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
- 2004-05-25 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 | $6.99 | $7.47 | 4,146,100 | — | — |
| 2024-12-30 | $6.92 | $7.39 | 4,855,300 | — | — |
| 2024-12-27 | $6.97 | $7.45 | 3,495,300 | — | — |
| 2024-12-26 | $7.10 | $7.59 | 3,731,900 | — | — |
| 2024-12-24 | $7.09 | $7.58 | 2,132,800 | — | — |
| 2024-12-23 | $6.98 | $7.46 | 3,238,800 | — | — |
| 2024-12-20 | $7.03 | $7.51 | 8,977,900 | — | — |
| 2024-12-19 | $6.96 | $7.44 | 3,048,000 | — | — |
| 2024-12-18 | $6.99 | $7.47 | 3,956,500 | — | — |
| 2024-12-17 | $7.37 | $7.87 | 2,850,500 | — | — |
| 2024-12-16 | $7.52 | $8.04 | 2,860,800 | — | — |
| 2024-12-13 | $7.53 | $8.05 | 2,109,200 | — | — |
| 2024-12-12 | $7.50 | $8.01 | 2,804,000 | — | — |
| 2024-12-11 | $7.44 | $7.95 | 2,923,800 | — | — |
| 2024-12-10 | $7.36 | $7.86 | 3,927,700 | — | — |
| 2024-12-09 | $7.39 | $7.90 | 3,027,900 | — | — |
| 2024-12-06 | $7.50 | $8.01 | 3,552,400 | — | — |
| 2024-12-05 | $7.55 | $8.07 | 2,774,800 | — | — |
| 2024-12-04 | $7.61 | $8.13 | 3,378,900 | — | — |
| 2024-12-03 | $7.64 | $8.16 | 2,328,900 | — | — |
| 2024-12-02 | $7.76 | $8.29 | 3,591,600 | — | — |
| 2024-11-29 | $7.80 | $8.33 | 1,618,300 | — | — |
| 2024-11-27 | $7.79 | $8.32 | 2,352,200 | — | — |
| 2024-11-26 | $7.81 | $8.34 | 2,509,000 | — | — |
| 2024-11-25 | $7.82 | $8.36 | 5,530,100 | — | — |
| 2024-11-22 | $7.77 | $8.30 | 3,526,600 | — | — |
| 2024-11-21 | $7.62 | $8.14 | 3,330,600 | — | — |
| 2024-11-20 | $7.49 | $8.00 | 2,739,500 | — | — |
| 2024-11-19 | $7.43 | $7.94 | 2,938,500 | — | — |
| 2024-11-18 | $7.41 | $7.92 | 1,865,700 | — | — |
| 2024-11-15 | $7.35 | $7.85 | 4,002,300 | — | — |
| 2024-11-14 | $7.26 | $7.76 | 2,246,300 | — | — |
| 2024-11-13 | $7.33 | $7.83 | 2,516,600 | — | — |
| 2024-11-12 | $7.37 | $7.87 | 3,339,800 | — | — |
| 2024-11-11 | $7.21 | $7.70 | 3,407,900 | — | — |
| 2024-11-08 | $7.07 | $7.55 | 4,652,600 | — | — |
| 2024-11-07 | $7.02 | $7.50 | 3,027,800 | — | — |
| 2024-11-06 | $7.14 | $7.63 | 5,237,700 | — | — |
| 2024-11-05 | $6.56 | $7.01 | 2,156,600 | — | — |
| 2024-11-04 | $6.52 | $6.97 | 2,714,700 | — | — |
| 2024-11-01 | $6.58 | $7.03 | 2,550,600 | — | — |
| 2024-10-31 | $6.74 | $7.20 | 1,665,500 | — | — |
| 2024-10-30 | $6.85 | $7.32 | 1,907,200 | — | — |
| 2024-10-29 | $6.82 | $7.29 | 1,863,500 | — | — |
| 2024-10-28 | $6.80 | $7.27 | 1,864,700 | — | — |
| 2024-10-25 | $6.74 | $7.20 | 2,373,000 | — | — |
| 2024-10-24 | $6.91 | $7.38 | 3,228,700 | — | — |
| 2024-10-23 | $6.89 | $7.36 | 1,344,700 | — | — |
| 2024-10-22 | $6.96 | $7.44 | 1,039,800 | — | — |
