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
- 2015-06-02 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 | $7.30 | $20.29 | 1,126,300 | — | — |
| 2024-12-30 | $7.18 | $19.96 | 1,391,300 | — | — |
| 2024-12-27 | $7.20 | $20.01 | 1,437,200 | — | — |
| 2024-12-26 | $7.25 | $20.15 | 1,091,400 | — | — |
| 2024-12-24 | $7.26 | $20.18 | 520,400 | — | — |
| 2024-12-23 | $7.18 | $19.96 | 2,615,400 | — | — |
| 2024-12-20 | $7.15 | $19.87 | 4,437,600 | — | — |
| 2024-12-19 | $7.02 | $19.51 | 2,364,600 | — | — |
| 2024-12-18 | $7.04 | $19.57 | 2,393,800 | — | — |
| 2024-12-17 | $7.29 | $20.26 | 2,102,600 | — | — |
| 2024-12-16 | $7.13 | $19.82 | 1,667,300 | — | — |
| 2024-12-13 | $7.22 | $20.07 | 1,619,800 | — | — |
| 2024-12-12 | $7.12 | $19.79 | 1,134,000 | — | — |
| 2024-12-11 | $7.11 | $19.76 | 1,182,600 | — | — |
| 2024-12-10 | $7.16 | $19.90 | 927,400 | — | — |
| 2024-12-09 | $7.23 | $20.10 | 1,204,000 | — | — |
| 2024-12-06 | $7.14 | $19.85 | 1,128,800 | — | — |
| 2024-12-05 | $7.17 | $19.93 | 1,173,600 | — | — |
| 2024-12-04 | $7.25 | $20.15 | 958,600 | — | — |
| 2024-12-03 | $7.25 | $20.15 | 1,247,400 | — | — |
| 2024-12-02 | $7.36 | $20.46 | 1,508,400 | — | — |
| 2024-11-29 | $7.41 | $20.60 | 869,300 | — | — |
| 2024-11-27 | $7.52 | $20.90 | 1,548,900 | — | — |
| 2024-11-26 | $7.57 | $21.04 | 1,109,100 | — | — |
| 2024-11-25 | $7.56 | $21.01 | 1,658,800 | — | — |
| 2024-11-22 | $7.36 | $20.46 | 905,400 | — | — |
| 2024-11-21 | $7.28 | $20.24 | 1,240,800 | — | — |
| 2024-11-20 | $7.29 | $20.26 | 1,109,400 | — | — |
| 2024-11-19 | $7.31 | $20.32 | 705,000 | — | — |
| 2024-11-18 | $7.30 | $20.29 | 802,900 | — | — |
| 2024-11-15 | $7.28 | $20.24 | 1,073,600 | — | — |
| 2024-11-14 | $7.28 | $20.24 | 1,115,500 | — | — |
| 2024-11-13 | $7.48 | $20.79 | 1,341,800 | — | — |
| 2024-11-12 | $7.45 | $20.71 | 1,412,800 | — | — |
| 2024-11-11 | $7.72 | $21.46 | 1,417,700 | — | — |
| 2024-11-08 | $7.89 | $21.93 | 2,248,700 | — | — |
| 2024-11-07 | $7.96 | $22.13 | 1,214,600 | — | — |
| 2024-11-06 | $7.94 | $22.07 | 1,603,700 | — | — |
| 2024-11-05 | $7.75 | $21.54 | 941,700 | — | — |
| 2024-11-04 | $7.66 | $21.29 | 939,300 | — | — |
| 2024-11-01 | $7.63 | $21.21 | 1,605,800 | — | — |
| 2024-10-31 | $7.79 | $21.65 | 1,728,200 | — | — |
| 2024-10-30 | $8.01 | $22.26 | 974,400 | — | — |
| 2024-10-29 | $7.92 | $22.01 | 920,000 | — | — |
| 2024-10-28 | $7.98 | $22.18 | 1,006,600 | — | — |
| 2024-10-25 | $8.04 | $22.35 | 1,122,600 | — | — |
| 2024-10-24 | $8.06 | $22.40 | 1,045,200 | — | — |
| 2024-10-23 | $8.11 | $22.54 | 833,500 | — | — |
| 2024-10-22 | $8.10 | $22.51 | 688,200 | — | — |
