74 | $12.71 | 1,537,300 | — | — |
| 2024-03-25 | $10.74 | $12.71 | 949,500 | — | — |
| 2024-03-22 | $10.80 | $12.78 | 840,700 | — | — |
| 2024-03-21 | $11.25 | $13.25 | 1,486,600 | — | — |
| 2024-03-20 | $11.18 | $13.16 | 1,774,800 | — | — |
| 2024-03-19 | $11.07 | $13.03 | 1,922,800 | — | — |
| 2024-03-18 | $10.92 | $12.86 | 1,765,200 | — | — |
| 2024-03-15 | $11.35 | $13.36 | 2,606,100 | — | — |
| 2024-03-14 | $11.80 | $13.89 | 2,050,000 | — | — |
| 2024-03-13 | $11.89 | $14.00 | 4,890,700 | — | — |
| 2024-03-12 | $11.95 | $14.07 | 1,438,200 | — | — |
| 2024-03-11 | $11.53 | $13.58 | 578,900 | — | — |
| 2024-03-08 | $11.54 | $13.59 | 883,900 | — | — |
| 2024-03-07 | $11.57 | $13.62 | 448,600 | — | — |
| 2024-03-06 | $11.77 | $13.86 | 1,270,200 | — | — |
| 2024-03-05 | $11.57 | $13.62 | 522,500 | — | — |
| 2024-03-04 | $11.74 | $13.82 | 446,200 | — | — |
| 2024-03-01 | $11.82 | $13.92 | 626,200 | — | — |
| 2024-02-29 | $11.86 | $13.96 | 658,600 | — | — |
| 2024-02-28 | $12.01 | $14.14 | 594,700 | — | — |
| 2024-02-27 | $11.79 | $13.88 | 2,130,000 | — | — |
| 2024-02-26 | $11.62 | $13.68 | 705,600 | — | — |
| 2024-02-23 | $11.52 | $13.56 | 649,200 | — | — |
| 2024-02-22 | $11.63 | $13.69 | 981,200 | — | — |
| 2024-02-21 | $11.66 | $13.73 | 1,648,900 | — | — |
| 2024-02-20 | $11.56 | $13.61 | 879,100 | — | — |
| 2024-02-16 | $11.77 | $13.86 | 698,100 | — | — |
| 2024-02-15 | $11.93 | $14.05 | 724,700 | — | — |
| 2024-02-14 | $11.98 | $14.11 | 467,200 | — | — |
| 2024-02-13 | $11.99 | $14.12 | 849,100 | — | — |
| 2024-02-12 | $11.95 | $14.07 | 403,400 | — | — |
| 2024-02-09 | $12.03 | $14.16 | 1,042,200 | — | — |
| 2024-02-08 | $11.87 | $13.98 | 687,400 | — | — |
| 2024-02-07 | $11.99 | $14.12 | 775,500 | — | — |
| 2024-02-06 | $12.15 | $14.31 | 1,430,900 | — | — |
| 2024-02-05 | $12.13 | $14.28 | 1,016,200 | — | — |
| 2024-02-02 | $12.85 | $15.13 | 1,493,700 | — | — |
| 2024-02-01 | $12.97 | $15.27 | 1,449,100 | — | — |
| 2024-01-31 | $12.38 | $14.58 | 851,900 | — | — |
| 2024-01-30 | $12.37 | $14.56 | 846,800 | — | — |
| 2024-01-29 | $12.74 | $15.00 | 886,700 | — | — |
| 2024-01-26 | $12.90 | $15.19 | 792,600 | — | — |
| 2024-01-25 | $13.09 | $15.41 | 1,034,700 | — | — |
| 2024-01-24 | $12.70 | $14.95 | 1,059,000 | — | — |
| 2024-01-23 | $12.45 | $14.66 | 445,100 | — | — |
| 2024-01-22 | $12.25 | $14.42 | 700,600 | — | — |
| 2024-01-19 | $12.28 | $14.46 | 699,900 | — | — |
| 2024-01-18 | $12.11 | $14.26 | 665,800 | — | — |
| 2024-01-17 | $12.01 | $14.14 | 609,800 | — | — |
| 2024-01-16 | $11.90 | $14.01 | 1,142,300 | — | — |
| 2024-01-12 | $11.85 | $13.95 | 545,700 | — | — |
| 2024-01-11 | $12.02 | $14.15 | 679,200 | — | — |
| 2024-01-10 | $12.07 | $14.21 | 397,000 | — | — |
| 2024-01-09 | $12.08 | $14.22 | 422,700 | — | — |
| 2024-01-08 | $12.29 | $14.47 | 414,800 | — | — |
| 2024-01-05 | $12.05 | $14.19 | 615,500 | — | — |
| 2024-01-04 | $11.91 | $14.02 | 494,500 | — | — |
| 2024-01-03 | $12.04 | $14.18 | 708,700 | — | — |
| 2024-01-02 | $12.22 | $14.39 | 1,161,200 | — | — |