| 2024-10-21 | $6.99 | $7.47 | 2,139,200 | — | — |
| 2024-10-18 | $7.09 | $7.58 | 1,904,100 | — | — |
| 2024-10-17 | $7.22 | $7.71 | 1,754,600 | — | — |
| 2024-10-16 | $7.21 | $7.70 | 1,702,700 | — | — |
| 2024-10-15 | $7.14 | $7.63 | 1,906,500 | — | — |
| 2024-10-14 | $7.15 | $7.64 | 1,571,900 | — | — |
| 2024-10-11 | $7.17 | $7.66 | 2,105,700 | — | — |
| 2024-10-10 | $7.09 | $7.58 | 2,554,300 | — | — |
| 2024-10-09 | $7.19 | $7.68 | 4,590,000 | — | — |
| 2024-10-08 | $7.01 | $7.49 | 7,150,100 | — | — |
| 2024-10-07 | $6.79 | $7.26 | 2,710,900 | — | — |
| 2024-10-04 | $6.89 | $7.36 | 1,879,400 | — | — |
| 2024-10-03 | $6.72 | $7.18 | 1,754,700 | — | — |
| 2024-10-02 | $6.76 | $7.22 | 1,475,500 | — | — |
| 2024-10-01 | $6.79 | $7.26 | 3,167,000 | — | — |
| 2024-09-30 | $6.85 | $7.32 | 3,533,400 | — | — |
| 2024-09-27 | $6.76 | $7.22 | 2,518,700 | — | — |
| 2024-09-26 | $6.77 | $7.23 | 1,839,800 | — | — |
| 2024-09-25 | $6.73 | $7.19 | 2,157,600 | — | — |
| 2024-09-24 | $6.74 | $7.20 | 2,099,700 | — | — |
| 2024-09-23 | $6.85 | $7.32 | 3,078,100 | — | — |
| 2024-09-20 | $6.88 | $7.35 | 8,726,300 | — | — |
| 2024-09-19 | $6.86 | $7.33 | 3,855,700 | — | — |
| 2024-09-18 | $6.81 | $7.28 | 3,046,000 | — | — |
| 2024-09-17 | $6.75 | $7.21 | 2,731,400 | — | — |
| 2024-09-16 | $6.74 | $7.20 | 2,258,000 | — | — |
| 2024-09-13 | $6.69 | $7.15 | 1,865,300 | — | — |
| 2024-09-12 | $6.55 | $7.00 | 1,621,100 | — | — |
| 2024-09-11 | $6.52 | $6.97 | 2,539,100 | — | — |
| 2024-09-10 | $6.63 | $7.08 | 3,017,000 | — | — |
| 2024-09-09 | $6.64 | $7.09 | 2,943,500 | — | — |
| 2024-09-06 | $6.72 | $7.18 | 2,554,100 | — | — |
| 2024-09-05 | $6.88 | $7.35 | 1,831,500 | — | — |
| 2024-09-04 | $6.94 | $7.42 | 2,192,800 | — | — |
| 2024-09-03 | $6.92 | $7.39 | 2,399,100 | — | — |
| 2024-08-30 | $6.98 | $7.46 | 2,973,600 | — | — |
| 2024-08-29 | $6.91 | $7.38 | 2,012,000 | — | — |
| 2024-08-28 | $6.87 | $7.34 | 2,051,900 | — | — |
| 2024-08-27 | $6.85 | $7.32 | 1,472,100 | — | — |
| 2024-08-26 | $6.83 | $7.30 | 2,151,300 | — | — |
| 2024-08-23 | $6.82 | $7.29 | 2,450,000 | — | — |
| 2024-08-22 | $6.72 | $7.18 | 1,305,000 | — | — |
| 2024-08-21 | $6.72 | $7.18 | 1,700,600 | — | — |
| 2024-08-20 | $6.70 | $7.16 | 1,865,500 | — | — |
| 2024-08-19 | $6.78 | $7.24 | 2,798,500 | — | — |
| 2024-08-16 | $6.70 | $7.16 | 2,453,800 | — | — |
| 2024-08-15 | $6.64 | $7.09 | 1,753,700 | — | — |
| 2024-08-14 | $6.56 | $7.01 | 2,231,300 | — | — |
| 2024-08-13 | $6.52 | $6.97 | 2,076,900 | — | — |
| 2024-08-12 | $6.42 | $6.86 | 2,556,100 | — | — |
| 2024-08-09 | $6.41 | $6.85 | 3,990,200 | — | — |
