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
- 2010-05-13 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 | $8.10 | $8.10 | 1,152,000 | — | — |
| 2024-12-30 | $8.10 | $8.10 | 712,900 | — | — |
| 2024-12-27 | $8.21 | $8.21 | 474,700 | — | — |
| 2024-12-26 | $8.50 | $8.50 | 408,100 | — | — |
| 2024-12-24 | $8.33 | $8.33 | 230,500 | — | — |
| 2024-12-23 | $8.42 | $8.42 | 633,200 | — | — |
| 2024-12-20 | $8.57 | $8.57 | 2,460,700 | — | — |
| 2024-12-19 | $8.87 | $8.87 | 1,140,600 | — | — |
| 2024-12-18 | $8.12 | $8.12 | 711,900 | — | — |
| 2024-12-17 | $8.54 | $8.54 | 685,800 | — | — |
| 2024-12-16 | $8.31 | $8.31 | 1,354,800 | — | — |
| 2024-12-13 | $8.38 | $8.38 | 860,200 | — | — |
| 2024-12-12 | $8.77 | $8.77 | 918,300 | — | — |
| 2024-12-11 | $9.53 | $9.53 | 778,500 | — | — |
| 2024-12-10 | $9.18 | $9.18 | 1,855,800 | — | — |
| 2024-12-09 | $9.35 | $9.35 | 840,500 | — | — |
| 2024-12-06 | $9.50 | $9.50 | 565,200 | — | — |
| 2024-12-05 | $9.70 | $9.70 | 513,800 | — | — |
| 2024-12-04 | $9.68 | $9.68 | 569,200 | — | — |
| 2024-12-03 | $9.85 | $9.85 | 771,900 | — | — |
| 2024-12-02 | $9.90 | $9.90 | 886,900 | — | — |
| 2024-11-29 | $9.86 | $9.86 | 323,400 | — | — |
| 2024-11-27 | $9.98 | $9.98 | 727,700 | — | — |
| 2024-11-26 | $9.78 | $9.78 | 1,206,800 | — | — |
| 2024-11-25 | $9.95 | $9.95 | 857,000 | — | — |
| 2024-11-22 | $9.96 | $9.96 | 880,100 | — | — |
| 2024-11-21 | $10.33 | $10.33 | 688,800 | — | — |
| 2024-11-20 | $10.74 | $10.74 | 2,081,800 | — | — |
| 2024-11-19 | $11.07 | $11.07 | 770,600 | — | — |
| 2024-11-18 | $10.91 | $10.91 | 1,007,200 | — | — |
| 2024-11-15 | $10.33 | $10.33 | 1,151,500 | — | — |
| 2024-11-14 | $11.00 | $11.00 | 1,311,200 | — | — |
| 2024-11-13 | $11.35 | $11.35 | 943,400 | — | — |
| 2024-11-12 | $11.67 | $11.67 | 952,500 | — | — |
| 2024-11-11 | $12.04 | $12.04 | 1,118,400 | — | — |
| 2024-11-08 | $11.60 | $11.60 | 1,502,300 | — | — |
| 2024-11-07 | $10.63 | $10.63 | 1,047,100 | — | — |
| 2024-11-06 | $10.32 | $10.32 | 1,143,900 | — | — |
| 2024-11-05 | $10.15 | $10.15 | 1,505,700 | — | — |
| 2024-11-04 | $9.59 | $9.59 | 1,867,600 | — | — |
| 2024-11-01 | $9.99 | $9.99 | 1,562,100 | — | — |
| 2024-10-31 | $10.06 | $10.06 | 2,189,300 | — | — |
| 2024-10-30 | $10.05 | $10.05 | 4,370,900 | — | — |
| 2024-10-29 | $12.97 | $12.97 | 1,746,200 | — | — |
| 2024-10-28 | $13.59 | $13.59 | 2,177,200 | — | — |
| 2024-10-25 | $13.04 | $13.04 | 2,317,900 | — | — |
| 2024-10-24 | $12.47 | $12.47 | 1,888,900 | — | — |
| 2024-10-23 | $12.35 | $12.35 | 2,144,900 | — | — |
