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
- 2003-09-04 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 | $6.63 | $44.28 | 649,200 | — | — |
| 2024-12-30 | $6.50 | $43.41 | 197,000 | — | — |
| 2024-12-27 | $6.45 | $43.08 | 99,600 | — | — |
| 2024-12-26 | $6.47 | $43.21 | 212,400 | — | — |
| 2024-12-24 | $6.46 | $43.15 | 130,800 | — | — |
| 2024-12-23 | $6.45 | $43.08 | 140,600 | — | — |
| 2024-12-20 | $6.44 | $43.01 | 328,900 | — | — |
| 2024-12-19 | $6.39 | $42.68 | 363,900 | — | — |
| 2024-12-18 | $6.41 | $42.81 | 271,200 | — | — |
| 2024-12-17 | $6.57 | $43.88 | 99,600 | — | — |
| 2024-12-16 | $6.63 | $44.28 | 98,300 | — | — |
| 2024-12-13 | $6.69 | $44.27 | 206,500 | — | — |
| 2024-12-12 | $6.72 | $44.47 | 175,900 | — | — |
| 2024-12-11 | $6.72 | $44.47 | 159,600 | — | — |
| 2024-12-10 | $6.68 | $44.20 | 176,900 | — | — |
| 2024-12-09 | $6.70 | $44.33 | 315,500 | — | — |
| 2024-12-06 | $6.71 | $44.40 | 153,900 | — | — |
| 2024-12-05 | $6.67 | $44.14 | 133,200 | — | — |
| 2024-12-04 | $6.67 | $44.14 | 155,900 | — | — |
| 2024-12-03 | $6.66 | $44.07 | 112,100 | — | — |
| 2024-12-02 | $6.64 | $43.94 | 121,800 | — | — |
| 2024-11-29 | $6.64 | $43.94 | 83,500 | — | — |
| 2024-11-27 | $6.58 | $43.54 | 67,500 | — | — |
| 2024-11-26 | $6.57 | $43.47 | 179,100 | — | — |
| 2024-11-25 | $6.61 | $43.74 | 93,000 | — | — |
| 2024-11-22 | $6.60 | $43.67 | 212,700 | — | — |
| 2024-11-21 | $6.55 | $43.34 | 125,200 | — | — |
| 2024-11-20 | $6.51 | $43.08 | 188,100 | — | — |
| 2024-11-19 | $6.49 | $42.94 | 244,600 | — | — |
| 2024-11-18 | $6.43 | $42.55 | 213,300 | — | — |
| 2024-11-15 | $6.48 | $42.47 | 272,300 | — | — |
| 2024-11-14 | $6.51 | $42.67 | 243,000 | — | — |
| 2024-11-13 | $6.52 | $42.73 | 197,700 | — | — |
| 2024-11-12 | $6.56 | $42.99 | 126,600 | — | — |
| 2024-11-11 | $6.61 | $43.32 | 138,900 | — | — |
| 2024-11-08 | $6.59 | $43.19 | 158,600 | — | — |
| 2024-11-07 | $6.57 | $43.06 | 119,400 | — | — |
| 2024-11-06 | $6.54 | $42.86 | 229,500 | — | — |
| 2024-11-05 | $6.48 | $42.47 | 126,700 | — | — |
| 2024-11-04 | $6.48 | $42.47 | 163,400 | — | — |
| 2024-11-01 | $6.51 | $42.67 | 185,500 | — | — |
| 2024-10-31 | $6.51 | $42.67 | 202,200 | — | — |
| 2024-10-30 | $6.47 | $42.40 | 157,600 | — | — |
| 2024-10-29 | $6.47 | $42.40 | 252,900 | — | — |
| 2024-10-28 | $6.51 | $42.67 | 179,500 | — | — |
| 2024-10-25 | $6.56 | $42.99 | 192,400 | — | — |
| 2024-10-24 | $6.55 | $42.93 | 96,200 | — | — |
| 2024-10-23 | $6.54 | $42.86 | 82,100 | — | — |
| 2024-10-22 | $6.56 | $42.99 | 97,200 | — | — |
