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
- 2007-05-23 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 | $6.89 | $21.43 | 1,450,400 | — | — |
| 2024-12-30 | $6.95 | $21.02 | 1,474,300 | — | — |
| 2024-12-27 | $7.09 | $21.45 | 1,024,900 | — | — |
| 2024-12-26 | $7.14 | $21.60 | 970,300 | — | — |
| 2024-12-24 | $7.10 | $21.48 | 812,300 | — | — |
| 2024-12-23 | $7.13 | $21.57 | 1,406,800 | — | — |
| 2024-12-20 | $7.27 | $21.99 | 3,956,300 | — | — |
| 2024-12-19 | $7.25 | $21.93 | 1,702,600 | — | — |
| 2024-12-18 | $7.29 | $22.05 | 2,028,600 | — | — |
| 2024-12-17 | $7.74 | $23.41 | 1,950,700 | — | — |
| 2024-12-16 | $7.66 | $23.17 | 1,563,200 | — | — |
| 2024-12-13 | $7.83 | $23.69 | 1,044,400 | — | — |
| 2024-12-12 | $7.75 | $23.44 | 1,141,400 | — | — |
| 2024-12-11 | $7.66 | $23.17 | 2,994,500 | — | — |
| 2024-12-10 | $7.65 | $23.14 | 1,543,900 | — | — |
| 2024-12-09 | $7.56 | $22.87 | 4,152,100 | — | — |
| 2024-12-06 | $6.88 | $20.81 | 2,164,200 | — | — |
| 2024-12-05 | $6.62 | $20.03 | 1,845,000 | — | — |
| 2024-12-04 | $6.74 | $20.39 | 1,214,700 | — | — |
| 2024-12-03 | $6.85 | $20.72 | 1,202,300 | — | — |
| 2024-12-02 | $6.87 | $20.78 | 1,551,500 | — | — |
| 2024-11-29 | $6.68 | $20.21 | 648,800 | — | — |
| 2024-11-27 | $6.68 | $20.21 | 1,209,900 | — | — |
| 2024-11-26 | $6.44 | $19.48 | 1,668,500 | — | — |
| 2024-11-25 | $6.71 | $20.30 | 1,413,900 | — | — |
| 2024-11-22 | $6.54 | $19.78 | 1,508,800 | — | — |
| 2024-11-21 | $6.38 | $19.30 | 1,687,200 | — | — |
| 2024-11-20 | $6.27 | $18.97 | 1,290,400 | — | — |
| 2024-11-19 | $6.36 | $19.24 | 1,893,800 | — | — |
| 2024-11-18 | $6.25 | $18.91 | 1,856,900 | — | — |
| 2024-11-15 | $6.21 | $18.78 | 1,754,200 | — | — |
| 2024-11-14 | $6.29 | $19.03 | 1,917,700 | — | — |
| 2024-11-13 | $6.29 | $19.03 | 2,131,500 | — | — |
| 2024-11-12 | $6.50 | $19.66 | 2,061,700 | — | — |
| 2024-11-11 | $6.75 | $20.42 | 3,359,000 | — | — |
| 2024-11-08 | $6.49 | $19.63 | 2,506,000 | — | — |
| 2024-11-07 | $6.60 | $19.96 | 4,997,400 | — | — |
| 2024-11-06 | $7.07 | $21.39 | 6,247,600 | — | — |
| 2024-11-05 | $8.82 | $26.68 | 1,165,000 | — | — |
| 2024-11-04 | $8.66 | $26.20 | 1,282,200 | — | — |
| 2024-11-01 | $8.62 | $26.07 | 805,000 | — | — |
| 2024-10-31 | $8.52 | $25.77 | 673,700 | — | — |
| 2024-10-30 | $8.65 | $26.17 | 1,120,900 | — | — |
| 2024-10-29 | $8.81 | $26.65 | 1,401,300 | — | — |
| 2024-10-28 | $8.58 | $25.95 | 736,500 | — | — |
| 2024-10-25 | $8.21 | $24.83 | 724,700 | — | — |
| 2024-10-24 | $8.23 | $24.90 | 693,000 | — | — |
| 2024-10-23 | $8.17 | $24.71 | 510,900 | — | — |
