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
- 2006-08-02 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 | $10.74 | $10.74 | 2,703,400 | — | — |
| 2024-12-30 | $11.04 | $11.04 | 2,789,700 | — | — |
| 2024-12-27 | $12.11 | $12.11 | 3,048,600 | — | — |
| 2024-12-26 | $12.56 | $12.56 | 6,295,000 | — | — |
| 2024-12-24 | $10.87 | $10.87 | 2,884,400 | — | — |
| 2024-12-23 | $11.18 | $11.18 | 7,407,900 | — | — |
| 2024-12-20 | $8.63 | $8.63 | 2,514,200 | — | — |
| 2024-12-19 | $8.47 | $8.47 | 1,214,300 | — | — |
| 2024-12-18 | $8.69 | $8.69 | 1,594,700 | — | — |
| 2024-12-17 | $9.21 | $9.21 | 1,027,300 | — | — |
| 2024-12-16 | $9.18 | $9.18 | 1,543,800 | — | — |
| 2024-12-13 | $8.46 | $8.46 | 1,239,600 | — | — |
| 2024-12-12 | $8.30 | $8.30 | 732,600 | — | — |
| 2024-12-11 | $8.18 | $8.18 | 830,300 | — | — |
| 2024-12-10 | $8.38 | $8.38 | 1,018,100 | — | — |
| 2024-12-09 | $8.30 | $8.30 | 1,075,500 | — | — |
| 2024-12-06 | $8.14 | $8.14 | 1,803,700 | — | — |
| 2024-12-05 | $7.60 | $7.60 | 2,500,000 | — | — |
| 2024-12-04 | $9.06 | $9.06 | 1,101,000 | — | — |
| 2024-12-03 | $8.98 | $8.98 | 1,067,200 | — | — |
| 2024-12-02 | $9.32 | $9.32 | 1,438,900 | — | — |
| 2024-11-29 | $9.46 | $9.46 | 1,250,900 | — | — |
| 2024-11-27 | $9.03 | $9.03 | 1,428,400 | — | — |
| 2024-11-26 | $9.04 | $9.04 | 2,679,700 | — | — |
| 2024-11-25 | $9.13 | $9.13 | 1,701,500 | — | — |
| 2024-11-22 | $9.11 | $9.11 | 1,975,500 | — | — |
| 2024-11-21 | $9.02 | $9.02 | 1,522,500 | — | — |
| 2024-11-20 | $8.48 | $8.48 | 924,300 | — | — |
| 2024-11-19 | $8.24 | $8.24 | 1,475,500 | — | — |
| 2024-11-18 | $7.45 | $7.45 | 1,449,400 | — | — |
| 2024-11-15 | $7.45 | $7.45 | 2,010,900 | — | — |
| 2024-11-14 | $8.03 | $8.03 | 1,701,700 | — | — |
| 2024-11-13 | $8.89 | $8.89 | 971,500 | — | — |
| 2024-11-12 | $9.02 | $9.02 | 1,314,300 | — | — |
| 2024-11-11 | $9.15 | $9.15 | 2,869,400 | — | — |
| 2024-11-08 | $9.24 | $9.24 | 2,945,800 | — | — |
| 2024-11-07 | $7.64 | $7.64 | 1,252,500 | — | — |
| 2024-11-06 | $7.79 | $7.79 | 1,450,600 | — | — |
| 2024-11-05 | $7.70 | $7.70 | 2,123,500 | — | — |
| 2024-11-04 | $7.30 | $7.30 | 2,158,200 | — | — |
| 2024-11-01 | $6.84 | $6.84 | 2,000,400 | — | — |
| 2024-10-31 | $6.62 | $6.62 | 5,850,700 | — | — |
| 2024-10-30 | $5.71 | $5.71 | 313,500 | — | — |
| 2024-10-29 | $5.72 | $5.72 | 504,800 | — | — |
| 2024-10-28 | $5.78 | $5.78 | 699,800 | — | — |
| 2024-10-25 | $5.24 | $5.24 | 615,100 | — | — |
| 2024-10-24 | $5.33 | $5.33 | 443,400 | — | — |
| 2024-10-23 | $5.39 | $5.39 | 701,600 | — | — |
