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
- 2006-11-15 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 | $9.56 | $9.56 | 2,042,400 | — | — |
| 2024-12-30 | $9.25 | $9.25 | 1,664,100 | — | — |
| 2024-12-27 | $8.27 | $8.27 | 1,022,300 | — | — |
| 2024-12-26 | $8.42 | $8.42 | 553,300 | — | — |
| 2024-12-24 | $8.30 | $8.30 | 536,200 | — | — |
| 2024-12-23 | $8.15 | $8.15 | 869,800 | — | — |
| 2024-12-20 | $8.10 | $8.10 | 2,499,400 | — | — |
| 2024-12-19 | $8.06 | $8.06 | 855,100 | — | — |
| 2024-12-18 | $8.16 | $8.16 | 1,421,700 | — | — |
| 2024-12-17 | $8.79 | $8.79 | 1,173,300 | — | — |
| 2024-12-16 | $8.87 | $8.87 | 1,039,800 | — | — |
| 2024-12-13 | $8.48 | $8.48 | 1,092,600 | — | — |
| 2024-12-12 | $8.69 | $8.69 | 789,300 | — | — |
| 2024-12-11 | $8.57 | $8.57 | 793,300 | — | — |
| 2024-12-10 | $8.61 | $8.61 | 797,000 | — | — |
| 2024-12-09 | $8.76 | $8.76 | 871,800 | — | — |
| 2024-12-06 | $9.01 | $9.01 | 1,045,200 | — | — |
| 2024-12-05 | $9.15 | $9.15 | 772,600 | — | — |
| 2024-12-04 | $9.43 | $9.43 | 787,600 | — | — |
| 2024-12-03 | $9.29 | $9.29 | 1,001,900 | — | — |
| 2024-12-02 | $9.84 | $9.84 | 1,022,600 | — | — |
| 2024-11-29 | $10.12 | $10.12 | 509,400 | — | — |
| 2024-11-27 | $10.11 | $10.11 | 756,500 | — | — |
| 2024-11-26 | $10.03 | $10.03 | 878,400 | — | — |
| 2024-11-25 | $9.85 | $9.85 | 1,097,300 | — | — |
| 2024-11-22 | $9.48 | $9.48 | 799,400 | — | — |
| 2024-11-21 | $9.40 | $9.40 | 1,279,200 | — | — |
| 2024-11-20 | $8.88 | $8.88 | 1,066,400 | — | — |
| 2024-11-19 | $8.27 | $8.27 | 1,429,200 | — | — |
| 2024-11-18 | $8.60 | $8.60 | 2,642,100 | — | — |
| 2024-11-15 | $7.72 | $7.72 | 3,147,100 | — | — |
| 2024-11-14 | $9.27 | $9.27 | 1,329,200 | — | — |
| 2024-11-13 | $9.97 | $9.97 | 1,467,800 | — | — |
| 2024-11-12 | $10.89 | $10.89 | 1,991,900 | — | — |
| 2024-11-11 | $11.97 | $11.97 | 1,659,400 | — | — |
| 2024-11-08 | $11.77 | $11.77 | 2,168,200 | — | — |
| 2024-11-07 | $11.00 | $11.00 | 5,624,300 | — | — |
| 2024-11-06 | $9.20 | $9.20 | 1,618,800 | — | — |
| 2024-11-05 | $8.96 | $8.96 | 849,900 | — | — |
| 2024-11-04 | $8.77 | $8.77 | 1,043,700 | — | — |
| 2024-11-01 | $9.12 | $9.12 | 1,024,100 | — | — |
| 2024-10-31 | $9.06 | $9.06 | 1,160,500 | — | — |
| 2024-10-30 | $9.60 | $9.60 | 860,900 | — | — |
| 2024-10-29 | $9.33 | $9.33 | 722,900 | — | — |
| 2024-10-28 | $9.67 | $9.67 | 1,039,300 | — | — |
| 2024-10-25 | $8.93 | $8.93 | 799,300 | — | — |
| 2024-10-24 | $9.06 | $9.06 | 1,215,600 | — | — |
| 2024-10-23 | $8.75 | $8.75 | 1,382,300 | — | — |
| 2024-10-22 | $9.23 | $9.23 | 1,979,200 | — | — |
