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
- 2007-05-25 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 | $5.31 | $29.92 | 331,400 | — | — |
| 2024-12-30 | $5.30 | $29.86 | 344,600 | — | — |
| 2024-12-27 | $5.34 | $30.09 | 135,600 | — | — |
| 2024-12-26 | $5.39 | $30.37 | 110,200 | — | — |
| 2024-12-24 | $5.42 | $30.54 | 157,400 | — | — |
| 2024-12-23 | $5.37 | $30.26 | 209,400 | — | — |
| 2024-12-20 | $5.32 | $29.98 | 293,800 | — | — |
| 2024-12-19 | $5.23 | $29.47 | 327,000 | — | — |
| 2024-12-18 | $5.33 | $30.03 | 313,300 | — | — |
| 2024-12-17 | $5.45 | $30.71 | 249,200 | — | — |
| 2024-12-16 | $5.51 | $31.05 | 170,400 | — | — |
| 2024-12-13 | $5.57 | $31.14 | 307,100 | — | — |
| 2024-12-12 | $5.57 | $31.14 | 445,100 | — | — |
| 2024-12-11 | $5.60 | $31.31 | 269,000 | — | — |
| 2024-12-10 | $5.57 | $31.14 | 224,200 | — | — |
| 2024-12-09 | $5.64 | $31.53 | 126,800 | — | — |
| 2024-12-06 | $5.60 | $31.31 | 268,200 | — | — |
| 2024-12-05 | $5.61 | $31.37 | 255,000 | — | — |
| 2024-12-04 | $5.59 | $31.25 | 320,900 | — | — |
| 2024-12-03 | $5.57 | $31.14 | 281,400 | — | — |
| 2024-12-02 | $5.56 | $31.09 | 352,600 | — | — |
| 2024-11-29 | $5.57 | $31.14 | 238,200 | — | — |
| 2024-11-27 | $5.52 | $30.86 | 498,100 | — | — |
| 2024-11-26 | $5.57 | $31.14 | 452,000 | — | — |
| 2024-11-25 | $5.80 | $32.43 | 291,200 | — | — |
| 2024-11-22 | $5.68 | $31.76 | 494,900 | — | — |
| 2024-11-21 | $5.63 | $31.48 | 344,700 | — | — |
| 2024-11-20 | $5.47 | $30.58 | 68,900 | — | — |
| 2024-11-19 | $5.48 | $30.64 | 71,400 | — | — |
| 2024-11-18 | $5.45 | $30.47 | 355,600 | — | — |
| 2024-11-15 | $5.41 | $30.25 | 262,900 | — | — |
| 2024-11-14 | $5.44 | $30.23 | 137,500 | — | — |
| 2024-11-13 | $5.43 | $30.17 | 296,000 | — | — |
| 2024-11-12 | $5.55 | $30.84 | 391,400 | — | — |
| 2024-11-11 | $5.68 | $31.56 | 733,700 | — | — |
| 2024-11-08 | $5.53 | $30.73 | 243,700 | — | — |
| 2024-11-07 | $5.49 | $30.50 | 213,400 | — | — |
| 2024-11-06 | $5.44 | $30.23 | 723,900 | — | — |
| 2024-11-05 | $5.54 | $30.78 | 155,100 | — | — |
| 2024-11-04 | $5.49 | $30.50 | 244,900 | — | — |
| 2024-11-01 | $5.56 | $30.89 | 243,900 | — | — |
| 2024-10-31 | $5.49 | $30.50 | 274,700 | — | — |
| 2024-10-30 | $5.59 | $31.06 | 185,800 | — | — |
| 2024-10-29 | $5.66 | $31.45 | 146,700 | — | — |
| 2024-10-28 | $5.68 | $31.56 | 217,600 | — | — |
| 2024-10-25 | $5.66 | $31.45 | 290,300 | — | — |
| 2024-10-24 | $5.66 | $31.45 | 207,600 | — | — |
| 2024-10-23 | $5.62 | $31.23 | 195,200 | — | — |
| 2024-10-22 | $5.68 | $31.56 | 430,400 | — | — |