| 2024-10-22 | $5.64 | $5.64 | 645,200 | — | — |
| 2024-10-21 | $5.45 | $5.45 | 758,400 | — | — |
| 2024-10-18 | $5.65 | $5.65 | 440,000 | — | — |
| 2024-10-17 | $5.51 | $5.51 | 467,300 | — | — |
| 2024-10-16 | $5.53 | $5.53 | 536,400 | — | — |
| 2024-10-15 | $5.39 | $5.39 | 380,300 | — | — |
| 2024-10-14 | $5.41 | $5.41 | 489,000 | — | — |
| 2024-10-11 | $5.38 | $5.38 | 498,200 | — | — |
| 2024-10-10 | $5.11 | $5.11 | 406,900 | — | — |
| 2024-10-09 | $5.13 | $5.13 | 600,800 | — | — |
| 2024-10-08 | $5.24 | $5.24 | 620,300 | — | — |
| 2024-10-07 | $5.37 | $5.37 | 345,200 | — | — |
| 2024-10-04 | $5.60 | $5.60 | 405,700 | — | — |
| 2024-10-03 | $5.60 | $5.60 | 492,200 | — | — |
| 2024-10-02 | $5.66 | $5.66 | 525,200 | — | — |
| 2024-10-01 | $5.44 | $5.44 | 650,500 | — | — |
| 2024-09-30 | $5.68 | $5.68 | 503,400 | — | — |
| 2024-09-27 | $5.68 | $5.68 | 475,800 | — | — |
| 2024-09-26 | $5.67 | $5.67 | 517,500 | — | — |
| 2024-09-25 | $5.45 | $5.45 | 466,100 | — | — |
| 2024-09-24 | $5.56 | $5.56 | 418,900 | — | — |
| 2024-09-23 | $5.49 | $5.49 | 498,800 | — | — |
| 2024-09-20 | $5.64 | $5.64 | 2,003,500 | — | — |
| 2024-09-19 | $5.76 | $5.76 | 820,100 | — | — |
| 2024-09-18 | $5.50 | $5.50 | 735,800 | — | — |
| 2024-09-17 | $5.46 | $5.46 | 1,150,000 | — | — |
| 2024-09-16 | $5.70 | $5.70 | 928,800 | — | — |
| 2024-09-13 | $5.31 | $5.31 | 912,500 | — | — |
| 2024-09-12 | $5.21 | $5.21 | 542,300 | — | — |
| 2024-09-11 | $5.13 | $5.13 | 532,900 | — | — |
| 2024-09-10 | $5.01 | $5.01 | 851,000 | — | — |
| 2024-09-09 | $5.15 | $5.15 | 827,100 | — | — |
| 2024-09-06 | $5.15 | $5.15 | 865,900 | — | — |
| 2024-09-05 | $5.56 | $5.56 | 526,100 | — | — |
| 2024-09-04 | $5.62 | $5.62 | 501,600 | — | — |
| 2024-09-03 | $5.46 | $5.46 | 1,405,300 | — | — |
| 2024-08-30 | $6.02 | $6.02 | 550,000 | — | — |
| 2024-08-29 | $5.97 | $5.97 | 544,000 | — | — |
| 2024-08-28 | $5.88 | $5.88 | 631,800 | — | — |
| 2024-08-27 | $6.08 | $6.08 | 440,500 | — | — |
| 2024-08-26 | $6.36 | $6.36 | 632,700 | — | — |
| 2024-08-23 | $6.32 | $6.32 | 682,300 | — | — |
| 2024-08-22 | $6.13 | $6.13 | 467,200 | — | — |
| 2024-08-21 | $6.35 | $6.35 | 802,900 | — | — |
| 2024-08-20 | $6.13 | $6.13 | 369,400 | — | — |
| 2024-08-19 | $6.28 | $6.28 | 642,800 | — | — |
| 2024-08-16 | $6.09 | $6.09 | 717,100 | — | — |
| 2024-08-15 | $6.31 | $6.31 | 549,200 | — | — |
| 2024-08-14 | $6.18 | $6.18 | 546,500 | — | — |
| 2024-08-13 | $6.42 | $6.42 | 494,600 | — | — |
| 2024-08-12 | $6.16 | $6.16 | 598,100 | — | — |
| 2024-08-09 | $6.31 | $6.31 | 651,900 | — | — |
