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
- 2013-05-01 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 | $6.62 | $29.28 | 709,200 | — | — |
| 2024-12-30 | $6.57 | $28.70 | 579,600 | — | — |
| 2024-12-27 | $6.65 | $29.05 | 463,400 | — | — |
| 2024-12-26 | $6.63 | $28.97 | 454,500 | — | — |
| 2024-12-24 | $6.63 | $28.97 | 459,400 | — | — |
| 2024-12-23 | $6.58 | $28.75 | 329,500 | — | — |
| 2024-12-20 | $6.56 | $28.66 | 771,400 | — | — |
| 2024-12-19 | $6.46 | $28.22 | 371,200 | — | — |
| 2024-12-18 | $6.42 | $28.05 | 531,200 | — | — |
| 2024-12-17 | $6.56 | $28.66 | 474,000 | — | — |
| 2024-12-16 | $6.62 | $28.92 | 1,023,000 | — | — |
| 2024-12-13 | $6.83 | $29.84 | 433,300 | — | — |
| 2024-12-12 | $6.88 | $30.06 | 455,500 | — | — |
| 2024-12-11 | $6.89 | $30.10 | 579,400 | — | — |
| 2024-12-10 | $6.94 | $30.32 | 368,600 | — | — |
| 2024-12-09 | $6.88 | $30.06 | 312,300 | — | — |
| 2024-12-06 | $6.85 | $29.93 | 509,600 | — | — |
| 2024-12-05 | $6.76 | $29.53 | 388,900 | — | — |
| 2024-12-04 | $6.79 | $29.66 | 323,700 | — | — |
| 2024-12-03 | $6.71 | $29.32 | 291,800 | — | — |
| 2024-12-02 | $6.64 | $29.01 | 701,200 | — | — |
| 2024-11-29 | $6.73 | $29.40 | 325,900 | — | — |
| 2024-11-27 | $6.85 | $29.58 | 565,700 | — | — |
| 2024-11-26 | $6.75 | $29.15 | 325,300 | — | — |
| 2024-11-25 | $6.73 | $29.06 | 406,900 | — | — |
| 2024-11-22 | $6.76 | $29.19 | 482,300 | — | — |
| 2024-11-21 | $6.65 | $28.71 | 238,100 | — | — |
| 2024-11-20 | $6.57 | $28.37 | 341,200 | — | — |
| 2024-11-19 | $6.65 | $28.71 | 378,300 | — | — |
| 2024-11-18 | $6.57 | $28.37 | 419,100 | — | — |
| 2024-11-15 | $6.46 | $27.89 | 688,600 | — | — |
| 2024-11-14 | $6.33 | $27.33 | 364,700 | — | — |
| 2024-11-13 | $6.37 | $27.51 | 872,500 | — | — |
| 2024-11-12 | $6.49 | $28.02 | 358,100 | — | — |
| 2024-11-11 | $6.62 | $28.58 | 346,500 | — | — |
| 2024-11-08 | $6.62 | $28.58 | 451,500 | — | — |
| 2024-11-07 | $6.41 | $27.68 | 383,800 | — | — |
| 2024-11-06 | $6.37 | $27.51 | 771,200 | — | — |
| 2024-11-05 | $6.51 | $28.11 | 494,700 | — | — |
| 2024-11-04 | $6.39 | $27.59 | 364,200 | — | — |
| 2024-11-01 | $6.44 | $27.81 | 546,100 | — | — |
| 2024-10-31 | $6.54 | $28.24 | 458,500 | — | — |
| 2024-10-30 | $6.65 | $28.37 | 644,000 | — | — |
| 2024-10-29 | $6.64 | $28.33 | 751,500 | — | — |
| 2024-10-28 | $6.79 | $28.97 | 516,500 | — | — |
| 2024-10-25 | $6.86 | $29.26 | 582,600 | — | — |
| 2024-10-24 | $6.94 | $29.61 | 349,500 | — | — |
| 2024-10-23 | $6.99 | $29.82 | 419,100 | — | — |
| 2024-10-22 | $7.02 | $29.95 | 157,100 | — | — |
