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
- 2013-02-28 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 | $6.33 | $6.33 | 69,500 | — | — |
| 2024-12-30 | $6.49 | $6.49 | 166,800 | — | — |
| 2024-12-27 | $6.67 | $6.67 | 112,800 | — | — |
| 2024-12-26 | $6.56 | $6.56 | 82,200 | — | — |
| 2024-12-24 | $6.49 | $6.49 | 50,400 | — | — |
| 2024-12-23 | $6.32 | $6.32 | 92,400 | — | — |
| 2024-12-20 | $6.36 | $6.36 | 71,000 | — | — |
| 2024-12-19 | $6.37 | $6.37 | 105,600 | — | — |
| 2024-12-18 | $6.68 | $6.68 | 99,900 | — | — |
| 2024-12-17 | $6.97 | $6.97 | 85,400 | — | — |
| 2024-12-16 | $6.97 | $6.97 | 181,700 | — | — |
| 2024-12-13 | $7.61 | $7.61 | 158,700 | — | — |
| 2024-12-12 | $7.45 | $7.45 | 85,700 | — | — |
| 2024-12-11 | $7.13 | $7.13 | 152,900 | — | — |
| 2024-12-10 | $7.40 | $7.40 | 80,900 | — | — |
| 2024-12-09 | $7.93 | $7.93 | 146,200 | — | — |
| 2024-12-06 | $7.85 | $7.85 | 197,900 | — | — |
| 2024-12-05 | $7.18 | $7.18 | 143,300 | — | — |
| 2024-12-04 | $7.24 | $7.24 | 43,700 | — | — |
| 2024-12-03 | $7.22 | $7.22 | 67,600 | — | — |
| 2024-12-02 | $7.28 | $7.28 | 84,100 | — | — |
| 2024-11-29 | $7.09 | $7.09 | 35,700 | — | — |
| 2024-11-27 | $7.14 | $7.14 | 52,400 | — | — |
| 2024-11-26 | $6.76 | $6.76 | 192,100 | — | — |
| 2024-11-25 | $7.21 | $7.21 | 225,500 | — | — |
| 2024-11-22 | $7.93 | $7.93 | 92,500 | — | — |
| 2024-11-21 | $7.77 | $7.77 | 79,600 | — | — |
| 2024-11-20 | $7.72 | $7.72 | 81,100 | — | — |
| 2024-11-19 | $8.05 | $8.05 | 124,200 | — | — |
| 2024-11-18 | $7.66 | $7.66 | 54,600 | — | — |
| 2024-11-15 | $7.51 | $7.51 | 45,800 | — | — |
| 2024-11-14 | $7.82 | $7.82 | 37,200 | — | — |
| 2024-11-13 | $7.99 | $7.99 | 95,700 | — | — |
| 2024-11-12 | $7.41 | $7.41 | 116,700 | — | — |
| 2024-11-11 | $8.05 | $8.05 | 145,200 | — | — |
| 2024-11-08 | $8.54 | $8.54 | 144,300 | — | — |
| 2024-11-07 | $8.75 | $8.75 | 73,100 | — | — |
| 2024-11-06 | $8.79 | $8.79 | 114,500 | — | — |
| 2024-11-05 | $8.97 | $8.97 | 86,600 | — | — |
| 2024-11-04 | $9.31 | $9.31 | 68,900 | — | — |
| 2024-11-01 | $9.66 | $9.66 | 100,100 | — | — |
| 2024-10-31 | $10.05 | $10.05 | 141,700 | — | — |
| 2024-10-30 | $10.58 | $10.58 | 121,800 | — | — |
| 2024-10-29 | $10.22 | $10.22 | 278,200 | — | — |
| 2024-10-28 | $10.25 | $10.25 | 573,200 | — | — |
| 2024-10-25 | $8.22 | $8.22 | 112,200 | — | — |
| 2024-10-24 | $8.33 | $8.33 | 81,800 | — | — |
| 2024-10-23 | $8.04 | $8.04 | 65,700 | — | — |
| 2024-10-22 | $7.91 | $7.91 | 129,100 | — | — |
| 2024-10-21 | $7.36 | $7.36 | 69,100 | — | — |
