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
- 2013-06-13 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 | $6.96 | $8.28 | 2,706,200 | — | — |
| 2024-12-30 | $6.92 | $8.23 | 3,054,100 | — | — |
| 2024-12-27 | $6.99 | $8.32 | 3,937,200 | — | — |
| 2024-12-26 | $7.09 | $8.43 | 3,875,800 | — | — |
| 2024-12-24 | $7.04 | $8.37 | 1,615,500 | — | — |
| 2024-12-23 | $7.07 | $8.41 | 3,145,400 | — | — |
| 2024-12-20 | $7.04 | $8.37 | 11,089,500 | — | — |
| 2024-12-19 | $7.00 | $8.33 | 3,494,300 | — | — |
| 2024-12-18 | $6.99 | $8.32 | 3,996,400 | — | — |
| 2024-12-17 | $7.32 | $8.71 | 3,642,500 | — | — |
| 2024-12-16 | $7.46 | $8.87 | 5,837,800 | — | — |
| 2024-12-13 | $7.50 | $8.92 | 3,696,500 | — | — |
| 2024-12-12 | $7.47 | $8.89 | 3,369,700 | — | — |
| 2024-12-11 | $7.62 | $9.06 | 4,604,400 | — | — |
| 2024-12-10 | $7.75 | $9.22 | 5,858,200 | — | — |
| 2024-12-09 | $7.75 | $9.22 | 6,400,700 | — | — |
| 2024-12-06 | $7.61 | $9.05 | 5,157,900 | — | — |
| 2024-12-05 | $7.64 | $9.09 | 3,818,900 | — | — |
| 2024-12-04 | $7.67 | $9.12 | 3,823,900 | — | — |
| 2024-12-03 | $7.51 | $8.93 | 3,154,600 | — | — |
| 2024-12-02 | $7.65 | $9.10 | 5,328,900 | — | — |
| 2024-11-29 | $7.39 | $8.79 | 3,245,200 | — | — |
| 2024-11-27 | $7.41 | $8.81 | 3,259,800 | — | — |
| 2024-11-26 | $7.41 | $8.81 | 5,654,800 | — | — |
| 2024-11-25 | $7.53 | $8.96 | 6,645,800 | — | — |
| 2024-11-22 | $7.32 | $8.71 | 4,849,700 | — | — |
| 2024-11-21 | $7.19 | $8.55 | 3,948,100 | — | — |
| 2024-11-20 | $7.14 | $8.49 | 4,073,500 | — | — |
| 2024-11-19 | $7.09 | $8.43 | 4,879,800 | — | — |
| 2024-11-18 | $7.07 | $8.41 | 6,236,900 | — | — |
| 2024-11-15 | $7.20 | $8.57 | 7,303,800 | — | — |
| 2024-11-14 | $7.59 | $9.03 | 6,437,200 | — | — |
| 2024-11-13 | $7.38 | $8.78 | 6,826,100 | — | — |
| 2024-11-12 | $7.47 | $8.89 | 6,618,400 | — | — |
| 2024-11-11 | $7.36 | $8.76 | 5,740,200 | — | — |
| 2024-11-08 | $7.16 | $8.52 | 6,729,200 | — | — |
| 2024-11-07 | $7.25 | $8.62 | 9,348,600 | — | — |
| 2024-11-06 | $7.43 | $8.84 | 11,300,100 | — | — |
| 2024-11-05 | $7.54 | $8.97 | 6,269,600 | — | — |
| 2024-11-04 | $7.47 | $8.89 | 6,774,200 | — | — |
| 2024-11-01 | $7.48 | $8.90 | 5,643,800 | — | — |
| 2024-10-31 | $7.44 | $8.85 | 8,047,500 | — | — |
| 2024-10-30 | $7.64 | $9.09 | 3,615,300 | — | — |
| 2024-10-29 | $7.75 | $9.22 | 4,368,900 | — | — |
| 2024-10-28 | $7.67 | $9.12 | 3,091,900 | — | — |
| 2024-10-25 | $7.57 | $9.01 | 2,696,500 | — | — |
| 2024-10-24 | $7.57 | $9.01 | 3,026,800 | — | — |
| 2024-10-23 | $7.60 | $9.04 | 6,543,400 | — | — |
| 2024-10-22 | $7.48 | $8.90 | 6,557,500 | — | — |
| 2024-10-21 | $7.59 | $9.03 | 5,605,900 | — | — |
