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
- 1994-01-20 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 | $6.15 | $6.15 | 2,027,900 | — | — |
| 2024-12-30 | $6.12 | $6.12 | 1,712,200 | — | — |
| 2024-12-27 | $6.50 | $6.50 | 1,940,500 | — | — |
| 2024-12-26 | $6.48 | $6.48 | 1,083,000 | — | — |
| 2024-12-24 | $6.54 | $6.54 | 680,100 | — | — |
| 2024-12-23 | $6.49 | $6.49 | 1,304,500 | — | — |
| 2024-12-20 | $6.42 | $6.42 | 3,901,400 | — | — |
| 2024-12-19 | $6.54 | $6.54 | 942,200 | — | — |
| 2024-12-18 | $7.13 | $7.13 | 1,087,800 | — | — |
| 2024-12-17 | $7.41 | $7.41 | 1,356,100 | — | — |
| 2024-12-16 | $7.55 | $7.55 | 1,236,700 | — | — |
| 2024-12-13 | $7.87 | $7.87 | 952,800 | — | — |
| 2024-12-12 | $8.03 | $8.03 | 1,135,700 | — | — |
| 2024-12-11 | $7.93 | $7.93 | 1,355,800 | — | — |
| 2024-12-10 | $8.08 | $8.08 | 1,311,700 | — | — |
| 2024-12-09 | $8.07 | $8.07 | 967,100 | — | — |
| 2024-12-06 | $8.27 | $8.27 | 631,000 | — | — |
| 2024-12-05 | $8.23 | $8.23 | 800,400 | — | — |
| 2024-12-04 | $8.28 | $8.28 | 949,100 | — | — |
| 2024-12-03 | $8.32 | $8.32 | 653,800 | — | — |
| 2024-12-02 | $8.63 | $8.63 | 960,500 | — | — |
| 2024-11-29 | $8.27 | $8.27 | 884,900 | — | — |
| 2024-11-27 | $8.63 | $8.63 | 749,200 | — | — |
| 2024-11-26 | $8.32 | $8.32 | 1,368,500 | — | — |
| 2024-11-25 | $8.58 | $8.58 | 1,241,900 | — | — |
| 2024-11-22 | $8.24 | $8.24 | 941,100 | — | — |
| 2024-11-21 | $8.05 | $8.05 | 2,339,800 | — | — |
| 2024-11-20 | $7.42 | $7.42 | 1,510,500 | — | — |
| 2024-11-19 | $7.36 | $7.36 | 1,552,300 | — | — |
| 2024-11-18 | $7.23 | $7.23 | 1,383,300 | — | — |
| 2024-11-15 | $7.24 | $7.24 | 1,943,500 | — | — |
| 2024-11-14 | $6.86 | $6.86 | 1,324,700 | — | — |
| 2024-11-13 | $6.62 | $6.62 | 1,278,300 | — | — |
| 2024-11-12 | $6.68 | $6.68 | 1,706,900 | — | — |
| 2024-11-11 | $7.25 | $7.25 | 1,698,900 | — | — |
| 2024-11-08 | $7.41 | $7.41 | 2,021,200 | — | — |
| 2024-11-07 | $7.47 | $7.47 | 3,324,200 | — | — |
| 2024-11-06 | $8.90 | $8.90 | 2,269,900 | — | — |
| 2024-11-05 | $9.05 | $9.05 | 672,900 | — | — |
| 2024-11-04 | $9.06 | $9.06 | 881,100 | — | — |
| 2024-11-01 | $9.09 | $9.09 | 1,184,000 | — | — |
| 2024-10-31 | $8.73 | $8.73 | 709,400 | — | — |
| 2024-10-30 | $8.75 | $8.75 | 1,095,300 | — | — |
| 2024-10-29 | $8.94 | $8.94 | 748,700 | — | — |
| 2024-10-28 | $8.85 | $8.85 | 558,300 | — | — |
| 2024-10-25 | $8.39 | $8.39 | 638,100 | — | — |
| 2024-10-24 | $8.36 | $8.36 | 477,300 | — | — |
| 2024-10-23 | $8.35 | $8.35 | 637,800 | — | — |
| 2024-10-22 | $8.53 | $8.53 | 818,700 | — | — |
