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
- 2011-06-13 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 | $9.95 | $12.33 | 770,400 | — | — |
| 2024-12-30 | $10.01 | $12.40 | 549,800 | — | — |
| 2024-12-27 | $9.71 | $12.03 | 977,800 | — | — |
| 2024-12-26 | $9.81 | $12.15 | 512,800 | — | — |
| 2024-12-24 | $9.83 | $12.18 | 294,600 | — | — |
| 2024-12-23 | $9.65 | $11.95 | 346,300 | — | — |
| 2024-12-20 | $9.37 | $11.61 | 332,100 | — | — |
| 2024-12-19 | $9.41 | $11.66 | 402,800 | — | — |
| 2024-12-18 | $9.44 | $11.69 | 544,000 | — | — |
| 2024-12-17 | $9.65 | $11.95 | 327,100 | — | — |
| 2024-12-16 | $9.71 | $12.03 | 425,200 | — | — |
| 2024-12-13 | $9.48 | $11.74 | 211,000 | — | — |
| 2024-12-12 | $9.49 | $11.76 | 180,500 | — | — |
| 2024-12-11 | $9.64 | $11.94 | 251,800 | — | — |
| 2024-12-10 | $9.60 | $11.89 | 310,500 | — | — |
| 2024-12-09 | $9.49 | $11.76 | 618,600 | — | — |
| 2024-12-06 | $9.19 | $11.38 | 362,900 | — | — |
| 2024-12-05 | $9.52 | $11.79 | 225,700 | — | — |
| 2024-12-04 | $9.23 | $11.43 | 296,400 | — | — |
| 2024-12-03 | $9.22 | $11.42 | 260,600 | — | — |
| 2024-12-02 | $9.14 | $11.32 | 274,800 | — | — |
| 2024-11-29 | $9.15 | $11.33 | 117,800 | — | — |
| 2024-11-27 | $9.25 | $11.46 | 236,300 | — | — |
| 2024-11-26 | $9.21 | $11.41 | 1,437,700 | — | — |
| 2024-11-25 | $9.38 | $11.59 | 489,900 | — | — |
| 2024-11-22 | $9.40 | $11.61 | 457,800 | — | — |
| 2024-11-21 | $9.24 | $11.41 | 381,100 | — | — |
| 2024-11-20 | $9.04 | $11.17 | 358,200 | — | — |
| 2024-11-19 | $8.78 | $10.84 | 1,268,300 | — | — |
| 2024-11-18 | $8.84 | $10.92 | 591,700 | — | — |
| 2024-11-15 | $8.34 | $10.30 | 445,100 | — | — |
| 2024-11-14 | $7.99 | $9.87 | 520,300 | — | — |
| 2024-11-13 | $7.58 | $9.36 | 219,900 | — | — |
| 2024-11-12 | $7.48 | $9.24 | 213,800 | — | — |
| 2024-11-11 | $7.24 | $8.94 | 171,300 | — | — |
| 2024-11-08 | $7.25 | $8.95 | 120,300 | — | — |
| 2024-11-07 | $7.31 | $9.03 | 198,400 | — | — |
| 2024-11-06 | $7.25 | $8.95 | 132,600 | — | — |
| 2024-11-05 | $6.99 | $8.63 | 88,300 | — | — |
| 2024-11-04 | $6.87 | $8.49 | 170,600 | — | — |
| 2024-11-01 | $6.68 | $8.25 | 175,500 | — | — |
| 2024-10-31 | $6.61 | $8.16 | 121,000 | — | — |
| 2024-10-30 | $6.44 | $7.95 | 132,500 | — | — |
| 2024-10-29 | $6.38 | $7.88 | 129,800 | — | — |
| 2024-10-28 | $6.47 | $7.99 | 96,300 | — | — |
| 2024-10-25 | $6.48 | $8.00 | 88,200 | — | — |
| 2024-10-24 | $6.44 | $7.95 | 91,900 | — | — |
| 2024-10-23 | $6.39 | $7.89 | 139,200 | — | — |