| 2024-10-22 | $8.20 | $24.80 | 729,900 | — | — |
| 2024-10-21 | $8.34 | $25.23 | 639,100 | — | — |
| 2024-10-18 | $8.68 | $26.26 | 516,000 | — | — |
| 2024-10-17 | $8.69 | $26.29 | 566,200 | — | — |
| 2024-10-16 | $8.57 | $25.92 | 724,200 | — | — |
| 2024-10-15 | $8.52 | $25.77 | 1,048,400 | — | — |
| 2024-10-14 | $8.13 | $24.59 | 732,400 | — | — |
| 2024-10-11 | $8.01 | $24.23 | 836,400 | — | — |
| 2024-10-10 | $7.84 | $23.72 | 1,385,100 | — | — |
| 2024-10-09 | $7.97 | $24.11 | 876,900 | — | — |
| 2024-10-08 | $8.16 | $24.68 | 657,800 | — | — |
| 2024-10-07 | $8.22 | $24.86 | 822,000 | — | — |
| 2024-10-04 | $8.44 | $25.53 | 832,200 | — | — |
| 2024-10-03 | $8.42 | $25.47 | 1,240,100 | — | — |
| 2024-10-02 | $8.79 | $26.59 | 723,200 | — | — |
| 2024-10-01 | $8.91 | $26.95 | 935,600 | — | — |
| 2024-09-30 | $8.88 | $26.86 | 942,300 | — | — |
| 2024-09-27 | $9.34 | $27.68 | 815,400 | — | — |
| 2024-09-26 | $9.29 | $27.53 | 793,800 | — | — |
| 2024-09-25 | $8.87 | $26.29 | 1,164,800 | — | — |
| 2024-09-24 | $9.01 | $26.70 | 747,800 | — | — |
| 2024-09-23 | $9.05 | $26.82 | 804,400 | — | — |
| 2024-09-20 | $9.18 | $27.20 | 2,276,200 | — | — |
| 2024-09-19 | $9.18 | $27.20 | 550,100 | — | — |
| 2024-09-18 | $9.22 | $27.32 | 819,700 | — | — |
| 2024-09-17 | $9.19 | $27.23 | 588,700 | — | — |
| 2024-09-16 | $9.04 | $26.79 | 689,400 | — | — |
| 2024-09-13 | $9.14 | $27.09 | 878,800 | — | — |
| 2024-09-12 | $8.71 | $25.81 | 747,000 | — | — |
| 2024-09-11 | $8.37 | $24.80 | 589,100 | — | — |
| 2024-09-10 | $8.41 | $24.92 | 479,800 | — | — |
| 2024-09-09 | $8.59 | $25.46 | 826,700 | — | — |
| 2024-09-06 | $8.70 | $25.78 | 750,700 | — | — |
| 2024-09-05 | $8.73 | $25.87 | 819,300 | — | — |
| 2024-09-04 | $8.33 | $24.69 | 625,300 | — | — |
| 2024-09-03 | $8.21 | $24.33 | 764,100 | — | — |
| 2024-08-30 | $8.47 | $25.10 | 506,000 | — | — |
| 2024-08-29 | $8.47 | $25.10 | 518,600 | — | — |
| 2024-08-28 | $8.49 | $25.16 | 481,600 | — | — |
| 2024-08-27 | $8.60 | $25.49 | 616,000 | — | — |
| 2024-08-26 | $8.63 | $25.57 | 1,437,900 | — | — |
| 2024-08-23 | $8.41 | $24.92 | 646,900 | — | — |
| 2024-08-22 | $8.23 | $24.39 | 623,000 | — | — |
| 2024-08-21 | $8.37 | $24.80 | 689,100 | — | — |
| 2024-08-20 | $8.22 | $24.36 | 712,900 | — | — |
| 2024-08-19 | $8.40 | $24.89 | 628,600 | — | — |
| 2024-08-16 | $8.30 | $24.60 | 616,200 | — | — |
| 2024-08-15 | $8.44 | $25.01 | 841,500 | — | — |
| 2024-08-14 | $8.31 | $24.63 | 691,100 | — | — |
| 2024-08-13 | $8.31 | $24.63 | 829,500 | — | — |
| 2024-08-12 | $8.02 | $23.77 | 1,040,900 | — | — |
| 2024-08-09 | $8.24 | $24.42 | 1,171,800 | — | — |
