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
- 1998-10-28 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 | $6.14 | $42.86 | 57,800 | — | — |
| 2024-12-30 | $6.16 | $43.00 | 29,000 | — | — |
| 2024-12-27 | $6.16 | $43.00 | 38,500 | — | — |
| 2024-12-26 | $6.17 | $43.07 | 61,900 | — | — |
| 2024-12-24 | $6.20 | $43.28 | 21,700 | — | — |
| 2024-12-23 | $6.17 | $43.07 | 64,000 | — | — |
| 2024-12-20 | $6.14 | $42.86 | 62,800 | — | — |
| 2024-12-19 | $6.14 | $42.86 | 47,500 | — | — |
| 2024-12-18 | $6.17 | $43.07 | 99,700 | — | — |
| 2024-12-17 | $6.16 | $43.00 | 42,800 | — | — |
| 2024-12-16 | $6.22 | $43.42 | 38,700 | — | — |
| 2024-12-13 | $6.22 | $43.42 | 55,500 | — | — |
| 2024-12-12 | $6.25 | $43.63 | 50,100 | — | — |
| 2024-12-11 | $6.24 | $43.23 | 66,300 | — | — |
| 2024-12-10 | $6.26 | $43.37 | 41,600 | — | — |
| 2024-12-09 | $6.24 | $43.23 | 52,600 | — | — |
| 2024-12-06 | $6.24 | $43.23 | 49,800 | — | — |
| 2024-12-05 | $6.24 | $43.23 | 49,300 | — | — |
| 2024-12-04 | $6.25 | $43.30 | 81,500 | — | — |
| 2024-12-03 | $6.27 | $43.44 | 48,000 | — | — |
| 2024-12-02 | $6.26 | $43.37 | 85,300 | — | — |
| 2024-11-29 | $6.29 | $43.58 | 42,400 | — | — |
| 2024-11-27 | $6.27 | $43.44 | 58,300 | — | — |
| 2024-11-26 | $6.24 | $43.23 | 42,500 | — | — |
| 2024-11-25 | $6.25 | $43.30 | 50,300 | — | — |
| 2024-11-22 | $6.25 | $43.30 | 53,100 | — | — |
| 2024-11-21 | $6.24 | $43.23 | 19,400 | — | — |
| 2024-11-20 | $6.25 | $43.30 | 55,600 | — | — |
| 2024-11-19 | $6.25 | $43.30 | 60,900 | — | — |
| 2024-11-18 | $6.24 | $43.23 | 99,800 | — | — |
| 2024-11-15 | $6.26 | $43.37 | 59,900 | — | — |
| 2024-11-14 | $6.21 | $43.03 | 24,700 | — | — |
| 2024-11-13 | $6.24 | $43.23 | 53,500 | — | — |
| 2024-11-12 | $6.23 | $43.17 | 52,100 | — | — |
| 2024-11-11 | $6.30 | $43.65 | 51,400 | — | — |
| 2024-11-08 | $6.27 | $43.44 | 74,200 | — | — |
| 2024-11-07 | $6.30 | $43.32 | 58,600 | — | — |
| 2024-11-06 | $6.23 | $42.84 | 46,700 | — | — |
| 2024-11-05 | $6.22 | $42.77 | 42,000 | — | — |
| 2024-11-04 | $6.22 | $42.77 | 36,400 | — | — |
| 2024-11-01 | $6.24 | $42.90 | 32,800 | — | — |
| 2024-10-31 | $6.22 | $42.77 | 24,300 | — | — |
| 2024-10-30 | $6.21 | $42.70 | 24,500 | — | — |
| 2024-10-29 | $6.20 | $42.63 | 82,700 | — | — |
| 2024-10-28 | $6.22 | $42.77 | 9,600 | — | — |
| 2024-10-25 | $6.25 | $42.97 | 27,300 | — | — |
| 2024-10-24 | $6.22 | $42.77 | 32,700 | — | — |
| 2024-10-23 | $6.21 | $42.70 | 50,800 | — | — |
| 2024-10-22 | $6.25 | $42.97 | 73,600 | — | — |
