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
- 2011-03-23 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 | $5.29 | $22.81 | 149,700 | — | — |
| 2024-12-30 | $5.31 | $22.89 | 216,700 | — | — |
| 2024-12-27 | $5.20 | $22.42 | 146,200 | — | — |
| 2024-12-26 | $5.19 | $22.38 | 172,500 | — | — |
| 2024-12-24 | $5.16 | $22.25 | 102,300 | — | — |
| 2024-12-23 | $5.10 | $21.99 | 282,200 | — | — |
| 2024-12-20 | $5.10 | $21.99 | 437,600 | — | — |
| 2024-12-19 | $5.14 | $22.16 | 349,800 | — | — |
| 2024-12-18 | $5.09 | $21.94 | 359,000 | — | — |
| 2024-12-17 | $5.26 | $22.68 | 227,700 | — | — |
| 2024-12-16 | $5.20 | $22.42 | 158,300 | — | — |
| 2024-12-13 | $5.27 | $22.72 | 155,200 | — | — |
| 2024-12-12 | $5.30 | $22.85 | 179,400 | — | — |
| 2024-12-11 | $5.23 | $22.55 | 404,300 | — | — |
| 2024-12-10 | $5.20 | $22.42 | 271,200 | — | — |
| 2024-12-09 | $5.30 | $22.85 | 347,000 | — | — |
| 2024-12-06 | $5.14 | $22.16 | 249,700 | — | — |
| 2024-12-05 | $5.18 | $22.33 | 141,800 | — | — |
| 2024-12-04 | $5.14 | $22.16 | 329,600 | — | — |
| 2024-12-03 | $5.24 | $22.33 | 302,100 | — | — |
| 2024-12-02 | $5.29 | $22.55 | 303,400 | — | — |
| 2024-11-29 | $5.21 | $22.21 | 112,100 | — | — |
| 2024-11-27 | $5.21 | $22.21 | 158,100 | — | — |
| 2024-11-26 | $5.18 | $22.08 | 233,600 | — | — |
| 2024-11-25 | $5.18 | $22.08 | 326,100 | — | — |
| 2024-11-22 | $5.18 | $22.08 | 269,700 | — | — |
| 2024-11-21 | $5.14 | $21.91 | 218,400 | — | — |
| 2024-11-20 | $5.14 | $21.91 | 225,000 | — | — |
| 2024-11-19 | $5.20 | $22.16 | 236,500 | — | — |
| 2024-11-18 | $5.19 | $22.12 | 324,900 | — | — |
| 2024-11-15 | $5.12 | $21.82 | 422,700 | — | — |
| 2024-11-14 | $5.19 | $22.12 | 482,500 | — | — |
| 2024-11-13 | $5.03 | $21.44 | 406,300 | — | — |
| 2024-11-12 | $5.09 | $21.69 | 577,800 | — | — |
| 2024-11-11 | $5.00 | $21.31 | 1,382,500 | — | — |
| 2024-11-08 | $6.09 | $25.96 | 419,200 | — | — |
| 2024-11-07 | $6.25 | $26.64 | 294,500 | — | — |
| 2024-11-06 | $6.23 | $26.55 | 388,200 | — | — |
| 2024-11-05 | $6.04 | $25.74 | 215,500 | — | — |
| 2024-11-04 | $6.02 | $25.66 | 268,400 | — | — |
| 2024-11-01 | $5.98 | $25.49 | 191,500 | — | — |
| 2024-10-31 | $6.04 | $25.74 | 209,600 | — | — |
| 2024-10-30 | $6.06 | $25.83 | 205,300 | — | — |
| 2024-10-29 | $6.09 | $25.96 | 299,300 | — | — |
| 2024-10-28 | $6.17 | $26.30 | 272,600 | — | — |
| 2024-10-25 | $6.20 | $26.42 | 274,600 | — | — |
| 2024-10-24 | $6.16 | $26.25 | 282,300 | — | — |
| 2024-10-23 | $6.08 | $25.91 | 269,600 | — | — |
| 2024-10-22 | $6.05 | $25.79 | 306,400 | — | — |