| 2024-10-22 | $6.44 | $7.95 | 111,500 | — | — |
| 2024-10-21 | $6.60 | $8.15 | 123,200 | — | — |
| 2024-10-18 | $6.56 | $8.10 | 104,600 | — | — |
| 2024-10-17 | $6.52 | $8.05 | 88,000 | — | — |
| 2024-10-16 | $6.52 | $8.05 | 92,000 | — | — |
| 2024-10-15 | $6.42 | $7.93 | 149,800 | — | — |
| 2024-10-14 | $6.52 | $8.05 | 97,700 | — | — |
| 2024-10-11 | $6.58 | $8.13 | 151,500 | — | — |
| 2024-10-10 | $6.55 | $8.09 | 272,400 | — | — |
| 2024-10-09 | $6.59 | $8.14 | 177,900 | — | — |
| 2024-10-08 | $6.44 | $7.95 | 162,200 | — | — |
| 2024-10-07 | $6.62 | $8.18 | 115,600 | — | — |
| 2024-10-04 | $6.78 | $8.37 | 197,400 | — | — |
| 2024-10-03 | $6.65 | $8.21 | 284,500 | — | — |
| 2024-10-02 | $6.36 | $7.86 | 186,400 | — | — |
| 2024-10-01 | $6.03 | $7.45 | 193,400 | — | — |
| 2024-09-30 | $5.96 | $7.36 | 259,500 | — | — |
| 2024-09-27 | $5.95 | $7.35 | 136,100 | — | — |
| 2024-09-26 | $5.87 | $7.25 | 119,200 | — | — |
| 2024-09-25 | $5.93 | $7.32 | 160,400 | — | — |
| 2024-09-24 | $5.95 | $7.35 | 122,900 | — | — |
| 2024-09-23 | $5.90 | $7.29 | 123,700 | — | — |
| 2024-09-20 | $5.76 | $7.11 | 186,800 | — | — |
| 2024-09-19 | $5.78 | $7.14 | 134,100 | — | — |
| 2024-09-18 | $5.54 | $6.84 | 159,200 | — | — |
| 2024-09-17 | $5.59 | $6.90 | 126,900 | — | — |
| 2024-09-16 | $5.40 | $6.67 | 93,000 | — | — |
| 2024-09-13 | $5.34 | $6.60 | 102,400 | — | — |
| 2024-09-12 | $5.45 | $6.73 | 148,300 | — | — |
| 2024-09-11 | $5.44 | $6.72 | 175,000 | — | — |
| 2024-09-10 | $5.43 | $6.71 | 265,800 | — | — |
| 2024-09-09 | $5.66 | $6.99 | 102,900 | — | — |
| 2024-09-06 | $5.60 | $6.92 | 159,200 | — | — |
| 2024-09-05 | $5.77 | $7.13 | 137,600 | — | — |
| 2024-09-04 | $5.80 | $7.16 | 147,200 | — | — |
| 2024-09-03 | $5.65 | $6.98 | 174,300 | — | — |
| 2024-08-30 | $5.85 | $7.23 | 220,400 | — | — |
| 2024-08-29 | $5.75 | $7.10 | 124,500 | — | — |
| 2024-08-28 | $5.60 | $6.92 | 167,700 | — | — |
| 2024-08-27 | $5.67 | $7.00 | 179,900 | — | — |
| 2024-08-26 | $5.67 | $7.00 | 76,300 | — | — |
| 2024-08-23 | $5.66 | $6.99 | 67,600 | — | — |
| 2024-08-22 | $5.55 | $6.85 | 327,900 | — | — |
| 2024-08-21 | $5.54 | $6.82 | 298,000 | — | — |
| 2024-08-20 | $5.68 | $6.99 | 156,400 | — | — |
| 2024-08-19 | $5.94 | $7.31 | 346,500 | — | — |
| 2024-08-16 | $5.85 | $7.20 | 103,800 | — | — |
| 2024-08-15 | $6.00 | $7.39 | 148,300 | — | — |
| 2024-08-14 | $5.91 | $7.28 | 111,800 | — | — |
| 2024-08-13 | $5.96 | $7.34 | 147,700 | — | — |
| 2024-08-12 | $5.99 | $7.37 | 294,700 | — | — |
