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
- 2005-12-21 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 | $7.23 | $7.23 | 342,700 | — | — |
| 2024-12-30 | $6.80 | $6.80 | 505,400 | — | — |
| 2024-12-27 | $7.19 | $7.19 | 567,100 | — | — |
| 2024-12-26 | $7.24 | $7.24 | 289,200 | — | — |
| 2024-12-24 | $7.07 | $7.07 | 401,000 | — | — |
| 2024-12-23 | $6.65 | $6.65 | 307,700 | — | — |
| 2024-12-20 | $6.52 | $6.52 | 408,800 | — | — |
| 2024-12-19 | $6.27 | $6.27 | 434,200 | — | — |
| 2024-12-18 | $6.31 | $6.31 | 662,500 | — | — |
| 2024-12-17 | $6.59 | $6.59 | 395,300 | — | — |
| 2024-12-16 | $6.69 | $6.69 | 319,700 | — | — |
| 2024-12-13 | $6.77 | $6.77 | 181,800 | — | — |
| 2024-12-12 | $6.70 | $6.70 | 394,800 | — | — |
| 2024-12-11 | $6.93 | $6.93 | 347,000 | — | — |
| 2024-12-10 | $6.90 | $6.90 | 260,000 | — | — |
| 2024-12-09 | $6.84 | $6.84 | 1,029,500 | — | — |
| 2024-12-06 | $6.49 | $6.49 | 351,300 | — | — |
| 2024-12-05 | $6.66 | $6.66 | 359,100 | — | — |
| 2024-12-04 | $6.59 | $6.59 | 306,200 | — | — |
| 2024-12-03 | $6.76 | $6.76 | 345,700 | — | — |
| 2024-12-02 | $6.81 | $6.81 | 536,800 | — | — |
| 2024-11-29 | $6.88 | $6.88 | 402,600 | — | — |
| 2024-11-27 | $6.77 | $6.77 | 882,100 | — | — |
| 2024-11-26 | $6.13 | $6.13 | 293,900 | — | — |
| 2024-11-25 | $6.03 | $6.03 | 384,900 | — | — |
| 2024-11-22 | $6.37 | $6.37 | 473,000 | — | — |
| 2024-11-21 | $6.26 | $6.26 | 318,400 | — | — |
| 2024-11-20 | $6.17 | $6.17 | 202,900 | — | — |
| 2024-11-19 | $6.19 | $6.19 | 207,700 | — | — |
| 2024-11-18 | $6.24 | $6.24 | 164,700 | — | — |
| 2024-11-15 | $6.10 | $6.10 | 256,400 | — | — |
| 2024-11-14 | $6.29 | $6.29 | 238,200 | — | — |
| 2024-11-13 | $6.12 | $6.12 | 366,700 | — | — |
| 2024-11-12 | $6.09 | $6.09 | 310,300 | — | — |
| 2024-11-11 | $6.22 | $6.22 | 349,100 | — | — |
| 2024-11-08 | $6.38 | $6.38 | 242,300 | — | — |
| 2024-11-07 | $6.69 | $6.69 | 318,200 | — | — |
| 2024-11-06 | $6.71 | $6.71 | 288,500 | — | — |
| 2024-11-05 | $6.40 | $6.40 | 347,100 | — | — |
| 2024-11-04 | $6.47 | $6.47 | 635,300 | — | — |
| 2024-11-01 | $6.16 | $6.16 | 222,100 | — | — |
| 2024-10-31 | $6.32 | $6.32 | 145,000 | — | — |
| 2024-10-30 | $6.31 | $6.31 | 168,200 | — | — |
| 2024-10-29 | $6.32 | $6.32 | 180,200 | — | — |
| 2024-10-28 | $6.24 | $6.24 | 192,800 | — | — |
| 2024-10-25 | $6.37 | $6.37 | 178,700 | — | — |
| 2024-10-24 | $6.43 | $6.43 | 176,400 | — | — |
| 2024-10-23 | $6.26 | $6.26 | 148,200 | — | — |
| 2024-10-22 | $6.37 | $6.37 | 235,800 | — | — |
