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
- 2011-06-02 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 | $7.44 | $8.79 | 647,700 | — | — |
| 2024-12-30 | $7.40 | $8.74 | 605,800 | — | — |
| 2024-12-27 | $7.65 | $9.04 | 760,500 | — | — |
| 2024-12-26 | $7.85 | $9.28 | 355,900 | — | — |
| 2024-12-24 | $7.82 | $9.24 | 275,700 | — | — |
| 2024-12-23 | $7.68 | $9.07 | 851,700 | — | — |
| 2024-12-20 | $7.51 | $8.87 | 1,796,900 | — | — |
| 2024-12-19 | $7.72 | $9.12 | 947,100 | — | — |
| 2024-12-18 | $7.43 | $8.78 | 713,500 | — | — |
| 2024-12-17 | $8.05 | $9.51 | 1,374,100 | — | — |
| 2024-12-16 | $7.62 | $9.00 | 764,200 | — | — |
| 2024-12-13 | $7.33 | $8.66 | 856,100 | — | — |
| 2024-12-12 | $7.60 | $8.98 | 1,101,400 | — | — |
| 2024-12-11 | $7.71 | $9.11 | 1,014,300 | — | — |
| 2024-12-10 | $7.20 | $8.51 | 834,900 | — | — |
| 2024-12-09 | $7.27 | $8.59 | 881,900 | — | — |
| 2024-12-06 | $7.30 | $8.63 | 581,900 | — | — |
| 2024-12-05 | $7.08 | $8.37 | 771,100 | — | — |
| 2024-12-04 | $7.28 | $8.60 | 1,483,200 | — | — |
| 2024-12-03 | $7.23 | $8.54 | 2,045,200 | — | — |
| 2024-12-02 | $7.13 | $8.42 | 2,535,700 | — | — |
| 2024-11-29 | $6.99 | $8.26 | 4,241,900 | — | — |
| 2024-11-27 | $8.07 | $9.54 | 3,289,200 | — | — |
| 2024-11-26 | $8.72 | $10.30 | 486,900 | — | — |
| 2024-11-25 | $8.60 | $10.16 | 602,400 | — | — |
| 2024-11-22 | $8.70 | $10.28 | 463,000 | — | — |
| 2024-11-21 | $8.54 | $10.09 | 632,300 | — | — |
| 2024-11-20 | $8.60 | $10.16 | 828,100 | — | — |
| 2024-11-19 | $8.46 | $10.00 | 952,800 | — | — |
| 2024-11-18 | $9.22 | $10.89 | 1,780,700 | — | — |
| 2024-11-15 | $9.47 | $11.19 | 1,192,200 | — | — |
| 2024-11-14 | $9.55 | $11.28 | 2,007,700 | — | — |
| 2024-11-13 | $9.09 | $10.74 | 2,515,400 | — | — |
| 2024-11-12 | $9.10 | $10.75 | 442,300 | — | — |
| 2024-11-11 | $9.32 | $11.01 | 669,500 | — | — |
| 2024-11-08 | $9.49 | $11.21 | 1,408,100 | — | — |
| 2024-11-07 | $9.50 | $11.23 | 2,062,900 | — | — |
| 2024-11-06 | $9.05 | $10.69 | 807,400 | — | — |
| 2024-11-05 | $9.29 | $10.98 | 1,335,600 | — | — |
| 2024-11-04 | $8.80 | $10.40 | 472,700 | — | — |
| 2024-11-01 | $8.84 | $10.45 | 715,200 | — | — |
| 2024-10-31 | $8.69 | $10.27 | 1,370,300 | — | — |
| 2024-10-30 | $8.77 | $10.36 | 1,267,600 | — | — |
| 2024-10-29 | $8.20 | $9.69 | 1,585,300 | — | — |
| 2024-10-28 | $8.34 | $9.85 | 602,400 | — | — |
| 2024-10-25 | $8.73 | $10.32 | 504,600 | — | — |
| 2024-10-24 | $8.86 | $10.47 | 581,600 | — | — |
| 2024-10-23 | $8.83 | $10.43 | 426,600 | — | — |
| 2024-10-22 | $8.82 | $10.42 | 544,000 | — | — |