| 2024-10-21 | $8.75 | $8.75 | 958,000 | — | — |
| 2024-10-18 | $8.92 | $8.92 | 659,400 | — | — |
| 2024-10-17 | $8.65 | $8.65 | 672,000 | — | — |
| 2024-10-16 | $8.73 | $8.73 | 799,000 | — | — |
| 2024-10-15 | $8.74 | $8.74 | 686,200 | — | — |
| 2024-10-14 | $8.48 | $8.48 | 581,500 | — | — |
| 2024-10-11 | $8.39 | $8.39 | 677,300 | — | — |
| 2024-10-10 | $8.25 | $8.25 | 960,700 | — | — |
| 2024-10-09 | $8.73 | $8.73 | 1,050,700 | — | — |
| 2024-10-08 | $8.71 | $8.71 | 1,228,800 | — | — |
| 2024-10-07 | $8.85 | $8.85 | 1,220,100 | — | — |
| 2024-10-04 | $8.72 | $8.72 | 955,800 | — | — |
| 2024-10-03 | $8.55 | $8.55 | 1,094,600 | — | — |
| 2024-10-02 | $8.92 | $8.92 | 1,502,800 | — | — |
| 2024-10-01 | $8.95 | $8.95 | 2,233,900 | — | — |
| 2024-09-30 | $8.63 | $8.63 | 2,045,000 | — | — |
| 2024-09-27 | $8.57 | $8.57 | 1,118,600 | — | — |
| 2024-09-26 | $8.26 | $8.26 | 1,067,400 | — | — |
| 2024-09-25 | $7.66 | $7.66 | 1,059,500 | — | — |
| 2024-09-24 | $7.66 | $7.66 | 685,400 | — | — |
| 2024-09-23 | $7.57 | $7.57 | 625,600 | — | — |
| 2024-09-20 | $7.74 | $7.74 | 2,426,000 | — | — |
| 2024-09-19 | $7.87 | $7.87 | 936,700 | — | — |
| 2024-09-18 | $8.03 | $8.03 | 752,600 | — | — |
| 2024-09-17 | $8.06 | $8.06 | 832,800 | — | — |
| 2024-09-16 | $7.98 | $7.98 | 743,800 | — | — |
| 2024-09-13 | $8.33 | $8.33 | 734,600 | — | — |
| 2024-09-12 | $8.13 | $8.13 | 1,098,700 | — | — |
| 2024-09-11 | $7.89 | $7.89 | 1,288,500 | — | — |
| 2024-09-10 | $7.81 | $7.81 | 926,900 | — | — |
| 2024-09-09 | $8.33 | $8.33 | 1,284,300 | — | — |
| 2024-09-06 | $8.47 | $8.47 | 760,300 | — | — |
| 2024-09-05 | $8.59 | $8.59 | 1,257,900 | — | — |
| 2024-09-04 | $8.50 | $8.50 | 1,248,900 | — | — |
| 2024-09-03 | $8.32 | $8.32 | 1,731,200 | — | — |
| 2024-08-30 | $8.00 | $8.00 | 1,264,300 | — | — |
| 2024-08-29 | $7.98 | $7.98 | 2,259,700 | — | — |
| 2024-08-28 | $8.26 | $8.26 | 4,142,100 | — | — |
| 2024-08-27 | $8.10 | $8.10 | 11,604,400 | — | — |
| 2024-08-26 | $6.83 | $6.83 | 2,153,000 | — | — |
| 2024-08-23 | $6.47 | $6.47 | 1,326,600 | — | — |
| 2024-08-22 | $6.14 | $6.14 | 1,036,100 | — | — |
| 2024-08-21 | $6.38 | $6.38 | 1,374,300 | — | — |
| 2024-08-20 | $6.23 | $6.23 | 1,070,700 | — | — |
| 2024-08-19 | $6.59 | $6.59 | 725,800 | — | — |
| 2024-08-16 | $6.72 | $6.72 | 502,800 | — | — |
| 2024-08-15 | $6.86 | $6.86 | 816,200 | — | — |
| 2024-08-14 | $6.75 | $6.75 | 909,400 | — | — |
| 2024-08-13 | $6.73 | $6.73 | 924,900 | — | — |
| 2024-08-12 | $6.36 | $6.36 | 1,091,200 | — | — |
| 2024-08-09 | $7.08 | $7.08 | 824,200 | — | — |