| 2024-10-21 | $10.18 | $10.18 | 1,842,100 | — | — |
| 2024-10-18 | $9.35 | $9.35 | 1,121,500 | — | — |
| 2024-10-17 | $9.14 | $9.14 | 1,190,600 | — | — |
| 2024-10-16 | $9.16 | $9.16 | 979,900 | — | — |
| 2024-10-15 | $9.19 | $9.19 | 748,100 | — | — |
| 2024-10-14 | $9.00 | $9.00 | 858,100 | — | — |
| 2024-10-11 | $8.75 | $8.75 | 1,272,200 | — | — |
| 2024-10-10 | $8.45 | $8.45 | 1,552,000 | — | — |
| 2024-10-09 | $8.93 | $8.93 | 1,001,800 | — | — |
| 2024-10-08 | $9.22 | $9.22 | 1,620,900 | — | — |
| 2024-10-07 | $9.20 | $9.20 | 1,016,600 | — | — |
| 2024-10-04 | $9.35 | $9.35 | 1,634,300 | — | — |
| 2024-10-03 | $8.94 | $8.94 | 1,182,100 | — | — |
| 2024-10-02 | $9.19 | $9.19 | 2,461,500 | — | — |
| 2024-10-01 | $8.47 | $8.47 | 2,266,500 | — | — |
| 2024-09-30 | $8.35 | $8.35 | 2,108,000 | — | — |
| 2024-09-27 | $7.49 | $7.49 | 3,526,200 | — | — |
| 2024-09-26 | $7.28 | $7.28 | 5,392,500 | — | — |
| 2024-09-25 | $5.94 | $5.94 | 6,214,400 | — | — |
| 2024-09-24 | $6.11 | $6.11 | 1,257,800 | — | — |
| 2024-09-23 | $6.06 | $6.06 | 1,957,600 | — | — |
| 2024-09-20 | $6.55 | $6.55 | 4,452,300 | — | — |
| 2024-09-19 | $6.99 | $6.99 | 875,600 | — | — |
| 2024-09-18 | $6.90 | $6.90 | 1,601,200 | — | — |
| 2024-09-17 | $6.88 | $6.88 | 1,510,400 | — | — |
| 2024-09-16 | $7.25 | $7.25 | 1,786,100 | — | — |
| 2024-09-13 | $7.87 | $7.87 | 1,568,400 | — | — |
| 2024-09-12 | $7.63 | $7.63 | 943,500 | — | — |
| 2024-09-11 | $7.57 | $7.57 | 960,200 | — | — |
| 2024-09-10 | $7.77 | $7.77 | 1,263,100 | — | — |
| 2024-09-09 | $7.68 | $7.68 | 1,139,100 | — | — |
| 2024-09-06 | $7.52 | $7.52 | 1,331,900 | — | — |
| 2024-09-05 | $7.63 | $7.63 | 1,681,600 | — | — |
| 2024-09-04 | $7.39 | $7.39 | 2,096,300 | — | — |
| 2024-09-03 | $7.39 | $7.39 | 3,745,800 | — | — |
| 2024-08-30 | $8.31 | $8.31 | 9,930,900 | — | — |
| 2024-08-29 | $8.91 | $8.91 | 1,653,600 | — | — |
| 2024-08-28 | $8.91 | $8.91 | 2,120,300 | — | — |
| 2024-08-27 | $9.28 | $9.28 | 1,488,500 | — | — |
| 2024-08-26 | $9.32 | $9.32 | 1,915,800 | — | — |
| 2024-08-23 | $9.53 | $9.53 | 2,355,400 | — | — |
| 2024-08-22 | $9.50 | $9.50 | 3,390,000 | — | — |
| 2024-08-21 | $10.49 | $10.49 | 4,807,400 | — | — |
| 2024-08-20 | $9.64 | $9.64 | 6,006,900 | — | — |
| 2024-08-19 | $12.10 | $12.10 | 12,006,300 | — | — |
| 2024-08-16 | $10.74 | $10.74 | 10,630,700 | — | — |
| 2024-08-15 | $8.66 | $8.66 | 4,687,100 | — | — |
| 2024-08-14 | $7.57 | $7.57 | 3,452,700 | — | — |
| 2024-08-13 | $6.78 | $6.78 | 1,465,400 | — | — |
| 2024-08-12 | $6.67 | $6.67 | 1,624,200 | — | — |
| 2024-08-09 | $7.09 | $7.09 | 3,601,800 | — | — |