| 2024-10-21 | $8.57 | $10.13 | 280,100 | — | — |
| 2024-10-18 | $8.65 | $10.22 | 410,300 | — | — |
| 2024-10-17 | $8.59 | $10.15 | 312,800 | — | — |
| 2024-10-16 | $8.49 | $10.03 | 456,000 | — | — |
| 2024-10-15 | $8.51 | $10.06 | 600,300 | — | — |
| 2024-10-14 | $8.58 | $10.14 | 544,500 | — | — |
| 2024-10-11 | $8.59 | $10.15 | 638,200 | — | — |
| 2024-10-10 | $8.63 | $10.20 | 371,000 | — | — |
| 2024-10-09 | $8.66 | $10.23 | 354,800 | — | — |
| 2024-10-08 | $8.76 | $10.35 | 448,800 | — | — |
| 2024-10-07 | $8.88 | $10.49 | 450,600 | — | — |
| 2024-10-04 | $8.92 | $10.54 | 610,200 | — | — |
| 2024-10-03 | $8.95 | $10.58 | 623,700 | — | — |
| 2024-10-02 | $8.84 | $10.45 | 305,100 | — | — |
| 2024-10-01 | $8.83 | $10.43 | 561,500 | — | — |
| 2024-09-30 | $8.88 | $10.49 | 285,900 | — | — |
| 2024-09-27 | $8.95 | $10.58 | 455,200 | — | — |
| 2024-09-26 | $8.79 | $10.39 | 677,500 | — | — |
| 2024-09-25 | $8.66 | $10.23 | 2,874,400 | — | — |
| 2024-09-24 | $8.70 | $10.28 | 550,200 | — | — |
| 2024-09-23 | $8.80 | $10.40 | 565,000 | — | — |
| 2024-09-20 | $8.95 | $10.58 | 1,095,200 | — | — |
| 2024-09-19 | $9.08 | $10.73 | 2,763,900 | — | — |
| 2024-09-18 | $8.74 | $10.33 | 560,900 | — | — |
| 2024-09-17 | $8.90 | $10.52 | 815,700 | — | — |
| 2024-09-16 | $9.24 | $10.92 | 343,800 | — | — |
| 2024-09-13 | $9.26 | $10.94 | 788,500 | — | — |
| 2024-09-12 | $9.11 | $10.76 | 465,200 | — | — |
| 2024-09-11 | $9.21 | $10.88 | 784,200 | — | — |
| 2024-09-10 | $8.41 | $9.94 | 648,900 | — | — |
| 2024-09-09 | $8.57 | $10.13 | 316,800 | — | — |
| 2024-09-06 | $8.49 | $10.03 | 769,800 | — | — |
| 2024-09-05 | $8.88 | $10.49 | 2,050,900 | — | — |
| 2024-09-04 | $9.30 | $10.99 | 1,002,700 | — | — |
| 2024-09-03 | $9.38 | $11.08 | 1,112,900 | — | — |
| 2024-08-30 | $9.34 | $11.04 | 4,186,700 | — | — |
| 2024-08-29 | $9.10 | $10.75 | 3,859,200 | — | — |
| 2024-08-28 | $9.00 | $10.63 | 773,300 | — | — |
| 2024-08-27 | $8.76 | $10.35 | 806,600 | — | — |
| 2024-08-26 | $8.61 | $10.17 | 809,200 | — | — |
| 2024-08-23 | $8.58 | $10.14 | 1,615,400 | — | — |
| 2024-08-22 | $8.85 | $10.46 | 6,583,700 | — | — |
| 2024-08-21 | $7.67 | $9.06 | 5,262,000 | — | — |
| 2024-08-20 | $7.19 | $8.50 | 1,295,100 | — | — |
| 2024-08-19 | $7.18 | $8.48 | 2,432,700 | — | — |
| 2024-08-16 | $7.06 | $8.34 | 1,090,200 | — | — |
| 2024-08-15 | $6.96 | $8.22 | 758,100 | — | — |
| 2024-08-14 | $6.91 | $8.16 | 479,000 | — | — |
| 2024-08-13 | $6.89 | $8.14 | 2,087,000 | — | — |
| 2024-08-12 | $7.18 | $8.48 | 483,400 | — | — |
| 2024-08-09 | $7.21 | $8.52 | 585,300 | — | — |