| 2024-08-09 | $5.90 | $7.26 | 213,500 | — | — |
| 2024-08-08 | $5.63 | $6.93 | 188,200 | — | — |
| 2024-08-07 | $5.26 | $6.48 | 80,000 | — | — |
| 2024-08-06 | $5.29 | $6.51 | 180,400 | — | — |
| 2024-08-05 | $4.97 | $6.12 | 219,800 | — | — |
| 2024-08-02 | $5.23 | $6.44 | 264,700 | — | — |
| 2024-08-01 | $5.54 | $6.82 | 321,900 | — | — |
| 2024-07-31 | $5.59 | $6.88 | 110,500 | — | — |
| 2024-07-30 | $5.55 | $6.83 | 111,700 | — | — |
| 2024-07-29 | $5.47 | $6.73 | 53,200 | — | — |
| 2024-07-26 | $5.55 | $6.83 | 72,900 | — | — |
| 2024-07-25 | $5.53 | $6.81 | 104,300 | — | — |
| 2024-07-24 | $5.38 | $6.62 | 78,000 | — | — |
| 2024-07-23 | $5.57 | $6.86 | 93,800 | — | — |
| 2024-07-22 | $5.55 | $6.83 | 71,100 | — | — |
| 2024-07-19 | $5.47 | $6.73 | 100,400 | — | — |
| 2024-07-18 | $5.56 | $6.85 | 118,000 | — | — |
| 2024-07-17 | $5.61 | $6.91 | 284,900 | — | — |
| 2024-07-16 | $5.66 | $6.97 | 86,800 | — | — |
| 2024-07-15 | $5.65 | $6.96 | 105,200 | — | — |
| 2024-07-12 | $5.47 | $6.73 | 49,500 | — | — |
| 2024-07-11 | $5.39 | $6.64 | 152,600 | — | — |
| 2024-07-10 | $5.30 | $6.52 | 109,000 | — | — |
| 2024-07-09 | $5.29 | $6.51 | 142,000 | — | — |
| 2024-07-08 | $5.41 | $6.66 | 94,000 | — | — |
| 2024-07-05 | $5.41 | $6.66 | 87,600 | — | — |
| 2024-07-03 | $5.54 | $6.82 | 50,400 | — | — |
| 2024-07-02 | $5.47 | $6.73 | 117,400 | — | — |
| 2024-07-01 | $5.30 | $6.52 | 62,300 | — | — |
| 2024-06-28 | $5.40 | $6.65 | 104,900 | — | — |
| 2024-06-27 | $5.28 | $6.50 | 96,200 | — | — |
| 2024-06-26 | $5.21 | $6.41 | 131,100 | — | — |
| 2024-06-25 | $5.05 | $6.22 | 53,400 | — | — |
| 2024-06-24 | $5.03 | $6.19 | 101,700 | — | — |
| 2024-06-21 | $5.01 | $6.17 | 193,100 | — | — |
| 2024-06-20 | $5.04 | $6.20 | 170,900 | — | — |
| 2024-06-18 | $4.76 | $5.86 | 121,300 | — | — |
| 2024-06-17 | $4.83 | $5.95 | 87,600 | — | — |
| 2024-06-14 | $4.86 | $5.98 | 100,700 | — | — |
| 2024-06-13 | $4.89 | $6.02 | 68,800 | — | — |
| 2024-06-12 | $5.04 | $6.20 | 85,600 | — | — |
| 2024-06-11 | $5.03 | $6.19 | 50,200 | — | — |
| 2024-06-10 | $5.05 | $6.22 | 50,300 | — | — |
| 2024-06-07 | $4.94 | $6.08 | 166,000 | — | — |
| 2024-06-06 | $4.90 | $6.03 | 117,700 | — | — |
| 2024-06-05 | $4.89 | $6.02 | 90,100 | — | — |
| 2024-06-04 | $4.79 | $5.90 | 251,600 | — | — |
| 2024-06-03 | $4.81 | $5.92 | 208,700 | — | — |
| 2024-05-31 | $5.20 | $6.40 | 72,200 | — | — |
| 2024-05-30 | $5.09 | $6.27 | 47,600 | — | — |
| 2024-05-29 | $5.02 | $6.18 | 124,500 | — | — |
