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
- 1994-03-04 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 | $7.52 | $7.52 | 1,513,800 | — | — |
| 2024-12-30 | $7.53 | $7.53 | 1,447,800 | — | — |
| 2024-12-27 | $7.71 | $7.71 | 998,000 | — | — |
| 2024-12-26 | $7.72 | $7.72 | 1,240,500 | — | — |
| 2024-12-24 | $7.67 | $7.67 | 753,900 | — | — |
| 2024-12-23 | $7.78 | $7.78 | 1,523,700 | — | — |
| 2024-12-20 | $7.57 | $7.57 | 5,070,800 | — | — |
| 2024-12-19 | $7.39 | $7.39 | 2,017,500 | — | — |
| 2024-12-18 | $7.31 | $7.31 | 2,341,900 | — | — |
| 2024-12-17 | $7.49 | $7.49 | 1,560,100 | — | — |
| 2024-12-16 | $7.46 | $7.46 | 2,605,900 | — | — |
| 2024-12-13 | $7.53 | $7.53 | 1,597,300 | — | — |
| 2024-12-12 | $7.60 | $7.60 | 1,440,000 | — | — |
| 2024-12-11 | $7.86 | $7.86 | 1,466,200 | — | — |
| 2024-12-10 | $7.93 | $7.93 | 1,770,400 | — | — |
| 2024-12-09 | $7.73 | $7.73 | 1,434,100 | — | — |
| 2024-12-06 | $7.61 | $7.61 | 1,686,900 | — | — |
| 2024-12-05 | $7.84 | $7.84 | 2,770,500 | — | — |
| 2024-12-04 | $7.33 | $7.33 | 1,804,800 | — | — |
| 2024-12-03 | $7.19 | $7.19 | 1,883,700 | — | — |
| 2024-12-02 | $7.38 | $7.38 | 1,438,800 | — | — |
| 2024-11-29 | $7.50 | $7.50 | 773,900 | — | — |
| 2024-11-27 | $7.50 | $7.50 | 1,056,300 | — | — |
| 2024-11-26 | $7.49 | $7.49 | 1,432,100 | — | — |
| 2024-11-25 | $7.27 | $7.27 | 3,860,300 | — | — |
| 2024-11-22 | $7.60 | $7.60 | 1,977,400 | — | — |
| 2024-11-21 | $7.49 | $7.49 | 1,947,900 | — | — |
| 2024-11-20 | $7.30 | $7.30 | 1,643,100 | — | — |
| 2024-11-19 | $7.21 | $7.21 | 1,591,200 | — | — |
| 2024-11-18 | $7.06 | $7.06 | 1,712,900 | — | — |
| 2024-11-15 | $7.03 | $7.03 | 2,831,500 | — | — |
| 2024-11-14 | $7.45 | $7.45 | 1,876,400 | — | — |
| 2024-11-13 | $7.64 | $7.64 | 1,308,100 | — | — |
| 2024-11-12 | $7.82 | $7.82 | 1,695,700 | — | — |
| 2024-11-11 | $8.19 | $8.19 | 1,825,800 | — | — |
| 2024-11-08 | $7.78 | $7.78 | 1,573,300 | — | — |
| 2024-11-07 | $7.67 | $7.67 | 2,337,000 | — | — |
| 2024-11-06 | $7.73 | $7.73 | 3,501,600 | — | — |
| 2024-11-05 | $7.06 | $7.06 | 4,087,800 | — | — |
| 2024-11-04 | $7.35 | $7.35 | 11,279,300 | — | — |
| 2024-11-01 | $8.43 | $8.43 | 2,888,400 | — | — |
| 2024-10-31 | $8.01 | $8.01 | 1,963,200 | — | — |
| 2024-10-30 | $8.37 | $8.37 | 1,438,700 | — | — |
| 2024-10-29 | $8.12 | $8.12 | 1,120,000 | — | — |
| 2024-10-28 | $8.15 | $8.15 | 1,484,300 | — | — |
| 2024-10-25 | $7.95 | $7.95 | 1,443,100 | — | — |
| 2024-10-24 | $8.18 | $8.18 | 1,829,000 | — | — |
| 2024-10-23 | $8.06 | $8.06 | 1,701,700 | — | — |
| 2024-10-22 | $7.95 | $7.95 | 2,939,200 | — | — |