| 2024-10-18 | $7.70 | $9.16 | 6,470,800 | — | — |
| 2024-10-17 | $7.82 | $9.30 | 8,982,700 | — | — |
| 2024-10-16 | $7.99 | $9.50 | 6,541,900 | — | — |
| 2024-10-15 | $8.18 | $9.73 | 17,151,000 | — | — |
| 2024-10-14 | $9.17 | $10.91 | 4,665,200 | — | — |
| 2024-10-11 | $9.21 | $10.96 | 4,841,800 | — | — |
| 2024-10-10 | $8.90 | $10.59 | 4,527,200 | — | — |
| 2024-10-09 | $8.98 | $10.68 | 5,223,900 | — | — |
| 2024-10-08 | $9.12 | $10.85 | 3,338,300 | — | — |
| 2024-10-07 | $9.36 | $11.13 | 5,049,300 | — | — |
| 2024-10-04 | $8.99 | $10.69 | 2,166,800 | — | — |
| 2024-10-03 | $8.93 | $10.62 | 3,629,400 | — | — |
| 2024-10-02 | $9.09 | $10.81 | 2,919,500 | — | — |
| 2024-10-01 | $9.17 | $10.91 | 3,417,200 | — | — |
| 2024-09-30 | $9.39 | $11.17 | 4,349,700 | — | — |
| 2024-09-27 | $9.51 | $11.31 | 4,998,500 | — | — |
| 2024-09-26 | $9.48 | $11.28 | 5,355,300 | — | — |
| 2024-09-25 | $9.02 | $10.73 | 4,284,700 | — | — |
| 2024-09-24 | $9.29 | $11.05 | 5,173,700 | — | — |
| 2024-09-23 | $9.29 | $11.05 | 3,055,700 | — | — |
| 2024-09-20 | $9.19 | $10.93 | 4,911,900 | — | — |
| 2024-09-19 | $9.39 | $11.17 | 2,605,200 | — | — |
| 2024-09-18 | $9.26 | $11.02 | 3,057,700 | — | — |
| 2024-09-17 | $9.26 | $11.02 | 2,101,600 | — | — |
| 2024-09-16 | $9.30 | $11.06 | 2,950,900 | — | — |
| 2024-09-13 | $9.11 | $10.84 | 4,851,100 | — | — |
| 2024-09-12 | $8.92 | $10.61 | 2,298,600 | — | — |
| 2024-09-11 | $8.87 | $10.55 | 2,429,400 | — | — |
| 2024-09-10 | $8.83 | $10.50 | 3,513,000 | — | — |
| 2024-09-09 | $9.01 | $10.72 | 3,491,200 | — | — |
| 2024-09-06 | $8.99 | $10.69 | 2,928,800 | — | — |
| 2024-09-05 | $9.17 | $10.91 | 2,719,700 | — | — |
| 2024-09-04 | $9.36 | $11.13 | 3,125,500 | — | — |
| 2024-09-03 | $9.44 | $11.23 | 3,736,700 | — | — |
| 2024-08-30 | $9.38 | $11.16 | 3,849,800 | — | — |
| 2024-08-29 | $9.25 | $11.00 | 3,805,900 | — | — |
| 2024-08-28 | $9.48 | $11.28 | 3,915,900 | — | — |
| 2024-08-27 | $9.55 | $11.36 | 3,978,400 | — | — |
| 2024-08-26 | $9.66 | $11.49 | 3,623,500 | — | — |
| 2024-08-23 | $9.96 | $11.85 | 4,378,400 | — | — |
| 2024-08-22 | $10.02 | $11.92 | 4,951,100 | — | — |
| 2024-08-21 | $10.13 | $12.05 | 9,106,000 | — | — |
| 2024-08-20 | $9.53 | $11.34 | 6,501,400 | — | — |
| 2024-08-19 | $9.55 | $11.36 | 5,766,000 | — | — |
| 2024-08-16 | $9.63 | $11.46 | 4,695,600 | — | — |
| 2024-08-15 | $9.42 | $11.21 | 6,953,500 | — | — |
| 2024-08-14 | $9.05 | $10.77 | 5,341,500 | — | — |
| 2024-08-13 | $9.15 | $10.88 | 4,066,400 | — | — |
| 2024-08-12 | $8.86 | $10.54 | 5,984,700 | — | — |
| 2024-08-09 | $9.12 | $10.85 | 4,276,200 | — | — |
| 2024-08-08 | $9.31 | $11.08 | 5,460,900 | — | — |