| 2024-10-21 | $6.58 | $43.12 | 332,900 | — | — |
| 2024-10-18 | $6.55 | $42.93 | 199,500 | — | — |
| 2024-10-17 | $6.58 | $43.12 | 350,300 | — | — |
| 2024-10-16 | $6.73 | $43.70 | 489,800 | — | — |
| 2024-10-15 | $6.74 | $43.77 | 275,400 | — | — |
| 2024-10-14 | $6.75 | $43.83 | 221,700 | — | — |
| 2024-10-11 | $6.75 | $43.83 | 186,600 | — | — |
| 2024-10-10 | $6.76 | $43.90 | 170,200 | — | — |
| 2024-10-09 | $6.77 | $43.96 | 204,200 | — | — |
| 2024-10-08 | $6.73 | $43.70 | 180,700 | — | — |
| 2024-10-07 | $6.75 | $43.83 | 339,300 | — | — |
| 2024-10-04 | $6.71 | $43.57 | 119,100 | — | — |
| 2024-10-03 | $6.69 | $43.44 | 193,000 | — | — |
| 2024-10-02 | $6.72 | $43.64 | 223,900 | — | — |
| 2024-10-01 | $6.72 | $43.64 | 242,300 | — | — |
| 2024-09-30 | $6.67 | $43.31 | 292,700 | — | — |
| 2024-09-27 | $6.68 | $43.38 | 160,300 | — | — |
| 2024-09-26 | $6.69 | $43.44 | 161,800 | — | — |
| 2024-09-25 | $6.68 | $43.38 | 146,000 | — | — |
| 2024-09-24 | $6.68 | $43.38 | 198,400 | — | — |
| 2024-09-23 | $6.67 | $43.31 | 141,200 | — | — |
| 2024-09-20 | $6.70 | $43.51 | 115,800 | — | — |
| 2024-09-19 | $6.68 | $43.38 | 222,300 | — | — |
| 2024-09-18 | $6.78 | $43.62 | 222,300 | — | — |
| 2024-09-17 | $6.78 | $43.62 | 255,600 | — | — |
| 2024-09-16 | $6.75 | $43.43 | 138,100 | — | — |
| 2024-09-13 | $6.73 | $43.30 | 186,000 | — | — |
| 2024-09-12 | $6.70 | $43.11 | 216,000 | — | — |
| 2024-09-11 | $6.68 | $42.98 | 279,000 | — | — |
| 2024-09-10 | $6.67 | $42.91 | 254,900 | — | — |
| 2024-09-09 | $6.64 | $42.72 | 97,500 | — | — |
| 2024-09-06 | $6.63 | $42.66 | 239,100 | — | — |
| 2024-09-05 | $6.65 | $42.79 | 220,700 | — | — |
| 2024-09-04 | $6.67 | $42.91 | 262,500 | — | — |
| 2024-09-03 | $6.69 | $43.04 | 122,200 | — | — |
| 2024-08-30 | $6.72 | $43.24 | 144,500 | — | — |
| 2024-08-29 | $6.70 | $43.11 | 114,500 | — | — |
| 2024-08-28 | $6.72 | $43.24 | 84,100 | — | — |
| 2024-08-27 | $6.72 | $43.24 | 95,100 | — | — |
| 2024-08-26 | $6.72 | $43.24 | 181,300 | — | — |
| 2024-08-23 | $6.68 | $42.98 | 109,800 | — | — |
| 2024-08-22 | $6.61 | $42.53 | 87,400 | — | — |
| 2024-08-21 | $6.64 | $42.72 | 252,200 | — | — |
| 2024-08-20 | $6.66 | $42.85 | 253,200 | — | — |
| 2024-08-19 | $6.64 | $42.72 | 324,600 | — | — |
| 2024-08-16 | $6.74 | $42.97 | 346,500 | — | — |
| 2024-08-15 | $6.67 | $42.52 | 175,000 | — | — |
| 2024-08-14 | $6.65 | $42.39 | 143,100 | — | — |
| 2024-08-13 | $6.66 | $42.46 | 93,700 | — | — |
| 2024-08-12 | $6.63 | $42.27 | 125,900 | — | — |