| 2024-10-21 | $6.99 | $29.82 | 192,900 | — | — |
| 2024-10-18 | $7.03 | $29.99 | 217,600 | — | — |
| 2024-10-17 | $6.97 | $29.73 | 167,700 | — | — |
| 2024-10-16 | $6.98 | $29.78 | 356,100 | — | — |
| 2024-10-15 | $6.85 | $29.22 | 253,000 | — | — |
| 2024-10-14 | $6.74 | $28.75 | 239,300 | — | — |
| 2024-10-11 | $6.74 | $28.75 | 221,100 | — | — |
| 2024-10-10 | $6.74 | $28.75 | 263,200 | — | — |
| 2024-10-09 | $6.71 | $28.62 | 255,000 | — | — |
| 2024-10-08 | $6.73 | $28.71 | 355,100 | — | — |
| 2024-10-07 | $6.70 | $28.58 | 392,100 | — | — |
| 2024-10-04 | $6.77 | $28.88 | 471,900 | — | — |
| 2024-10-03 | $6.75 | $28.80 | 528,400 | — | — |
| 2024-10-02 | $6.85 | $29.22 | 333,900 | — | — |
| 2024-10-01 | $6.86 | $29.26 | 475,800 | — | — |
| 2024-09-30 | $6.98 | $29.78 | 431,400 | — | — |
| 2024-09-27 | $6.99 | $29.48 | 405,000 | — | — |
| 2024-09-26 | $6.97 | $29.39 | 344,400 | — | — |
| 2024-09-25 | $6.92 | $29.18 | 425,400 | — | — |
| 2024-09-24 | $7.00 | $29.52 | 402,900 | — | — |
| 2024-09-23 | $7.02 | $29.60 | 320,000 | — | — |
| 2024-09-20 | $7.01 | $29.56 | 547,800 | — | — |
| 2024-09-19 | $7.01 | $29.56 | 588,500 | — | — |
| 2024-09-18 | $6.92 | $29.18 | 444,200 | — | — |
| 2024-09-17 | $6.98 | $29.44 | 454,800 | — | — |
| 2024-09-16 | $6.96 | $29.35 | 446,700 | — | — |
| 2024-09-13 | $6.98 | $29.44 | 356,200 | — | — |
| 2024-09-12 | $6.91 | $29.14 | 290,500 | — | — |
| 2024-09-11 | $6.91 | $29.14 | 342,600 | — | — |
| 2024-09-10 | $6.91 | $29.14 | 314,000 | — | — |
| 2024-09-09 | $6.86 | $28.93 | 307,100 | — | — |
| 2024-09-06 | $6.81 | $28.72 | 264,900 | — | — |
| 2024-09-05 | $6.82 | $28.76 | 310,200 | — | — |
| 2024-09-04 | $6.85 | $28.89 | 381,400 | — | — |
| 2024-09-03 | $6.89 | $29.06 | 375,300 | — | — |
| 2024-08-30 | $6.92 | $29.18 | 645,800 | — | — |
| 2024-08-29 | $7.01 | $29.22 | 535,200 | — | — |
| 2024-08-28 | $7.00 | $29.18 | 400,000 | — | — |
| 2024-08-27 | $7.05 | $29.39 | 376,100 | — | — |
| 2024-08-26 | $7.00 | $29.18 | 399,300 | — | — |
| 2024-08-23 | $6.99 | $29.14 | 415,600 | — | — |
| 2024-08-22 | $6.86 | $28.60 | 351,600 | — | — |
| 2024-08-21 | $6.89 | $28.72 | 522,200 | — | — |
| 2024-08-20 | $6.89 | $28.72 | 298,700 | — | — |
| 2024-08-19 | $6.95 | $28.97 | 409,500 | — | — |
| 2024-08-16 | $7.01 | $29.22 | 442,600 | — | — |
| 2024-08-15 | $6.96 | $29.02 | 253,500 | — | — |
| 2024-08-14 | $6.95 | $28.97 | 264,200 | — | — |
| 2024-08-13 | $6.99 | $29.14 | 389,800 | — | — |
| 2024-08-12 | $6.72 | $28.02 | 247,100 | — | — |
| 2024-08-09 | $6.81 | $28.39 | 162,300 | — | — |