| 2024-08-07 | $9.14 | $10.87 | 3,629,700 | — | — |
| 2024-08-06 | $9.29 | $11.05 | 3,512,100 | — | — |
| 2024-08-05 | $9.17 | $10.91 | 3,862,800 | — | — |
| 2024-08-02 | $9.44 | $11.23 | 4,127,000 | — | — |
| 2024-08-01 | $9.66 | $11.49 | 3,547,400 | — | — |
| 2024-07-31 | $9.95 | $11.84 | 3,355,900 | — | — |
| 2024-07-30 | $9.82 | $11.68 | 2,597,800 | — | — |
| 2024-07-29 | $9.97 | $11.86 | 3,348,300 | — | — |
| 2024-07-26 | $9.91 | $11.79 | 3,743,700 | — | — |
| 2024-07-25 | $9.69 | $11.53 | 3,969,900 | — | — |
| 2024-07-24 | $9.58 | $11.40 | 5,218,000 | — | — |
| 2024-07-23 | $9.95 | $11.84 | 2,459,300 | — | — |
| 2024-07-22 | $9.96 | $11.85 | 3,077,600 | — | — |
| 2024-07-19 | $9.96 | $11.85 | 2,210,700 | — | — |
| 2024-07-18 | $9.94 | $11.82 | 4,396,300 | — | — |
| 2024-07-17 | $10.07 | $11.98 | 3,914,100 | — | — |
| 2024-07-16 | $10.13 | $12.05 | 2,813,600 | — | — |
| 2024-07-15 | $10.23 | $12.17 | 4,216,500 | — | — |
| 2024-07-12 | $10.44 | $12.42 | 4,487,300 | — | — |
| 2024-07-11 | $10.08 | $11.99 | 3,367,300 | — | — |
| 2024-07-10 | $9.87 | $11.74 | 1,977,300 | — | — |
| 2024-07-09 | $9.90 | $11.78 | 2,157,700 | — | — |
| 2024-07-08 | $9.96 | $11.85 | 2,580,100 | — | — |
| 2024-07-05 | $9.81 | $11.67 | 3,892,900 | — | — |
| 2024-07-03 | $9.73 | $11.57 | 1,037,400 | — | — |
| 2024-07-02 | $9.76 | $11.61 | 3,556,000 | — | — |
| 2024-07-01 | $9.76 | $11.61 | 3,331,900 | — | — |
| 2024-06-28 | $10.02 | $11.92 | 4,171,100 | — | — |
| 2024-06-27 | $10.04 | $11.94 | 2,832,900 | — | — |
| 2024-06-26 | $10.09 | $12.00 | 1,962,100 | — | — |
| 2024-06-25 | $10.05 | $11.96 | 3,075,700 | — | — |
| 2024-06-24 | $10.13 | $12.05 | 3,269,900 | — | — |
| 2024-06-21 | $9.93 | $11.81 | 6,559,000 | — | — |
| 2024-06-20 | $9.87 | $11.74 | 4,079,800 | — | — |
| 2024-06-18 | $9.77 | $11.62 | 4,186,300 | — | — |
| 2024-06-17 | $9.81 | $11.67 | 4,620,400 | — | — |
| 2024-06-14 | $9.85 | $11.72 | 3,066,600 | — | — |
| 2024-06-13 | $9.96 | $11.85 | 4,055,900 | — | — |
| 2024-06-12 | $10.02 | $11.92 | 3,181,200 | — | — |
| 2024-06-11 | $9.88 | $11.75 | 3,302,600 | — | — |
| 2024-06-10 | $9.84 | $11.71 | 4,267,400 | — | — |
| 2024-06-07 | $10.02 | $11.92 | 2,706,300 | — | — |
| 2024-06-06 | $10.20 | $12.13 | 4,378,100 | — | — |
| 2024-06-05 | $10.11 | $12.03 | 3,077,200 | — | — |
| 2024-06-04 | $10.01 | $11.91 | 2,753,600 | — | — |
| 2024-06-03 | $10.20 | $12.13 | 3,225,100 | — | — |
| 2024-05-31 | $10.36 | $12.32 | 4,185,900 | — | — |
| 2024-05-30 | $10.19 | $12.12 | 2,834,700 | — | — |
| 2024-05-29 | $10.22 | $12.16 | 4,463,000 | — | — |
| 2024-05-28 | $10.71 | $12.74 | 6,058,700 | — | — |
| 2024-05-24 | $10.55 | $12.55 | 2,974,700 | — | — |