| 2024-10-21 | $5.64 | $31.34 | 278,800 | — | — |
| 2024-10-18 | $5.60 | $31.11 | 157,700 | — | — |
| 2024-10-17 | $5.59 | $31.06 | 295,400 | — | — |
| 2024-10-16 | $5.58 | $31.00 | 251,700 | — | — |
| 2024-10-15 | $5.62 | $31.23 | 229,200 | — | — |
| 2024-10-14 | $5.71 | $31.54 | 188,700 | — | — |
| 2024-10-11 | $5.70 | $31.48 | 285,500 | — | — |
| 2024-10-10 | $5.67 | $31.32 | 226,000 | — | — |
| 2024-10-09 | $5.70 | $31.48 | 248,400 | — | — |
| 2024-10-08 | $5.68 | $31.37 | 338,900 | — | — |
| 2024-10-07 | $5.65 | $31.20 | 282,500 | — | — |
| 2024-10-04 | $5.72 | $31.59 | 76,700 | — | — |
| 2024-10-03 | $5.73 | $31.65 | 153,100 | — | — |
| 2024-10-02 | $5.77 | $31.87 | 131,000 | — | — |
| 2024-10-01 | $5.77 | $31.87 | 194,000 | — | — |
| 2024-09-30 | $5.80 | $32.03 | 185,900 | — | — |
| 2024-09-27 | $5.79 | $31.98 | 229,200 | — | — |
| 2024-09-26 | $5.77 | $31.87 | 115,200 | — | — |
| 2024-09-25 | $5.71 | $31.54 | 159,100 | — | — |
| 2024-09-24 | $5.72 | $31.59 | 155,200 | — | — |
| 2024-09-23 | $5.72 | $31.59 | 91,500 | — | — |
| 2024-09-20 | $5.71 | $31.54 | 181,800 | — | — |
| 2024-09-19 | $5.71 | $31.54 | 235,600 | — | — |
| 2024-09-18 | $5.65 | $31.20 | 203,000 | — | — |
| 2024-09-17 | $5.71 | $31.54 | 263,600 | — | — |
| 2024-09-16 | $5.68 | $31.37 | 124,000 | — | — |
| 2024-09-13 | $5.70 | $31.29 | 166,300 | — | — |
| 2024-09-12 | $5.70 | $31.29 | 137,200 | — | — |
| 2024-09-11 | $5.61 | $30.80 | 228,700 | — | — |
| 2024-09-10 | $5.63 | $30.91 | 152,100 | — | — |
| 2024-09-09 | $5.63 | $30.91 | 145,000 | — | — |
| 2024-09-06 | $5.60 | $30.74 | 151,000 | — | — |
| 2024-09-05 | $5.66 | $31.07 | 143,200 | — | — |
| 2024-09-04 | $5.71 | $31.35 | 187,000 | — | — |
| 2024-09-03 | $5.75 | $31.57 | 91,300 | — | — |
| 2024-08-30 | $5.82 | $31.95 | 105,100 | — | — |
| 2024-08-29 | $5.77 | $31.68 | 159,200 | — | — |
| 2024-08-28 | $5.76 | $31.62 | 137,500 | — | — |
| 2024-08-27 | $5.74 | $31.51 | 159,000 | — | — |
| 2024-08-26 | $5.77 | $31.68 | 119,900 | — | — |
| 2024-08-23 | $5.78 | $31.73 | 242,300 | — | — |
| 2024-08-22 | $5.67 | $31.13 | 83,200 | — | — |
| 2024-08-21 | $5.70 | $31.29 | 94,500 | — | — |
| 2024-08-20 | $5.66 | $31.07 | 134,800 | — | — |
| 2024-08-19 | $5.69 | $31.24 | 115,500 | — | — |
| 2024-08-16 | $5.65 | $31.02 | 103,900 | — | — |
| 2024-08-15 | $5.63 | $30.91 | 81,700 | — | — |
| 2024-08-14 | $5.59 | $30.50 | 79,200 | — | — |
| 2024-08-13 | $5.59 | $30.50 | 68,900 | — | — |
| 2024-08-12 | $5.57 | $30.39 | 124,400 | — | — |
| 2024-08-09 | $5.51 | $30.07 | 91,000 | — | — |