| 2024-08-08 | $6.64 | $6.64 | 812,300 | — | — |
| 2024-08-07 | $6.08 | $6.08 | 1,303,000 | — | — |
| 2024-08-06 | $6.82 | $6.82 | 1,148,100 | — | — |
| 2024-08-05 | $6.45 | $6.45 | 1,382,600 | — | — |
| 2024-08-02 | $6.50 | $6.50 | 1,265,300 | — | — |
| 2024-08-01 | $6.58 | $6.58 | 1,523,900 | — | — |
| 2024-07-31 | $6.80 | $6.80 | 1,278,400 | — | — |
| 2024-07-30 | $6.31 | $6.31 | 2,016,000 | — | — |
| 2024-07-29 | $7.04 | $7.04 | 3,466,000 | — | — |
| 2024-07-26 | $6.74 | $6.74 | 1,367,500 | — | — |
| 2024-07-25 | $6.84 | $6.84 | 1,473,600 | — | — |
| 2024-07-24 | $6.46 | $6.46 | 1,405,100 | — | — |
| 2024-07-23 | $6.58 | $6.58 | 2,178,400 | — | — |
| 2024-07-22 | $5.91 | $5.91 | 1,037,500 | — | — |
| 2024-07-19 | $5.48 | $5.48 | 692,300 | — | — |
| 2024-07-18 | $5.71 | $5.71 | 952,800 | — | — |
| 2024-07-17 | $5.92 | $5.92 | 923,100 | — | — |
| 2024-07-16 | $5.83 | $5.83 | 1,698,600 | — | — |
| 2024-07-15 | $5.83 | $5.83 | 1,332,200 | — | — |
| 2024-07-12 | $5.39 | $5.39 | 1,284,600 | — | — |
| 2024-07-11 | $4.94 | $4.94 | 1,214,800 | — | — |
| 2024-07-10 | $4.62 | $4.62 | 495,100 | — | — |
| 2024-07-09 | $4.54 | $4.54 | 794,500 | — | — |
| 2024-07-08 | $4.51 | $4.51 | 943,800 | — | — |
| 2024-07-05 | $4.19 | $4.19 | 554,900 | — | — |
| 2024-07-03 | $4.12 | $4.12 | 339,800 | — | — |
| 2024-07-02 | $4.13 | $4.13 | 560,900 | — | — |
| 2024-07-01 | $4.11 | $4.11 | 640,100 | — | — |
| 2024-06-28 | $4.22 | $4.22 | 3,069,200 | — | — |
| 2024-06-27 | $4.29 | $4.29 | 1,009,900 | — | — |
| 2024-06-26 | $3.82 | $3.82 | 807,000 | — | — |
| 2024-06-25 | $4.05 | $4.05 | 765,600 | — | — |
| 2024-06-24 | $4.21 | $4.21 | 846,000 | — | — |
| 2024-06-21 | $4.08 | $4.08 | 5,786,200 | — | — |
| 2024-06-20 | $3.97 | $3.97 | 1,173,000 | — | — |
| 2024-06-18 | $3.88 | $3.88 | 930,500 | — | — |
| 2024-06-17 | $3.73 | $3.73 | 882,300 | — | — |
| 2024-06-14 | $3.77 | $3.77 | 1,159,000 | — | — |
| 2024-06-13 | $3.73 | $3.73 | 752,500 | — | — |
| 2024-06-12 | $3.75 | $3.75 | 1,279,400 | — | — |
| 2024-06-11 | $3.70 | $3.70 | 1,608,500 | — | — |
| 2024-06-10 | $3.79 | $3.79 | 1,869,800 | — | — |
| 2024-06-07 | $3.87 | $3.87 | 702,100 | — | — |
| 2024-06-06 | $4.03 | $4.03 | 792,500 | — | — |
| 2024-06-05 | $4.16 | $4.16 | 844,900 | — | — |
| 2024-06-04 | $4.12 | $4.12 | 760,300 | — | — |
| 2024-06-03 | $4.02 | $4.02 | 1,093,500 | — | — |
| 2024-05-31 | $4.06 | $4.06 | 3,048,200 | — | — |
| 2024-05-30 | $4.14 | $4.14 | 841,700 | — | — |
| 2024-05-29 | $3.89 | $3.89 | 776,400 | — | — |
| 2024-05-28 | $4.07 | $4.07 | 794,700 | — | — |