| 2024-10-22 | $12.04 | $12.04 | 1,639,300 | — | — |
| 2024-10-21 | $11.20 | $11.20 | 788,700 | — | — |
| 2024-10-18 | $11.01 | $11.01 | 751,300 | — | — |
| 2024-10-17 | $10.49 | $10.49 | 790,100 | — | — |
| 2024-10-16 | $10.45 | $10.45 | 785,200 | — | — |
| 2024-10-15 | $10.09 | $10.09 | 669,900 | — | — |
| 2024-10-14 | $10.06 | $10.06 | 645,400 | — | — |
| 2024-10-11 | $10.12 | $10.12 | 933,700 | — | — |
| 2024-10-10 | $9.73 | $9.73 | 1,155,200 | — | — |
| 2024-10-09 | $9.93 | $9.93 | 1,631,300 | — | — |
| 2024-10-08 | $9.67 | $9.67 | 1,625,400 | — | — |
| 2024-10-07 | $9.17 | $9.17 | 1,318,300 | — | — |
| 2024-10-04 | $8.90 | $8.90 | 1,230,600 | — | — |
| 2024-10-03 | $8.29 | $8.29 | 539,700 | — | — |
| 2024-10-02 | $8.27 | $8.27 | 672,800 | — | — |
| 2024-10-01 | $8.10 | $8.10 | 643,400 | — | — |
| 2024-09-30 | $8.08 | $8.08 | 626,200 | — | — |
| 2024-09-27 | $8.05 | $8.05 | 685,800 | — | — |
| 2024-09-26 | $8.23 | $8.23 | 1,286,700 | — | — |
| 2024-09-25 | $7.76 | $7.76 | 1,340,700 | — | — |
| 2024-09-24 | $7.51 | $7.51 | 816,400 | — | — |
| 2024-09-23 | $7.30 | $7.30 | 895,500 | — | — |
| 2024-09-20 | $7.38 | $7.38 | 1,056,400 | — | — |
| 2024-09-19 | $7.01 | $7.01 | 1,338,300 | — | — |
| 2024-09-18 | $7.25 | $7.25 | 896,400 | — | — |
| 2024-09-17 | $7.21 | $7.21 | 935,000 | — | — |
| 2024-09-16 | $7.06 | $7.06 | 707,400 | — | — |
| 2024-09-13 | $6.95 | $6.95 | 891,700 | — | — |
| 2024-09-12 | $6.86 | $6.86 | 1,059,400 | — | — |
| 2024-09-11 | $6.91 | $6.91 | 2,157,500 | — | — |
| 2024-09-10 | $6.23 | $6.23 | 1,552,600 | — | — |
| 2024-09-09 | $5.60 | $5.60 | 1,113,300 | — | — |
| 2024-09-06 | $5.76 | $5.76 | 832,900 | — | — |
| 2024-09-05 | $5.70 | $5.70 | 533,100 | — | — |
| 2024-09-04 | $5.74 | $5.74 | 622,100 | — | — |
| 2024-09-03 | $5.84 | $5.84 | 752,100 | — | — |
| 2024-08-30 | $6.24 | $6.24 | 484,200 | — | — |
| 2024-08-29 | $6.07 | $6.07 | 514,800 | — | — |
| 2024-08-28 | $6.02 | $6.02 | 530,900 | — | — |
| 2024-08-27 | $6.17 | $6.17 | 839,300 | — | — |
| 2024-08-26 | $6.27 | $6.27 | 1,953,200 | — | — |
| 2024-08-23 | $5.65 | $5.65 | 1,106,700 | — | — |
| 2024-08-22 | $5.10 | $5.10 | 455,400 | — | — |
| 2024-08-21 | $5.01 | $5.01 | 451,000 | — | — |
| 2024-08-20 | $5.02 | $5.02 | 467,700 | — | — |
| 2024-08-19 | $5.16 | $5.16 | 960,900 | — | — |
| 2024-08-16 | $4.81 | $4.81 | 712,000 | — | — |
| 2024-08-15 | $4.80 | $4.80 | 911,900 | — | — |
| 2024-08-14 | $4.92 | $4.92 | 2,871,900 | — | — |
| 2024-08-13 | $3.78 | $3.78 | 516,900 | — | — |