| 2024-10-21 | $6.31 | $6.31 | 206,800 | — | — |
| 2024-10-18 | $6.25 | $6.25 | 259,900 | — | — |
| 2024-10-17 | $6.31 | $6.31 | 222,300 | — | — |
| 2024-10-16 | $6.26 | $6.26 | 241,300 | — | — |
| 2024-10-15 | $6.33 | $6.33 | 332,800 | — | — |
| 2024-10-14 | $6.59 | $6.59 | 232,000 | — | — |
| 2024-10-11 | $6.61 | $6.61 | 170,900 | — | — |
| 2024-10-10 | $6.57 | $6.57 | 228,400 | — | — |
| 2024-10-09 | $6.34 | $6.34 | 193,000 | — | — |
| 2024-10-08 | $6.40 | $6.40 | 415,200 | — | — |
| 2024-10-07 | $6.67 | $6.67 | 306,500 | — | — |
| 2024-10-04 | $6.72 | $6.72 | 232,700 | — | — |
| 2024-10-03 | $6.74 | $6.74 | 415,900 | — | — |
| 2024-10-02 | $6.48 | $6.48 | 369,500 | — | — |
| 2024-10-01 | $6.54 | $6.54 | 465,800 | — | — |
| 2024-09-30 | $6.27 | $6.27 | 244,000 | — | — |
| 2024-09-27 | $6.16 | $6.16 | 257,100 | — | — |
| 2024-09-26 | $6.32 | $6.32 | 961,300 | — | — |
| 2024-09-25 | $6.08 | $6.08 | 195,200 | — | — |
| 2024-09-24 | $6.35 | $6.35 | 267,500 | — | — |
| 2024-09-23 | $6.15 | $6.15 | 211,600 | — | — |
| 2024-09-20 | $6.37 | $6.37 | 386,700 | — | — |
| 2024-09-19 | $6.07 | $6.07 | 166,100 | — | — |
| 2024-09-18 | $5.90 | $5.90 | 249,500 | — | — |
| 2024-09-17 | $6.30 | $6.30 | 273,600 | — | — |
| 2024-09-16 | $6.18 | $6.18 | 294,500 | — | — |
| 2024-09-13 | $6.10 | $6.10 | 335,200 | — | — |
| 2024-09-12 | $5.87 | $5.87 | 669,200 | — | — |
| 2024-09-11 | $5.88 | $5.88 | 266,300 | — | — |
| 2024-09-10 | $6.03 | $6.03 | 410,400 | — | — |
| 2024-09-09 | $6.30 | $6.30 | 364,500 | — | — |
| 2024-09-06 | $6.61 | $6.61 | 356,200 | — | — |
| 2024-09-05 | $6.62 | $6.62 | 354,200 | — | — |
| 2024-09-04 | $6.69 | $6.69 | 229,400 | — | — |
| 2024-09-03 | $6.66 | $6.66 | 612,100 | — | — |
| 2024-08-30 | $7.37 | $7.37 | 328,800 | — | — |
| 2024-08-29 | $7.64 | $7.64 | 242,000 | — | — |
| 2024-08-28 | $7.84 | $7.84 | 157,900 | — | — |
| 2024-08-27 | $7.84 | $7.84 | 224,900 | — | — |
| 2024-08-26 | $7.93 | $7.93 | 212,900 | — | — |
| 2024-08-23 | $7.71 | $7.71 | 173,700 | — | — |
| 2024-08-22 | $7.64 | $7.64 | 255,900 | — | — |
| 2024-08-21 | $7.83 | $7.83 | 254,900 | — | — |
| 2024-08-20 | $7.81 | $7.81 | 680,300 | — | — |
| 2024-08-19 | $8.53 | $8.53 | 165,400 | — | — |
| 2024-08-16 | $8.66 | $8.66 | 163,900 | — | — |
| 2024-08-15 | $8.55 | $8.55 | 189,100 | — | — |
| 2024-08-14 | $8.23 | $8.23 | 195,100 | — | — |
| 2024-08-13 | $8.23 | $8.23 | 143,000 | — | — |
| 2024-08-12 | $8.21 | $8.21 | 242,400 | — | — |
| 2024-08-09 | $7.88 | $7.88 | 210,300 | — | — |