| 2024-10-21 | $8.12 | $22.57 | 790,600 | — | — |
| 2024-10-18 | $8.41 | $23.38 | 851,500 | — | — |
| 2024-10-17 | $8.39 | $23.32 | 1,035,200 | — | — |
| 2024-10-16 | $8.59 | $23.88 | 2,505,700 | — | — |
| 2024-10-15 | $8.50 | $23.63 | 2,985,500 | — | — |
| 2024-10-14 | $8.27 | $22.99 | 834,000 | — | — |
| 2024-10-11 | $8.22 | $22.85 | 1,198,900 | — | — |
| 2024-10-10 | $8.39 | $22.56 | 2,672,800 | — | — |
| 2024-10-09 | $8.57 | $23.04 | 1,499,400 | — | — |
| 2024-10-08 | $8.46 | $22.74 | 1,239,000 | — | — |
| 2024-10-07 | $8.37 | $22.50 | 880,100 | — | — |
| 2024-10-04 | $8.37 | $22.50 | 1,403,600 | — | — |
| 2024-10-03 | $8.47 | $22.77 | 1,055,300 | — | — |
| 2024-10-02 | $8.40 | $22.58 | 1,499,700 | — | — |
| 2024-10-01 | $8.39 | $22.56 | 1,301,600 | — | — |
| 2024-09-30 | $8.42 | $22.64 | 2,686,700 | — | — |
| 2024-09-27 | $8.54 | $22.96 | 2,088,700 | — | — |
| 2024-09-26 | $8.57 | $23.04 | 1,017,000 | — | — |
| 2024-09-25 | $8.61 | $23.15 | 765,100 | — | — |
| 2024-09-24 | $8.76 | $23.55 | 1,338,800 | — | — |
| 2024-09-23 | $8.75 | $23.52 | 1,571,600 | — | — |
| 2024-09-20 | $8.67 | $23.31 | 3,718,200 | — | — |
| 2024-09-19 | $8.79 | $23.63 | 1,782,100 | — | — |
| 2024-09-18 | $8.86 | $23.82 | 1,240,600 | — | — |
| 2024-09-17 | $8.83 | $23.74 | 1,152,500 | — | — |
| 2024-09-16 | $8.92 | $23.98 | 897,900 | — | — |
| 2024-09-13 | $8.94 | $24.03 | 1,001,500 | — | — |
| 2024-09-12 | $8.73 | $23.47 | 1,026,300 | — | — |
| 2024-09-11 | $8.62 | $23.17 | 974,900 | — | — |
| 2024-09-10 | $8.71 | $23.42 | 686,400 | — | — |
| 2024-09-09 | $8.71 | $23.42 | 1,048,700 | — | — |
| 2024-09-06 | $8.75 | $23.52 | 1,663,000 | — | — |
| 2024-09-05 | $8.70 | $23.39 | 1,474,700 | — | — |
| 2024-09-04 | $8.62 | $23.17 | 868,200 | — | — |
| 2024-09-03 | $8.50 | $22.85 | 1,174,900 | — | — |
| 2024-08-30 | $8.62 | $23.17 | 967,900 | — | — |
| 2024-08-29 | $8.56 | $23.01 | 845,300 | — | — |
| 2024-08-28 | $8.58 | $23.07 | 1,099,000 | — | — |
| 2024-08-27 | $8.65 | $23.26 | 1,129,000 | — | — |
| 2024-08-26 | $8.69 | $23.36 | 1,408,800 | — | — |
| 2024-08-23 | $8.58 | $23.07 | 1,280,200 | — | — |
| 2024-08-22 | $8.32 | $22.37 | 785,200 | — | — |
| 2024-08-21 | $8.31 | $22.34 | 921,700 | — | — |
| 2024-08-20 | $8.23 | $22.13 | 845,700 | — | — |
| 2024-08-19 | $8.36 | $22.48 | 774,900 | — | — |
| 2024-08-16 | $8.22 | $22.10 | 645,400 | — | — |
| 2024-08-15 | $8.15 | $21.91 | 1,399,500 | — | — |
| 2024-08-14 | $8.26 | $22.21 | 1,171,300 | — | — |
| 2024-08-13 | $8.02 | $21.56 | 2,744,400 | — | — |
| 2024-08-12 | $7.99 | $21.48 | 1,755,600 | — | — |
| 2024-08-09 | $8.06 | $21.67 | 3,512,100 | — | — |