| 2024-08-09 | $6.63 | $42.27 | 179,900 | — | — |
| 2024-08-08 | $6.65 | $42.39 | 440,600 | — | — |
| 2024-08-07 | $6.61 | $42.14 | 672,500 | — | — |
| 2024-08-06 | $6.56 | $41.82 | 672,700 | — | — |
| 2024-08-05 | $6.36 | $40.54 | 260,400 | — | — |
| 2024-08-02 | $6.50 | $41.44 | 264,700 | — | — |
| 2024-08-01 | $6.55 | $41.76 | 200,700 | — | — |
| 2024-07-31 | $6.54 | $41.69 | 233,100 | — | — |
| 2024-07-30 | $6.52 | $41.56 | 166,100 | — | — |
| 2024-07-29 | $6.49 | $41.37 | 193,300 | — | — |
| 2024-07-26 | $6.52 | $41.56 | 153,900 | — | — |
| 2024-07-25 | $6.45 | $41.12 | 170,500 | — | — |
| 2024-07-24 | $6.52 | $41.56 | 127,500 | — | — |
| 2024-07-23 | $6.53 | $41.63 | 117,200 | — | — |
| 2024-07-22 | $6.52 | $41.56 | 138,700 | — | — |
| 2024-07-19 | $6.54 | $41.69 | 1,546,900 | — | — |
| 2024-07-18 | $6.51 | $41.50 | 429,300 | — | — |
| 2024-07-17 | $6.60 | $41.68 | 589,800 | — | — |
| 2024-07-16 | $6.63 | $41.87 | 369,700 | — | — |
| 2024-07-15 | $6.55 | $41.36 | 520,500 | — | — |
| 2024-07-12 | $6.51 | $41.11 | 115,700 | — | — |
| 2024-07-11 | $6.51 | $41.11 | 192,800 | — | — |
| 2024-07-10 | $6.47 | $40.86 | 209,200 | — | — |
| 2024-07-09 | $6.45 | $40.73 | 248,800 | — | — |
| 2024-07-08 | $6.40 | $40.42 | 94,600 | — | — |
| 2024-07-05 | $6.39 | $40.35 | 147,800 | — | — |
| 2024-07-03 | $6.45 | $40.73 | 164,000 | — | — |
| 2024-07-02 | $6.40 | $40.42 | 179,700 | — | — |
| 2024-07-01 | $6.36 | $40.16 | 267,900 | — | — |
| 2024-06-28 | $6.34 | $40.04 | 174,600 | — | — |
| 2024-06-27 | $6.36 | $40.16 | 190,200 | — | — |
| 2024-06-26 | $6.34 | $40.04 | 172,000 | — | — |
| 2024-06-25 | $6.37 | $40.23 | 223,100 | — | — |
| 2024-06-24 | $6.29 | $39.72 | 144,000 | — | — |
| 2024-06-21 | $6.27 | $39.59 | 247,200 | — | — |
| 2024-06-20 | $6.31 | $39.85 | 242,300 | — | — |
| 2024-06-18 | $6.31 | $39.85 | 199,400 | — | — |
| 2024-06-17 | $6.37 | $39.83 | 245,700 | — | — |
| 2024-06-14 | $6.33 | $39.58 | 416,700 | — | — |
| 2024-06-13 | $6.43 | $40.21 | 172,700 | — | — |
| 2024-06-12 | $6.42 | $40.15 | 159,300 | — | — |
| 2024-06-11 | $6.36 | $39.77 | 128,800 | — | — |
| 2024-06-10 | $6.39 | $39.96 | 70,900 | — | — |
| 2024-06-07 | $6.38 | $39.90 | 173,100 | — | — |
| 2024-06-06 | $6.39 | $39.96 | 109,900 | — | — |
| 2024-06-05 | $6.36 | $39.77 | 132,100 | — | — |
| 2024-06-04 | $6.31 | $39.46 | 142,400 | — | — |
| 2024-06-03 | $6.31 | $39.46 | 98,800 | — | — |
| 2024-05-31 | $6.31 | $39.46 | 149,600 | — | — |
| 2024-05-30 | $6.25 | $39.08 | 78,600 | — | — |
| 2024-05-29 | $6.21 | $38.83 | 195,900 | — | — |