| 2024-08-08 | $7.38 | $8.72 | 1,003,300 | — | — |
| 2024-08-07 | $7.43 | $8.78 | 1,381,500 | — | — |
| 2024-08-06 | $7.24 | $8.55 | 1,020,200 | — | — |
| 2024-08-05 | $7.27 | $8.59 | 1,241,700 | — | — |
| 2024-08-02 | $7.58 | $8.96 | 676,300 | — | — |
| 2024-08-01 | $7.64 | $9.03 | 2,818,200 | — | — |
| 2024-07-31 | $7.47 | $8.83 | 1,867,100 | — | — |
| 2024-07-30 | $7.75 | $9.16 | 2,366,600 | — | — |
| 2024-07-29 | $7.71 | $9.11 | 1,264,200 | — | — |
| 2024-07-26 | $7.74 | $9.15 | 1,282,100 | — | — |
| 2024-07-25 | $7.78 | $9.19 | 1,210,900 | — | — |
| 2024-07-24 | $7.73 | $9.13 | 911,300 | — | — |
| 2024-07-23 | $7.75 | $9.16 | 904,200 | — | — |
| 2024-07-22 | $7.88 | $9.31 | 699,400 | — | — |
| 2024-07-19 | $8.07 | $9.54 | 900,500 | — | — |
| 2024-07-18 | $8.12 | $9.59 | 1,450,000 | — | — |
| 2024-07-17 | $8.06 | $9.52 | 2,488,000 | — | — |
| 2024-07-16 | $8.15 | $9.63 | 3,138,700 | — | — |
| 2024-07-15 | $8.16 | $9.64 | 3,770,900 | — | — |
| 2024-07-12 | $8.26 | $9.76 | 3,707,600 | — | — |
| 2024-07-11 | $8.85 | $10.46 | 2,883,300 | — | — |
| 2024-07-10 | $8.91 | $10.53 | 3,542,800 | — | — |
| 2024-07-09 | $8.37 | $9.89 | 3,207,400 | — | — |
| 2024-07-08 | $8.41 | $9.94 | 7,580,800 | — | — |
| 2024-07-05 | $7.04 | $8.32 | 977,300 | — | — |
| 2024-07-03 | $6.64 | $7.85 | 436,800 | — | — |
| 2024-07-02 | $6.52 | $7.70 | 2,291,400 | — | — |
| 2024-07-01 | $6.28 | $7.42 | 2,642,100 | — | — |
| 2024-06-28 | $6.31 | $7.46 | 1,319,400 | — | — |
| 2024-06-27 | $6.30 | $7.44 | 3,372,200 | — | — |
| 2024-06-26 | $6.97 | $8.24 | 973,800 | — | — |
| 2024-06-25 | $7.00 | $8.27 | 719,100 | — | — |
| 2024-06-24 | $7.19 | $8.50 | 995,500 | — | — |
| 2024-06-21 | $7.00 | $8.27 | 1,457,700 | — | — |
| 2024-06-20 | $6.98 | $8.25 | 831,100 | — | — |
| 2024-06-18 | $7.02 | $8.29 | 1,429,300 | — | — |
| 2024-06-17 | $7.10 | $8.39 | 545,300 | — | — |
| 2024-06-14 | $7.00 | $8.27 | 689,900 | — | — |
| 2024-06-13 | $6.97 | $8.24 | 421,700 | — | — |
| 2024-06-12 | $7.03 | $8.31 | 1,550,400 | — | — |
| 2024-06-11 | $6.97 | $8.24 | 639,900 | — | — |
| 2024-06-10 | $7.11 | $8.40 | 983,200 | — | — |
| 2024-06-07 | $7.24 | $8.55 | 713,400 | — | — |
| 2024-06-06 | $7.51 | $8.87 | 421,000 | — | — |
| 2024-06-05 | $7.34 | $8.67 | 573,200 | — | — |
| 2024-06-04 | $7.37 | $8.71 | 602,100 | — | — |
| 2024-06-03 | $7.35 | $8.68 | 939,300 | — | — |
| 2024-05-31 | $7.16 | $8.46 | 481,600 | — | — |
| 2024-05-30 | $7.16 | $8.46 | 321,500 | — | — |
| 2024-05-29 | $6.92 | $8.18 | 863,200 | — | — |
| 2024-05-28 | $7.36 | $8.70 | 640,700 | — | — |