| 2024-08-08 | $8.17 | $21.96 | 1,243,100 | — | — |
| 2024-08-07 | $8.09 | $21.75 | 1,733,900 | — | — |
| 2024-08-06 | $8.28 | $22.26 | 1,213,300 | — | — |
| 2024-08-05 | $8.03 | $21.59 | 1,807,200 | — | — |
| 2024-08-02 | $8.46 | $22.74 | 1,303,400 | — | — |
| 2024-08-01 | $8.57 | $23.04 | 1,424,700 | — | — |
| 2024-07-31 | $8.70 | $23.39 | 1,728,000 | — | — |
| 2024-07-30 | $8.90 | $23.93 | 1,259,700 | — | — |
| 2024-07-29 | $8.84 | $23.77 | 1,185,500 | — | — |
| 2024-07-26 | $8.96 | $24.09 | 1,099,300 | — | — |
| 2024-07-25 | $8.73 | $23.47 | 1,057,900 | — | — |
| 2024-07-24 | $8.64 | $23.23 | 844,100 | — | — |
| 2024-07-23 | $8.79 | $23.63 | 1,600,500 | — | — |
| 2024-07-22 | $8.60 | $23.12 | 968,000 | — | — |
| 2024-07-19 | $8.46 | $22.74 | 1,001,900 | — | — |
| 2024-07-18 | $8.41 | $22.61 | 1,304,000 | — | — |
| 2024-07-17 | $8.59 | $23.09 | 1,623,500 | — | — |
| 2024-07-16 | $8.43 | $22.66 | 2,603,700 | — | — |
| 2024-07-15 | $8.14 | $21.88 | 2,241,800 | — | — |
| 2024-07-12 | $7.85 | $21.10 | 2,062,700 | — | — |
| 2024-07-11 | $7.64 | $20.54 | 3,206,700 | — | — |
| 2024-07-10 | $7.57 | $19.61 | 1,989,100 | — | — |
| 2024-07-09 | $7.48 | $19.38 | 1,619,600 | — | — |
| 2024-07-08 | $7.56 | $19.59 | 1,561,200 | — | — |
| 2024-07-05 | $7.56 | $19.59 | 1,282,100 | — | — |
| 2024-07-03 | $7.40 | $19.17 | 479,300 | — | — |
| 2024-07-02 | $7.45 | $19.30 | 1,306,100 | — | — |
| 2024-07-01 | $7.30 | $18.91 | 1,575,800 | — | — |
| 2024-06-28 | $7.35 | $19.04 | 3,495,000 | — | — |
| 2024-06-27 | $7.19 | $18.63 | 1,665,600 | — | — |
| 2024-06-26 | $7.02 | $18.19 | 1,168,200 | — | — |
| 2024-06-25 | $7.07 | $18.32 | 1,215,300 | — | — |
| 2024-06-24 | $7.20 | $18.65 | 1,689,800 | — | — |
| 2024-06-21 | $7.12 | $18.45 | 5,129,600 | — | — |
| 2024-06-20 | $7.15 | $18.52 | 1,821,500 | — | — |
| 2024-06-18 | $7.13 | $18.47 | 1,065,400 | — | — |
| 2024-06-17 | $7.19 | $18.63 | 1,538,700 | — | — |
| 2024-06-14 | $7.21 | $18.68 | 1,095,600 | — | — |
| 2024-06-13 | $7.31 | $18.94 | 1,248,900 | — | — |
| 2024-06-12 | $7.30 | $18.91 | 1,966,100 | — | — |
| 2024-06-11 | $7.15 | $18.52 | 1,312,600 | — | — |
| 2024-06-10 | $7.40 | $19.17 | 926,600 | — | — |
| 2024-06-07 | $7.41 | $19.20 | 993,400 | — | — |
| 2024-06-06 | $7.62 | $19.74 | 820,500 | — | — |
| 2024-06-05 | $7.67 | $19.87 | 769,300 | — | — |
| 2024-06-04 | $7.63 | $19.77 | 901,500 | — | — |
| 2024-06-03 | $7.58 | $19.64 | 1,114,800 | — | — |
| 2024-05-31 | $7.48 | $19.38 | 1,301,100 | — | — |
| 2024-05-30 | $7.34 | $19.02 | 1,175,200 | — | — |
| 2024-05-29 | $7.11 | $18.42 | 1,735,400 | — | — |
| 2024-05-28 | $7.24 | $18.76 | 1,414,500 | — | — |