| 2024-05-28 | $6.26 | $39.15 | 130,400 | — | — |
| 2024-05-24 | $6.29 | $39.33 | 76,800 | — | — |
| 2024-05-23 | $6.29 | $39.33 | 176,800 | — | — |
| 2024-05-22 | $6.31 | $39.46 | 144,400 | — | — |
| 2024-05-21 | $6.28 | $39.27 | 241,700 | — | — |
| 2024-05-20 | $6.27 | $39.21 | 109,900 | — | — |
| 2024-05-17 | $6.33 | $39.58 | 126,300 | — | — |
| 2024-05-16 | $6.28 | $39.27 | 234,800 | — | — |
| 2024-05-15 | $6.36 | $39.38 | 203,200 | — | — |
| 2024-05-14 | $6.31 | $39.07 | 336,200 | — | — |
| 2024-05-13 | $6.29 | $38.95 | 255,700 | — | — |
| 2024-05-10 | $6.27 | $38.83 | 92,600 | — | — |
| 2024-05-09 | $6.29 | $38.95 | 112,000 | — | — |
| 2024-05-08 | $6.26 | $38.77 | 153,200 | — | — |
| 2024-05-07 | $6.28 | $38.89 | 410,600 | — | — |
| 2024-05-06 | $6.30 | $39.01 | 67,000 | — | — |
| 2024-05-03 | $6.28 | $38.89 | 117,800 | — | — |
| 2024-05-02 | $6.29 | $38.95 | 64,300 | — | — |
| 2024-05-01 | $6.27 | $38.83 | 111,100 | — | — |
| 2024-04-30 | $6.23 | $38.58 | 115,200 | — | — |
| 2024-04-29 | $6.22 | $38.52 | 109,300 | — | — |
| 2024-04-26 | $6.20 | $38.39 | 109,400 | — | — |
| 2024-04-25 | $6.16 | $38.15 | 142,600 | — | — |
| 2024-04-24 | $6.19 | $38.33 | 145,700 | — | — |
| 2024-04-23 | $6.20 | $38.39 | 144,200 | — | — |
| 2024-04-22 | $6.15 | $38.08 | 92,000 | — | — |
| 2024-04-19 | $6.13 | $37.96 | 213,800 | — | — |
| 2024-04-18 | $6.15 | $38.08 | 59,800 | — | — |
| 2024-04-17 | $6.14 | $38.02 | 69,200 | — | — |
| 2024-04-16 | $6.10 | $37.77 | 156,200 | — | — |
| 2024-04-15 | $6.15 | $37.70 | 392,000 | — | — |
| 2024-04-12 | $6.18 | $37.88 | 135,800 | — | — |
| 2024-04-11 | $6.25 | $38.31 | 215,300 | — | — |
| 2024-04-10 | $6.26 | $38.37 | 240,900 | — | — |
| 2024-04-09 | $6.30 | $38.62 | 227,000 | — | — |
| 2024-04-08 | $6.26 | $38.37 | 265,200 | — | — |
| 2024-04-05 | $6.21 | $38.07 | 149,200 | — | — |
| 2024-04-04 | $6.21 | $38.07 | 558,500 | — | — |
| 2024-04-03 | $6.22 | $38.13 | 315,000 | — | — |
| 2024-04-02 | $6.23 | $38.19 | 211,100 | — | — |
| 2024-04-01 | $6.25 | $38.31 | 224,000 | — | — |
| 2024-03-28 | $6.27 | $38.44 | 193,200 | — | — |
| 2024-03-27 | $6.25 | $38.31 | 222,700 | — | — |
| 2024-03-26 | $6.23 | $38.19 | 193,400 | — | — |
| 2024-03-25 | $6.24 | $38.25 | 232,800 | — | — |
| 2024-03-22 | $6.28 | $38.50 | 75,900 | — | — |
| 2024-03-21 | $6.29 | $38.56 | 99,200 | — | — |
| 2024-03-20 | $6.30 | $38.62 | 184,700 | — | — |
| 2024-03-19 | $6.30 | $38.62 | 84,500 | — | — |
| 2024-03-18 | $6.27 | $38.44 | 60,600 | — | — |
| 2024-03-15 | $6.32 | $38.36 | 193,500 | — | — |