| 2024-10-18 | $7.70 | $7.70 | 117,100 | — | — |
| 2024-10-17 | $7.46 | $7.46 | 54,100 | — | — |
| 2024-10-16 | $7.79 | $7.79 | 103,500 | — | — |
| 2024-10-15 | $7.39 | $7.39 | 62,900 | — | — |
| 2024-10-14 | $7.41 | $7.41 | 82,400 | — | — |
| 2024-10-11 | $7.74 | $7.74 | 180,900 | — | — |
| 2024-10-10 | $7.33 | $7.33 | 306,300 | — | — |
| 2024-10-09 | $6.84 | $6.84 | 152,300 | — | — |
| 2024-10-08 | $6.78 | $6.78 | 86,700 | — | — |
| 2024-10-07 | $7.18 | $7.18 | 264,500 | — | — |
| 2024-10-04 | $6.61 | $6.61 | 201,800 | — | — |
| 2024-10-03 | $6.58 | $6.58 | 79,800 | — | — |
| 2024-10-02 | $6.41 | $6.41 | 102,300 | — | — |
| 2024-10-01 | $6.60 | $6.60 | 90,900 | — | — |
| 2024-09-30 | $6.80 | $6.80 | 127,500 | — | — |
| 2024-09-27 | $7.17 | $7.17 | 169,600 | — | — |
| 2024-09-26 | $7.41 | $7.41 | 129,700 | — | — |
| 2024-09-25 | $7.02 | $7.02 | 127,400 | — | — |
| 2024-09-24 | $6.58 | $6.58 | 182,500 | — | — |
| 2024-09-23 | $6.76 | $6.76 | 220,200 | — | — |
| 2024-09-20 | $7.44 | $7.44 | 485,700 | — | — |
| 2024-09-19 | $7.91 | $7.91 | 599,400 | — | — |
| 2024-09-18 | $9.43 | $9.43 | 31,000 | — | — |
| 2024-09-17 | $10.14 | $10.14 | 48,700 | — | — |
| 2024-09-16 | $9.65 | $9.65 | 43,200 | — | — |
| 2024-09-13 | $9.99 | $9.99 | 48,900 | — | — |
| 2024-09-12 | $10.39 | $10.39 | 80,700 | — | — |
| 2024-09-11 | $9.87 | $9.87 | 103,500 | — | — |
| 2024-09-10 | $9.26 | $9.26 | 52,500 | — | — |
| 2024-09-09 | $9.04 | $9.04 | 36,100 | — | — |
| 2024-09-06 | $9.52 | $9.52 | 24,200 | — | — |
| 2024-09-05 | $9.67 | $9.67 | 21,700 | — | — |
| 2024-09-04 | $9.32 | $9.32 | 52,900 | — | — |
| 2024-09-03 | $9.88 | $9.88 | 41,700 | — | — |
| 2024-08-30 | $10.37 | $10.37 | 19,300 | — | — |
| 2024-08-29 | $10.15 | $10.15 | 28,700 | — | — |
| 2024-08-28 | $10.23 | $10.23 | 34,500 | — | — |
| 2024-08-27 | $11.14 | $11.14 | 43,700 | — | — |
| 2024-08-26 | $11.79 | $11.79 | 40,100 | — | — |
| 2024-08-23 | $10.95 | $10.95 | 43,400 | — | — |
| 2024-08-22 | $10.08 | $10.08 | 38,900 | — | — |
| 2024-08-21 | $10.85 | $10.85 | 46,300 | — | — |
| 2024-08-20 | $9.87 | $9.87 | 34,900 | — | — |
| 2024-08-19 | $9.88 | $9.88 | 41,700 | — | — |
| 2024-08-16 | $9.50 | $9.50 | 50,300 | — | — |
| 2024-08-15 | $9.35 | $9.35 | 49,900 | — | — |
| 2024-08-14 | $8.61 | $8.61 | 15,200 | — | — |
| 2024-08-13 | $8.69 | $8.69 | 31,300 | — | — |
| 2024-08-12 | $8.66 | $8.66 | 64,700 | — | — |
| 2024-08-09 | $9.46 | $9.46 | 29,600 | — | — |
| 2024-08-08 | $9.45 | $9.45 | 26,400 | — | — |