| 2024-05-24 | $4.00 | $4.00 | 854,700 | — | — |
| 2024-05-23 | $4.17 | $4.17 | 1,199,900 | — | — |
| 2024-05-22 | $4.50 | $4.50 | 797,000 | — | — |
| 2024-05-21 | $4.35 | $4.35 | 728,900 | — | — |
| 2024-05-20 | $4.43 | $4.43 | 618,500 | — | — |
| 2024-05-17 | $4.55 | $4.55 | 942,700 | — | — |
| 2024-05-16 | $4.50 | $4.50 | 880,100 | — | — |
| 2024-05-15 | $4.49 | $4.49 | 1,472,700 | — | — |
| 2024-05-14 | $4.31 | $4.31 | 1,449,500 | — | — |
| 2024-05-13 | $3.99 | $3.99 | 1,105,500 | — | — |
| 2024-05-10 | $3.81 | $3.81 | 887,100 | — | — |
| 2024-05-09 | $3.88 | $3.88 | 1,001,700 | — | — |
| 2024-05-08 | $3.71 | $3.71 | 1,010,000 | — | — |
| 2024-05-07 | $3.84 | $3.84 | 876,800 | — | — |
| 2024-05-06 | $3.84 | $3.84 | 673,100 | — | — |
| 2024-05-03 | $3.85 | $3.85 | 872,300 | — | — |
| 2024-05-02 | $3.76 | $3.76 | 743,300 | — | — |
| 2024-05-01 | $3.69 | $3.69 | 1,434,800 | — | — |
| 2024-04-30 | $3.65 | $3.65 | 882,400 | — | — |
| 2024-04-29 | $3.65 | $3.65 | 1,161,500 | — | — |
| 2024-04-26 | $3.44 | $3.44 | 950,000 | — | — |
| 2024-04-25 | $3.39 | $3.39 | 1,272,900 | — | — |
| 2024-04-24 | $3.41 | $3.41 | 1,955,800 | — | — |
| 2024-04-23 | $3.68 | $3.68 | 1,365,900 | — | — |
| 2024-04-22 | $3.68 | $3.68 | 1,358,500 | — | — |
| 2024-04-19 | $3.78 | $3.78 | 2,084,000 | — | — |
| 2024-04-18 | $3.80 | $3.80 | 1,659,800 | — | — |
| 2024-04-17 | $4.07 | $4.07 | 1,337,400 | — | — |
| 2024-04-16 | $4.12 | $4.12 | 1,252,000 | — | — |
| 2024-04-15 | $4.23 | $4.23 | 1,089,900 | — | — |
| 2024-04-12 | $4.30 | $4.30 | 1,127,600 | — | — |
| 2024-04-11 | $4.45 | $4.45 | 803,800 | — | — |
| 2024-04-10 | $4.29 | $4.29 | 1,411,500 | — | — |
| 2024-04-09 | $4.39 | $4.39 | 975,400 | — | — |
| 2024-04-08 | $4.39 | $4.39 | 862,100 | — | — |
| 2024-04-05 | $4.42 | $4.42 | 1,116,000 | — | — |
| 2024-04-04 | $4.48 | $4.48 | 1,524,900 | — | — |
| 2024-04-03 | $4.62 | $4.62 | 1,077,100 | — | — |
| 2024-04-02 | $4.54 | $4.54 | 1,470,200 | — | — |
| 2024-04-01 | $5.02 | $5.02 | 819,500 | — | — |
| 2024-03-28 | $5.09 | $5.09 | 978,000 | — | — |
| 2024-03-27 | $5.06 | $5.06 | 932,800 | — | — |
| 2024-03-26 | $4.84 | $4.84 | 1,343,800 | — | — |
| 2024-03-25 | $4.55 | $4.55 | 1,354,600 | — | — |
| 2024-03-22 | $4.66 | $4.66 | 1,299,000 | — | — |
| 2024-03-21 | $5.11 | $5.11 | 1,097,300 | — | — |
| 2024-03-20 | $5.12 | $5.12 | 988,600 | — | — |
| 2024-03-19 | $4.84 | $4.84 | 1,530,200 | — | — |
| 2024-03-18 | $4.82 | $4.82 | 1,534,100 | — | — |
| 2024-03-15 | $5.11 | $5.11 | 6,456,900 | — | — |