| 2024-05-24 | $7.43 | $19.25 | 940,200 | — | — |
| 2024-05-23 | $7.46 | $19.33 | 991,000 | — | — |
| 2024-05-22 | $7.75 | $20.08 | 959,100 | — | — |
| 2024-05-21 | $7.83 | $20.29 | 1,036,600 | — | — |
| 2024-05-20 | $7.80 | $20.21 | 1,451,500 | — | — |
| 2024-05-17 | $7.77 | $20.13 | 1,157,800 | — | — |
| 2024-05-16 | $7.76 | $20.10 | 883,400 | — | — |
| 2024-05-15 | $7.70 | $19.95 | 868,900 | — | — |
| 2024-05-14 | $7.66 | $19.85 | 1,069,300 | — | — |
| 2024-05-13 | $7.53 | $19.51 | 1,094,000 | — | — |
| 2024-05-10 | $7.46 | $19.33 | 999,800 | — | — |
| 2024-05-09 | $7.39 | $19.15 | 1,242,400 | — | — |
| 2024-05-08 | $7.23 | $18.73 | 1,059,200 | — | — |
| 2024-05-07 | $7.20 | $18.65 | 1,337,000 | — | — |
| 2024-05-06 | $7.28 | $18.86 | 1,285,500 | — | — |
| 2024-05-03 | $7.16 | $18.55 | 1,465,600 | — | — |
| 2024-05-02 | $7.10 | $18.39 | 1,417,700 | — | — |
| 2024-05-01 | $6.92 | $17.93 | 1,442,200 | — | — |
| 2024-04-30 | $6.95 | $18.01 | 1,463,800 | — | — |
| 2024-04-29 | $7.00 | $18.14 | 1,145,200 | — | — |
| 2024-04-26 | $6.91 | $17.90 | 1,448,300 | — | — |
| 2024-04-25 | $6.92 | $17.93 | 1,700,700 | — | — |
| 2024-04-24 | $6.96 | $18.03 | 1,390,100 | — | — |
| 2024-04-23 | $6.87 | $17.80 | 1,029,800 | — | — |
| 2024-04-22 | $6.82 | $17.67 | 1,277,200 | — | — |
| 2024-04-19 | $6.75 | $17.49 | 1,808,700 | — | — |
| 2024-04-18 | $6.62 | $17.15 | 1,821,000 | — | — |
| 2024-04-17 | $6.58 | $17.05 | 1,254,700 | — | — |
| 2024-04-16 | $6.57 | $17.02 | 1,767,900 | — | — |
| 2024-04-15 | $6.73 | $17.44 | 2,293,800 | — | — |
| 2024-04-12 | $6.78 | $17.57 | 1,398,200 | — | — |
| 2024-04-11 | $6.83 | $17.70 | 1,378,200 | — | — |
| 2024-04-10 | $6.86 | $17.77 | 3,303,800 | — | — |
| 2024-04-09 | $7.63 | $19.06 | 1,928,600 | — | — |
| 2024-04-08 | $7.53 | $18.81 | 1,532,700 | — | — |
| 2024-04-05 | $7.31 | $18.26 | 1,350,200 | — | — |
| 2024-04-04 | $7.44 | $18.58 | 1,155,400 | — | — |
| 2024-04-03 | $7.35 | $18.36 | 1,304,100 | — | — |
| 2024-04-02 | $7.36 | $18.38 | 2,123,500 | — | — |
| 2024-04-01 | $7.68 | $19.18 | 1,423,200 | — | — |
| 2024-03-28 | $7.77 | $19.40 | 1,459,800 | — | — |
| 2024-03-27 | $7.63 | $19.06 | 1,338,500 | — | — |
| 2024-03-26 | $7.33 | $18.31 | 1,475,600 | — | — |
| 2024-03-25 | $7.46 | $18.63 | 991,300 | — | — |
| 2024-03-22 | $7.56 | $18.88 | 1,353,800 | — | — |
| 2024-03-21 | $7.80 | $19.48 | 1,684,400 | — | — |
| 2024-03-20 | $7.59 | $18.96 | 1,229,300 | — | — |
| 2024-03-19 | $7.47 | $18.66 | 1,243,200 | — | — |
| 2024-03-18 | $7.56 | $18.88 | 1,170,800 | — | — |
| 2024-03-15 | $7.55 | $18.86 | 3,884,900 | — | — |