| 2024-08-12 | $3.64 | $3.64 | 649,800 | — | — |
| 2024-08-09 | $3.82 | $3.82 | 723,800 | — | — |
| 2024-08-08 | $4.00 | $4.00 | 433,600 | — | — |
| 2024-08-07 | $3.94 | $3.94 | 440,000 | — | — |
| 2024-08-06 | $4.05 | $4.05 | 271,800 | — | — |
| 2024-08-05 | $4.06 | $4.06 | 615,900 | — | — |
| 2024-08-02 | $4.22 | $4.22 | 488,300 | — | — |
| 2024-08-01 | $4.46 | $4.46 | 414,200 | — | — |
| 2024-07-31 | $4.58 | $4.58 | 644,400 | — | — |
| 2024-07-30 | $4.52 | $4.52 | 1,632,300 | — | — |
| 2024-07-29 | $4.68 | $4.68 | 608,400 | — | — |
| 2024-07-26 | $4.54 | $4.54 | 357,600 | — | — |
| 2024-07-25 | $4.71 | $4.71 | 415,600 | — | — |
| 2024-07-24 | $4.77 | $4.77 | 287,900 | — | — |
| 2024-07-23 | $4.83 | $4.83 | 419,900 | — | — |
| 2024-07-22 | $4.74 | $4.74 | 333,500 | — | — |
| 2024-07-19 | $4.65 | $4.65 | 208,800 | — | — |
| 2024-07-18 | $4.66 | $4.66 | 330,200 | — | — |
| 2024-07-17 | $4.85 | $4.85 | 368,200 | — | — |
| 2024-07-16 | $5.00 | $5.00 | 589,200 | — | — |
| 2024-07-15 | $4.90 | $4.90 | 371,800 | — | — |
| 2024-07-12 | $4.78 | $4.78 | 552,900 | — | — |
| 2024-07-11 | $4.91 | $4.91 | 711,900 | — | — |
| 2024-07-10 | $4.45 | $4.45 | 343,300 | — | — |
| 2024-07-09 | $4.30 | $4.30 | 426,700 | — | — |
| 2024-07-08 | $4.18 | $4.18 | 526,800 | — | — |
| 2024-07-05 | $4.12 | $4.12 | 322,900 | — | — |
| 2024-07-03 | $4.13 | $4.13 | 308,900 | — | — |
| 2024-07-02 | $4.12 | $4.12 | 442,200 | — | — |
| 2024-07-01 | $4.28 | $4.28 | 347,200 | — | — |
| 2024-06-28 | $4.33 | $4.33 | 1,197,900 | — | — |
| 2024-06-27 | $4.33 | $4.33 | 333,600 | — | — |
| 2024-06-26 | $4.15 | $4.15 | 332,600 | — | — |
| 2024-06-25 | $4.18 | $4.18 | 288,100 | — | — |
| 2024-06-24 | $4.25 | $4.25 | 337,100 | — | — |
| 2024-06-21 | $4.39 | $4.39 | 519,000 | — | — |
| 2024-06-20 | $4.43 | $4.43 | 511,200 | — | — |
| 2024-06-18 | $4.33 | $4.33 | 682,400 | — | — |
| 2024-06-17 | $4.49 | $4.49 | 738,100 | — | — |
| 2024-06-14 | $4.72 | $4.72 | 514,000 | — | — |
| 2024-06-13 | $4.88 | $4.88 | 392,800 | — | — |
| 2024-06-12 | $4.99 | $4.99 | 386,600 | — | — |
| 2024-06-11 | $5.05 | $5.05 | 640,800 | — | — |
| 2024-06-10 | $5.09 | $5.09 | 346,900 | — | — |
| 2024-06-07 | $5.16 | $5.16 | 422,300 | — | — |
| 2024-06-06 | $5.19 | $5.19 | 440,500 | — | — |
| 2024-06-05 | $5.30 | $5.30 | 566,200 | — | — |
| 2024-06-04 | $5.26 | $5.26 | 373,800 | — | — |
| 2024-06-03 | $5.24 | $5.24 | 354,900 | — | — |
| 2024-05-31 | $5.27 | $5.27 | 349,600 | — | — |
| 2024-05-30 | $5.28 | $5.28 | 462,600 | — | — |