| 2024-10-21 | $6.23 | $42.84 | 86,800 | — | — |
| 2024-10-18 | $6.21 | $42.70 | 175,900 | — | — |
| 2024-10-17 | $6.24 | $42.90 | 66,800 | — | — |
| 2024-10-16 | $6.22 | $42.77 | 63,000 | — | — |
| 2024-10-15 | $6.24 | $42.90 | 32,700 | — | — |
| 2024-10-14 | $6.25 | $42.97 | 86,500 | — | — |
| 2024-10-11 | $6.24 | $42.90 | 41,100 | — | — |
| 2024-10-10 | $6.27 | $42.75 | 36,100 | — | — |
| 2024-10-09 | $6.26 | $42.69 | 60,600 | — | — |
| 2024-10-08 | $6.28 | $42.82 | 36,900 | — | — |
| 2024-10-07 | $6.26 | $42.69 | 50,100 | — | — |
| 2024-10-04 | $6.22 | $42.41 | 63,900 | — | — |
| 2024-10-03 | $6.18 | $42.14 | 83,900 | — | — |
| 2024-10-02 | $6.19 | $42.21 | 42,200 | — | — |
| 2024-10-01 | $6.19 | $42.21 | 55,400 | — | — |
| 2024-09-30 | $6.18 | $42.14 | 44,800 | — | — |
| 2024-09-27 | $6.17 | $42.07 | 59,900 | — | — |
| 2024-09-26 | $6.17 | $42.07 | 28,600 | — | — |
| 2024-09-25 | $6.18 | $42.14 | 106,800 | — | — |
| 2024-09-24 | $6.14 | $41.87 | 87,500 | — | — |
| 2024-09-23 | $6.14 | $41.87 | 60,600 | — | — |
| 2024-09-20 | $6.18 | $42.14 | 66,700 | — | — |
| 2024-09-19 | $6.19 | $42.21 | 75,400 | — | — |
| 2024-09-18 | $6.16 | $42.00 | 27,600 | — | — |
| 2024-09-17 | $6.18 | $42.14 | 56,000 | — | — |
| 2024-09-16 | $6.17 | $42.07 | 102,100 | — | — |
| 2024-09-13 | $6.21 | $42.34 | 90,500 | — | — |
| 2024-09-12 | $6.27 | $42.39 | 54,300 | — | — |
| 2024-09-11 | $6.25 | $42.25 | 69,700 | — | — |
| 2024-09-10 | $6.28 | $42.45 | 103,000 | — | — |
| 2024-09-09 | $6.28 | $42.45 | 54,300 | — | — |
| 2024-09-06 | $6.25 | $42.25 | 46,600 | — | — |
| 2024-09-05 | $6.27 | $42.39 | 31,600 | — | — |
| 2024-09-04 | $6.26 | $42.32 | 41,900 | — | — |
| 2024-09-03 | $6.25 | $42.25 | 101,300 | — | — |
| 2024-08-30 | $6.26 | $42.32 | 43,300 | — | — |
| 2024-08-29 | $6.28 | $42.45 | 28,600 | — | — |
| 2024-08-28 | $6.22 | $42.05 | 31,600 | — | — |
| 2024-08-27 | $6.24 | $42.18 | 37,000 | — | — |
| 2024-08-26 | $6.24 | $42.18 | 73,200 | — | — |
| 2024-08-23 | $6.24 | $42.18 | 32,600 | — | — |
| 2024-08-22 | $6.22 | $42.05 | 22,300 | — | — |
| 2024-08-21 | $6.27 | $42.39 | 34,400 | — | — |
| 2024-08-20 | $6.20 | $41.91 | 36,300 | — | — |
| 2024-08-19 | $6.24 | $42.18 | 99,600 | — | — |
| 2024-08-16 | $6.22 | $42.05 | 87,100 | — | — |
| 2024-08-15 | $6.26 | $42.32 | 66,000 | — | — |
| 2024-08-14 | $6.19 | $41.84 | 64,200 | — | — |
| 2024-08-13 | $6.21 | $41.98 | 47,600 | — | — |
| 2024-08-12 | $6.21 | $41.98 | 51,800 | — | — |
| 2024-08-09 | $6.23 | $41.74 | 95,200 | — | — |