| 2024-03-14 | $7.35 | $18.36 | 1,652,300 | — | — |
| 2024-03-13 | $7.53 | $18.81 | 1,803,000 | — | — |
| 2024-03-12 | $7.65 | $19.11 | 1,928,300 | — | — |
| 2024-03-11 | $7.63 | $19.06 | 1,528,000 | — | — |
| 2024-03-08 | $7.41 | $18.51 | 1,981,300 | — | — |
| 2024-03-07 | $7.45 | $18.61 | 1,873,500 | — | — |
| 2024-03-06 | $7.17 | $17.91 | 1,827,500 | — | — |
| 2024-03-05 | $7.14 | $17.83 | 1,898,800 | — | — |
| 2024-03-04 | $7.42 | $18.53 | 1,460,500 | — | — |
| 2024-03-01 | $7.30 | $18.23 | 2,029,600 | — | — |
| 2024-02-29 | $7.21 | $18.01 | 2,262,300 | — | — |
| 2024-02-28 | $7.16 | $17.88 | 4,264,500 | — | — |
| 2024-02-27 | $7.34 | $18.33 | 2,481,500 | — | — |
| 2024-02-26 | $7.29 | $18.21 | 2,002,900 | — | — |
| 2024-02-23 | $7.62 | $19.03 | 1,188,100 | — | — |
| 2024-02-22 | $7.57 | $18.91 | 1,603,800 | — | — |
| 2024-02-21 | $7.74 | $19.33 | 1,300,300 | — | — |
| 2024-02-20 | $7.73 | $19.31 | 1,760,500 | — | — |
| 2024-02-16 | $8.06 | $20.13 | 1,257,000 | — | — |
| 2024-02-15 | $8.16 | $20.38 | 1,103,800 | — | — |
| 2024-02-14 | $7.96 | $19.88 | 1,326,900 | — | — |
| 2024-02-13 | $7.98 | $19.93 | 2,384,400 | — | — |
| 2024-02-12 | $8.25 | $20.60 | 1,755,300 | — | — |
| 2024-02-09 | $8.02 | $20.03 | 1,235,100 | — | — |
| 2024-02-08 | $8.14 | $20.33 | 1,668,900 | — | — |
| 2024-02-07 | $8.03 | $20.05 | 2,051,400 | — | — |
| 2024-02-06 | $8.18 | $20.43 | 1,300,600 | — | — |
| 2024-02-05 | $8.08 | $20.18 | 1,395,300 | — | — |
| 2024-02-02 | $8.33 | $20.80 | 1,378,400 | — | — |
| 2024-02-01 | $8.50 | $21.23 | 1,714,700 | — | — |
| 2024-01-31 | $8.45 | $21.10 | 1,328,000 | — | — |
| 2024-01-30 | $8.76 | $21.88 | 822,600 | — | — |
| 2024-01-29 | $8.88 | $22.18 | 950,300 | — | — |
| 2024-01-26 | $8.87 | $22.15 | 803,400 | — | — |
| 2024-01-25 | $8.90 | $22.23 | 1,415,000 | — | — |
| 2024-01-24 | $8.77 | $21.90 | 1,257,400 | — | — |
| 2024-01-23 | $8.89 | $22.20 | 951,900 | — | — |
| 2024-01-22 | $8.88 | $22.18 | 1,391,400 | — | — |
| 2024-01-19 | $8.86 | $22.13 | 1,364,100 | — | — |
| 2024-01-18 | $8.74 | $21.83 | 1,353,400 | — | — |
| 2024-01-17 | $8.69 | $21.70 | 1,739,300 | — | — |
| 2024-01-16 | $9.04 | $22.58 | 1,373,400 | — | — |
| 2024-01-12 | $9.31 | $23.25 | 1,032,200 | — | — |
| 2024-01-11 | $9.32 | $23.28 | 2,848,700 | — | — |
| 2024-01-10 | $9.97 | $24.02 | 2,335,900 | — | — |
| 2024-01-09 | $9.98 | $24.04 | 1,588,000 | — | — |
| 2024-01-08 | $10.00 | $24.09 | 2,190,300 | — | — |
| 2024-01-05 | $9.78 | $23.56 | 1,875,600 | — | — |
| 2024-01-04 | $9.77 | $23.53 | 1,242,400 | — | — |
| 2024-01-03 | $9.70 | $23.36 | 1,343,200 | — | — |
| 2024-01-02 | $9.93 | $23.92 | 1,422,200 | — | — |