| 2024-10-21 | $7.52 | $7.52 | 1,597,600 | — | — |
| 2024-10-18 | $7.62 | $7.62 | 1,264,800 | — | — |
| 2024-10-17 | $7.49 | $7.49 | 1,099,000 | — | — |
| 2024-10-16 | $7.57 | $7.57 | 1,034,100 | — | — |
| 2024-10-15 | $7.48 | $7.48 | 1,329,600 | — | — |
| 2024-10-14 | $7.46 | $7.46 | 1,477,100 | — | — |
| 2024-10-11 | $7.43 | $7.43 | 1,985,300 | — | — |
| 2024-10-10 | $7.12 | $7.12 | 2,423,100 | — | — |
| 2024-10-09 | $7.25 | $7.25 | 1,303,400 | — | — |
| 2024-10-08 | $7.20 | $7.20 | 1,578,600 | — | — |
| 2024-10-07 | $7.44 | $7.44 | 995,200 | — | — |
| 2024-10-04 | $7.58 | $7.58 | 1,049,900 | — | — |
| 2024-10-03 | $7.42 | $7.42 | 1,071,100 | — | — |
| 2024-10-02 | $7.38 | $7.38 | 1,561,700 | — | — |
| 2024-10-01 | $7.38 | $7.38 | 1,926,400 | — | — |
| 2024-09-30 | $7.60 | $7.60 | 2,770,800 | — | — |
| 2024-09-27 | $7.62 | $7.62 | 1,643,000 | — | — |
| 2024-09-26 | $7.58 | $7.58 | 1,300,300 | — | — |
| 2024-09-25 | $7.55 | $7.55 | 1,882,800 | — | — |
| 2024-09-24 | $7.63 | $7.63 | 1,905,500 | — | — |
| 2024-09-23 | $7.79 | $7.79 | 2,129,500 | — | — |
| 2024-09-20 | $8.11 | $8.11 | 3,631,700 | — | — |
| 2024-09-19 | $8.15 | $8.15 | 1,925,000 | — | — |
| 2024-09-18 | $7.96 | $7.96 | 1,754,200 | — | — |
| 2024-09-17 | $7.92 | $7.92 | 1,367,400 | — | — |
| 2024-09-16 | $7.91 | $7.91 | 1,850,200 | — | — |
| 2024-09-13 | $7.92 | $7.92 | 1,004,600 | — | — |
| 2024-09-12 | $7.75 | $7.75 | 1,205,600 | — | — |
| 2024-09-11 | $7.73 | $7.73 | 1,381,700 | — | — |
| 2024-09-10 | $7.72 | $7.72 | 1,424,900 | — | — |
| 2024-09-09 | $7.67 | $7.67 | 1,615,800 | — | — |
| 2024-09-06 | $7.98 | $7.98 | 1,287,000 | — | — |
| 2024-09-05 | $8.13 | $8.13 | 1,181,700 | — | — |
| 2024-09-04 | $8.28 | $8.28 | 2,829,200 | — | — |
| 2024-09-03 | $8.25 | $8.25 | 2,350,800 | — | — |
| 2024-08-30 | $8.69 | $8.69 | 1,743,600 | — | — |
| 2024-08-29 | $8.63 | $8.63 | 1,706,900 | — | — |
| 2024-08-28 | $8.55 | $8.55 | 2,177,600 | — | — |
| 2024-08-27 | $8.23 | $8.23 | 1,498,500 | — | — |
| 2024-08-26 | $8.23 | $8.23 | 2,016,700 | — | — |
| 2024-08-23 | $8.10 | $8.10 | 2,232,000 | — | — |
| 2024-08-22 | $7.93 | $7.93 | 2,038,800 | — | — |
| 2024-08-21 | $8.01 | $8.01 | 1,838,400 | — | — |
| 2024-08-20 | $7.82 | $7.82 | 1,555,200 | — | — |
| 2024-08-19 | $7.86 | $7.86 | 1,517,700 | — | — |
| 2024-08-16 | $7.64 | $7.64 | 1,483,500 | — | — |
| 2024-08-15 | $7.63 | $7.63 | 2,019,700 | — | — |
| 2024-08-14 | $7.86 | $7.86 | 1,304,200 | — | — |
| 2024-08-13 | $7.89 | $7.89 | 1,404,400 | — | — |
| 2024-08-12 | $7.73 | $7.73 | 2,495,900 | — | — |
| 2024-08-09 | $7.63 | $7.63 | 2,179,100 | — | — |