| 2024-08-08 | $7.83 | $7.83 | 264,200 | — | — |
| 2024-08-07 | $7.57 | $7.57 | 296,700 | — | — |
| 2024-08-06 | $7.54 | $7.54 | 149,800 | — | — |
| 2024-08-05 | $7.64 | $7.64 | 441,100 | — | — |
| 2024-08-02 | $7.73 | $7.73 | 516,500 | — | — |
| 2024-08-01 | $8.58 | $8.58 | 405,900 | — | — |
| 2024-07-31 | $9.28 | $9.28 | 402,000 | — | — |
| 2024-07-30 | $8.77 | $8.77 | 422,300 | — | — |
| 2024-07-29 | $9.20 | $9.20 | 243,500 | — | — |
| 2024-07-26 | $9.29 | $9.29 | 188,100 | — | — |
| 2024-07-25 | $9.29 | $9.29 | 269,500 | — | — |
| 2024-07-24 | $9.41 | $9.41 | 268,500 | — | — |
| 2024-07-23 | $9.62 | $9.62 | 137,100 | — | — |
| 2024-07-22 | $9.71 | $9.71 | 176,700 | — | — |
| 2024-07-19 | $9.65 | $9.65 | 209,400 | — | — |
| 2024-07-18 | $10.05 | $10.05 | 125,000 | — | — |
| 2024-07-17 | $9.96 | $9.96 | 206,300 | — | — |
| 2024-07-16 | $9.95 | $9.95 | 163,600 | — | — |
| 2024-07-15 | $10.05 | $10.05 | 186,000 | — | — |
| 2024-07-12 | $9.87 | $9.87 | 102,500 | — | — |
| 2024-07-11 | $10.02 | $10.02 | 121,400 | — | — |
| 2024-07-10 | $9.86 | $9.86 | 268,600 | — | — |
| 2024-07-09 | $9.66 | $9.66 | 196,500 | — | — |
| 2024-07-08 | $10.02 | $10.02 | 195,300 | — | — |
| 2024-07-05 | $9.93 | $9.93 | 183,100 | — | — |
| 2024-07-03 | $10.09 | $10.09 | 104,400 | — | — |
| 2024-07-02 | $9.87 | $9.87 | 154,100 | — | — |
| 2024-07-01 | $9.61 | $9.61 | 337,400 | — | — |
| 2024-06-28 | $9.67 | $9.67 | 245,300 | — | — |
| 2024-06-27 | $10.30 | $10.30 | 253,500 | — | — |
| 2024-06-26 | $10.19 | $10.19 | 144,600 | — | — |
| 2024-06-25 | $10.35 | $10.35 | 159,100 | — | — |
| 2024-06-24 | $10.23 | $10.23 | 345,400 | — | — |
| 2024-06-21 | $9.66 | $9.66 | 277,800 | — | — |
| 2024-06-20 | $9.99 | $9.99 | 206,100 | — | — |
| 2024-06-18 | $9.95 | $9.95 | 324,000 | — | — |
| 2024-06-17 | $9.52 | $9.52 | 288,700 | — | — |
| 2024-06-14 | $9.71 | $9.71 | 212,400 | — | — |
| 2024-06-13 | $9.74 | $9.74 | 230,000 | — | — |
| 2024-06-12 | $9.85 | $9.85 | 308,400 | — | — |
| 2024-06-11 | $9.90 | $9.90 | 307,100 | — | — |
| 2024-06-10 | $9.89 | $9.89 | 528,300 | — | — |
| 2024-06-07 | $9.34 | $9.34 | 257,000 | — | — |
| 2024-06-06 | $9.28 | $9.28 | 414,900 | — | — |
| 2024-06-05 | $8.88 | $8.88 | 201,400 | — | — |
| 2024-06-04 | $8.69 | $8.69 | 230,500 | — | — |
| 2024-06-03 | $8.88 | $8.88 | 253,500 | — | — |
| 2024-05-31 | $9.30 | $9.30 | 141,700 | — | — |
| 2024-05-30 | $9.16 | $9.16 | 213,100 | — | — |
| 2024-05-29 | $9.12 | $9.12 | 438,400 | — | — |