| 2024-08-08 | $6.21 | $41.61 | 29,900 | — | — |
| 2024-08-07 | $6.16 | $41.27 | 114,500 | — | — |
| 2024-08-06 | $6.09 | $40.81 | 102,100 | — | — |
| 2024-08-05 | $6.01 | $40.27 | 183,400 | — | — |
| 2024-08-02 | $6.18 | $41.41 | 165,100 | — | — |
| 2024-08-01 | $6.35 | $42.55 | 79,500 | — | — |
| 2024-07-31 | $6.31 | $42.28 | 56,300 | — | — |
| 2024-07-30 | $6.31 | $42.28 | 60,500 | — | — |
| 2024-07-29 | $6.30 | $42.21 | 62,400 | — | — |
| 2024-07-26 | $6.28 | $42.08 | 35,900 | — | — |
| 2024-07-25 | $6.26 | $41.94 | 86,800 | — | — |
| 2024-07-24 | $6.27 | $42.01 | 78,000 | — | — |
| 2024-07-23 | $6.28 | $42.08 | 83,400 | — | — |
| 2024-07-22 | $6.32 | $42.35 | 79,300 | — | — |
| 2024-07-19 | $6.30 | $42.21 | 70,300 | — | — |
| 2024-07-18 | $6.33 | $42.41 | 104,000 | — | — |
| 2024-07-17 | $6.34 | $42.48 | 95,400 | — | — |
| 2024-07-16 | $6.34 | $42.48 | 57,000 | — | — |
| 2024-07-15 | $6.37 | $42.68 | 100,100 | — | — |
| 2024-07-12 | $6.36 | $42.61 | 72,100 | — | — |
| 2024-07-11 | $6.40 | $42.88 | 56,500 | — | — |
| 2024-07-10 | $6.47 | $42.94 | 97,200 | — | — |
| 2024-07-09 | $6.49 | $43.08 | 132,100 | — | — |
| 2024-07-08 | $6.47 | $42.94 | 60,500 | — | — |
| 2024-07-05 | $6.47 | $42.94 | 96,800 | — | — |
| 2024-07-03 | $6.43 | $42.68 | 78,400 | — | — |
| 2024-07-02 | $6.37 | $42.28 | 54,400 | — | — |
| 2024-07-01 | $6.37 | $42.28 | 51,300 | — | — |
| 2024-06-28 | $6.34 | $42.08 | 50,600 | — | — |
| 2024-06-27 | $6.36 | $42.21 | 56,200 | — | — |
| 2024-06-26 | $6.38 | $42.35 | 46,000 | — | — |
| 2024-06-25 | $6.38 | $42.35 | 125,000 | — | — |
| 2024-06-24 | $6.35 | $42.15 | 98,900 | — | — |
| 2024-06-21 | $6.34 | $42.08 | 24,800 | — | — |
| 2024-06-20 | $6.34 | $42.08 | 71,700 | — | — |
| 2024-06-18 | $6.34 | $42.08 | 41,600 | — | — |
| 2024-06-17 | $6.36 | $42.21 | 35,200 | — | — |
| 2024-06-14 | $6.32 | $41.95 | 63,500 | — | — |
| 2024-06-13 | $6.37 | $42.28 | 53,800 | — | — |
| 2024-06-12 | $6.48 | $42.60 | 52,600 | — | — |
| 2024-06-11 | $6.46 | $42.47 | 59,600 | — | — |
| 2024-06-10 | $6.44 | $42.34 | 72,800 | — | — |
| 2024-06-07 | $6.50 | $42.74 | 38,500 | — | — |
| 2024-06-06 | $6.42 | $42.21 | 51,000 | — | — |
| 2024-06-05 | $6.45 | $42.41 | 92,100 | — | — |
| 2024-06-04 | $6.42 | $42.21 | 72,800 | — | — |
| 2024-06-03 | $6.40 | $42.08 | 48,900 | — | — |
| 2024-05-31 | $6.44 | $42.34 | 61,300 | — | — |
| 2024-05-30 | $6.37 | $41.88 | 26,100 | — | — |
| 2024-05-29 | $6.36 | $41.82 | 93,600 | — | — |