| 2024-08-08 | $5.48 | $29.90 | 136,900 | — | — |
| 2024-08-07 | $5.41 | $29.52 | 239,400 | — | — |
| 2024-08-06 | $5.39 | $29.41 | 138,300 | — | — |
| 2024-08-05 | $5.32 | $29.03 | 156,300 | — | — |
| 2024-08-02 | $5.47 | $29.85 | 132,700 | — | — |
| 2024-08-01 | $5.55 | $30.28 | 246,100 | — | — |
| 2024-07-31 | $5.58 | $30.45 | 120,900 | — | — |
| 2024-07-30 | $5.53 | $30.18 | 129,600 | — | — |
| 2024-07-29 | $5.52 | $30.12 | 139,100 | — | — |
| 2024-07-26 | $5.50 | $30.01 | 129,600 | — | — |
| 2024-07-25 | $5.48 | $29.90 | 203,700 | — | — |
| 2024-07-24 | $5.49 | $29.96 | 105,900 | — | — |
| 2024-07-23 | $5.57 | $30.39 | 83,900 | — | — |
| 2024-07-22 | $5.60 | $30.56 | 191,200 | — | — |
| 2024-07-19 | $5.56 | $30.34 | 63,300 | — | — |
| 2024-07-18 | $5.55 | $30.28 | 211,000 | — | — |
| 2024-07-17 | $5.61 | $30.61 | 148,800 | — | — |
| 2024-07-16 | $5.67 | $30.94 | 213,700 | — | — |
| 2024-07-15 | $5.66 | $30.88 | 306,300 | — | — |
| 2024-07-12 | $5.67 | $30.75 | 226,400 | — | — |
| 2024-07-11 | $5.65 | $30.65 | 187,600 | — | — |
| 2024-07-10 | $5.63 | $30.54 | 221,800 | — | — |
| 2024-07-09 | $5.59 | $30.32 | 231,200 | — | — |
| 2024-07-08 | $5.60 | $30.37 | 328,100 | — | — |
| 2024-07-05 | $5.65 | $30.65 | 85,500 | — | — |
| 2024-07-03 | $5.64 | $30.59 | 156,300 | — | — |
| 2024-07-02 | $5.58 | $30.27 | 147,700 | — | — |
| 2024-07-01 | $5.56 | $30.16 | 211,200 | — | — |
| 2024-06-28 | $5.58 | $30.27 | 130,100 | — | — |
| 2024-06-27 | $5.53 | $29.99 | 214,800 | — | — |
| 2024-06-26 | $5.52 | $29.94 | 179,300 | — | — |
| 2024-06-25 | $5.52 | $29.94 | 126,100 | — | — |
| 2024-06-24 | $5.47 | $29.67 | 205,500 | — | — |
| 2024-06-21 | $5.45 | $29.56 | 177,200 | — | — |
| 2024-06-20 | $5.46 | $29.61 | 127,800 | — | — |
| 2024-06-18 | $5.47 | $29.67 | 237,800 | — | — |
| 2024-06-17 | $5.45 | $29.56 | 86,300 | — | — |
| 2024-06-14 | $5.44 | $29.51 | 86,700 | — | — |
| 2024-06-13 | $5.52 | $29.76 | 160,900 | — | — |
| 2024-06-12 | $5.57 | $30.03 | 83,800 | — | — |
| 2024-06-11 | $5.51 | $29.70 | 137,500 | — | — |
| 2024-06-10 | $5.56 | $29.97 | 147,900 | — | — |
| 2024-06-07 | $5.57 | $30.03 | 127,200 | — | — |
| 2024-06-06 | $5.57 | $30.03 | 168,400 | — | — |
| 2024-06-05 | $5.57 | $30.03 | 343,000 | — | — |
| 2024-06-04 | $5.50 | $29.65 | 177,600 | — | — |
| 2024-06-03 | $5.52 | $29.76 | 250,900 | — | — |
| 2024-05-31 | $5.48 | $29.54 | 255,200 | — | — |
| 2024-05-30 | $5.43 | $29.27 | 208,500 | — | — |
| 2024-05-29 | $5.42 | $29.22 | 180,500 | — | — |