| 2024-08-08 | $7.97 | $7.97 | 2,532,400 | — | — |
| 2024-08-07 | $7.44 | $7.44 | 3,933,300 | — | — |
| 2024-08-06 | $7.87 | $7.87 | 3,850,900 | — | — |
| 2024-08-05 | $7.51 | $7.51 | 6,365,800 | — | — |
| 2024-08-02 | $7.02 | $7.02 | 3,767,700 | — | — |
| 2024-08-01 | $7.11 | $7.11 | 2,147,000 | — | — |
| 2024-07-31 | $7.28 | $7.28 | 2,105,600 | — | — |
| 2024-07-30 | $7.40 | $7.40 | 2,310,400 | — | — |
| 2024-07-29 | $7.52 | $7.52 | 2,782,200 | — | — |
| 2024-07-26 | $7.85 | $7.85 | 2,359,600 | — | — |
| 2024-07-25 | $7.55 | $7.55 | 3,031,300 | — | — |
| 2024-07-24 | $7.40 | $7.40 | 1,538,300 | — | — |
| 2024-07-23 | $7.47 | $7.47 | 2,359,800 | — | — |
| 2024-07-22 | $7.42 | $7.42 | 2,087,800 | — | — |
| 2024-07-19 | $7.14 | $7.14 | 1,629,700 | — | — |
| 2024-07-18 | $7.05 | $7.05 | 2,817,000 | — | — |
| 2024-07-17 | $7.27 | $7.27 | 4,225,800 | — | — |
| 2024-07-16 | $7.63 | $7.63 | 3,156,700 | — | — |
| 2024-07-15 | $7.18 | $7.18 | 3,270,500 | — | — |
| 2024-07-12 | $7.15 | $7.15 | 2,437,200 | — | — |
| 2024-07-11 | $7.04 | $7.04 | 4,149,100 | — | — |
| 2024-07-10 | $6.49 | $6.49 | 2,312,900 | — | — |
| 2024-07-09 | $6.48 | $6.48 | 1,863,100 | — | — |
| 2024-07-08 | $6.42 | $6.42 | 3,662,700 | — | — |
| 2024-07-05 | $6.52 | $6.52 | 1,404,400 | — | — |
| 2024-07-03 | $6.41 | $6.41 | 1,371,100 | — | — |
| 2024-07-02 | $6.55 | $6.55 | 2,712,100 | — | — |
| 2024-07-01 | $6.67 | $6.67 | 4,007,000 | — | — |
| 2024-06-28 | $6.18 | $6.18 | 8,094,600 | — | — |
| 2024-06-27 | $6.11 | $6.11 | 1,737,200 | — | — |
| 2024-06-26 | $6.18 | $6.18 | 2,353,600 | — | — |
| 2024-06-25 | $6.08 | $6.08 | 1,783,100 | — | — |
| 2024-06-24 | $6.27 | $6.27 | 2,244,300 | — | — |
| 2024-06-21 | $6.42 | $6.42 | 15,477,000 | — | — |
| 2024-06-20 | $6.15 | $6.15 | 2,500,400 | — | — |
| 2024-06-18 | $6.00 | $6.00 | 2,547,000 | — | — |
| 2024-06-17 | $6.24 | $6.24 | 3,520,100 | — | — |
| 2024-06-14 | $6.17 | $6.17 | 2,941,100 | — | — |
| 2024-06-13 | $6.23 | $6.23 | 2,614,000 | — | — |
| 2024-06-12 | $6.30 | $6.30 | 2,446,900 | — | — |
| 2024-06-11 | $6.48 | $6.48 | 2,610,600 | — | — |
| 2024-06-10 | $6.52 | $6.52 | 3,286,500 | — | — |
| 2024-06-07 | $6.31 | $6.31 | 3,291,200 | — | — |
| 2024-06-06 | $6.44 | $6.44 | 3,516,100 | — | — |
| 2024-06-05 | $6.79 | $6.79 | 2,857,100 | — | — |
| 2024-06-04 | $6.74 | $6.74 | 2,682,000 | — | — |
| 2024-06-03 | $6.79 | $6.79 | 3,899,300 | — | — |
| 2024-05-31 | $6.46 | $6.46 | 3,831,900 | — | — |
| 2024-05-30 | $6.57 | $6.57 | 4,173,500 | — | — |
| 2024-05-29 | $6.15 | $6.15 | 3,061,900 | — | — |