| 2024-08-08 | $6.29 | $6.72 | 6,338,300 | — | — |
| 2024-08-07 | $6.29 | $6.72 | 2,304,700 | — | — |
| 2024-08-06 | $6.38 | $6.82 | 3,853,300 | — | — |
| 2024-08-05 | $6.16 | $6.58 | 4,927,100 | — | — |
| 2024-08-02 | $6.31 | $6.74 | 3,569,700 | — | — |
| 2024-08-01 | $6.59 | $7.04 | 3,589,600 | — | — |
| 2024-07-31 | $6.77 | $7.23 | 3,339,700 | — | — |
| 2024-07-30 | $6.81 | $7.28 | 1,903,100 | — | — |
| 2024-07-29 | $6.74 | $7.20 | 1,975,400 | — | — |
| 2024-07-26 | $6.79 | $7.26 | 2,039,900 | — | — |
| 2024-07-25 | $6.75 | $7.21 | 3,635,200 | — | — |
| 2024-07-24 | $6.68 | $7.14 | 3,759,000 | — | — |
| 2024-07-23 | $6.72 | $7.18 | 3,455,000 | — | — |
| 2024-07-22 | $6.62 | $7.07 | 2,459,800 | — | — |
| 2024-07-19 | $6.46 | $6.90 | 3,086,600 | — | — |
| 2024-07-18 | $6.40 | $6.84 | 2,800,200 | — | — |
| 2024-07-17 | $6.46 | $6.90 | 2,993,400 | — | — |
| 2024-07-16 | $6.39 | $6.83 | 3,453,500 | — | — |
| 2024-07-15 | $6.29 | $6.72 | 3,831,500 | — | — |
| 2024-07-12 | $6.19 | $6.61 | 2,529,100 | — | — |
| 2024-07-11 | $6.17 | $6.59 | 3,293,500 | — | — |
| 2024-07-10 | $6.02 | $6.43 | 2,236,500 | — | — |
| 2024-07-09 | $5.95 | $6.36 | 3,146,200 | — | — |
| 2024-07-08 | $5.98 | $6.39 | 3,063,500 | — | — |
| 2024-07-05 | $5.99 | $6.40 | 1,884,000 | — | — |
| 2024-07-03 | $6.03 | $6.44 | 1,137,200 | — | — |
| 2024-07-02 | $6.12 | $6.54 | 1,600,500 | — | — |
| 2024-07-01 | $6.06 | $6.48 | 2,410,700 | — | — |
| 2024-06-28 | $6.04 | $6.45 | 4,302,800 | — | — |
| 2024-06-27 | $6.09 | $6.51 | 1,315,900 | — | — |
| 2024-06-26 | $6.09 | $6.51 | 1,642,800 | — | — |
| 2024-06-25 | $6.09 | $6.51 | 1,446,600 | — | — |
| 2024-06-24 | $6.11 | $6.53 | 2,805,300 | — | — |
| 2024-06-21 | $6.06 | $6.48 | 11,033,900 | — | — |
| 2024-06-20 | $6.06 | $6.48 | 1,958,900 | — | — |
| 2024-06-18 | $6.01 | $6.42 | 2,426,900 | — | — |
| 2024-06-17 | $5.97 | $6.38 | 2,974,400 | — | — |
| 2024-06-14 | $5.94 | $6.35 | 2,146,100 | — | — |
| 2024-06-13 | $6.00 | $6.41 | 3,445,100 | — | — |
| 2024-06-12 | $6.09 | $6.51 | 3,750,100 | — | — |
| 2024-06-11 | $6.04 | $6.45 | 2,633,400 | — | — |
| 2024-06-10 | $6.18 | $6.60 | 2,809,800 | — | — |
| 2024-06-07 | $6.25 | $6.68 | 2,089,000 | — | — |
| 2024-06-06 | $6.28 | $6.71 | 1,506,200 | — | — |
| 2024-06-05 | $6.29 | $6.72 | 2,115,100 | — | — |
| 2024-06-04 | $6.31 | $6.74 | 2,485,800 | — | — |
| 2024-06-03 | $6.28 | $6.71 | 1,999,100 | — | — |
| 2024-05-31 | $6.29 | $6.72 | 8,844,800 | — | — |
| 2024-05-30 | $6.34 | $6.77 | 3,557,800 | — | — |
| 2024-05-29 | $6.22 | $6.65 | 2,085,600 | — | — |