| 2024-08-08 | $7.38 | $7.38 | 676,500 | — | — |
| 2024-08-07 | $7.29 | $7.29 | 807,400 | — | — |
| 2024-08-06 | $7.46 | $7.46 | 655,500 | — | — |
| 2024-08-05 | $7.42 | $7.42 | 891,700 | — | — |
| 2024-08-02 | $7.74 | $7.74 | 646,900 | — | — |
| 2024-08-01 | $7.64 | $7.64 | 863,600 | — | — |
| 2024-07-31 | $7.74 | $7.74 | 855,900 | — | — |
| 2024-07-30 | $7.61 | $7.61 | 709,700 | — | — |
| 2024-07-29 | $7.42 | $7.42 | 636,100 | — | — |
| 2024-07-26 | $7.43 | $7.43 | 858,200 | — | — |
| 2024-07-25 | $7.44 | $7.44 | 799,200 | — | — |
| 2024-07-24 | $7.37 | $7.37 | 570,500 | — | — |
| 2024-07-23 | $7.49 | $7.49 | 599,900 | — | — |
| 2024-07-22 | $7.67 | $7.67 | 794,600 | — | — |
| 2024-07-19 | $7.42 | $7.42 | 828,500 | — | — |
| 2024-07-18 | $7.66 | $7.66 | 965,300 | — | — |
| 2024-07-17 | $7.74 | $7.74 | 1,009,500 | — | — |
| 2024-07-16 | $7.53 | $7.53 | 895,900 | — | — |
| 2024-07-15 | $7.13 | $7.13 | 1,187,900 | — | — |
| 2024-07-12 | $7.13 | $7.13 | 916,500 | — | — |
| 2024-07-11 | $7.05 | $7.05 | 858,600 | — | — |
| 2024-07-10 | $6.82 | $6.82 | 671,700 | — | — |
| 2024-07-09 | $6.90 | $6.90 | 1,344,400 | — | — |
| 2024-07-08 | $7.17 | $7.17 | 721,500 | — | — |
| 2024-07-05 | $7.01 | $7.01 | 775,600 | — | — |
| 2024-07-03 | $6.98 | $6.98 | 660,900 | — | — |
| 2024-07-02 | $6.95 | $6.95 | 712,400 | — | — |
| 2024-07-01 | $6.96 | $6.96 | 1,020,200 | — | — |
| 2024-06-28 | $6.91 | $6.91 | 2,348,600 | — | — |
| 2024-06-27 | $6.69 | $6.69 | 624,600 | — | — |
| 2024-06-26 | $6.72 | $6.72 | 678,500 | — | — |
| 2024-06-25 | $6.72 | $6.72 | 1,245,700 | — | — |
| 2024-06-24 | $7.00 | $7.00 | 765,300 | — | — |
| 2024-06-21 | $7.04 | $7.04 | 2,724,400 | — | — |
| 2024-06-20 | $6.89 | $6.89 | 672,200 | — | — |
| 2024-06-18 | $6.97 | $6.97 | 708,200 | — | — |
| 2024-06-17 | $7.05 | $7.05 | 1,209,500 | — | — |
| 2024-06-14 | $6.91 | $6.91 | 630,000 | — | — |
| 2024-06-13 | $7.01 | $7.01 | 918,800 | — | — |
| 2024-06-12 | $7.27 | $7.27 | 688,000 | — | — |
| 2024-06-11 | $7.38 | $7.38 | 590,400 | — | — |
| 2024-06-10 | $7.28 | $7.28 | 844,700 | — | — |
| 2024-06-07 | $7.55 | $7.55 | 836,800 | — | — |
| 2024-06-06 | $7.61 | $7.61 | 546,500 | — | — |
| 2024-06-05 | $7.70 | $7.70 | 582,800 | — | — |
| 2024-06-04 | $7.79 | $7.79 | 1,157,300 | — | — |
| 2024-06-03 | $7.79 | $7.79 | 841,200 | — | — |
| 2024-05-31 | $7.66 | $7.66 | 1,801,300 | — | — |
| 2024-05-30 | $7.22 | $7.22 | 943,800 | — | — |
| 2024-05-29 | $6.89 | $6.89 | 784,200 | — | — |
| 2024-05-28 | $7.05 | $7.05 | 732,800 | — | — |