| 2024-08-07 | $9.03 | $9.03 | 68,500 | — | — |
| 2024-08-06 | $9.21 | $9.21 | 42,100 | — | — |
| 2024-08-05 | $9.41 | $9.41 | 89,800 | — | — |
| 2024-08-02 | $10.00 | $10.00 | 45,000 | — | — |
| 2024-08-01 | $10.73 | $10.73 | 34,100 | — | — |
| 2024-07-31 | $11.20 | $11.20 | 23,100 | — | — |
| 2024-07-30 | $11.34 | $11.34 | 35,800 | — | — |
| 2024-07-29 | $11.22 | $11.22 | 47,700 | — | — |
| 2024-07-26 | $11.39 | $11.39 | 18,300 | — | — |
| 2024-07-25 | $11.22 | $11.22 | 40,400 | — | — |
| 2024-07-24 | $11.36 | $11.36 | 50,700 | — | — |
| 2024-07-23 | $11.86 | $11.86 | 84,900 | — | — |
| 2024-07-22 | $12.31 | $12.31 | 85,100 | — | — |
| 2024-07-19 | $12.89 | $12.89 | 84,100 | — | — |
| 2024-07-18 | $12.59 | $12.59 | 108,600 | — | — |
| 2024-07-17 | $12.84 | $12.84 | 34,800 | — | — |
| 2024-07-16 | $12.44 | $12.44 | 102,700 | — | — |
| 2024-07-15 | $11.93 | $11.93 | 59,300 | — | — |
| 2024-07-12 | $12.67 | $12.67 | 56,000 | — | — |
| 2024-07-11 | $12.09 | $12.09 | 51,400 | — | — |
| 2024-07-10 | $11.86 | $11.86 | 54,400 | — | — |
| 2024-07-09 | $11.49 | $11.49 | 74,200 | — | — |
| 2024-07-08 | $10.98 | $10.98 | 40,300 | — | — |
| 2024-07-05 | $11.37 | $11.37 | 44,500 | — | — |
| 2024-07-03 | $11.10 | $11.10 | 32,000 | — | — |
| 2024-07-02 | $10.93 | $10.93 | 72,600 | — | — |
| 2024-07-01 | $11.63 | $11.63 | 197,900 | — | — |
| 2024-06-28 | $10.38 | $10.38 | 48,900 | — | — |
| 2024-06-27 | $10.38 | $10.38 | 131,000 | — | — |
| 2024-06-26 | $9.78 | $9.78 | 59,200 | — | — |
| 2024-06-25 | $10.04 | $10.04 | 43,500 | — | — |
| 2024-06-24 | $9.62 | $9.62 | 59,200 | — | — |
| 2024-06-21 | $9.45 | $9.45 | 104,700 | — | — |
| 2024-06-20 | $9.75 | $9.75 | 105,900 | — | — |
| 2024-06-18 | $10.00 | $10.00 | 72,400 | — | — |
| 2024-06-17 | $10.13 | $10.13 | 133,300 | — | — |
| 2024-06-14 | $10.16 | $10.16 | 165,100 | — | — |
| 2024-06-13 | $10.05 | $10.05 | 254,800 | — | — |
| 2024-06-12 | $9.81 | $9.81 | 574,300 | — | — |
| 2024-06-11 | $12.19 | $12.19 | 121,700 | — | — |
| 2024-06-10 | $12.26 | $12.26 | 204,500 | — | — |
| 2024-06-07 | $13.58 | $13.58 | 29,000 | — | — |
| 2024-06-06 | $13.84 | $13.84 | 19,000 | — | — |
| 2024-06-05 | $13.79 | $13.79 | 40,700 | — | — |
| 2024-06-04 | $13.50 | $13.50 | 71,300 | — | — |
| 2024-06-03 | $14.02 | $14.02 | 30,200 | — | — |
| 2024-05-31 | $14.24 | $14.24 | 49,800 | — | — |
| 2024-05-30 | $14.65 | $14.65 | 58,900 | — | — |
| 2024-05-29 | $14.94 | $14.94 | 36,100 | — | — |
| 2024-05-28 | $15.37 | $15.37 | 65,300 | — | — |
| 2024-05-24 | $15.70 | $15.70 | 44,600 | — | — |