| 2024-05-28 | $6.19 | $6.19 | 3,690,600 | — | — |
| 2024-05-24 | $6.13 | $6.13 | 2,147,600 | — | — |
| 2024-05-23 | $6.33 | $6.33 | 3,325,600 | — | — |
| 2024-05-22 | $6.66 | $6.66 | 4,821,500 | — | — |
| 2024-05-21 | $6.42 | $6.42 | 3,348,300 | — | — |
| 2024-05-20 | $6.13 | $6.13 | 3,621,500 | — | — |
| 2024-05-17 | $6.28 | $6.28 | 4,378,800 | — | — |
| 2024-05-16 | $6.47 | $6.47 | 5,106,000 | — | — |
| 2024-05-15 | $6.36 | $6.36 | 10,487,300 | — | — |
| 2024-05-14 | $5.36 | $5.36 | 2,730,600 | — | — |
| 2024-05-13 | $5.63 | $5.63 | 3,309,700 | — | — |
| 2024-05-10 | $5.32 | $5.32 | 3,502,000 | — | — |
| 2024-05-09 | $5.34 | $5.34 | 3,357,100 | — | — |
| 2024-05-08 | $5.10 | $5.10 | 3,789,400 | — | — |
| 2024-05-07 | $5.26 | $5.26 | 6,215,900 | — | — |
| 2024-05-06 | $5.27 | $5.27 | 8,898,700 | — | — |
| 2024-05-03 | $4.45 | $4.45 | 2,737,200 | — | — |
| 2024-05-02 | $4.48 | $4.48 | 2,532,200 | — | — |
| 2024-05-01 | $4.57 | $4.57 | 5,163,800 | — | — |
| 2024-04-30 | $4.13 | $4.13 | 2,938,000 | — | — |
| 2024-04-29 | $4.27 | $4.27 | 3,025,300 | — | — |
| 2024-04-26 | $4.16 | $4.16 | 2,310,900 | — | — |
| 2024-04-25 | $4.16 | $4.16 | 2,735,500 | — | — |
| 2024-04-24 | $4.21 | $4.21 | 4,410,000 | — | — |
| 2024-04-23 | $4.38 | $4.38 | 4,236,600 | — | — |
| 2024-04-22 | $4.41 | $4.41 | 2,557,500 | — | — |
| 2024-04-19 | $4.43 | $4.43 | 4,693,500 | — | — |
| 2024-04-18 | $4.50 | $4.50 | 2,959,900 | — | — |
| 2024-04-17 | $4.58 | $4.58 | 4,055,100 | — | — |
| 2024-04-16 | $4.61 | $4.61 | 1,979,300 | — | — |
| 2024-04-15 | $4.67 | $4.67 | 2,496,700 | — | — |
| 2024-04-12 | $4.77 | $4.77 | 4,525,500 | — | — |
| 2024-04-11 | $5.10 | $5.10 | 3,304,100 | — | — |
| 2024-04-10 | $4.87 | $4.87 | 2,915,100 | — | — |
| 2024-04-09 | $4.80 | $4.80 | 1,973,600 | — | — |
| 2024-04-08 | $4.61 | $4.61 | 1,604,600 | — | — |
| 2024-04-05 | $4.60 | $4.60 | 1,784,500 | — | — |
| 2024-04-04 | $4.60 | $4.60 | 2,736,600 | — | — |
| 2024-04-03 | $4.73 | $4.73 | 3,058,500 | — | — |
| 2024-04-02 | $4.69 | $4.69 | 4,211,000 | — | — |
| 2024-04-01 | $5.05 | $5.05 | 4,874,800 | — | — |
| 2024-03-28 | $5.08 | $5.08 | 3,491,400 | — | — |
| 2024-03-27 | $5.15 | $5.15 | 2,990,400 | — | — |
| 2024-03-26 | $5.01 | $5.01 | 3,160,000 | — | — |
| 2024-03-25 | $4.91 | $4.91 | 2,828,300 | — | — |
| 2024-03-22 | $5.01 | $5.01 | 3,296,000 | — | — |
| 2024-03-21 | $5.49 | $5.49 | 2,726,100 | — | — |
| 2024-03-20 | $5.47 | $5.47 | 3,180,800 | — | — |
| 2024-03-19 | $5.36 | $5.36 | 3,119,300 | — | — |
| 2024-03-18 | $5.07 | $5.07 | 4,350,700 | — | — |
| 2024-03-15 | $5.00 | $5.00 | 10,244,900 | — | — |