| 2024-10-21 | $5.93 | $25.27 | 261,400 | — | — |
| 2024-10-18 | $6.09 | $25.96 | 245,000 | — | — |
| 2024-10-17 | $6.11 | $26.04 | 206,300 | — | — |
| 2024-10-16 | $6.13 | $26.13 | 211,300 | — | — |
| 2024-10-15 | $6.05 | $25.79 | 269,400 | — | — |
| 2024-10-14 | $6.17 | $26.30 | 339,400 | — | — |
| 2024-10-11 | $6.29 | $26.81 | 236,400 | — | — |
| 2024-10-10 | $6.14 | $26.17 | 243,800 | — | — |
| 2024-10-09 | $6.22 | $26.51 | 253,700 | — | — |
| 2024-10-08 | $5.92 | $25.23 | 290,000 | — | — |
| 2024-10-07 | $6.05 | $25.79 | 284,900 | — | — |
| 2024-10-04 | $6.04 | $25.74 | 309,400 | — | — |
| 2024-10-03 | $5.76 | $24.55 | 228,200 | — | — |
| 2024-10-02 | $5.71 | $24.34 | 130,400 | — | — |
| 2024-10-01 | $5.67 | $24.17 | 344,500 | — | — |
| 2024-09-30 | $5.75 | $24.51 | 251,800 | — | — |
| 2024-09-27 | $5.62 | $23.95 | 170,400 | — | — |
| 2024-09-26 | $5.67 | $24.17 | 264,600 | — | — |
| 2024-09-25 | $5.67 | $24.17 | 335,200 | — | — |
| 2024-09-24 | $5.70 | $24.29 | 247,400 | — | — |
| 2024-09-23 | $5.54 | $23.61 | 176,700 | — | — |
| 2024-09-20 | $5.56 | $23.70 | 490,400 | — | — |
| 2024-09-19 | $5.74 | $24.46 | 206,500 | — | — |
| 2024-09-18 | $5.59 | $23.82 | 252,900 | — | — |
| 2024-09-17 | $5.74 | $24.46 | 273,300 | — | — |
| 2024-09-16 | $5.57 | $23.74 | 299,100 | — | — |
| 2024-09-13 | $5.61 | $23.91 | 229,500 | — | — |
| 2024-09-12 | $5.54 | $23.61 | 236,900 | — | — |
| 2024-09-11 | $5.55 | $23.65 | 294,700 | — | — |
| 2024-09-10 | $5.51 | $23.48 | 283,000 | — | — |
| 2024-09-09 | $5.62 | $23.95 | 228,400 | — | — |
| 2024-09-06 | $5.80 | $24.72 | 189,700 | — | — |
| 2024-09-05 | $5.88 | $25.06 | 304,500 | — | — |
| 2024-09-04 | $5.95 | $25.36 | 202,400 | — | — |
| 2024-09-03 | $5.96 | $25.15 | 308,000 | — | — |
| 2024-08-30 | $6.24 | $26.33 | 235,900 | — | — |
| 2024-08-29 | $6.30 | $26.58 | 207,300 | — | — |
| 2024-08-28 | $6.12 | $25.82 | 173,700 | — | — |
| 2024-08-27 | $6.18 | $26.07 | 233,100 | — | — |
| 2024-08-26 | $6.11 | $25.78 | 248,700 | — | — |
| 2024-08-23 | $6.20 | $26.16 | 335,000 | — | — |
| 2024-08-22 | $6.15 | $25.95 | 280,400 | — | — |
| 2024-08-21 | $6.32 | $26.66 | 485,400 | — | — |
| 2024-08-20 | $6.16 | $25.99 | 552,200 | — | — |
| 2024-08-19 | $6.04 | $25.48 | 463,500 | — | — |
| 2024-08-16 | $6.16 | $25.99 | 1,064,500 | — | — |
| 2024-08-15 | $6.12 | $25.82 | 600,900 | — | — |
| 2024-08-14 | $6.14 | $25.91 | 570,600 | — | — |
| 2024-08-13 | $5.96 | $25.15 | 719,700 | — | — |
| 2024-08-12 | $5.54 | $23.37 | 1,210,500 | — | — |
| 2024-08-09 | $4.72 | $19.91 | 627,600 | — | — |