| 2024-05-28 | $6.23 | $6.66 | 2,095,400 | — | — |
| 2024-05-24 | $6.27 | $6.70 | 1,692,500 | — | — |
| 2024-05-23 | $6.30 | $6.73 | 3,624,900 | — | — |
| 2024-05-22 | $6.40 | $6.84 | 2,806,300 | — | — |
| 2024-05-21 | $6.53 | $6.98 | 1,744,700 | — | — |
| 2024-05-20 | $6.51 | $6.96 | 2,299,200 | — | — |
| 2024-05-17 | $6.68 | $7.14 | 2,341,400 | — | — |
| 2024-05-16 | $6.59 | $7.04 | 2,034,200 | — | — |
| 2024-05-15 | $6.52 | $6.97 | 1,741,500 | — | — |
| 2024-05-14 | $6.53 | $6.98 | 2,266,300 | — | — |
| 2024-05-13 | $6.55 | $7.00 | 2,255,300 | — | — |
| 2024-05-10 | $6.62 | $7.07 | 1,986,200 | — | — |
| 2024-05-09 | $6.62 | $7.07 | 4,544,800 | — | — |
| 2024-05-08 | $6.62 | $7.07 | 1,616,800 | — | — |
| 2024-05-07 | $6.61 | $7.06 | 2,766,900 | — | — |
| 2024-05-06 | $6.66 | $7.12 | 2,559,200 | — | — |
| 2024-05-03 | $6.49 | $6.93 | 3,156,900 | — | — |
| 2024-05-02 | $6.46 | $6.90 | 5,041,100 | — | — |
| 2024-05-01 | $6.07 | $6.49 | 2,886,600 | — | — |
| 2024-04-30 | $5.93 | $6.34 | 4,934,500 | — | — |
| 2024-04-29 | $6.09 | $6.51 | 1,720,400 | — | — |
| 2024-04-26 | $5.99 | $6.40 | 1,669,200 | — | — |
| 2024-04-25 | $6.01 | $6.42 | 3,142,000 | — | — |
| 2024-04-24 | $6.00 | $6.41 | 3,779,100 | — | — |
| 2024-04-23 | $6.10 | $6.52 | 4,018,100 | — | — |
| 2024-04-22 | $6.01 | $6.42 | 1,760,300 | — | — |
| 2024-04-19 | $5.99 | $6.40 | 2,307,700 | — | — |
| 2024-04-18 | $5.88 | $6.28 | 2,871,200 | — | — |
| 2024-04-17 | $5.79 | $6.19 | 2,319,900 | — | — |
| 2024-04-16 | $5.81 | $6.21 | 4,384,800 | — | — |
| 2024-04-15 | $5.86 | $6.26 | 3,315,900 | — | — |
| 2024-04-12 | $5.91 | $6.31 | 3,657,100 | — | — |
| 2024-04-11 | $5.95 | $6.36 | 3,172,400 | — | — |
| 2024-04-10 | $6.02 | $6.43 | 4,407,800 | — | — |
| 2024-04-09 | $6.20 | $6.62 | 2,315,500 | — | — |
| 2024-04-08 | $6.26 | $6.69 | 4,416,000 | — | — |
| 2024-04-05 | $6.35 | $6.78 | 2,107,500 | — | — |
| 2024-04-04 | $6.34 | $6.77 | 2,955,400 | — | — |
| 2024-04-03 | $6.42 | $6.86 | 2,160,300 | — | — |
| 2024-04-02 | $6.34 | $6.77 | 2,551,700 | — | — |
| 2024-04-01 | $6.34 | $6.77 | 1,648,400 | — | — |
| 2024-03-28 | $6.43 | $6.87 | 2,749,300 | — | — |
| 2024-03-27 | $6.40 | $6.84 | 1,454,700 | — | — |
| 2024-03-26 | $6.27 | $6.70 | 1,938,300 | — | — |
| 2024-03-25 | $6.34 | $6.77 | 1,402,500 | — | — |
| 2024-03-22 | $6.28 | $6.71 | 1,695,500 | — | — |
| 2024-03-21 | $6.39 | $6.83 | 2,210,400 | — | — |
| 2024-03-20 | $6.48 | $6.92 | 3,872,100 | — | — |
| 2024-03-19 | $6.26 | $6.69 | 2,860,500 | — | — |
| 2024-03-18 | $6.23 | $6.66 | 2,876,400 | — | — |
| 2024-03-15 | $6.30 | $6.73 | 6,940,900 | — | — |