| 2024-05-23 | $16.33 | $16.33 | 44,700 | — | — |
| 2024-05-22 | $16.26 | $16.26 | 34,100 | — | — |
| 2024-05-21 | $16.62 | $16.62 | 37,800 | — | — |
| 2024-05-20 | $17.65 | $17.65 | 79,500 | — | — |
| 2024-05-17 | $15.81 | $15.81 | 63,900 | — | — |
| 2024-05-16 | $15.06 | $15.06 | 144,300 | — | — |
| 2024-05-15 | $15.65 | $15.65 | 50,600 | — | — |
| 2024-05-14 | $15.76 | $15.76 | 80,200 | — | — |
| 2024-05-13 | $15.03 | $15.03 | 49,200 | — | — |
| 2024-05-10 | $15.56 | $15.56 | 57,900 | — | — |
| 2024-05-09 | $16.00 | $16.00 | 23,800 | — | — |
| 2024-05-08 | $15.50 | $15.50 | 38,700 | — | — |
| 2024-05-07 | $15.50 | $15.50 | 55,300 | — | — |
| 2024-05-06 | $14.67 | $14.67 | 61,300 | — | — |
| 2024-05-03 | $14.43 | $14.43 | 57,500 | — | — |
| 2024-05-02 | $14.70 | $14.70 | 50,500 | — | — |
| 2024-05-01 | $15.00 | $15.00 | 27,100 | — | — |
| 2024-04-30 | $14.70 | $14.70 | 36,800 | — | — |
| 2024-04-29 | $14.86 | $14.86 | 59,800 | — | — |
| 2024-04-26 | $14.67 | $14.67 | 30,900 | — | — |
| 2024-04-25 | $14.05 | $14.05 | 36,600 | — | — |
| 2024-04-24 | $13.65 | $13.65 | 41,600 | — | — |
| 2024-04-23 | $14.32 | $14.32 | 56,800 | — | — |
| 2024-04-22 | $13.52 | $13.52 | 60,300 | — | — |
| 2024-04-19 | $13.88 | $13.88 | 79,700 | — | — |
| 2024-04-18 | $15.04 | $15.04 | 56,800 | — | — |
| 2024-04-17 | $13.78 | $13.78 | 47,100 | — | — |
| 2024-04-16 | $14.27 | $14.27 | 61,700 | — | — |
| 2024-04-15 | $14.73 | $14.73 | 82,400 | — | — |
| 2024-04-12 | $15.46 | $15.46 | 59,800 | — | — |
| 2024-04-11 | $15.49 | $15.49 | 91,400 | — | — |
| 2024-04-10 | $15.98 | $15.98 | 130,000 | — | — |
| 2024-04-09 | $17.07 | $17.07 | 127,900 | — | — |
| 2024-04-08 | $18.32 | $18.32 | 113,400 | — | — |
| 2024-04-05 | $17.45 | $17.45 | 53,600 | — | — |
| 2024-04-04 | $17.17 | $17.17 | 91,800 | — | — |
| 2024-04-03 | $18.92 | $18.92 | 111,300 | — | — |
| 2024-04-02 | $18.63 | $18.63 | 132,800 | — | — |
| 2024-04-01 | $19.30 | $19.30 | 305,500 | — | — |
| 2024-03-28 | $17.02 | $17.02 | 513,100 | — | — |
| 2024-03-27 | $14.92 | $14.92 | 412,200 | — | — |
| 2024-03-26 | $13.92 | $13.92 | 141,900 | — | — |
| 2024-03-25 | $13.98 | $13.98 | 225,200 | — | — |
| 2024-03-22 | $15.06 | $15.06 | 199,600 | — | — |
| 2024-03-21 | $14.49 | $14.49 | 143,000 | — | — |
| 2024-03-20 | $14.98 | $14.98 | 146,100 | — | — |
| 2024-03-19 | $12.73 | $12.73 | 100,000 | — | — |
| 2024-03-18 | $12.07 | $12.07 | 138,300 | — | — |
| 2024-03-15 | $13.24 | $13.24 | 80,400 | — | — |
| 2024-03-14 | $13.43 | $13.43 | 105,000 | — | — |