| 2024-08-08 | $8.66 | $25.66 | 1,036,100 | — | — |
| 2024-08-07 | $8.43 | $24.98 | 1,652,000 | — | — |
| 2024-08-06 | $8.66 | $25.66 | 1,549,900 | — | — |
| 2024-08-05 | $8.37 | $24.80 | 1,193,000 | — | — |
| 2024-08-02 | $8.56 | $25.37 | 958,300 | — | — |
| 2024-08-01 | $8.60 | $25.49 | 1,092,800 | — | — |
| 2024-07-31 | $8.62 | $25.54 | 1,126,400 | — | — |
| 2024-07-30 | $8.63 | $25.57 | 945,500 | — | — |
| 2024-07-29 | $8.56 | $25.37 | 724,600 | — | — |
| 2024-07-26 | $8.53 | $25.28 | 820,200 | — | — |
| 2024-07-25 | $8.35 | $24.74 | 892,600 | — | — |
| 2024-07-24 | $8.13 | $24.09 | 655,800 | — | — |
| 2024-07-23 | $8.18 | $24.24 | 608,500 | — | — |
| 2024-07-22 | $8.15 | $24.15 | 1,139,000 | — | — |
| 2024-07-19 | $8.18 | $24.24 | 998,100 | — | — |
| 2024-07-18 | $8.54 | $25.31 | 1,090,800 | — | — |
| 2024-07-17 | $8.63 | $25.57 | 1,261,800 | — | — |
| 2024-07-16 | $8.32 | $24.66 | 1,267,800 | — | — |
| 2024-07-15 | $7.98 | $23.65 | 1,142,500 | — | — |
| 2024-07-12 | $7.88 | $23.35 | 878,100 | — | — |
| 2024-07-11 | $7.87 | $23.32 | 921,600 | — | — |
| 2024-07-10 | $7.73 | $22.91 | 588,600 | — | — |
| 2024-07-09 | $7.68 | $22.76 | 886,200 | — | — |
| 2024-07-08 | $7.82 | $23.17 | 733,600 | — | — |
| 2024-07-05 | $7.80 | $23.11 | 957,300 | — | — |
| 2024-07-03 | $7.84 | $23.23 | 435,900 | — | — |
| 2024-07-02 | $7.91 | $23.44 | 715,600 | — | — |
| 2024-07-01 | $7.95 | $23.56 | 874,900 | — | — |
| 2024-06-28 | $8.08 | $23.94 | 1,623,900 | — | — |
| 2024-06-27 | $8.20 | $23.74 | 1,809,700 | — | — |
| 2024-06-26 | $7.99 | $23.13 | 1,367,500 | — | — |
| 2024-06-25 | $8.03 | $23.24 | 1,426,000 | — | — |
| 2024-06-24 | $8.39 | $24.29 | 928,100 | — | — |
| 2024-06-21 | $8.34 | $24.14 | 2,462,300 | — | — |
| 2024-06-20 | $8.14 | $23.56 | 1,188,400 | — | — |
| 2024-06-18 | $8.38 | $24.26 | 886,400 | — | — |
| 2024-06-17 | $8.34 | $24.14 | 900,400 | — | — |
| 2024-06-14 | $8.39 | $24.29 | 1,537,900 | — | — |
| 2024-06-13 | $8.85 | $25.62 | 1,089,400 | — | — |
| 2024-06-12 | $9.32 | $26.98 | 723,700 | — | — |
| 2024-06-11 | $9.46 | $27.38 | 919,500 | — | — |
| 2024-06-10 | $9.29 | $26.89 | 664,100 | — | — |
| 2024-06-07 | $9.35 | $27.07 | 969,200 | — | — |
| 2024-06-06 | $9.47 | $27.41 | 589,800 | — | — |
| 2024-06-05 | $9.49 | $27.47 | 530,000 | — | — |
| 2024-06-04 | $9.57 | $27.70 | 500,900 | — | — |
| 2024-06-03 | $9.59 | $27.76 | 683,000 | — | — |
| 2024-05-31 | $9.54 | $27.62 | 1,718,800 | — | — |
| 2024-05-30 | $9.20 | $26.63 | 1,145,300 | — | — |
| 2024-05-29 | $9.18 | $26.57 | 879,300 | — | — |
| 2024-05-28 | $9.48 | $27.44 | 708,700 | — | — |