| 2024-05-24 | $6.92 | $6.92 | 679,600 | — | — |
| 2024-05-23 | $7.15 | $7.15 | 569,100 | — | — |
| 2024-05-22 | $7.32 | $7.32 | 765,600 | — | — |
| 2024-05-21 | $7.35 | $7.35 | 666,100 | — | — |
| 2024-05-20 | $7.27 | $7.27 | 672,600 | — | — |
| 2024-05-17 | $7.38 | $7.38 | 945,700 | — | — |
| 2024-05-16 | $7.45 | $7.45 | 1,035,200 | — | — |
| 2024-05-15 | $7.33 | $7.33 | 1,069,500 | — | — |
| 2024-05-14 | $7.68 | $7.68 | 1,022,200 | — | — |
| 2024-05-13 | $7.60 | $7.60 | 1,573,900 | — | — |
| 2024-05-10 | $7.03 | $7.03 | 1,146,700 | — | — |
| 2024-05-09 | $7.03 | $7.03 | 2,244,800 | — | — |
| 2024-05-08 | $6.65 | $6.65 | 1,815,500 | — | — |
| 2024-05-07 | $6.66 | $6.66 | 1,496,800 | — | — |
| 2024-05-06 | $6.58 | $6.58 | 1,587,200 | — | — |
| 2024-05-03 | $6.80 | $6.80 | 1,373,800 | — | — |
| 2024-05-02 | $6.95 | $6.95 | 1,286,500 | — | — |
| 2024-05-01 | $6.56 | $6.56 | 1,355,100 | — | — |
| 2024-04-30 | $6.14 | $6.14 | 1,574,600 | — | — |
| 2024-04-29 | $6.27 | $6.27 | 1,406,400 | — | — |
| 2024-04-26 | $6.14 | $6.14 | 1,288,900 | — | — |
| 2024-04-25 | $6.09 | $6.09 | 1,084,200 | — | — |
| 2024-04-24 | $6.17 | $6.17 | 1,349,200 | — | — |
| 2024-04-23 | $6.18 | $6.18 | 1,280,700 | — | — |
| 2024-04-22 | $6.01 | $6.01 | 1,408,000 | — | — |
| 2024-04-19 | $6.00 | $6.00 | 1,794,400 | — | — |
| 2024-04-18 | $5.89 | $5.89 | 2,283,500 | — | — |
| 2024-04-17 | $5.76 | $5.76 | 2,390,600 | — | — |
| 2024-04-16 | $5.89 | $5.89 | 4,044,300 | — | — |
| 2024-04-15 | $6.31 | $6.31 | 2,358,900 | — | — |
| 2024-04-12 | $6.08 | $6.08 | 1,024,600 | — | — |
| 2024-04-11 | $6.21 | $6.21 | 1,467,900 | — | — |
| 2024-04-10 | $6.25 | $6.25 | 1,591,600 | — | — |
| 2024-04-09 | $6.73 | $6.73 | 1,092,900 | — | — |
| 2024-04-08 | $6.71 | $6.71 | 1,328,200 | — | — |
| 2024-04-05 | $6.48 | $6.48 | 2,085,500 | — | — |
| 2024-04-04 | $6.94 | $6.94 | 1,295,600 | — | — |
| 2024-04-03 | $7.01 | $7.01 | 1,431,100 | — | — |
| 2024-04-02 | $7.26 | $7.26 | 2,077,800 | — | — |
| 2024-04-01 | $7.49 | $7.49 | 1,324,900 | — | — |
| 2024-03-28 | $7.86 | $7.86 | 928,100 | — | — |
| 2024-03-27 | $7.93 | $7.93 | 1,430,700 | — | — |
| 2024-03-26 | $7.76 | $7.76 | 1,160,200 | — | — |
| 2024-03-25 | $7.98 | $7.98 | 2,089,300 | — | — |
| 2024-03-22 | $8.10 | $8.10 | 1,175,100 | — | — |
| 2024-03-21 | $8.29 | $8.29 | 1,515,700 | — | — |
| 2024-03-20 | $8.41 | $8.41 | 1,450,000 | — | — |
| 2024-03-19 | $8.34 | $8.34 | 1,052,900 | — | — |
| 2024-03-18 | $8.28 | $8.28 | 1,448,800 | — | — |
| 2024-03-15 | $8.62 | $8.62 | 1,662,900 | — | — |
| 2024-03-14 | $8.76 | $8.76 | 829,800 | — | — |