| 2024-08-08 | $8.40 | $8.40 | 6,572,100 | — | — |
| 2024-08-07 | $5.72 | $5.72 | 7,284,500 | — | — |
| 2024-08-06 | $9.86 | $9.86 | 2,271,800 | — | — |
| 2024-08-05 | $9.72 | $9.72 | 1,793,000 | — | — |
| 2024-08-02 | $10.11 | $10.11 | 2,336,000 | — | — |
| 2024-08-01 | $10.57 | $10.57 | 3,455,500 | — | — |
| 2024-07-31 | $12.71 | $12.71 | 2,514,000 | — | — |
| 2024-07-30 | $11.87 | $11.87 | 4,342,600 | — | — |
| 2024-07-29 | $14.77 | $14.77 | 1,750,900 | — | — |
| 2024-07-26 | $13.97 | $13.97 | 1,586,300 | — | — |
| 2024-07-25 | $13.80 | $13.80 | 2,542,900 | — | — |
| 2024-07-24 | $13.81 | $13.81 | 3,454,400 | — | — |
| 2024-07-23 | $12.49 | $12.49 | 2,126,200 | — | — |
| 2024-07-22 | $11.46 | $11.46 | 2,341,700 | — | — |
| 2024-07-19 | $11.20 | $11.20 | 2,777,800 | — | — |
| 2024-07-18 | $11.43 | $11.43 | 3,364,500 | — | — |
| 2024-07-17 | $12.02 | $12.02 | 3,405,300 | — | — |
| 2024-07-16 | $12.11 | $12.11 | 2,440,200 | — | — |
| 2024-07-15 | $11.31 | $11.31 | 3,526,000 | — | — |
| 2024-07-12 | $10.65 | $10.65 | 2,795,900 | — | — |
| 2024-07-11 | $9.89 | $9.89 | 3,801,000 | — | — |
| 2024-07-10 | $9.30 | $9.30 | 2,125,200 | — | — |
| 2024-07-09 | $8.72 | $8.72 | 2,898,000 | — | — |
| 2024-07-08 | $8.13 | $8.13 | 2,988,500 | — | — |
| 2024-07-05 | $7.93 | $7.93 | 1,562,500 | — | — |
| 2024-07-03 | $7.54 | $7.54 | 1,712,100 | — | — |
| 2024-07-02 | $7.49 | $7.49 | 4,673,900 | — | — |
| 2024-07-01 | $7.06 | $7.06 | 1,954,800 | — | — |
| 2024-06-28 | $6.82 | $6.82 | 10,588,300 | — | — |
| 2024-06-27 | $6.98 | $6.98 | 2,060,300 | — | — |
| 2024-06-26 | $6.56 | $6.56 | 2,326,400 | — | — |
| 2024-06-25 | $6.89 | $6.89 | 1,574,300 | — | — |
| 2024-06-24 | $6.77 | $6.77 | 1,421,600 | — | — |
| 2024-06-21 | $6.52 | $6.52 | 3,509,100 | — | — |
| 2024-06-20 | $6.47 | $6.47 | 2,438,300 | — | — |
| 2024-06-18 | $6.06 | $6.06 | 1,235,200 | — | — |
| 2024-06-17 | $6.01 | $6.01 | 1,041,400 | — | — |
| 2024-06-14 | $6.17 | $6.17 | 1,683,100 | — | — |
| 2024-06-13 | $6.04 | $6.04 | 1,101,500 | — | — |
| 2024-06-12 | $6.32 | $6.32 | 1,968,200 | — | — |
| 2024-06-11 | $6.48 | $6.48 | 1,379,200 | — | — |
| 2024-06-10 | $6.39 | $6.39 | 1,382,800 | — | — |
| 2024-06-07 | $6.19 | $6.19 | 1,627,000 | — | — |
| 2024-06-06 | $6.26 | $6.26 | 5,216,400 | — | — |
| 2024-06-05 | $6.67 | $6.67 | 3,027,600 | — | — |
| 2024-06-04 | $5.56 | $5.56 | 2,222,100 | — | — |
| 2024-06-03 | $6.11 | $6.11 | 2,404,100 | — | — |
| 2024-05-31 | $5.70 | $5.70 | 2,467,500 | — | — |
| 2024-05-30 | $5.09 | $5.09 | 1,925,900 | — | — |
| 2024-05-29 | $4.64 | $4.64 | 1,602,200 | — | — |