| 2024-03-14 | $6.21 | $6.64 | 2,603,700 | — | — |
| 2024-03-13 | $6.34 | $6.77 | 2,160,700 | — | — |
| 2024-03-12 | $6.30 | $6.73 | 2,316,400 | — | — |
| 2024-03-11 | $6.34 | $6.77 | 3,408,200 | — | — |
| 2024-03-08 | $6.21 | $6.64 | 3,010,600 | — | — |
| 2024-03-07 | $6.18 | $6.60 | 2,248,900 | — | — |
| 2024-03-06 | $6.31 | $6.74 | 3,750,900 | — | — |
| 2024-03-05 | $6.20 | $6.62 | 2,847,400 | — | — |
| 2024-03-04 | $6.16 | $6.58 | 3,055,200 | — | — |
| 2024-03-01 | $6.13 | $6.55 | 2,776,000 | — | — |
| 2024-02-29 | $6.15 | $6.57 | 4,374,800 | — | — |
| 2024-02-28 | $6.21 | $6.64 | 3,127,600 | — | — |
| 2024-02-27 | $6.23 | $6.66 | 2,672,900 | — | — |
| 2024-02-26 | $6.11 | $6.53 | 3,487,200 | — | — |
| 2024-02-23 | $6.14 | $6.56 | 2,617,000 | — | — |
| 2024-02-22 | $5.94 | $6.35 | 6,169,000 | — | — |
| 2024-02-21 | $6.06 | $6.48 | 2,556,700 | — | — |
| 2024-02-20 | $6.11 | $6.53 | 3,170,200 | — | — |
| 2024-02-16 | $6.13 | $6.55 | 2,575,500 | — | — |
| 2024-02-15 | $6.28 | $6.71 | 3,136,700 | — | — |
| 2024-02-14 | $6.17 | $6.59 | 2,322,700 | — | — |
| 2024-02-13 | $6.02 | $6.43 | 4,775,700 | — | — |
| 2024-02-12 | $6.25 | $6.68 | 2,185,700 | — | — |
| 2024-02-09 | $6.20 | $6.62 | 1,906,700 | — | — |
| 2024-02-08 | $6.09 | $6.51 | 2,472,700 | — | — |
| 2024-02-07 | $6.09 | $6.51 | 2,719,900 | — | — |
| 2024-02-06 | $6.16 | $6.58 | 2,251,700 | — | — |
| 2024-02-05 | $6.09 | $6.51 | 2,590,400 | — | — |
| 2024-02-02 | $6.07 | $6.49 | 1,988,300 | — | — |
| 2024-02-01 | $6.15 | $6.57 | 2,355,200 | — | — |
| 2024-01-31 | $6.17 | $6.59 | 3,365,100 | — | — |
| 2024-01-30 | $6.32 | $6.75 | 1,924,400 | — | — |
| 2024-01-29 | $6.26 | $6.69 | 2,414,100 | — | — |
| 2024-01-26 | $6.36 | $6.80 | 2,048,600 | — | — |
| 2024-01-25 | $6.31 | $6.74 | 2,460,200 | — | — |
| 2024-01-24 | $6.31 | $6.74 | 2,417,100 | — | — |
| 2024-01-23 | $6.24 | $6.67 | 2,465,100 | — | — |
| 2024-01-22 | $6.37 | $6.81 | 2,365,400 | — | — |
| 2024-01-19 | $6.17 | $6.59 | 2,066,800 | — | — |
| 2024-01-18 | $6.08 | $6.50 | 2,065,600 | — | — |
| 2024-01-17 | $6.03 | $6.44 | 2,583,400 | — | — |
| 2024-01-16 | $5.97 | $6.38 | 3,207,500 | — | — |
| 2024-01-12 | $6.22 | $6.65 | 2,151,300 | — | — |
| 2024-01-11 | $6.27 | $6.70 | 2,783,600 | — | — |
| 2024-01-10 | $6.44 | $6.88 | 1,782,000 | — | — |
| 2024-01-09 | $6.46 | $6.90 | 2,380,400 | — | — |
| 2024-01-08 | $6.77 | $7.23 | 2,157,800 | — | — |
| 2024-01-05 | $6.72 | $7.18 | 2,474,200 | — | — |
| 2024-01-04 | $6.64 | $7.09 | 1,735,500 | — | — |
| 2024-01-03 | $6.66 | $7.12 | 2,338,600 | — | — |
| 2024-01-02 | $6.67 | $7.13 | 2,475,000 | — | — |