| 2024-03-13 | $14.15 | $14.15 | 41,300 | — | — |
| 2024-03-12 | $14.75 | $14.75 | 46,800 | — | — |
| 2024-03-11 | $14.81 | $14.81 | 49,700 | — | — |
| 2024-03-08 | $14.74 | $14.74 | 43,300 | — | — |
| 2024-03-07 | $15.50 | $15.50 | 48,700 | — | — |
| 2024-03-06 | $15.03 | $15.03 | 71,600 | — | — |
| 2024-03-05 | $14.75 | $14.75 | 36,800 | — | — |
| 2024-03-04 | $16.44 | $16.44 | 52,400 | — | — |
| 2024-03-01 | $17.19 | $17.19 | 184,600 | — | — |
| 2024-02-29 | $16.83 | $16.83 | 115,900 | — | — |
| 2024-02-28 | $17.42 | $17.42 | 49,400 | — | — |
| 2024-02-27 | $15.66 | $15.66 | 79,200 | — | — |
| 2024-02-26 | $14.39 | $14.39 | 85,500 | — | — |
| 2024-02-23 | $15.21 | $15.21 | 134,600 | — | — |
| 2024-02-22 | $16.99 | $16.99 | 18,100 | — | — |
| 2024-02-21 | $16.97 | $16.97 | 30,100 | — | — |
| 2024-02-20 | $16.93 | $16.93 | 67,300 | — | — |
| 2024-02-16 | $18.62 | $18.62 | 23,300 | — | — |
| 2024-02-15 | $18.25 | $18.25 | 25,500 | — | — |
| 2024-02-14 | $18.83 | $18.83 | 17,300 | — | — |
| 2024-02-13 | $18.79 | $18.79 | 28,700 | — | — |
| 2024-02-12 | $19.85 | $19.85 | 77,300 | — | — |
| 2024-02-09 | $18.84 | $18.84 | 28,000 | — | — |
| 2024-02-08 | $18.97 | $18.97 | 50,300 | — | — |
| 2024-02-07 | $19.18 | $19.18 | 39,900 | — | — |
| 2024-02-06 | $20.05 | $20.05 | 57,800 | — | — |
| 2024-02-05 | $18.06 | $18.06 | 288,300 | — | — |
| 2024-02-02 | $22.03 | $22.03 | 38,000 | — | — |
| 2024-02-01 | $22.24 | $22.24 | 32,100 | — | — |
| 2024-01-31 | $22.65 | $22.65 | 43,700 | — | — |
| 2024-01-30 | $23.53 | $23.53 | 61,300 | — | — |
| 2024-01-29 | $23.48 | $23.48 | 44,600 | — | — |
| 2024-01-26 | $22.18 | $22.18 | 103,300 | — | — |
| 2024-01-25 | $21.20 | $21.20 | 124,200 | — | — |
| 2024-01-24 | $22.82 | $22.82 | 76,900 | — | — |
| 2024-01-23 | $23.25 | $23.25 | 39,400 | — | — |
| 2024-01-22 | $23.50 | $23.50 | 62,300 | — | — |
| 2024-01-19 | $24.73 | $24.73 | 48,800 | — | — |
| 2024-01-18 | $25.46 | $25.46 | 46,700 | — | — |
| 2024-01-17 | $25.02 | $25.02 | 91,600 | — | — |
| 2024-01-16 | $26.98 | $26.98 | 42,500 | — | — |
| 2024-01-12 | $27.31 | $27.31 | 47,700 | — | — |
| 2024-01-11 | $27.11 | $27.11 | 113,800 | — | — |
| 2024-01-10 | $28.57 | $28.57 | 89,400 | — | — |
| 2024-01-09 | $30.88 | $30.88 | 92,800 | — | — |
| 2024-01-08 | $31.99 | $31.99 | 34,500 | — | — |
| 2024-01-05 | $31.93 | $31.93 | 44,900 | — | — |
| 2024-01-04 | $32.07 | $32.07 | 42,600 | — | — |
| 2024-01-03 | $32.05 | $32.05 | 111,300 | — | — |
| 2024-01-02 | $32.56 | $32.56 | 87,700 | — | — |