| 2024-05-28 | $5.12 | $6.30 | 91,800 | — | — |
| 2024-05-24 | $5.10 | $6.28 | 101,500 | — | — |
| 2024-05-23 | $5.05 | $6.22 | 55,100 | — | — |
| 2024-05-22 | $5.10 | $6.28 | 588,900 | — | — |
| 2024-05-21 | $5.15 | $6.32 | 576,800 | — | — |
| 2024-05-20 | $5.22 | $6.40 | 34,400 | — | — |
| 2024-05-17 | $5.21 | $6.39 | 110,100 | — | — |
| 2024-05-16 | $5.07 | $6.22 | 87,000 | — | — |
| 2024-05-15 | $5.20 | $6.38 | 186,600 | — | — |
| 2024-05-14 | $5.30 | $6.50 | 246,400 | — | — |
| 2024-05-13 | $5.11 | $6.27 | 216,500 | — | — |
| 2024-05-10 | $4.95 | $6.07 | 455,600 | — | — |
| 2024-05-09 | $5.09 | $6.24 | 199,500 | — | — |
| 2024-05-08 | $4.78 | $5.86 | 633,200 | — | — |
| 2024-05-07 | $6.11 | $7.50 | 236,500 | — | — |
| 2024-05-06 | $5.94 | $7.29 | 108,500 | — | — |
| 2024-05-03 | $5.86 | $7.19 | 60,000 | — | — |
| 2024-05-02 | $5.89 | $7.23 | 122,500 | — | — |
| 2024-05-01 | $5.90 | $7.24 | 167,500 | — | — |
| 2024-04-30 | $5.83 | $7.15 | 130,800 | — | — |
| 2024-04-29 | $6.04 | $7.41 | 188,600 | — | — |
| 2024-04-26 | $5.96 | $7.31 | 110,400 | — | — |
| 2024-04-25 | $5.70 | $6.99 | 126,600 | — | — |
| 2024-04-24 | $5.72 | $7.02 | 74,000 | — | — |
| 2024-04-23 | $5.81 | $7.13 | 67,800 | — | — |
| 2024-04-22 | $5.68 | $6.97 | 77,600 | — | — |
| 2024-04-19 | $5.75 | $7.05 | 145,300 | — | — |
| 2024-04-18 | $5.66 | $6.94 | 93,100 | — | — |
| 2024-04-17 | $5.83 | $7.15 | 152,200 | — | — |
| 2024-04-16 | $5.93 | $7.28 | 103,300 | — | — |
| 2024-04-15 | $6.02 | $7.39 | 258,100 | — | — |
| 2024-04-12 | $6.14 | $7.53 | 447,800 | — | — |
| 2024-04-11 | $6.20 | $7.61 | 140,400 | — | — |
| 2024-04-10 | $6.10 | $7.48 | 4,719,300 | — | — |
| 2024-04-09 | $6.06 | $7.43 | 130,400 | — | — |
| 2024-04-08 | $6.19 | $7.59 | 166,400 | — | — |
| 2024-04-05 | $6.20 | $7.61 | 168,500 | — | — |
| 2024-04-04 | $6.12 | $7.51 | 147,800 | — | — |
| 2024-04-03 | $6.15 | $7.54 | 3,294,500 | — | — |
| 2024-04-02 | $5.89 | $7.23 | 366,900 | — | — |
| 2024-04-01 | $5.80 | $7.12 | 27,500 | — | — |
| 2024-03-28 | $5.83 | $7.15 | 76,600 | — | — |
| 2024-03-27 | $5.83 | $7.15 | 426,500 | — | — |
| 2024-03-26 | $5.86 | $7.19 | 318,900 | — | — |
| 2024-03-25 | $5.90 | $7.24 | 366,500 | — | — |
| 2024-03-22 | $5.89 | $7.23 | 281,900 | — | — |
| 2024-03-21 | $5.95 | $7.30 | 343,900 | — | — |
| 2024-03-20 | $5.96 | $7.31 | 641,900 | — | — |
| 2024-03-19 | $5.89 | $7.23 | 351,700 | — | — |
| 2024-03-18 | $5.93 | $7.28 | 156,400 | — | — |