| 2024-08-08 | $4.73 | $19.96 | 301,300 | — | — |
| 2024-08-07 | $4.75 | $20.04 | 323,500 | — | — |
| 2024-08-06 | $4.75 | $20.04 | 433,500 | — | — |
| 2024-08-05 | $4.71 | $19.87 | 663,200 | — | — |
| 2024-08-02 | $5.18 | $21.85 | 286,400 | — | — |
| 2024-08-01 | $5.38 | $22.70 | 360,600 | — | — |
| 2024-07-31 | $5.59 | $23.58 | 210,600 | — | — |
| 2024-07-30 | $5.54 | $23.37 | 187,400 | — | — |
| 2024-07-29 | $5.54 | $23.37 | 236,900 | — | — |
| 2024-07-26 | $5.54 | $23.37 | 332,100 | — | — |
| 2024-07-25 | $5.58 | $23.54 | 360,300 | — | — |
| 2024-07-24 | $5.49 | $23.16 | 248,800 | — | — |
| 2024-07-23 | $5.53 | $23.33 | 299,400 | — | — |
| 2024-07-22 | $5.46 | $23.04 | 312,900 | — | — |
| 2024-07-19 | $5.34 | $22.53 | 281,400 | — | — |
| 2024-07-18 | $5.39 | $22.74 | 372,900 | — | — |
| 2024-07-17 | $5.34 | $22.53 | 328,000 | — | — |
| 2024-07-16 | $5.31 | $22.40 | 334,800 | — | — |
| 2024-07-15 | $5.18 | $21.85 | 371,200 | — | — |
| 2024-07-12 | $5.24 | $22.11 | 287,300 | — | — |
| 2024-07-11 | $5.21 | $21.98 | 283,900 | — | — |
| 2024-07-10 | $4.98 | $21.01 | 180,500 | — | — |
| 2024-07-09 | $4.91 | $20.72 | 335,400 | — | — |
| 2024-07-08 | $4.92 | $20.76 | 310,700 | — | — |
| 2024-07-05 | $4.80 | $20.25 | 442,400 | — | — |
| 2024-07-03 | $5.01 | $21.14 | 129,800 | — | — |
| 2024-07-02 | $5.00 | $21.10 | 322,300 | — | — |
| 2024-07-01 | $5.00 | $21.10 | 444,800 | — | — |
| 2024-06-28 | $5.13 | $21.64 | 918,900 | — | — |
| 2024-06-27 | $5.14 | $21.69 | 300,400 | — | — |
| 2024-06-26 | $5.19 | $21.90 | 488,000 | — | — |
| 2024-06-25 | $5.14 | $21.69 | 737,000 | — | — |
| 2024-06-24 | $5.13 | $21.64 | 548,300 | — | — |
| 2024-06-21 | $4.93 | $20.80 | 1,212,900 | — | — |
| 2024-06-20 | $4.69 | $19.79 | 366,500 | — | — |
| 2024-06-18 | $4.70 | $19.83 | 405,900 | — | — |
| 2024-06-17 | $4.62 | $19.49 | 326,900 | — | — |
| 2024-06-14 | $4.56 | $19.24 | 556,900 | — | — |
| 2024-06-13 | $4.61 | $19.45 | 628,700 | — | — |
| 2024-06-12 | $4.60 | $19.41 | 472,700 | — | — |
| 2024-06-11 | $4.53 | $19.11 | 478,700 | — | — |
| 2024-06-10 | $4.50 | $18.99 | 705,600 | — | — |
| 2024-06-07 | $4.33 | $18.27 | 351,000 | — | — |
| 2024-06-06 | $4.37 | $18.44 | 475,800 | — | — |
| 2024-06-05 | $4.45 | $18.77 | 687,100 | — | — |
| 2024-06-04 | $4.36 | $18.40 | 1,089,900 | — | — |
| 2024-06-03 | $4.16 | $17.30 | 878,400 | — | — |
| 2024-05-31 | $4.28 | $17.80 | 388,300 | — | — |
| 2024-05-30 | $4.28 | $17.80 | 707,100 | — | — |
| 2024-05-29 | $4.50 | $18.71 | 335,200 | — | — |
| 2024-05-28 | $4.59 | $19.09 | 349,300 | — | — |