| 2024-08-08 | $6.75 | $28.14 | 188,300 | — | — |
| 2024-08-07 | $6.71 | $27.97 | 255,200 | — | — |
| 2024-08-06 | $6.68 | $27.85 | 281,900 | — | — |
| 2024-08-05 | $6.52 | $27.18 | 613,100 | — | — |
| 2024-08-02 | $6.91 | $28.81 | 394,200 | — | — |
| 2024-08-01 | $6.94 | $28.93 | 331,300 | — | — |
| 2024-07-31 | $7.02 | $29.27 | 280,500 | — | — |
| 2024-07-30 | $7.06 | $29.10 | 470,300 | — | — |
| 2024-07-29 | $7.10 | $29.26 | 453,200 | — | — |
| 2024-07-26 | $7.05 | $29.06 | 393,900 | — | — |
| 2024-07-25 | $7.03 | $28.98 | 257,200 | — | — |
| 2024-07-24 | $7.07 | $29.14 | 327,300 | — | — |
| 2024-07-23 | $7.07 | $29.14 | 2,146,800 | — | — |
| 2024-07-22 | $7.13 | $29.39 | 346,700 | — | — |
| 2024-07-19 | $7.01 | $28.89 | 373,500 | — | — |
| 2024-07-18 | $7.06 | $29.10 | 428,600 | — | — |
| 2024-07-17 | $7.14 | $29.43 | 274,100 | — | — |
| 2024-07-16 | $7.15 | $29.47 | 585,900 | — | — |
| 2024-07-15 | $7.02 | $28.93 | 578,200 | — | — |
| 2024-07-12 | $7.03 | $28.98 | 405,800 | — | — |
| 2024-07-11 | $7.00 | $28.85 | 635,500 | — | — |
| 2024-07-10 | $7.00 | $28.85 | 447,600 | — | — |
| 2024-07-09 | $6.98 | $28.77 | 463,700 | — | — |
| 2024-07-08 | $6.94 | $28.61 | 326,800 | — | — |
| 2024-07-05 | $6.92 | $28.52 | 297,700 | — | — |
| 2024-07-03 | $6.92 | $28.52 | 145,900 | — | — |
| 2024-07-02 | $6.83 | $28.15 | 1,323,000 | — | — |
| 2024-07-01 | $6.83 | $28.15 | 308,800 | — | — |
| 2024-06-28 | $6.95 | $28.65 | 322,200 | — | — |
| 2024-06-27 | $7.05 | $28.73 | 312,800 | — | — |
| 2024-06-26 | $7.20 | $29.34 | 184,500 | — | — |
| 2024-06-25 | $7.07 | $28.81 | 177,500 | — | — |
| 2024-06-24 | $7.10 | $28.93 | 200,900 | — | — |
| 2024-06-21 | $7.04 | $28.69 | 335,600 | — | — |
| 2024-06-20 | $7.09 | $28.89 | 349,600 | — | — |
| 2024-06-18 | $6.96 | $28.36 | 254,500 | — | — |
| 2024-06-17 | $7.04 | $28.69 | 216,300 | — | — |
| 2024-06-14 | $7.04 | $28.69 | 162,700 | — | — |
| 2024-06-13 | $7.00 | $28.52 | 118,700 | — | — |
| 2024-06-12 | $6.95 | $28.32 | 199,400 | — | — |
| 2024-06-11 | $6.94 | $28.28 | 149,100 | — | — |
| 2024-06-10 | $6.97 | $28.40 | 150,800 | — | — |
| 2024-06-07 | $6.95 | $28.32 | 113,200 | — | — |
| 2024-06-06 | $6.95 | $28.32 | 282,300 | — | — |
| 2024-06-05 | $7.00 | $28.52 | 219,100 | — | — |
| 2024-06-04 | $6.96 | $28.36 | 235,600 | — | — |
| 2024-06-03 | $6.92 | $28.20 | 1,045,400 | — | — |
| 2024-05-31 | $7.06 | $28.77 | 207,900 | — | — |
| 2024-05-30 | $7.06 | $28.44 | 292,100 | — | — |
| 2024-05-29 | $7.04 | $28.36 | 245,100 | — | — |