| 2024-05-23 | $10.42 | $12.40 | 3,598,600 | — | — |
| 2024-05-22 | $10.36 | $12.32 | 4,800,100 | — | — |
| 2024-05-21 | $10.49 | $12.48 | 4,190,900 | — | — |
| 2024-05-20 | $10.46 | $12.44 | 3,823,900 | — | — |
| 2024-05-17 | $10.66 | $12.68 | 3,114,400 | — | — |
| 2024-05-16 | $10.98 | $13.06 | 3,015,100 | — | — |
| 2024-05-15 | $10.85 | $12.91 | 3,452,100 | — | — |
| 2024-05-14 | $10.95 | $13.03 | 4,402,200 | — | — |
| 2024-05-13 | $11.17 | $13.29 | 3,808,700 | — | — |
| 2024-05-10 | $11.17 | $13.29 | 2,503,200 | — | — |
| 2024-05-09 | $11.18 | $13.30 | 3,743,800 | — | — |
| 2024-05-08 | $10.89 | $12.95 | 5,519,000 | — | — |
| 2024-05-07 | $11.10 | $13.20 | 10,513,200 | — | — |
| 2024-05-06 | $11.50 | $13.68 | 4,561,800 | — | — |
| 2024-05-03 | $11.60 | $13.80 | 2,848,400 | — | — |
| 2024-05-02 | $11.57 | $13.76 | 3,124,100 | — | — |
| 2024-05-01 | $11.29 | $13.43 | 3,336,300 | — | — |
| 2024-04-30 | $11.44 | $13.61 | 2,180,000 | — | — |
| 2024-04-29 | $11.52 | $13.70 | 4,721,400 | — | — |
| 2024-04-26 | $11.46 | $13.63 | 2,180,400 | — | — |
| 2024-04-25 | $11.42 | $13.59 | 2,853,300 | — | — |
| 2024-04-24 | $11.70 | $13.92 | 4,826,200 | — | — |
| 2024-04-23 | $11.69 | $13.91 | 5,356,500 | — | — |
| 2024-04-22 | $11.28 | $13.42 | 6,886,800 | — | — |
| 2024-04-19 | $11.15 | $13.26 | 6,151,800 | — | — |
| 2024-04-18 | $11.04 | $13.13 | 5,903,100 | — | — |
| 2024-04-17 | $10.63 | $12.65 | 4,467,900 | — | — |
| 2024-04-16 | $10.83 | $12.88 | 4,914,200 | — | — |
| 2024-04-15 | $10.50 | $12.49 | 4,331,800 | — | — |
| 2024-04-12 | $10.51 | $12.50 | 5,141,100 | — | — |
| 2024-04-11 | $11.06 | $13.16 | 2,824,900 | — | — |
| 2024-04-10 | $11.15 | $13.26 | 3,316,300 | — | — |
| 2024-04-09 | $11.33 | $13.48 | 3,550,500 | — | — |
| 2024-04-08 | $11.15 | $13.26 | 2,620,700 | — | — |
| 2024-04-05 | $11.03 | $13.12 | 3,818,500 | — | — |
| 2024-04-04 | $11.06 | $13.16 | 6,331,900 | — | — |
| 2024-04-03 | $10.89 | $12.95 | 7,309,200 | — | — |
| 2024-04-02 | $11.62 | $13.82 | 4,014,700 | — | — |
| 2024-04-01 | $11.89 | $14.14 | 2,706,900 | — | — |
| 2024-03-28 | $11.96 | $14.23 | 3,561,400 | — | — |
| 2024-03-27 | $11.82 | $14.06 | 4,220,500 | — | — |
| 2024-03-26 | $11.65 | $13.86 | 2,689,900 | — | — |
| 2024-03-25 | $11.58 | $13.78 | 1,945,500 | — | — |
| 2024-03-22 | $11.78 | $14.01 | 2,998,800 | — | — |
| 2024-03-21 | $11.91 | $14.17 | 2,649,700 | — | — |
| 2024-03-20 | $12.04 | $14.32 | 2,473,300 | — | — |
| 2024-03-19 | $11.92 | $14.18 | 3,246,200 | — | — |
| 2024-03-18 | $12.09 | $14.38 | 3,749,500 | — | — |
| 2024-03-15 | $12.34 | $14.68 | 5,256,400 | — | — |
| 2024-03-14 | $12.33 | $14.67 | 1,997,000 | — | — |