| 2024-05-28 | $4.72 | $4.72 | 1,281,700 | — | — |
| 2024-05-24 | $4.76 | $4.76 | 1,403,400 | — | — |
| 2024-05-23 | $4.94 | $4.94 | 1,826,600 | — | — |
| 2024-05-22 | $5.02 | $5.02 | 2,177,000 | — | — |
| 2024-05-21 | $5.18 | $5.18 | 2,626,000 | — | — |
| 2024-05-20 | $5.80 | $5.80 | 2,759,600 | — | — |
| 2024-05-17 | $5.55 | $5.55 | 2,485,000 | — | — |
| 2024-05-16 | $5.27 | $5.27 | 1,764,600 | — | — |
| 2024-05-15 | $5.71 | $5.71 | 3,122,500 | — | — |
| 2024-05-14 | $5.08 | $5.08 | 3,386,300 | — | — |
| 2024-05-13 | $5.36 | $5.36 | 5,891,200 | — | — |
| 2024-05-10 | $4.35 | $4.35 | 1,383,200 | — | — |
| 2024-05-09 | $4.37 | $4.37 | 2,954,500 | — | — |
| 2024-05-08 | $4.41 | $4.41 | 6,600,300 | — | — |
| 2024-05-07 | $4.40 | $4.40 | 6,232,000 | — | — |
| 2024-05-06 | $3.98 | $3.98 | 9,390,600 | — | — |
| 2024-05-03 | $3.89 | $3.89 | 19,249,900 | — | — |
| 2024-05-02 | $3.30 | $3.30 | 151,505,000 | — | — |
| 2024-05-01 | $1.93 | $1.93 | 2,516,300 | — | — |
| 2024-04-30 | $1.88 | $1.88 | 988,100 | — | — |
| 2024-04-29 | $1.89 | $1.89 | 1,093,000 | — | — |
| 2024-04-26 | $1.92 | $1.92 | 880,900 | — | — |
| 2024-04-25 | $1.95 | $1.95 | 1,093,200 | — | — |
| 2024-04-24 | $2.18 | $2.18 | 799,800 | — | — |
| 2024-04-23 | $2.29 | $2.29 | 861,000 | — | — |
| 2024-04-22 | $2.16 | $2.16 | 1,393,300 | — | — |
| 2024-04-19 | $2.04 | $2.04 | 936,800 | — | — |
| 2024-04-18 | $1.86 | $1.86 | 1,061,100 | — | — |
| 2024-04-17 | $1.90 | $1.90 | 692,000 | — | — |
| 2024-04-16 | $1.95 | $1.95 | 859,300 | — | — |
| 2024-04-15 | $1.98 | $1.98 | 1,248,700 | — | — |
| 2024-04-12 | $2.06 | $2.06 | 1,008,900 | — | — |
| 2024-04-11 | $2.19 | $2.19 | 959,700 | — | — |
| 2024-04-10 | $2.23 | $2.23 | 888,000 | — | — |
| 2024-04-09 | $2.31 | $2.31 | 802,900 | — | — |
| 2024-04-08 | $2.32 | $2.32 | 841,200 | — | — |
| 2024-04-05 | $2.29 | $2.29 | 1,117,700 | — | — |
| 2024-04-04 | $2.27 | $2.27 | 1,022,900 | — | — |
| 2024-04-03 | $2.26 | $2.26 | 1,340,800 | — | — |
| 2024-04-02 | $2.16 | $2.16 | 1,374,100 | — | — |
| 2024-04-01 | $2.30 | $2.30 | 1,111,300 | — | — |
| 2024-03-28 | $2.53 | $2.53 | 1,089,000 | — | — |
| 2024-03-27 | $2.59 | $2.59 | 1,066,000 | — | — |
| 2024-03-26 | $2.44 | $2.44 | 1,170,600 | — | — |
| 2024-03-25 | $2.54 | $2.54 | 949,400 | — | — |
| 2024-03-22 | $2.41 | $2.41 | 1,221,200 | — | — |
| 2024-03-21 | $2.47 | $2.47 | 810,700 | — | — |
| 2024-03-20 | $2.51 | $2.51 | 1,262,400 | — | — |
| 2024-03-19 | $2.46 | $2.46 | 1,161,700 | — | — |
| 2024-03-18 | $2.47 | $2.47 | 1,505,300 | — | — |
| 2024-03-15 | $2.45 | $2.45 | 4,054,400 | — | — |