| 2024-05-28 | $7.12 | $28.69 | 290,200 | — | — |
| 2024-05-24 | $7.00 | $28.20 | 362,100 | — | — |
| 2024-05-23 | $6.99 | $28.16 | 311,200 | — | — |
| 2024-05-22 | $7.05 | $28.40 | 489,000 | — | — |
| 2024-05-21 | $7.22 | $29.09 | 185,700 | — | — |
| 2024-05-20 | $7.20 | $29.01 | 221,200 | — | — |
| 2024-05-17 | $7.13 | $28.73 | 164,300 | — | — |
| 2024-05-16 | $7.09 | $28.56 | 386,100 | — | — |
| 2024-05-15 | $7.20 | $29.01 | 238,100 | — | — |
| 2024-05-14 | $7.17 | $28.89 | 181,900 | — | — |
| 2024-05-13 | $7.14 | $28.77 | 154,700 | — | — |
| 2024-05-10 | $7.08 | $28.52 | 150,600 | — | — |
| 2024-05-09 | $7.03 | $28.32 | 257,600 | — | — |
| 2024-05-08 | $7.05 | $28.40 | 189,900 | — | — |
| 2024-05-07 | $7.06 | $28.44 | 207,700 | — | — |
| 2024-05-06 | $7.14 | $28.77 | 331,900 | — | — |
| 2024-05-03 | $6.89 | $27.76 | 200,700 | — | — |
| 2024-05-02 | $6.81 | $27.44 | 134,500 | — | — |
| 2024-05-01 | $6.77 | $27.28 | 227,400 | — | — |
| 2024-04-30 | $6.61 | $26.63 | 130,100 | — | — |
| 2024-04-29 | $6.68 | $26.91 | 164,700 | — | — |
| 2024-04-26 | $6.76 | $26.91 | 323,100 | — | — |
| 2024-04-25 | $6.72 | $26.75 | 160,200 | — | — |
| 2024-04-24 | $6.73 | $26.79 | 165,400 | — | — |
| 2024-04-23 | $6.75 | $26.87 | 194,300 | — | — |
| 2024-04-22 | $6.67 | $26.55 | 201,800 | — | — |
| 2024-04-19 | $6.72 | $26.75 | 307,700 | — | — |
| 2024-04-18 | $6.73 | $26.79 | 195,500 | — | — |
| 2024-04-17 | $6.60 | $26.28 | 123,700 | — | — |
| 2024-04-16 | $6.55 | $26.08 | 179,600 | — | — |
| 2024-04-15 | $6.58 | $26.20 | 254,200 | — | — |
| 2024-04-12 | $6.61 | $26.32 | 163,100 | — | — |
| 2024-04-11 | $6.68 | $26.59 | 195,400 | — | — |
| 2024-04-10 | $6.58 | $26.20 | 278,100 | — | — |
| 2024-04-09 | $6.86 | $27.31 | 227,400 | — | — |
| 2024-04-08 | $6.76 | $26.91 | 149,200 | — | — |
| 2024-04-05 | $6.81 | $27.11 | 284,800 | — | — |
| 2024-04-04 | $6.70 | $26.67 | 444,500 | — | — |
| 2024-04-03 | $6.99 | $27.83 | 193,000 | — | — |
| 2024-04-02 | $6.99 | $27.83 | 235,300 | — | — |
| 2024-04-01 | $6.97 | $27.75 | 462,500 | — | — |
| 2024-03-28 | $6.91 | $27.51 | 220,600 | — | — |
| 2024-03-27 | $6.87 | $27.35 | 292,400 | — | — |
| 2024-03-26 | $6.76 | $26.59 | 361,800 | — | — |
| 2024-03-25 | $6.99 | $27.50 | 431,600 | — | — |
| 2024-03-22 | $6.78 | $26.67 | 193,100 | — | — |
| 2024-03-21 | $6.76 | $26.59 | 229,200 | — | — |
| 2024-03-20 | $6.81 | $26.79 | 366,200 | — | — |
| 2024-03-19 | $6.64 | $26.12 | 242,400 | — | — |
| 2024-03-18 | $6.53 | $25.69 | 324,700 | — | — |
| 2024-03-15 | $6.39 | $25.14 | 270,500 | — | — |