| 2024-05-28 | $5.51 | $29.70 | 188,000 | — | — |
| 2024-05-24 | $5.54 | $29.86 | 216,000 | — | — |
| 2024-05-23 | $5.46 | $29.43 | 178,500 | — | — |
| 2024-05-22 | $5.48 | $29.54 | 154,600 | — | — |
| 2024-05-21 | $5.50 | $29.65 | 101,500 | — | — |
| 2024-05-20 | $5.51 | $29.70 | 143,700 | — | — |
| 2024-05-17 | $5.48 | $29.54 | 368,400 | — | — |
| 2024-05-16 | $5.51 | $29.70 | 299,500 | — | — |
| 2024-05-15 | $5.49 | $29.59 | 364,600 | — | — |
| 2024-05-14 | $5.44 | $29.32 | 345,300 | — | — |
| 2024-05-13 | $5.48 | $29.36 | 147,900 | — | — |
| 2024-05-10 | $5.47 | $29.30 | 118,800 | — | — |
| 2024-05-09 | $5.44 | $29.14 | 117,200 | — | — |
| 2024-05-08 | $5.40 | $28.93 | 122,600 | — | — |
| 2024-05-07 | $5.41 | $28.98 | 121,900 | — | — |
| 2024-05-06 | $5.41 | $28.98 | 195,900 | — | — |
| 2024-05-03 | $5.33 | $28.55 | 145,500 | — | — |
| 2024-05-02 | $5.30 | $28.39 | 104,200 | — | — |
| 2024-05-01 | $5.31 | $28.45 | 179,100 | — | — |
| 2024-04-30 | $5.26 | $28.18 | 198,400 | — | — |
| 2024-04-29 | $5.30 | $28.39 | 168,400 | — | — |
| 2024-04-26 | $5.29 | $28.34 | 88,700 | — | — |
| 2024-04-25 | $5.24 | $28.07 | 209,800 | — | — |
| 2024-04-24 | $5.27 | $28.23 | 124,700 | — | — |
| 2024-04-23 | $5.26 | $28.18 | 198,400 | — | — |
| 2024-04-22 | $5.21 | $27.91 | 180,000 | — | — |
| 2024-04-19 | $5.13 | $27.48 | 242,300 | — | — |
| 2024-04-18 | $5.15 | $27.59 | 176,800 | — | — |
| 2024-04-17 | $5.15 | $27.59 | 157,200 | — | — |
| 2024-04-16 | $5.15 | $27.59 | 218,800 | — | — |
| 2024-04-15 | $5.17 | $27.70 | 334,000 | — | — |
| 2024-04-12 | $5.20 | $27.86 | 329,300 | — | — |
| 2024-04-11 | $5.30 | $28.21 | 459,000 | — | — |
| 2024-04-10 | $5.30 | $28.21 | 342,600 | — | — |
| 2024-04-09 | $5.37 | $28.58 | 133,700 | — | — |
| 2024-04-08 | $5.39 | $28.69 | 184,900 | — | — |
| 2024-04-05 | $5.36 | $28.53 | 108,000 | — | — |
| 2024-04-04 | $5.37 | $28.58 | 288,300 | — | — |
| 2024-04-03 | $5.41 | $28.80 | 99,100 | — | — |
| 2024-04-02 | $5.38 | $28.64 | 199,300 | — | — |
| 2024-04-01 | $5.45 | $29.01 | 131,200 | — | — |
| 2024-03-28 | $5.53 | $29.43 | 520,500 | — | — |
| 2024-03-27 | $5.47 | $29.12 | 188,800 | — | — |
| 2024-03-26 | $5.47 | $29.12 | 156,900 | — | — |
| 2024-03-25 | $5.45 | $29.01 | 171,200 | — | — |
| 2024-03-22 | $5.50 | $29.27 | 237,700 | — | — |
| 2024-03-21 | $5.52 | $29.38 | 288,900 | — | — |
| 2024-03-20 | $5.48 | $29.17 | 128,400 | — | — |
| 2024-03-19 | $5.40 | $28.74 | 162,900 | — | — |
| 2024-03-18 | $5.43 | $28.90 | 140,100 | — | — |
| 2024-03-15 | $5.42 | $28.85 | 232,300 | — | — |