| 2024-03-14 | $2.35 | $2.35 | 1,769,900 | — | — |
| 2024-03-13 | $2.24 | $2.24 | 1,576,200 | — | — |
| 2024-03-12 | $2.33 | $2.33 | 2,432,800 | — | — |
| 2024-03-11 | $2.80 | $2.80 | 2,268,200 | — | — |
| 2024-03-08 | $2.69 | $2.69 | 1,839,900 | — | — |
| 2024-03-07 | $2.77 | $2.77 | 5,148,900 | — | — |
| 2024-03-06 | $3.26 | $3.26 | 3,455,100 | — | — |
| 2024-03-05 | $3.41 | $3.41 | 3,684,600 | — | — |
| 2024-03-04 | $3.17 | $3.17 | 2,409,600 | — | — |
| 2024-03-01 | $3.39 | $3.39 | 2,258,300 | — | — |
| 2024-02-29 | $3.23 | $3.23 | 1,797,800 | — | — |
| 2024-02-28 | $3.20 | $3.20 | 4,604,800 | — | — |
| 2024-02-27 | $3.30 | $3.30 | 5,187,700 | — | — |
| 2024-02-26 | $2.85 | $2.85 | 2,734,800 | — | — |
| 2024-02-23 | $2.74 | $2.74 | 6,377,300 | — | — |
| 2024-02-22 | $2.80 | $2.80 | 8,465,900 | — | — |
| 2024-02-21 | $2.71 | $2.71 | 76,103,500 | — | — |
| 2024-02-20 | $1.52 | $1.52 | 1,451,600 | — | — |
| 2024-02-16 | $1.56 | $1.56 | 1,371,500 | — | — |
| 2024-02-15 | $1.70 | $1.70 | 1,267,300 | — | — |
| 2024-02-14 | $1.69 | $1.69 | 1,232,500 | — | — |
| 2024-02-13 | $1.59 | $1.59 | 1,445,100 | — | — |
| 2024-02-12 | $1.80 | $1.80 | 2,742,900 | — | — |
| 2024-02-09 | $1.58 | $1.58 | 2,054,600 | — | — |
| 2024-02-08 | $1.68 | $1.68 | 1,245,300 | — | — |
| 2024-02-07 | $1.50 | $1.50 | 1,624,800 | — | — |
| 2024-02-06 | $1.56 | $1.56 | 1,545,400 | — | — |
| 2024-02-05 | $1.53 | $1.53 | 1,139,700 | — | — |
| 2024-02-02 | $1.62 | $1.62 | 1,137,000 | — | — |
| 2024-02-01 | $1.65 | $1.65 | 1,353,800 | — | — |
| 2024-01-31 | $1.67 | $1.67 | 1,080,800 | — | — |
| 2024-01-30 | $1.73 | $1.73 | 1,203,100 | — | — |
| 2024-01-29 | $1.83 | $1.83 | 1,108,900 | — | — |
| 2024-01-26 | $1.82 | $1.82 | 787,900 | — | — |
| 2024-01-25 | $1.86 | $1.86 | 683,500 | — | — |
| 2024-01-24 | $1.88 | $1.88 | 841,500 | — | — |
| 2024-01-23 | $1.97 | $1.97 | 679,400 | — | — |
| 2024-01-22 | $1.97 | $1.97 | 851,600 | — | — |
| 2024-01-19 | $1.83 | $1.83 | 960,100 | — | — |
| 2024-01-18 | $1.84 | $1.84 | 1,539,000 | — | — |
| 2024-01-17 | $1.92 | $1.92 | 1,466,300 | — | — |
| 2024-01-16 | $2.03 | $2.03 | 793,200 | — | — |
| 2024-01-12 | $2.05 | $2.05 | 1,518,100 | — | — |
| 2024-01-11 | $2.10 | $2.10 | 1,716,200 | — | — |
| 2024-01-10 | $2.17 | $2.17 | 1,473,900 | — | — |
| 2024-01-09 | $2.08 | $2.08 | 1,210,900 | — | — |
| 2024-01-08 | $2.16 | $2.16 | 1,032,000 | — | — |
| 2024-01-05 | $2.20 | $2.20 | 1,274,900 | — | — |
| 2024-01-04 | $2.36 | $2.36 | 1,495,400 | — | — |
| 2024-01-03 | $2.36 | $2.36 | 1,694,600 | — | — |
| 2024-01-02 | $2.59 | $2.59 | 1,466,300 | — | — |