| 2024-05-24 | $9.47 | $27.41 | 715,700 | — | — |
| 2024-05-23 | $9.39 | $27.18 | 775,000 | — | — |
| 2024-05-22 | $9.55 | $27.64 | 713,400 | — | — |
| 2024-05-21 | $9.59 | $27.76 | 866,800 | — | — |
| 2024-05-20 | $9.72 | $28.14 | 956,700 | — | — |
| 2024-05-17 | $9.40 | $27.21 | 1,117,500 | — | — |
| 2024-05-16 | $9.55 | $27.64 | 1,685,600 | — | — |
| 2024-05-15 | $9.05 | $26.20 | 2,224,800 | — | — |
| 2024-05-14 | $8.54 | $24.72 | 2,757,100 | — | — |
| 2024-05-13 | $8.57 | $24.81 | 2,726,700 | — | — |
| 2024-05-10 | $8.01 | $23.19 | 4,098,500 | — | — |
| 2024-05-09 | $8.28 | $23.97 | 6,838,100 | — | — |
| 2024-05-08 | $11.55 | $33.43 | 1,409,400 | — | — |
| 2024-05-07 | $11.34 | $32.83 | 1,430,000 | — | — |
| 2024-05-06 | $11.14 | $32.25 | 947,800 | — | — |
| 2024-05-03 | $11.39 | $32.97 | 651,300 | — | — |
| 2024-05-02 | $11.40 | $33.00 | 633,200 | — | — |
| 2024-05-01 | $11.08 | $32.07 | 776,400 | — | — |
| 2024-04-30 | $11.10 | $32.13 | 770,200 | — | — |
| 2024-04-29 | $11.24 | $32.54 | 586,300 | — | — |
| 2024-04-26 | $11.06 | $32.02 | 430,100 | — | — |
| 2024-04-25 | $10.93 | $31.64 | 463,900 | — | — |
| 2024-04-24 | $11.05 | $31.99 | 552,700 | — | — |
| 2024-04-23 | $11.07 | $32.04 | 736,700 | — | — |
| 2024-04-22 | $10.76 | $31.15 | 436,900 | — | — |
| 2024-04-19 | $10.73 | $31.06 | 580,900 | — | — |
| 2024-04-18 | $10.58 | $30.63 | 574,200 | — | — |
| 2024-04-17 | $10.62 | $30.74 | 592,600 | — | — |
| 2024-04-16 | $10.64 | $30.80 | 546,700 | — | — |
| 2024-04-15 | $10.67 | $30.89 | 881,100 | — | — |
| 2024-04-12 | $10.66 | $30.86 | 622,600 | — | — |
| 2024-04-11 | $10.95 | $31.70 | 459,300 | — | — |
| 2024-04-10 | $10.80 | $31.26 | 652,300 | — | — |
| 2024-04-09 | $11.17 | $32.33 | 526,100 | — | — |
| 2024-04-08 | $10.98 | $31.78 | 509,100 | — | — |
| 2024-04-05 | $11.02 | $31.90 | 422,900 | — | — |
| 2024-04-04 | $11.13 | $32.22 | 577,200 | — | — |
| 2024-04-03 | $11.08 | $32.07 | 900,500 | — | — |
| 2024-04-02 | $11.09 | $32.10 | 868,500 | — | — |
| 2024-04-01 | $11.29 | $32.68 | 672,100 | — | — |
| 2024-03-28 | $11.44 | $33.12 | 792,200 | — | — |
| 2024-03-27 | $11.45 | $33.14 | 652,900 | — | — |
| 2024-03-26 | $11.30 | $32.16 | 720,500 | — | — |
| 2024-03-25 | $11.36 | $32.33 | 707,300 | — | — |
| 2024-03-22 | $11.11 | $31.62 | 656,700 | — | — |
| 2024-03-21 | $11.25 | $32.02 | 1,114,900 | — | — |
| 2024-03-20 | $11.02 | $31.36 | 1,197,400 | — | — |
| 2024-03-19 | $10.65 | $30.31 | 971,800 | — | — |
| 2024-03-18 | $10.56 | $30.05 | 1,085,800 | — | — |
| 2024-03-15 | $10.75 | $30.60 | 2,422,400 | — | — |
| 2024-03-14 | $11.12 | $31.65 | 1,704,600 | — | — |