| 2024-03-13 | $12.61 | $15.00 | 1,822,200 | — | — |
| 2024-03-12 | $12.61 | $15.00 | 1,816,800 | — | — |
| 2024-03-11 | $12.68 | $15.08 | 2,879,500 | — | — |
| 2024-03-08 | $12.73 | $15.14 | 2,876,700 | — | — |
| 2024-03-07 | $12.67 | $15.07 | 2,902,400 | — | — |
| 2024-03-06 | $12.75 | $15.17 | 3,277,000 | — | — |
| 2024-03-05 | $12.58 | $14.97 | 2,849,000 | — | — |
| 2024-03-04 | $12.47 | $14.83 | 2,509,700 | — | — |
| 2024-03-01 | $12.67 | $15.07 | 3,748,600 | — | — |
| 2024-02-29 | $12.56 | $14.94 | 4,598,500 | — | — |
| 2024-02-28 | $12.89 | $15.33 | 3,815,300 | — | — |
| 2024-02-27 | $13.26 | $15.77 | 3,863,000 | — | — |
| 2024-02-26 | $13.16 | $15.65 | 4,137,300 | — | — |
| 2024-02-23 | $13.10 | $15.58 | 3,861,900 | — | — |
| 2024-02-22 | $12.97 | $15.43 | 5,516,900 | — | — |
| 2024-02-21 | $12.64 | $15.04 | 8,849,800 | — | — |
| 2024-02-20 | $12.17 | $14.48 | 5,248,900 | — | — |
| 2024-02-16 | $11.90 | $14.16 | 2,680,100 | — | — |
| 2024-02-15 | $11.96 | $14.23 | 3,972,600 | — | — |
| 2024-02-14 | $11.62 | $13.82 | 3,742,100 | — | — |
| 2024-02-13 | $11.39 | $13.55 | 4,442,900 | — | — |
| 2024-02-12 | $11.83 | $14.07 | 7,166,200 | — | — |
| 2024-02-09 | $11.62 | $13.82 | 7,567,200 | — | — |
| 2024-02-08 | $11.88 | $14.13 | 11,353,400 | — | — |
| 2024-02-07 | $12.18 | $14.49 | 7,460,000 | — | — |
| 2024-02-06 | $12.27 | $14.60 | 3,639,500 | — | — |
| 2024-02-05 | $12.23 | $14.55 | 3,519,300 | — | — |
| 2024-02-02 | $12.10 | $14.39 | 3,191,000 | — | — |
| 2024-02-01 | $12.24 | $14.56 | 3,116,500 | — | — |
| 2024-01-31 | $12.08 | $14.37 | 2,613,500 | — | — |
| 2024-01-30 | $12.27 | $14.60 | 2,461,900 | — | — |
| 2024-01-29 | $12.36 | $14.70 | 2,147,900 | — | — |
| 2024-01-26 | $12.16 | $14.47 | 2,350,400 | — | — |
| 2024-01-25 | $12.03 | $14.31 | 2,259,400 | — | — |
| 2024-01-24 | $11.98 | $14.25 | 4,011,900 | — | — |
| 2024-01-23 | $12.31 | $14.64 | 3,107,900 | — | — |
| 2024-01-22 | $12.34 | $14.68 | 2,665,800 | — | — |
| 2024-01-19 | $12.10 | $14.39 | 2,948,600 | — | — |
| 2024-01-18 | $12.10 | $14.39 | 2,862,900 | — | — |
| 2024-01-17 | $12.06 | $14.35 | 3,418,100 | — | — |
| 2024-01-16 | $12.05 | $14.33 | 3,665,700 | — | — |
| 2024-01-12 | $12.24 | $14.56 | 8,312,900 | — | — |
| 2024-01-11 | $12.25 | $14.57 | 2,828,900 | — | — |
| 2024-01-10 | $12.20 | $14.51 | 2,159,500 | — | — |
| 2024-01-09 | $12.07 | $14.36 | 2,911,100 | — | — |
| 2024-01-08 | $11.97 | $14.24 | 4,975,000 | — | — |
| 2024-01-05 | $11.52 | $13.70 | 5,515,500 | — | — |
| 2024-01-04 | $11.54 | $13.73 | 3,829,500 | — | — |
| 2024-01-03 | $11.55 | $13.74 | 4,634,200 | — | — |
| 2024-01-02 | $12.22 | $14.54 | 3,765,000 | — | — |