| 2024-05-24 | $7.20 | $8.51 | 1,151,300 | — | — |
| 2024-05-23 | $7.11 | $8.40 | 819,200 | — | — |
| 2024-05-22 | $7.19 | $8.50 | 1,628,800 | — | — |
| 2024-05-21 | $7.67 | $9.06 | 829,300 | — | — |
| 2024-05-20 | $7.68 | $9.07 | 1,443,800 | — | — |
| 2024-05-17 | $7.70 | $9.10 | 1,092,900 | — | — |
| 2024-05-16 | $7.67 | $9.06 | 907,700 | — | — |
| 2024-05-15 | $7.69 | $9.09 | 1,606,400 | — | — |
| 2024-05-14 | $7.47 | $8.83 | 3,290,600 | — | — |
| 2024-05-13 | $7.29 | $8.61 | 2,963,100 | — | — |
| 2024-05-10 | $7.00 | $8.27 | 521,400 | — | — |
| 2024-05-09 | $6.94 | $8.20 | 416,200 | — | — |
| 2024-05-08 | $6.84 | $8.08 | 720,700 | — | — |
| 2024-05-07 | $6.80 | $8.03 | 2,377,700 | — | — |
| 2024-05-06 | $7.02 | $8.29 | 1,587,600 | — | — |
| 2024-05-03 | $6.57 | $7.76 | 1,514,100 | — | — |
| 2024-05-02 | $6.39 | $7.55 | 1,336,100 | — | — |
| 2024-05-01 | $6.79 | $8.02 | 896,500 | — | — |
| 2024-04-30 | $6.43 | $7.60 | 1,785,900 | — | — |
| 2024-04-29 | $6.48 | $7.66 | 1,106,100 | — | — |
| 2024-04-26 | $6.38 | $7.54 | 673,400 | — | — |
| 2024-04-25 | $6.27 | $7.41 | 1,012,200 | — | — |
| 2024-04-24 | $6.39 | $7.55 | 963,500 | — | — |
| 2024-04-23 | $6.48 | $7.66 | 3,409,900 | — | — |
| 2024-04-22 | $6.30 | $7.44 | 941,500 | — | — |
| 2024-04-19 | $6.28 | $7.42 | 1,237,000 | — | — |
| 2024-04-18 | $6.54 | $7.73 | 760,100 | — | — |
| 2024-04-17 | $6.58 | $7.77 | 1,459,500 | — | — |
| 2024-04-16 | $6.78 | $8.01 | 1,534,600 | — | — |
| 2024-04-15 | $6.54 | $7.73 | 1,317,000 | — | — |
| 2024-04-12 | $6.56 | $7.75 | 938,700 | — | — |
| 2024-04-11 | $6.65 | $7.86 | 1,165,400 | — | — |
| 2024-04-10 | $6.97 | $8.24 | 1,420,200 | — | — |
| 2024-04-09 | $7.18 | $8.48 | 1,875,200 | — | — |
| 2024-04-08 | $7.29 | $8.61 | 1,757,300 | — | — |
| 2024-04-05 | $7.09 | $8.38 | 1,020,600 | — | — |
| 2024-04-04 | $6.86 | $8.11 | 1,643,300 | — | — |
| 2024-04-03 | $6.89 | $8.14 | 2,068,400 | — | — |
| 2024-04-02 | $6.78 | $8.01 | 1,176,900 | — | — |
| 2024-04-01 | $6.68 | $7.89 | 494,700 | — | — |
| 2024-03-28 | $6.68 | $7.89 | 1,026,200 | — | — |
| 2024-03-27 | $6.65 | $7.86 | 950,000 | — | — |
| 2024-03-26 | $6.48 | $7.66 | 1,401,100 | — | — |
| 2024-03-25 | $6.36 | $7.52 | 1,580,200 | — | — |
| 2024-03-22 | $6.22 | $7.35 | 2,989,600 | — | — |
| 2024-03-21 | $6.78 | $8.01 | 5,885,000 | — | — |
| 2024-03-20 | $6.29 | $7.43 | 2,133,100 | — | — |
| 2024-03-19 | $6.06 | $7.16 | 2,282,700 | — | — |
| 2024-03-18 | $6.05 | $7.15 | 2,073,500 | — | — |
| 2024-03-15 | $6.13 | $7.24 | 3,766,500 | — | — |
| 2024-03-14 | $5.76 | $6.81 | 3,906,400 | — | — |