| 2024-05-29 | $5.25 | $5.25 | 542,200 | — | — |
| 2024-05-28 | $5.36 | $5.36 | 629,100 | — | — |
| 2024-05-24 | $5.12 | $5.12 | 254,600 | — | — |
| 2024-05-23 | $5.11 | $5.11 | 536,500 | — | — |
| 2024-05-22 | $5.21 | $5.21 | 358,000 | — | — |
| 2024-05-21 | $5.08 | $5.08 | 549,800 | — | — |
| 2024-05-20 | $5.05 | $5.05 | 693,900 | — | — |
| 2024-05-17 | $5.12 | $5.12 | 475,500 | — | — |
| 2024-05-16 | $5.20 | $5.20 | 478,700 | — | — |
| 2024-05-15 | $5.25 | $5.25 | 509,900 | — | — |
| 2024-05-14 | $5.33 | $5.33 | 468,000 | — | — |
| 2024-05-13 | $5.30 | $5.30 | 442,900 | — | — |
| 2024-05-10 | $5.17 | $5.17 | 991,700 | — | — |
| 2024-05-09 | $5.41 | $5.41 | 896,000 | — | — |
| 2024-05-08 | $5.71 | $5.71 | 810,900 | — | — |
| 2024-05-07 | $5.84 | $5.84 | 466,600 | — | — |
| 2024-05-06 | $5.89 | $5.89 | 748,700 | — | — |
| 2024-05-03 | $5.84 | $5.84 | 1,028,700 | — | — |
| 2024-05-02 | $5.37 | $5.37 | 625,400 | — | — |
| 2024-05-01 | $5.52 | $5.52 | 902,100 | — | — |
| 2024-04-30 | $5.26 | $5.26 | 373,100 | — | — |
| 2024-04-29 | $5.28 | $5.28 | 365,500 | — | — |
| 2024-04-26 | $5.31 | $5.31 | 315,400 | — | — |
| 2024-04-25 | $5.19 | $5.19 | 745,300 | — | — |
| 2024-04-24 | $5.33 | $5.33 | 422,900 | — | — |
| 2024-04-23 | $5.45 | $5.45 | 572,800 | — | — |
| 2024-04-22 | $5.28 | $5.28 | 465,600 | — | — |
| 2024-04-19 | $5.28 | $5.28 | 1,992,200 | — | — |
| 2024-04-18 | $5.42 | $5.42 | 628,400 | — | — |
| 2024-04-17 | $5.44 | $5.44 | 731,800 | — | — |
| 2024-04-16 | $5.41 | $5.41 | 720,000 | — | — |
| 2024-04-15 | $5.38 | $5.38 | 1,502,200 | — | — |
| 2024-04-12 | $5.84 | $5.84 | 2,328,000 | — | — |
| 2024-04-11 | $6.39 | $6.39 | 2,635,900 | — | — |
| 2024-04-10 | $5.28 | $5.28 | 1,505,200 | — | — |
| 2024-04-09 | $4.75 | $4.75 | 438,200 | — | — |
| 2024-04-08 | $4.76 | $4.76 | 642,600 | — | — |
| 2024-04-05 | $4.71 | $4.71 | 995,400 | — | — |
| 2024-04-04 | $4.46 | $4.46 | 539,500 | — | — |
| 2024-04-03 | $4.13 | $4.13 | 189,400 | — | — |
| 2024-04-02 | $4.08 | $4.08 | 316,000 | — | — |
| 2024-04-01 | $4.17 | $4.17 | 206,300 | — | — |
| 2024-03-28 | $4.24 | $4.24 | 339,800 | — | — |
| 2024-03-27 | $4.16 | $4.16 | 379,800 | — | — |
| 2024-03-26 | $4.11 | $4.11 | 486,900 | — | — |
| 2024-03-25 | $4.08 | $4.08 | 489,700 | — | — |
| 2024-03-22 | $3.92 | $3.92 | 381,400 | — | — |
| 2024-03-21 | $3.90 | $3.90 | 296,400 | — | — |
| 2024-03-20 | $3.80 | $3.80 | 365,300 | — | — |
| 2024-03-19 | $3.83 | $3.83 | 350,500 | — | — |
| 2024-03-18 | $3.80 | $3.80 | 447,600 | — | — |
| 2024-03-15 | $3.81 | $3.81 | 1,004,400 | — | — |