| 2024-03-15 | $6.04 | $7.41 | 174,900 | — | — |
| 2024-03-14 | $6.16 | $7.56 | 164,100 | — | — |
| 2024-03-13 | $6.10 | $7.48 | 250,300 | — | — |
| 2024-03-12 | $6.13 | $7.52 | 442,600 | — | — |
| 2024-03-11 | $6.19 | $7.57 | 118,000 | — | — |
| 2024-03-08 | $6.23 | $7.62 | 596,600 | — | — |
| 2024-03-07 | $6.27 | $7.67 | 135,400 | — | — |
| 2024-03-06 | $6.28 | $7.68 | 43,700 | — | — |
| 2024-03-05 | $6.23 | $7.62 | 36,700 | — | — |
| 2024-03-04 | $6.25 | $7.64 | 81,400 | — | — |
| 2024-03-01 | $6.22 | $7.61 | 111,400 | — | — |
| 2024-02-29 | $5.79 | $7.08 | 252,000 | — | — |
| 2024-02-28 | $5.42 | $6.63 | 32,600 | — | — |
| 2024-02-27 | $5.48 | $6.70 | 42,500 | — | — |
| 2024-02-26 | $5.29 | $6.47 | 29,000 | — | — |
| 2024-02-23 | $5.24 | $6.41 | 38,100 | — | — |
| 2024-02-22 | $5.28 | $6.46 | 155,000 | — | — |
| 2024-02-21 | $5.18 | $6.34 | 192,000 | — | — |
| 2024-02-20 | $5.10 | $6.24 | 27,500 | — | — |
| 2024-02-16 | $5.20 | $6.36 | 27,800 | — | — |
| 2024-02-15 | $5.04 | $6.16 | 33,800 | — | — |
| 2024-02-14 | $4.90 | $5.99 | 10,600 | — | — |
| 2024-02-13 | $4.85 | $5.93 | 38,000 | — | — |
| 2024-02-12 | $5.11 | $6.25 | 45,700 | — | — |
| 2024-02-09 | $5.17 | $6.32 | 13,000 | — | — |
| 2024-02-08 | $5.24 | $6.41 | 27,300 | — | — |
| 2024-02-07 | $5.07 | $6.20 | 19,200 | — | — |
| 2024-02-06 | $5.02 | $6.14 | 53,300 | — | — |
| 2024-02-05 | $4.93 | $6.03 | 34,100 | — | — |
| 2024-02-02 | $5.07 | $6.20 | 68,900 | — | — |
| 2024-02-01 | $5.16 | $6.31 | 89,500 | — | — |
| 2024-01-31 | $5.15 | $6.30 | 47,900 | — | — |
| 2024-01-30 | $5.29 | $6.47 | 80,500 | — | — |
| 2024-01-29 | $5.40 | $6.60 | 54,300 | — | — |
| 2024-01-26 | $5.43 | $6.64 | 42,300 | — | — |
| 2024-01-25 | $5.35 | $6.54 | 92,900 | — | — |
| 2024-01-24 | $5.20 | $6.36 | 16,800 | — | — |
| 2024-01-23 | $5.09 | $6.23 | 16,400 | — | — |
| 2024-01-22 | $5.20 | $6.36 | 28,700 | — | — |
| 2024-01-19 | $5.07 | $6.20 | 26,900 | — | — |
| 2024-01-18 | $5.07 | $6.20 | 45,500 | — | — |
| 2024-01-17 | $4.74 | $5.80 | 55,000 | — | — |
| 2024-01-16 | $4.74 | $5.80 | 52,400 | — | — |
| 2024-01-12 | $4.39 | $5.37 | 40,500 | — | — |
| 2024-01-11 | $4.43 | $5.42 | 32,900 | — | — |
| 2024-01-10 | $4.55 | $5.56 | 25,200 | — | — |
| 2024-01-09 | $4.37 | $5.34 | 33,200 | — | — |
| 2024-01-08 | $4.41 | $5.39 | 23,000 | — | — |
| 2024-01-05 | $4.51 | $5.52 | 30,000 | — | — |
| 2024-01-04 | $4.35 | $5.32 | 46,500 | — | — |
| 2024-01-03 | $4.48 | $5.48 | 14,600 | — | — |
| 2024-01-02 | $4.43 | $5.42 | 44,700 | — | — |