| 2024-03-14 | $4.89 | $4.89 | 4,062,100 | — | — |
| 2024-03-13 | $5.14 | $5.14 | 2,635,000 | — | — |
| 2024-03-12 | $5.14 | $5.14 | 3,063,100 | — | — |
| 2024-03-11 | $5.32 | $5.32 | 2,948,300 | — | — |
| 2024-03-08 | $5.43 | $5.43 | 2,633,100 | — | — |
| 2024-03-07 | $5.18 | $5.18 | 2,199,400 | — | — |
| 2024-03-06 | $5.21 | $5.21 | 4,065,400 | — | — |
| 2024-03-05 | $5.41 | $5.41 | 1,933,200 | — | — |
| 2024-03-04 | $5.51 | $5.51 | 2,261,300 | — | — |
| 2024-03-01 | $5.62 | $5.62 | 3,034,100 | — | — |
| 2024-02-29 | $5.63 | $5.63 | 3,442,600 | — | — |
| 2024-02-28 | $5.71 | $5.71 | 3,397,400 | — | — |
| 2024-02-27 | $5.87 | $5.87 | 3,695,400 | — | — |
| 2024-02-26 | $5.79 | $5.79 | 4,006,000 | — | — |
| 2024-02-23 | $5.71 | $5.71 | 2,729,800 | — | — |
| 2024-02-22 | $5.82 | $5.82 | 1,868,600 | — | — |
| 2024-02-21 | $5.65 | $5.65 | 1,906,600 | — | — |
| 2024-02-20 | $5.82 | $5.82 | 2,424,100 | — | — |
| 2024-02-16 | $5.92 | $5.92 | 2,661,100 | — | — |
| 2024-02-15 | $5.64 | $5.64 | 3,684,800 | — | — |
| 2024-02-14 | $5.57 | $5.57 | 4,167,500 | — | — |
| 2024-02-13 | $5.32 | $5.32 | 3,534,200 | — | — |
| 2024-02-12 | $5.95 | $5.95 | 5,453,600 | — | — |
| 2024-02-09 | $5.85 | $5.85 | 4,472,800 | — | — |
| 2024-02-08 | $5.32 | $5.32 | 1,886,300 | — | — |
| 2024-02-07 | $5.30 | $5.30 | 2,918,600 | — | — |
| 2024-02-06 | $5.51 | $5.51 | 2,478,500 | — | — |
| 2024-02-05 | $5.14 | $5.14 | 1,957,600 | — | — |
| 2024-02-02 | $5.08 | $5.08 | 2,998,700 | — | — |
| 2024-02-01 | $5.28 | $5.28 | 2,024,800 | — | — |
| 2024-01-31 | $5.30 | $5.30 | 1,793,100 | — | — |
| 2024-01-30 | $5.50 | $5.50 | 1,946,600 | — | — |
| 2024-01-29 | $5.67 | $5.67 | 2,259,400 | — | — |
| 2024-01-26 | $5.44 | $5.44 | 2,583,400 | — | — |
| 2024-01-25 | $5.45 | $5.45 | 2,257,100 | — | — |
| 2024-01-24 | $5.40 | $5.40 | 2,160,400 | — | — |
| 2024-01-23 | $5.50 | $5.50 | 2,587,800 | — | — |
| 2024-01-22 | $5.62 | $5.62 | 4,066,300 | — | — |
| 2024-01-19 | $5.67 | $5.67 | 2,784,300 | — | — |
| 2024-01-18 | $5.76 | $5.76 | 2,243,900 | — | — |
| 2024-01-17 | $5.96 | $5.96 | 2,751,800 | — | — |
| 2024-01-16 | $6.09 | $6.09 | 2,915,300 | — | — |
| 2024-01-12 | $6.35 | $6.35 | 3,061,000 | — | — |
| 2024-01-11 | $6.47 | $6.47 | 4,582,100 | — | — |
| 2024-01-10 | $6.88 | $6.88 | 5,384,200 | — | — |
| 2024-01-09 | $7.44 | $7.44 | 5,298,200 | — | — |
| 2024-01-08 | $7.65 | $7.65 | 12,028,300 | — | — |
| 2024-01-05 | $6.09 | $6.09 | 2,651,400 | — | — |
| 2024-01-04 | $6.46 | $6.46 | 4,016,700 | — | — |
| 2024-01-03 | $6.00 | $6.00 | 3,700,000 | — | — |
| 2024-01-02 | $6.07 | $6.07 | 2,879,200 | — | — |