| 2024-03-14 | $4.18 | $4.18 | 1,482,400 | — | — |
| 2024-03-13 | $3.90 | $3.90 | 1,073,700 | — | — |
| 2024-03-12 | $3.42 | $3.42 | 1,217,000 | — | — |
| 2024-03-11 | $3.52 | $3.52 | 618,500 | — | — |
| 2024-03-08 | $3.68 | $3.68 | 436,400 | — | — |
| 2024-03-07 | $3.62 | $3.62 | 276,200 | — | — |
| 2024-03-06 | $3.59 | $3.59 | 183,300 | — | — |
| 2024-03-05 | $3.55 | $3.55 | 306,800 | — | — |
| 2024-03-04 | $3.53 | $3.53 | 312,500 | — | — |
| 2024-03-01 | $3.67 | $3.67 | 402,100 | — | — |
| 2024-02-29 | $3.54 | $3.54 | 272,400 | — | — |
| 2024-02-28 | $3.54 | $3.54 | 268,900 | — | — |
| 2024-02-27 | $3.53 | $3.53 | 438,400 | — | — |
| 2024-02-26 | $3.31 | $3.31 | 382,400 | — | — |
| 2024-02-23 | $3.28 | $3.28 | 220,500 | — | — |
| 2024-02-22 | $3.24 | $3.24 | 307,700 | — | — |
| 2024-02-21 | $3.25 | $3.25 | 157,100 | — | — |
| 2024-02-20 | $3.29 | $3.29 | 317,200 | — | — |
| 2024-02-16 | $3.31 | $3.31 | 241,300 | — | — |
| 2024-02-15 | $3.27 | $3.27 | 272,000 | — | — |
| 2024-02-14 | $3.20 | $3.20 | 313,700 | — | — |
| 2024-02-13 | $3.08 | $3.08 | 447,500 | — | — |
| 2024-02-12 | $3.29 | $3.29 | 480,700 | — | — |
| 2024-02-09 | $3.18 | $3.18 | 311,900 | — | — |
| 2024-02-08 | $3.02 | $3.02 | 320,700 | — | — |
| 2024-02-07 | $2.94 | $2.94 | 269,900 | — | — |
| 2024-02-06 | $2.96 | $2.96 | 645,600 | — | — |
| 2024-02-05 | $2.98 | $2.98 | 473,800 | — | — |
| 2024-02-02 | $3.10 | $3.10 | 771,300 | — | — |
| 2024-02-01 | $3.04 | $3.04 | 484,300 | — | — |
| 2024-01-31 | $2.95 | $2.95 | 909,600 | — | — |
| 2024-01-30 | $3.14 | $3.14 | 1,130,000 | — | — |
| 2024-01-29 | $3.35 | $3.35 | 190,300 | — | — |
| 2024-01-26 | $3.27 | $3.27 | 135,100 | — | — |
| 2024-01-25 | $3.24 | $3.24 | 235,300 | — | — |
| 2024-01-24 | $3.20 | $3.20 | 321,100 | — | — |
| 2024-01-23 | $3.28 | $3.28 | 151,700 | — | — |
| 2024-01-22 | $3.28 | $3.28 | 278,800 | — | — |
| 2024-01-19 | $3.26 | $3.26 | 341,200 | — | — |
| 2024-01-18 | $3.28 | $3.28 | 329,100 | — | — |
| 2024-01-17 | $3.35 | $3.35 | 301,500 | — | — |
| 2024-01-16 | $3.36 | $3.36 | 575,200 | — | — |
| 2024-01-12 | $3.47 | $3.47 | 270,300 | — | — |
| 2024-01-11 | $3.47 | $3.47 | 288,400 | — | — |
| 2024-01-10 | $3.55 | $3.55 | 258,400 | — | — |
| 2024-01-09 | $3.61 | $3.61 | 436,200 | — | — |
| 2024-01-08 | $3.61 | $3.61 | 620,500 | — | — |
| 2024-01-05 | $3.39 | $3.39 | 498,200 | — | — |
| 2024-01-04 | $3.47 | $3.47 | 400,100 | — | — |
| 2024-01-03 | $3.57 | $3.57 | 361,900 | — | — |
| 2024-01-02 | $3.77 | $3.77 | 357,800 | — | — |