| 2024-05-28 | $9.21 | $9.21 | 634,600 | — | — |
| 2024-05-24 | $8.49 | $8.49 | 197,600 | — | — |
| 2024-05-23 | $8.33 | $8.33 | 369,800 | — | — |
| 2024-05-22 | $8.73 | $8.73 | 359,600 | — | — |
| 2024-05-21 | $9.17 | $9.17 | 167,100 | — | — |
| 2024-05-20 | $9.27 | $9.27 | 234,100 | — | — |
| 2024-05-17 | $9.25 | $9.25 | 250,100 | — | — |
| 2024-05-16 | $9.28 | $9.28 | 381,800 | — | — |
| 2024-05-15 | $9.21 | $9.21 | 411,600 | — | — |
| 2024-05-14 | $9.24 | $9.24 | 223,800 | — | — |
| 2024-05-13 | $9.32 | $9.32 | 310,000 | — | — |
| 2024-05-10 | $9.23 | $9.23 | 367,800 | — | — |
| 2024-05-09 | $9.18 | $9.18 | 247,700 | — | — |
| 2024-05-08 | $9.27 | $9.27 | 484,800 | — | — |
| 2024-05-07 | $9.24 | $9.24 | 829,100 | — | — |
| 2024-05-06 | $8.88 | $8.88 | 393,900 | — | — |
| 2024-05-03 | $8.64 | $8.64 | 591,900 | — | — |
| 2024-05-02 | $8.70 | $8.70 | 685,200 | — | — |
| 2024-05-01 | $8.19 | $8.19 | 479,300 | — | — |
| 2024-04-30 | $8.64 | $8.64 | 440,300 | — | — |
| 2024-04-29 | $8.99 | $8.99 | 780,000 | — | — |
| 2024-04-26 | $8.37 | $8.37 | 211,600 | — | — |
| 2024-04-25 | $8.35 | $8.35 | 188,600 | — | — |
| 2024-04-24 | $8.26 | $8.26 | 297,900 | — | — |
| 2024-04-23 | $8.15 | $8.15 | 236,900 | — | — |
| 2024-04-22 | $8.02 | $8.02 | 254,100 | — | — |
| 2024-04-19 | $8.17 | $8.17 | 516,600 | — | — |
| 2024-04-18 | $7.99 | $7.99 | 286,200 | — | — |
| 2024-04-17 | $8.05 | $8.05 | 402,300 | — | — |
| 2024-04-16 | $8.00 | $8.00 | 418,100 | — | — |
| 2024-04-15 | $8.08 | $8.08 | 266,300 | — | — |
| 2024-04-12 | $8.09 | $8.09 | 392,100 | — | — |
| 2024-04-11 | $8.18 | $8.18 | 221,200 | — | — |
| 2024-04-10 | $8.19 | $8.19 | 282,600 | — | — |
| 2024-04-09 | $8.18 | $8.18 | 323,000 | — | — |
| 2024-04-08 | $8.43 | $8.43 | 337,300 | — | — |
| 2024-04-05 | $8.14 | $8.14 | 353,800 | — | — |
| 2024-04-04 | $8.03 | $8.03 | 634,200 | — | — |
| 2024-04-03 | $8.25 | $8.25 | 947,300 | — | — |
| 2024-04-02 | $7.87 | $7.87 | 797,100 | — | — |
| 2024-04-01 | $7.20 | $7.20 | 157,000 | — | — |
| 2024-03-28 | $7.14 | $7.14 | 277,600 | — | — |
| 2024-03-27 | $7.01 | $7.01 | 202,600 | — | — |
| 2024-03-26 | $6.94 | $6.94 | 413,500 | — | — |
| 2024-03-25 | $6.88 | $6.88 | 373,900 | — | — |
| 2024-03-22 | $6.63 | $6.63 | 233,000 | — | — |
| 2024-03-21 | $6.65 | $6.65 | 416,800 | — | — |
| 2024-03-20 | $6.56 | $6.56 | 424,900 | — | — |
| 2024-03-19 | $6.53 | $6.53 | 479,400 | — | — |
| 2024-03-18 | $6.41 | $6.41 | 615,200 | — | — |
| 2024-03-15 | $6.25 | $6.25 | 596,000 | — | — |