| 2024-03-13 | $9.09 | $9.09 | 729,500 | — | — |
| 2024-03-12 | $9.19 | $9.19 | 653,200 | — | — |
| 2024-03-11 | $9.46 | $9.46 | 768,900 | — | — |
| 2024-03-08 | $9.37 | $9.37 | 1,383,300 | — | — |
| 2024-03-07 | $9.32 | $9.32 | 6,502,600 | — | — |
| 2024-03-06 | $9.37 | $9.37 | 1,007,800 | — | — |
| 2024-03-05 | $9.59 | $9.59 | 3,252,800 | — | — |
| 2024-03-04 | $9.27 | $9.27 | 761,200 | — | — |
| 2024-03-01 | $9.41 | $9.41 | 1,087,500 | — | — |
| 2024-02-29 | $10.00 | $10.00 | 994,000 | — | — |
| 2024-02-28 | $9.74 | $9.74 | 540,400 | — | — |
| 2024-02-27 | $9.72 | $9.72 | 714,700 | — | — |
| 2024-02-26 | $9.65 | $9.65 | 963,800 | — | — |
| 2024-02-23 | $9.63 | $9.63 | 723,600 | — | — |
| 2024-02-22 | $9.36 | $9.36 | 607,600 | — | — |
| 2024-02-21 | $9.54 | $9.54 | 507,100 | — | — |
| 2024-02-20 | $9.58 | $9.58 | 545,200 | — | — |
| 2024-02-16 | $9.70 | $9.70 | 614,900 | — | — |
| 2024-02-15 | $9.78 | $9.78 | 875,200 | — | — |
| 2024-02-14 | $9.39 | $9.39 | 578,300 | — | — |
| 2024-02-13 | $9.38 | $9.38 | 1,029,500 | — | — |
| 2024-02-12 | $9.90 | $9.90 | 1,519,200 | — | — |
| 2024-02-09 | $9.65 | $9.65 | 1,191,500 | — | — |
| 2024-02-08 | $9.99 | $9.99 | 1,569,000 | — | — |
| 2024-02-07 | $9.54 | $9.54 | 2,632,300 | — | — |
| 2024-02-06 | $11.34 | $11.34 | 1,068,800 | — | — |
| 2024-02-05 | $10.97 | $10.97 | 956,300 | — | — |
| 2024-02-02 | $11.04 | $11.04 | 598,900 | — | — |
| 2024-02-01 | $11.08 | $11.08 | 605,200 | — | — |
| 2024-01-31 | $10.71 | $10.71 | 815,300 | — | — |
| 2024-01-30 | $10.91 | $10.91 | 502,700 | — | — |
| 2024-01-29 | $11.01 | $11.01 | 508,200 | — | — |
| 2024-01-26 | $10.95 | $10.95 | 599,100 | — | — |
| 2024-01-25 | $10.99 | $10.99 | 939,400 | — | — |
| 2024-01-24 | $10.55 | $10.55 | 974,800 | — | — |
| 2024-01-23 | $10.61 | $10.61 | 810,200 | — | — |
| 2024-01-22 | $10.25 | $10.25 | 874,000 | — | — |
| 2024-01-19 | $10.06 | $10.06 | 1,102,100 | — | — |
| 2024-01-18 | $10.69 | $10.69 | 1,173,200 | — | — |
| 2024-01-17 | $10.76 | $10.76 | 809,900 | — | — |
| 2024-01-16 | $11.06 | $11.06 | 1,012,000 | — | — |
| 2024-01-12 | $11.18 | $11.18 | 535,500 | — | — |
| 2024-01-11 | $11.10 | $11.10 | 1,168,000 | — | — |
| 2024-01-10 | $11.21 | $11.21 | 1,208,200 | — | — |
| 2024-01-09 | $10.95 | $10.95 | 1,117,500 | — | — |
| 2024-01-08 | $11.05 | $11.05 | 678,400 | — | — |
| 2024-01-05 | $10.79 | $10.79 | 1,237,700 | — | — |
| 2024-01-04 | $10.72 | $10.72 | 872,700 | — | — |
| 2024-01-03 | $10.71 | $10.71 | 987,500 | — | — |
| 2024-01-02 | $11.32 | $11.32 | 699,100 | — | — |