| 2024-03-14 | $5.45 | $29.01 | 254,100 | — | — |
| 2024-03-13 | $5.56 | $29.41 | 233,800 | — | — |
| 2024-03-12 | $5.54 | $29.31 | 293,200 | — | — |
| 2024-03-11 | $5.46 | $28.88 | 71,900 | — | — |
| 2024-03-08 | $5.49 | $29.04 | 242,900 | — | — |
| 2024-03-07 | $5.46 | $28.88 | 150,200 | — | — |
| 2024-03-06 | $5.40 | $28.57 | 196,800 | — | — |
| 2024-03-05 | $5.36 | $28.36 | 287,300 | — | — |
| 2024-03-04 | $5.42 | $28.67 | 194,600 | — | — |
| 2024-03-01 | $5.36 | $28.36 | 167,300 | — | — |
| 2024-02-29 | $5.34 | $28.25 | 159,600 | — | — |
| 2024-02-28 | $5.32 | $28.14 | 221,100 | — | — |
| 2024-02-27 | $5.34 | $28.25 | 141,800 | — | — |
| 2024-02-26 | $5.36 | $28.36 | 118,800 | — | — |
| 2024-02-23 | $5.38 | $28.46 | 140,000 | — | — |
| 2024-02-22 | $5.36 | $28.36 | 120,100 | — | — |
| 2024-02-21 | $5.30 | $28.04 | 195,100 | — | — |
| 2024-02-20 | $5.29 | $27.98 | 162,700 | — | — |
| 2024-02-16 | $5.28 | $27.93 | 254,000 | — | — |
| 2024-02-15 | $5.28 | $27.93 | 372,600 | — | — |
| 2024-02-14 | $5.27 | $27.88 | 306,800 | — | — |
| 2024-02-13 | $5.25 | $27.59 | 110,700 | — | — |
| 2024-02-12 | $5.35 | $28.12 | 177,800 | — | — |
| 2024-02-09 | $5.33 | $28.01 | 200,500 | — | — |
| 2024-02-08 | $5.32 | $27.96 | 93,700 | — | — |
| 2024-02-07 | $5.32 | $27.96 | 240,500 | — | — |
| 2024-02-06 | $5.31 | $27.91 | 173,500 | — | — |
| 2024-02-05 | $5.25 | $27.59 | 163,700 | — | — |
| 2024-02-02 | $5.28 | $27.75 | 152,000 | — | — |
| 2024-02-01 | $5.32 | $27.96 | 209,200 | — | — |
| 2024-01-31 | $5.28 | $27.75 | 125,700 | — | — |
| 2024-01-30 | $5.31 | $27.91 | 134,600 | — | — |
| 2024-01-29 | $5.33 | $28.01 | 247,800 | — | — |
| 2024-01-26 | $5.29 | $27.80 | 184,300 | — | — |
| 2024-01-25 | $5.25 | $27.59 | 196,900 | — | — |
| 2024-01-24 | $5.25 | $27.59 | 220,400 | — | — |
| 2024-01-23 | $5.23 | $27.49 | 132,000 | — | — |
| 2024-01-22 | $5.26 | $27.65 | 167,100 | — | — |
| 2024-01-19 | $5.23 | $27.49 | 305,300 | — | — |
| 2024-01-18 | $5.24 | $27.54 | 327,600 | — | — |
| 2024-01-17 | $5.24 | $27.54 | 233,300 | — | — |
| 2024-01-16 | $5.24 | $27.54 | 327,500 | — | — |
| 2024-01-12 | $5.38 | $28.28 | 178,800 | — | — |
| 2024-01-11 | $5.34 | $28.07 | 181,300 | — | — |
| 2024-01-10 | $5.36 | $27.99 | 210,400 | — | — |
| 2024-01-09 | $5.33 | $27.84 | 175,500 | — | — |
| 2024-01-08 | $5.35 | $27.94 | 322,100 | — | — |
| 2024-01-05 | $5.26 | $27.47 | 242,800 | — | — |
| 2024-01-04 | $5.26 | $27.47 | 215,700 | — | — |
| 2024-01-03 | $5.18 | $27.05 | 210,200 | — | — |
| 2024-01-02 | $5.25 | $27.42 | 197,700 | — | — |