| 2024-05-24 | $4.65 | $19.34 | 246,200 | — | — |
| 2024-05-23 | $4.61 | $19.17 | 313,300 | — | — |
| 2024-05-22 | $4.76 | $19.79 | 261,300 | — | — |
| 2024-05-21 | $4.73 | $19.67 | 507,900 | — | — |
| 2024-05-20 | $4.79 | $19.92 | 655,200 | — | — |
| 2024-05-17 | $5.00 | $20.79 | 307,700 | — | — |
| 2024-05-16 | $5.00 | $20.79 | 402,300 | — | — |
| 2024-05-15 | $4.99 | $20.75 | 478,800 | — | — |
| 2024-05-14 | $4.97 | $20.67 | 832,500 | — | — |
| 2024-05-13 | $5.03 | $20.92 | 863,600 | — | — |
| 2024-05-10 | $5.50 | $22.87 | 468,000 | — | — |
| 2024-05-09 | $5.59 | $23.24 | 370,500 | — | — |
| 2024-05-08 | $5.46 | $22.70 | 243,700 | — | — |
| 2024-05-07 | $5.43 | $22.58 | 282,900 | — | — |
| 2024-05-06 | $5.38 | $22.37 | 261,100 | — | — |
| 2024-05-03 | $5.38 | $22.37 | 244,000 | — | — |
| 2024-05-02 | $5.34 | $22.21 | 254,200 | — | — |
| 2024-05-01 | $5.31 | $22.08 | 351,400 | — | — |
| 2024-04-30 | $5.42 | $22.54 | 305,700 | — | — |
| 2024-04-29 | $5.59 | $23.24 | 340,000 | — | — |
| 2024-04-26 | $5.56 | $23.12 | 356,600 | — | — |
| 2024-04-25 | $5.56 | $23.12 | 368,000 | — | — |
| 2024-04-24 | $5.51 | $22.91 | 407,100 | — | — |
| 2024-04-23 | $5.60 | $23.29 | 500,600 | — | — |
| 2024-04-22 | $5.63 | $23.41 | 530,300 | — | — |
| 2024-04-19 | $5.63 | $23.41 | 515,800 | — | — |
| 2024-04-18 | $5.58 | $23.20 | 386,100 | — | — |
| 2024-04-17 | $5.67 | $23.58 | 688,900 | — | — |
| 2024-04-16 | $5.70 | $23.70 | 546,300 | — | — |
| 2024-04-15 | $5.90 | $24.53 | 1,073,400 | — | — |
| 2024-04-12 | $5.68 | $23.62 | 710,500 | — | — |
| 2024-04-11 | $5.81 | $24.16 | 1,319,900 | — | — |
| 2024-04-10 | $5.75 | $23.91 | 1,864,400 | — | — |
| 2024-04-09 | $8.21 | $23.74 | 1,083,300 | — | — |
| 2024-04-08 | $8.11 | $23.45 | 852,300 | — | — |
| 2024-04-05 | $8.08 | $23.37 | 626,400 | — | — |
| 2024-04-04 | $8.12 | $23.48 | 676,100 | — | — |
| 2024-04-03 | $8.20 | $23.71 | 758,600 | — | — |
| 2024-04-02 | $8.29 | $23.97 | 595,700 | — | — |
| 2024-04-01 | $8.14 | $23.54 | 786,600 | — | — |
| 2024-03-28 | $8.05 | $23.28 | 417,500 | — | — |
| 2024-03-27 | $8.06 | $23.31 | 436,800 | — | — |
| 2024-03-26 | $7.92 | $22.90 | 643,900 | — | — |
| 2024-03-25 | $8.13 | $23.51 | 1,129,700 | — | — |
| 2024-03-22 | $7.90 | $22.85 | 1,158,200 | — | — |
| 2024-03-21 | $7.94 | $22.96 | 1,090,500 | — | — |
| 2024-03-20 | $8.00 | $23.14 | 1,249,900 | — | — |
| 2024-03-19 | $7.87 | $22.76 | 1,175,200 | — | — |
| 2024-03-18 | $7.69 | $22.24 | 2,119,000 | — | — |
| 2024-03-15 | $7.06 | $20.42 | 2,215,900 | — | — |