| 2024-05-28 | $6.39 | $42.01 | 92,800 | — | — |
| 2024-05-24 | $6.39 | $42.01 | 24,500 | — | — |
| 2024-05-23 | $6.39 | $42.01 | 72,200 | — | — |
| 2024-05-22 | $6.40 | $42.08 | 87,900 | — | — |
| 2024-05-21 | $6.42 | $42.21 | 56,200 | — | — |
| 2024-05-20 | $6.42 | $42.21 | 96,100 | — | — |
| 2024-05-17 | $6.43 | $42.28 | 40,400 | — | — |
| 2024-05-16 | $6.42 | $42.21 | 103,200 | — | — |
| 2024-05-15 | $6.43 | $42.28 | 64,300 | — | — |
| 2024-05-14 | $6.39 | $42.01 | 80,000 | — | — |
| 2024-05-13 | $6.38 | $41.95 | 45,000 | — | — |
| 2024-05-10 | $6.39 | $42.01 | 57,600 | — | — |
| 2024-05-09 | $6.42 | $41.81 | 68,300 | — | — |
| 2024-05-08 | $6.44 | $41.94 | 63,800 | — | — |
| 2024-05-07 | $6.47 | $42.13 | 97,200 | — | — |
| 2024-05-06 | $6.47 | $42.13 | 136,600 | — | — |
| 2024-05-03 | $6.39 | $41.61 | 73,300 | — | — |
| 2024-05-02 | $6.37 | $41.48 | 40,700 | — | — |
| 2024-05-01 | $6.36 | $41.42 | 86,200 | — | — |
| 2024-04-30 | $6.35 | $41.35 | 35,900 | — | — |
| 2024-04-29 | $6.35 | $41.35 | 49,400 | — | — |
| 2024-04-26 | $6.33 | $41.22 | 48,700 | — | — |
| 2024-04-25 | $6.33 | $41.22 | 63,700 | — | — |
| 2024-04-24 | $6.34 | $41.29 | 102,000 | — | — |
| 2024-04-23 | $6.36 | $41.42 | 65,700 | — | — |
| 2024-04-22 | $6.36 | $41.42 | 68,800 | — | — |
| 2024-04-19 | $6.37 | $41.48 | 28,000 | — | — |
| 2024-04-18 | $6.34 | $41.29 | 54,700 | — | — |
| 2024-04-17 | $6.34 | $41.29 | 60,400 | — | — |
| 2024-04-16 | $6.34 | $41.29 | 36,900 | — | — |
| 2024-04-15 | $6.29 | $40.96 | 66,100 | — | — |
| 2024-04-12 | $6.34 | $41.29 | 85,300 | — | — |
| 2024-04-11 | $6.32 | $41.16 | 73,500 | — | — |
| 2024-04-10 | $6.37 | $41.48 | 45,400 | — | — |
| 2024-04-09 | $6.39 | $41.22 | 82,200 | — | — |
| 2024-04-08 | $6.39 | $41.22 | 45,500 | — | — |
| 2024-04-05 | $6.39 | $41.22 | 37,400 | — | — |
| 2024-04-04 | $6.37 | $41.09 | 103,100 | — | — |
| 2024-04-03 | $6.34 | $40.89 | 114,300 | — | — |
| 2024-04-02 | $6.35 | $40.96 | 62,100 | — | — |
| 2024-04-01 | $6.38 | $41.15 | 101,900 | — | — |
| 2024-03-28 | $6.36 | $41.02 | 68,400 | — | — |
| 2024-03-27 | $6.35 | $40.96 | 36,800 | — | — |
| 2024-03-26 | $6.36 | $41.02 | 53,600 | — | — |
| 2024-03-25 | $6.35 | $40.96 | 58,000 | — | — |
| 2024-03-22 | $6.34 | $40.89 | 43,000 | — | — |
| 2024-03-21 | $6.36 | $41.02 | 56,300 | — | — |
| 2024-03-20 | $6.37 | $41.09 | 39,300 | — | — |
| 2024-03-19 | $6.34 | $40.89 | 49,800 | — | — |
| 2024-03-18 | $6.36 | $41.02 | 85,900 | — | — |
| 2024-03-15 | $6.35 | $40.96 | 54,300 | — | — |