| 2024-03-13 | $6.34 | $7.49 | 1,853,000 | — | — |
| 2024-03-12 | $6.29 | $7.43 | 2,912,200 | — | — |
| 2024-03-11 | $6.77 | $8.00 | 1,756,300 | — | — |
| 2024-03-08 | $7.00 | $8.27 | 5,078,200 | — | — |
| 2024-03-07 | $5.61 | $6.63 | 4,791,900 | — | — |
| 2024-03-06 | $5.47 | $6.46 | 7,577,900 | — | — |
| 2024-03-05 | $6.17 | $7.29 | 3,006,700 | — | — |
| 2024-03-04 | $6.63 | $7.83 | 3,361,000 | — | — |
| 2024-03-01 | $7.06 | $8.34 | 3,923,100 | — | — |
| 2024-02-29 | $7.51 | $8.87 | 22,198,400 | — | — |
| 2024-02-28 | $9.34 | $11.04 | 1,705,100 | — | — |
| 2024-02-27 | $9.30 | $10.99 | 758,800 | — | — |
| 2024-02-26 | $9.29 | $10.98 | 917,400 | — | — |
| 2024-02-23 | $9.13 | $10.79 | 1,215,500 | — | — |
| 2024-02-22 | $8.70 | $10.28 | 403,900 | — | — |
| 2024-02-21 | $8.75 | $10.34 | 765,200 | — | — |
| 2024-02-20 | $8.54 | $10.09 | 819,300 | — | — |
| 2024-02-16 | $8.47 | $10.01 | 642,200 | — | — |
| 2024-02-15 | $8.63 | $10.20 | 667,400 | — | — |
| 2024-02-14 | $8.67 | $10.24 | 1,056,500 | — | — |
| 2024-02-13 | $8.39 | $9.91 | 558,900 | — | — |
| 2024-02-12 | $8.40 | $9.93 | 568,100 | — | — |
| 2024-02-09 | $8.28 | $9.78 | 551,600 | — | — |
| 2024-02-08 | $8.14 | $9.62 | 734,300 | — | — |
| 2024-02-07 | $8.15 | $9.63 | 1,230,000 | — | — |
| 2024-02-06 | $8.39 | $9.91 | 1,469,300 | — | — |
| 2024-02-05 | $8.50 | $10.04 | 3,481,100 | — | — |
| 2024-02-02 | $8.18 | $9.67 | 768,100 | — | — |
| 2024-02-01 | $8.03 | $9.49 | 1,307,900 | — | — |
| 2024-01-31 | $8.04 | $9.50 | 1,246,000 | — | — |
| 2024-01-30 | $8.25 | $9.75 | 1,098,700 | — | — |
| 2024-01-29 | $8.07 | $9.54 | 1,248,200 | — | — |
| 2024-01-26 | $8.01 | $9.46 | 1,468,500 | — | — |
| 2024-01-25 | $7.63 | $9.02 | 1,480,700 | — | — |
| 2024-01-24 | $7.66 | $9.05 | 1,786,800 | — | — |
| 2024-01-23 | $7.35 | $8.68 | 1,877,500 | — | — |
| 2024-01-22 | $7.16 | $8.46 | 1,623,400 | — | — |
| 2024-01-19 | $6.76 | $7.99 | 11,648,900 | — | — |
| 2024-01-18 | $6.75 | $7.98 | 3,170,900 | — | — |
| 2024-01-17 | $6.78 | $8.01 | 5,133,500 | — | — |
| 2024-01-16 | $7.33 | $8.66 | 4,177,200 | — | — |
| 2024-01-12 | $7.03 | $8.31 | 8,294,300 | — | — |
| 2024-01-11 | $7.96 | $9.41 | 13,813,800 | — | — |
| 2024-01-10 | $9.25 | $10.93 | 10,588,200 | — | — |
| 2024-01-09 | $8.70 | $10.28 | 23,960,800 | — | — |
| 2024-01-08 | $11.13 | $13.15 | 3,938,500 | — | — |
| 2024-01-05 | $11.07 | $13.08 | 881,800 | — | — |
| 2024-01-04 | $11.38 | $13.45 | 1,679,300 | — | — |
| 2024-01-03 | $11.29 | $13.34 | 1,232,000 | — | — |
| 2024-01-02 | $11.05 | $13.06 | 1,227,300 | — | — |