| 2024-03-14 | $6.14 | $6.14 | 312,000 | — | — |
| 2024-03-13 | $6.10 | $6.10 | 772,300 | — | — |
| 2024-03-12 | $5.76 | $5.76 | 351,100 | — | — |
| 2024-03-11 | $5.83 | $5.83 | 327,200 | — | — |
| 2024-03-08 | $5.73 | $5.73 | 228,100 | — | — |
| 2024-03-07 | $5.76 | $5.76 | 490,100 | — | — |
| 2024-03-06 | $5.59 | $5.59 | 445,100 | — | — |
| 2024-03-05 | $5.44 | $5.44 | 278,800 | — | — |
| 2024-03-04 | $5.38 | $5.38 | 254,500 | — | — |
| 2024-03-01 | $5.58 | $5.58 | 460,000 | — | — |
| 2024-02-29 | $5.35 | $5.35 | 470,500 | — | — |
| 2024-02-28 | $5.26 | $5.26 | 233,500 | — | — |
| 2024-02-27 | $5.39 | $5.39 | 239,000 | — | — |
| 2024-02-26 | $5.32 | $5.32 | 185,800 | — | — |
| 2024-02-23 | $5.46 | $5.46 | 392,700 | — | — |
| 2024-02-22 | $5.65 | $5.65 | 661,200 | — | — |
| 2024-02-21 | $5.52 | $5.52 | 778,000 | — | — |
| 2024-02-20 | $5.15 | $5.15 | 839,300 | — | — |
| 2024-02-16 | $5.27 | $5.27 | 224,900 | — | — |
| 2024-02-15 | $5.34 | $5.34 | 543,800 | — | — |
| 2024-02-14 | $5.02 | $5.02 | 282,000 | — | — |
| 2024-02-13 | $5.04 | $5.04 | 474,000 | — | — |
| 2024-02-12 | $5.29 | $5.29 | 323,900 | — | — |
| 2024-02-09 | $5.19 | $5.19 | 376,200 | — | — |
| 2024-02-08 | $5.20 | $5.20 | 358,700 | — | — |
| 2024-02-07 | $4.98 | $4.98 | 306,200 | — | — |
| 2024-02-06 | $4.94 | $4.94 | 458,800 | — | — |
| 2024-02-05 | $4.86 | $4.86 | 422,500 | — | — |
| 2024-02-02 | $5.09 | $5.09 | 547,000 | — | — |
| 2024-02-01 | $5.44 | $5.44 | 367,200 | — | — |
| 2024-01-31 | $5.58 | $5.58 | 865,900 | — | — |
| 2024-01-30 | $5.54 | $5.54 | 398,100 | — | — |
| 2024-01-29 | $5.43 | $5.43 | 391,500 | — | — |
| 2024-01-26 | $5.40 | $5.40 | 504,500 | — | — |
| 2024-01-25 | $5.21 | $5.21 | 449,500 | — | — |
| 2024-01-24 | $5.17 | $5.17 | 893,100 | — | — |
| 2024-01-23 | $4.94 | $4.94 | 275,400 | — | — |
| 2024-01-22 | $4.97 | $4.97 | 390,600 | — | — |
| 2024-01-19 | $4.86 | $4.86 | 302,100 | — | — |
| 2024-01-18 | $4.83 | $4.83 | 345,900 | — | — |
| 2024-01-17 | $4.88 | $4.88 | 443,100 | — | — |
| 2024-01-16 | $5.04 | $5.04 | 326,000 | — | — |
| 2024-01-12 | $5.12 | $5.12 | 327,000 | — | — |
| 2024-01-11 | $5.13 | $5.13 | 304,200 | — | — |
| 2024-01-10 | $5.18 | $5.18 | 272,300 | — | — |
| 2024-01-09 | $5.28 | $5.28 | 299,700 | — | — |
| 2024-01-08 | $5.55 | $5.55 | 318,600 | — | — |
| 2024-01-05 | $5.66 | $5.66 | 368,100 | — | — |
| 2024-01-04 | $5.42 | $5.42 | 481,400 | — | — |
| 2024-01-03 | $5.62 | $5.62 | 482,500 | — | — |
| 2024-01-02 | $5.64 | $5.64 | 302,700 | — | — |