| 2024-03-14 | $5.14 | $5.14 | 1,249,400 | — | — |
| 2024-03-13 | $5.38 | $5.38 | 1,302,700 | — | — |
| 2024-03-12 | $5.20 | $5.20 | 1,151,300 | — | — |
| 2024-03-11 | $5.19 | $5.19 | 1,446,300 | — | — |
| 2024-03-08 | $5.45 | $5.45 | 1,140,000 | — | — |
| 2024-03-07 | $5.19 | $5.19 | 1,393,900 | — | — |
| 2024-03-06 | $5.02 | $5.02 | 1,213,000 | — | — |
| 2024-03-05 | $4.98 | $4.98 | 913,500 | — | — |
| 2024-03-04 | $5.11 | $5.11 | 1,003,100 | — | — |
| 2024-03-01 | $5.28 | $5.28 | 990,100 | — | — |
| 2024-02-29 | $5.14 | $5.14 | 1,002,900 | — | — |
| 2024-02-28 | $5.30 | $5.30 | 811,500 | — | — |
| 2024-02-27 | $5.33 | $5.33 | 1,583,900 | — | — |
| 2024-02-26 | $4.98 | $4.98 | 1,609,300 | — | — |
| 2024-02-23 | $4.92 | $4.92 | 1,612,200 | — | — |
| 2024-02-22 | $5.01 | $5.01 | 1,862,200 | — | — |
| 2024-02-21 | $5.08 | $5.08 | 1,359,800 | — | — |
| 2024-02-20 | $5.36 | $5.36 | 1,083,000 | — | — |
| 2024-02-16 | $5.67 | $5.67 | 786,000 | — | — |
| 2024-02-15 | $5.83 | $5.83 | 861,800 | — | — |
| 2024-02-14 | $5.84 | $5.84 | 706,800 | — | — |
| 2024-02-13 | $5.58 | $5.58 | 1,175,400 | — | — |
| 2024-02-12 | $6.14 | $6.14 | 972,900 | — | — |
| 2024-02-09 | $5.78 | $5.78 | 830,600 | — | — |
| 2024-02-08 | $5.69 | $5.69 | 1,129,300 | — | — |
| 2024-02-07 | $5.59 | $5.59 | 1,557,900 | — | — |
| 2024-02-06 | $5.79 | $5.79 | 1,580,400 | — | — |
| 2024-02-05 | $5.36 | $5.36 | 1,814,300 | — | — |
| 2024-02-02 | $5.73 | $5.73 | 1,625,600 | — | — |
| 2024-02-01 | $6.15 | $6.15 | 810,200 | — | — |
| 2024-01-31 | $5.97 | $5.97 | 1,046,300 | — | — |
| 2024-01-30 | $6.29 | $6.29 | 1,027,400 | — | — |
| 2024-01-29 | $6.75 | $6.75 | 976,900 | — | — |
| 2024-01-26 | $6.33 | $6.33 | 1,022,500 | — | — |
| 2024-01-25 | $6.64 | $6.64 | 771,600 | — | — |
| 2024-01-24 | $6.58 | $6.58 | 849,800 | — | — |
| 2024-01-23 | $6.60 | $6.60 | 738,700 | — | — |
| 2024-01-22 | $6.60 | $6.60 | 1,334,400 | — | — |
| 2024-01-19 | $6.05 | $6.05 | 1,209,900 | — | — |
| 2024-01-18 | $6.01 | $6.01 | 730,100 | — | — |
| 2024-01-17 | $6.05 | $6.05 | 791,200 | — | — |
| 2024-01-16 | $5.98 | $5.98 | 1,276,500 | — | — |
| 2024-01-12 | $5.99 | $5.99 | 1,365,400 | — | — |
| 2024-01-11 | $6.01 | $6.01 | 1,565,500 | — | — |
| 2024-01-10 | $6.25 | $6.25 | 1,163,200 | — | — |
| 2024-01-09 | $6.41 | $6.41 | 1,115,000 | — | — |
| 2024-01-08 | $6.56 | $6.56 | 2,041,900 | — | — |
| 2024-01-05 | $6.01 | $6.01 | 2,444,200 | — | — |
| 2024-01-04 | $6.29 | $6.29 | 2,533,200 | — | — |
| 2024-01-03 | $6.53 | $6.53 | 3,363,000 | — | — |
| 2024-01-02 | $6.05 | $6.05 | 9,264,800 | — | — |