| 2024-03-14 | $6.88 | $19.90 | 4,704,300 | — | — |
| 2024-03-13 | $5.69 | $16.46 | 151,500 | — | — |
| 2024-03-12 | $5.63 | $16.28 | 237,200 | — | — |
| 2024-03-11 | $5.73 | $16.57 | 176,800 | — | — |
| 2024-03-08 | $5.67 | $16.40 | 249,100 | — | — |
| 2024-03-07 | $5.75 | $16.63 | 144,200 | — | — |
| 2024-03-06 | $5.71 | $16.51 | 399,200 | — | — |
| 2024-03-05 | $5.68 | $16.43 | 261,600 | — | — |
| 2024-03-04 | $5.76 | $16.66 | 178,900 | — | — |
| 2024-03-01 | $5.76 | $16.66 | 274,700 | — | — |
| 2024-02-29 | $5.93 | $16.98 | 213,800 | — | — |
| 2024-02-28 | $5.82 | $16.66 | 234,800 | — | — |
| 2024-02-27 | $5.89 | $16.86 | 212,100 | — | — |
| 2024-02-26 | $5.89 | $16.86 | 538,300 | — | — |
| 2024-02-23 | $6.05 | $17.32 | 321,400 | — | — |
| 2024-02-22 | $5.82 | $16.66 | 422,800 | — | — |
| 2024-02-21 | $5.85 | $16.75 | 182,100 | — | — |
| 2024-02-20 | $5.80 | $16.60 | 214,100 | — | — |
| 2024-02-16 | $5.85 | $16.75 | 248,400 | — | — |
| 2024-02-15 | $5.97 | $17.09 | 218,000 | — | — |
| 2024-02-14 | $5.84 | $16.72 | 295,600 | — | — |
| 2024-02-13 | $5.76 | $16.49 | 335,100 | — | — |
| 2024-02-12 | $6.11 | $17.49 | 250,800 | — | — |
| 2024-02-09 | $5.92 | $16.95 | 220,400 | — | — |
| 2024-02-08 | $5.88 | $16.83 | 353,300 | — | — |
| 2024-02-07 | $5.66 | $16.20 | 676,100 | — | — |
| 2024-02-06 | $5.39 | $15.43 | 306,000 | — | — |
| 2024-02-05 | $5.37 | $15.37 | 1,101,300 | — | — |
| 2024-02-02 | $5.54 | $15.86 | 194,400 | — | — |
| 2024-02-01 | $5.70 | $16.32 | 317,100 | — | — |
| 2024-01-31 | $5.70 | $16.32 | 161,400 | — | — |
| 2024-01-30 | $5.78 | $16.55 | 383,200 | — | — |
| 2024-01-29 | $5.83 | $16.69 | 147,000 | — | — |
| 2024-01-26 | $5.76 | $16.49 | 152,100 | — | — |
| 2024-01-25 | $5.73 | $16.40 | 176,600 | — | — |
| 2024-01-24 | $5.64 | $16.15 | 153,200 | — | — |
| 2024-01-23 | $5.69 | $16.29 | 208,000 | — | — |
| 2024-01-22 | $5.69 | $16.29 | 395,200 | — | — |
| 2024-01-19 | $5.59 | $16.00 | 317,600 | — | — |
| 2024-01-18 | $5.58 | $15.97 | 300,000 | — | — |
| 2024-01-17 | $5.63 | $16.12 | 327,700 | — | — |
| 2024-01-16 | $5.67 | $16.23 | 465,800 | — | — |
| 2024-01-12 | $5.84 | $16.72 | 250,200 | — | — |
| 2024-01-11 | $5.69 | $16.29 | 320,500 | — | — |
| 2024-01-10 | $5.79 | $16.58 | 273,100 | — | — |
| 2024-01-09 | $5.81 | $16.63 | 297,700 | — | — |
| 2024-01-08 | $5.96 | $17.06 | 214,900 | — | — |
| 2024-01-05 | $6.00 | $17.18 | 201,600 | — | — |
| 2024-01-04 | $5.99 | $17.15 | 298,300 | — | — |
| 2024-01-03 | $6.03 | $17.26 | 348,700 | — | — |
| 2024-01-02 | $6.04 | $17.29 | 335,400 | — | — |