| 2024-03-14 | $6.31 | $24.82 | 345,600 | — | — |
| 2024-03-13 | $6.35 | $24.98 | 224,700 | — | — |
| 2024-03-12 | $6.33 | $24.90 | 175,900 | — | — |
| 2024-03-11 | $6.26 | $24.63 | 270,000 | — | — |
| 2024-03-08 | $6.19 | $24.35 | 392,400 | — | — |
| 2024-03-07 | $6.23 | $24.51 | 480,000 | — | — |
| 2024-03-06 | $6.05 | $23.80 | 180,700 | — | — |
| 2024-03-05 | $5.99 | $23.56 | 104,500 | — | — |
| 2024-03-04 | $5.95 | $23.41 | 159,600 | — | — |
| 2024-03-01 | $5.99 | $23.56 | 179,100 | — | — |
| 2024-02-29 | $5.95 | $23.41 | 168,300 | — | — |
| 2024-02-28 | $5.89 | $23.17 | 227,700 | — | — |
| 2024-02-27 | $6.00 | $23.29 | 274,000 | — | — |
| 2024-02-26 | $6.04 | $23.44 | 240,800 | — | — |
| 2024-02-23 | $6.08 | $23.60 | 178,700 | — | — |
| 2024-02-22 | $6.02 | $23.37 | 194,600 | — | — |
| 2024-02-21 | $5.98 | $23.21 | 109,600 | — | — |
| 2024-02-20 | $5.98 | $23.21 | 232,500 | — | — |
| 2024-02-16 | $5.92 | $22.98 | 129,700 | — | — |
| 2024-02-15 | $5.89 | $22.86 | 157,800 | — | — |
| 2024-02-14 | $5.72 | $22.20 | 158,200 | — | — |
| 2024-02-13 | $5.63 | $21.85 | 318,100 | — | — |
| 2024-02-12 | $5.83 | $22.63 | 278,500 | — | — |
| 2024-02-09 | $5.69 | $22.09 | 444,900 | — | — |
| 2024-02-08 | $5.71 | $22.16 | 235,600 | — | — |
| 2024-02-07 | $5.55 | $21.54 | 543,600 | — | — |
| 2024-02-06 | $5.85 | $22.71 | 375,200 | — | — |
| 2024-02-05 | $5.93 | $23.02 | 448,800 | — | — |
| 2024-02-02 | $6.10 | $23.68 | 179,000 | — | — |
| 2024-02-01 | $6.09 | $23.64 | 260,300 | — | — |
| 2024-01-31 | $5.99 | $23.25 | 307,700 | — | — |
| 2024-01-30 | $6.03 | $23.41 | 255,900 | — | — |
| 2024-01-29 | $6.24 | $23.91 | 471,700 | — | — |
| 2024-01-26 | $6.19 | $23.72 | 401,000 | — | — |
| 2024-01-25 | $6.16 | $23.60 | 291,500 | — | — |
| 2024-01-24 | $6.15 | $23.57 | 299,400 | — | — |
| 2024-01-23 | $6.14 | $23.53 | 200,000 | — | — |
| 2024-01-22 | $6.09 | $23.34 | 129,700 | — | — |
| 2024-01-19 | $6.11 | $23.41 | 236,900 | — | — |
| 2024-01-18 | $6.09 | $23.34 | 266,300 | — | — |
| 2024-01-17 | $6.12 | $23.45 | 178,900 | — | — |
| 2024-01-16 | $6.14 | $23.53 | 185,600 | — | — |
| 2024-01-12 | $6.12 | $23.45 | 210,100 | — | — |
| 2024-01-11 | $6.12 | $23.45 | 188,200 | — | — |
| 2024-01-10 | $6.12 | $23.45 | 170,100 | — | — |
| 2024-01-09 | $6.13 | $23.49 | 194,800 | — | — |
| 2024-01-08 | $6.13 | $23.49 | 224,300 | — | — |
| 2024-01-05 | $6.08 | $23.30 | 177,700 | — | — |
| 2024-01-04 | $6.05 | $23.18 | 127,400 | — | — |
| 2024-01-03 | $6.00 | $22.99 | 371,800 | — | — |
| 2024-01-02 | $6.05 | $23.18 | 200,000 | — | — |