| 2024-03-13 | $11.11 | $31.62 | 736,700 | — | — |
| 2024-03-12 | $11.09 | $31.56 | 931,700 | — | — |
| 2024-03-11 | $11.42 | $32.50 | 996,400 | — | — |
| 2024-03-08 | $11.19 | $31.85 | 773,200 | — | — |
| 2024-03-07 | $11.06 | $31.48 | 1,219,200 | — | — |
| 2024-03-06 | $11.12 | $31.65 | 962,200 | — | — |
| 2024-03-05 | $11.15 | $31.73 | 1,081,500 | — | — |
| 2024-03-04 | $11.33 | $32.25 | 1,314,100 | — | — |
| 2024-03-01 | $11.91 | $33.90 | 1,505,700 | — | — |
| 2024-02-29 | $11.55 | $32.87 | 2,666,600 | — | — |
| 2024-02-28 | $11.40 | $32.45 | 4,991,000 | — | — |
| 2024-02-27 | $9.40 | $26.75 | 1,859,000 | — | — |
| 2024-02-26 | $9.37 | $26.67 | 1,131,200 | — | — |
| 2024-02-23 | $9.43 | $26.84 | 782,200 | — | — |
| 2024-02-22 | $9.34 | $26.58 | 1,371,100 | — | — |
| 2024-02-21 | $9.65 | $27.46 | 825,000 | — | — |
| 2024-02-20 | $9.71 | $27.64 | 1,035,300 | — | — |
| 2024-02-16 | $9.85 | $28.03 | 941,000 | — | — |
| 2024-02-15 | $10.06 | $28.63 | 783,800 | — | — |
| 2024-02-14 | $9.75 | $27.75 | 703,700 | — | — |
| 2024-02-13 | $9.59 | $27.29 | 1,067,100 | — | — |
| 2024-02-12 | $10.18 | $28.97 | 699,500 | — | — |
| 2024-02-09 | $9.71 | $27.64 | 801,800 | — | — |
| 2024-02-08 | $9.80 | $27.89 | 1,101,500 | — | — |
| 2024-02-07 | $9.69 | $27.58 | 1,623,500 | — | — |
| 2024-02-06 | $10.26 | $29.20 | 1,067,800 | — | — |
| 2024-02-05 | $9.91 | $28.20 | 758,300 | — | — |
| 2024-02-02 | $10.30 | $29.31 | 871,100 | — | — |
| 2024-02-01 | $10.44 | $29.71 | 918,600 | — | — |
| 2024-01-31 | $10.06 | $28.63 | 1,035,700 | — | — |
| 2024-01-30 | $10.34 | $29.43 | 968,900 | — | — |
| 2024-01-29 | $10.43 | $29.68 | 681,900 | — | — |
| 2024-01-26 | $10.32 | $29.37 | 643,400 | — | — |
| 2024-01-25 | $10.39 | $29.57 | 723,000 | — | — |
| 2024-01-24 | $9.95 | $28.32 | 737,700 | — | — |
| 2024-01-23 | $10.20 | $29.03 | 854,500 | — | — |
| 2024-01-22 | $10.21 | $29.06 | 1,061,400 | — | — |
| 2024-01-19 | $9.88 | $28.12 | 1,168,600 | — | — |
| 2024-01-18 | $9.80 | $27.89 | 815,800 | — | — |
| 2024-01-17 | $9.76 | $27.78 | 1,283,700 | — | — |
| 2024-01-16 | $9.85 | $28.03 | 868,400 | — | — |
| 2024-01-12 | $10.07 | $28.66 | 684,600 | — | — |
| 2024-01-11 | $10.23 | $29.12 | 1,056,500 | — | — |
| 2024-01-10 | $10.59 | $30.14 | 674,700 | — | — |
| 2024-01-09 | $10.70 | $30.45 | 1,205,600 | — | — |
| 2024-01-08 | $10.53 | $29.97 | 1,021,900 | — | — |
| 2024-01-05 | $10.27 | $29.23 | 1,038,700 | — | — |
| 2024-01-04 | $10.54 | $30.00 | 1,155,300 | — | — |
| 2024-01-03 | $10.88 | $30.97 | 1,121,900 | — | — |
| 2024-01-02 | $11.14 | $31.71 | 1,498,500 | — | — |