| 2024-03-14 | $6.29 | $38.18 | 84,500 | — | — |
| 2024-03-13 | $6.31 | $38.30 | 176,100 | — | — |
| 2024-03-12 | $6.32 | $38.36 | 156,000 | — | — |
| 2024-03-11 | $6.30 | $38.24 | 80,000 | — | — |
| 2024-03-08 | $6.28 | $38.12 | 62,100 | — | — |
| 2024-03-07 | $6.28 | $38.12 | 75,200 | — | — |
| 2024-03-06 | $6.27 | $38.06 | 209,900 | — | — |
| 2024-03-05 | $6.24 | $37.88 | 191,400 | — | — |
| 2024-03-04 | $6.26 | $38.00 | 203,200 | — | — |
| 2024-03-01 | $6.28 | $38.12 | 105,400 | — | — |
| 2024-02-29 | $6.29 | $38.18 | 84,400 | — | — |
| 2024-02-28 | $6.26 | $38.00 | 78,700 | — | — |
| 2024-02-27 | $6.24 | $37.88 | 159,800 | — | — |
| 2024-02-26 | $6.25 | $37.94 | 150,400 | — | — |
| 2024-02-23 | $6.27 | $38.06 | 228,000 | — | — |
| 2024-02-22 | $6.28 | $38.12 | 121,000 | — | — |
| 2024-02-21 | $6.30 | $38.24 | 147,600 | — | — |
| 2024-02-20 | $6.30 | $38.24 | 117,200 | — | — |
| 2024-02-16 | $6.28 | $38.12 | 97,500 | — | — |
| 2024-02-15 | $6.33 | $38.05 | 158,400 | — | — |
| 2024-02-14 | $6.34 | $38.11 | 125,600 | — | — |
| 2024-02-13 | $6.35 | $38.17 | 92,300 | — | — |
| 2024-02-12 | $6.35 | $38.17 | 156,200 | — | — |
| 2024-02-09 | $6.33 | $38.05 | 122,900 | — | — |
| 2024-02-08 | $6.35 | $38.17 | 83,600 | — | — |
| 2024-02-07 | $6.37 | $38.29 | 95,000 | — | — |
| 2024-02-06 | $6.36 | $38.23 | 81,700 | — | — |
| 2024-02-05 | $6.32 | $37.99 | 109,500 | — | — |
| 2024-02-02 | $6.31 | $37.93 | 79,000 | — | — |
| 2024-02-01 | $6.36 | $38.23 | 168,900 | — | — |
| 2024-01-31 | $6.30 | $37.87 | 151,200 | — | — |
| 2024-01-30 | $6.29 | $37.81 | 154,700 | — | — |
| 2024-01-29 | $6.28 | $37.75 | 244,800 | — | — |
| 2024-01-26 | $6.26 | $37.63 | 203,700 | — | — |
| 2024-01-25 | $6.27 | $37.69 | 97,700 | — | — |
| 2024-01-24 | $6.26 | $37.63 | 109,800 | — | — |
| 2024-01-23 | $6.22 | $37.39 | 148,200 | — | — |
| 2024-01-22 | $6.22 | $37.39 | 472,300 | — | — |
| 2024-01-19 | $6.18 | $37.14 | 478,600 | — | — |
| 2024-01-18 | $6.18 | $37.14 | 335,300 | — | — |
| 2024-01-17 | $6.34 | $37.73 | 186,900 | — | — |
| 2024-01-16 | $6.34 | $37.73 | 139,600 | — | — |
| 2024-01-12 | $6.37 | $37.91 | 155,100 | — | — |
| 2024-01-11 | $6.41 | $38.15 | 88,000 | — | — |
| 2024-01-10 | $6.44 | $38.33 | 71,300 | — | — |
| 2024-01-09 | $6.40 | $38.09 | 95,600 | — | — |
| 2024-01-08 | $6.45 | $38.39 | 94,000 | — | — |
| 2024-01-05 | $6.42 | $38.21 | 142,400 | — | — |
| 2024-01-04 | $6.45 | $38.39 | 363,700 | — | — |
| 2024-01-03 | $6.31 | $37.56 | 81,100 | — | — |
| 2024-01-02 | $6.31 | $37.56 | 109,500 | — | — |