| 2024-03-14 | $6.33 | $40.83 | 82,200 | — | — |
| 2024-03-13 | $6.35 | $40.96 | 59,500 | — | — |
| 2024-03-12 | $6.34 | $40.89 | 239,600 | — | — |
| 2024-03-11 | $6.31 | $40.70 | 164,600 | — | — |
| 2024-03-08 | $6.39 | $41.22 | 158,100 | — | — |
| 2024-03-07 | $6.43 | $41.08 | 76,600 | — | — |
| 2024-03-06 | $6.41 | $40.95 | 97,100 | — | — |
| 2024-03-05 | $6.43 | $41.08 | 70,800 | — | — |
| 2024-03-04 | $6.45 | $41.21 | 68,600 | — | — |
| 2024-03-01 | $6.42 | $41.02 | 76,600 | — | — |
| 2024-02-29 | $6.36 | $40.63 | 68,800 | — | — |
| 2024-02-28 | $6.37 | $40.70 | 61,000 | — | — |
| 2024-02-27 | $6.36 | $40.63 | 79,000 | — | — |
| 2024-02-26 | $6.34 | $40.51 | 97,700 | — | — |
| 2024-02-23 | $6.39 | $40.82 | 116,400 | — | — |
| 2024-02-22 | $6.41 | $40.95 | 163,100 | — | — |
| 2024-02-21 | $6.46 | $41.27 | 65,200 | — | — |
| 2024-02-20 | $6.47 | $41.34 | 144,200 | — | — |
| 2024-02-16 | $6.52 | $41.66 | 84,300 | — | — |
| 2024-02-15 | $6.49 | $41.46 | 67,300 | — | — |
| 2024-02-14 | $6.50 | $41.53 | 98,600 | — | — |
| 2024-02-13 | $6.48 | $41.40 | 173,300 | — | — |
| 2024-02-12 | $6.56 | $41.91 | 180,500 | — | — |
| 2024-02-09 | $6.63 | $41.97 | 115,600 | — | — |
| 2024-02-08 | $6.72 | $42.54 | 141,300 | — | — |
| 2024-02-07 | $6.74 | $42.66 | 92,300 | — | — |
| 2024-02-06 | $6.72 | $42.54 | 126,300 | — | — |
| 2024-02-05 | $6.66 | $42.16 | 82,300 | — | — |
| 2024-02-02 | $6.61 | $41.84 | 61,200 | — | — |
| 2024-02-01 | $6.66 | $42.16 | 56,300 | — | — |
| 2024-01-31 | $6.57 | $41.59 | 41,900 | — | — |
| 2024-01-30 | $6.57 | $41.59 | 62,500 | — | — |
| 2024-01-29 | $6.50 | $41.15 | 73,300 | — | — |
| 2024-01-26 | $6.54 | $41.40 | 46,600 | — | — |
| 2024-01-25 | $6.55 | $41.46 | 36,800 | — | — |
| 2024-01-24 | $6.53 | $41.34 | 57,300 | — | — |
| 2024-01-23 | $6.47 | $40.96 | 68,100 | — | — |
| 2024-01-22 | $6.49 | $41.08 | 72,300 | — | — |
| 2024-01-19 | $6.45 | $40.83 | 72,500 | — | — |
| 2024-01-18 | $6.50 | $41.15 | 128,600 | — | — |
| 2024-01-17 | $6.48 | $41.02 | 192,800 | — | — |
| 2024-01-16 | $6.37 | $40.32 | 199,900 | — | — |
| 2024-01-12 | $6.23 | $39.44 | 137,900 | — | — |
| 2024-01-11 | $6.25 | $39.56 | 106,000 | — | — |
| 2024-01-10 | $6.28 | $39.75 | 104,100 | — | — |
| 2024-01-09 | $6.34 | $40.13 | 78,900 | — | — |
| 2024-01-08 | $6.41 | $40.58 | 54,200 | — | — |
| 2024-01-05 | $6.28 | $39.75 | 63,300 | — | — |
| 2024-01-04 | $6.25 | $39.56 | 96,500 | — | — |
| 2024-01-03 | $6.28 | $39.75 | 77,800 | — | — |
| 2024-01-02 | $6.35 | $40.20 | 61,300 | — | — |