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
- 2009-02-13 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 | $8.10 | $8.75 | 4,235,900 | — | — |
| 2024-12-30 | $8.00 | $8.64 | 3,069,400 | — | — |
| 2024-12-27 | $8.20 | $8.86 | 5,593,000 | — | — |
| 2024-12-26 | $8.28 | $8.94 | 847,700 | — | — |
| 2024-12-24 | $8.25 | $8.91 | 3,079,300 | — | — |
| 2024-12-23 | $8.31 | $8.98 | 7,313,400 | — | — |
| 2024-12-20 | $8.24 | $8.90 | 6,330,700 | — | — |
| 2024-12-19 | $7.91 | $8.54 | 3,594,200 | — | — |
| 2024-12-18 | $7.84 | $8.47 | 3,307,800 | — | — |
| 2024-12-17 | $8.36 | $9.03 | 6,023,000 | — | — |
| 2024-12-16 | $8.58 | $9.27 | 2,923,400 | — | — |
| 2024-12-13 | $8.66 | $9.35 | 8,582,000 | — | — |
| 2024-12-12 | $9.15 | $9.88 | 3,669,000 | — | — |
| 2024-12-11 | $9.62 | $10.39 | 5,337,000 | — | — |
| 2024-12-10 | $9.37 | $10.12 | 6,485,500 | — | — |
| 2024-12-09 | $9.20 | $9.94 | 3,258,500 | — | — |
| 2024-12-06 | $8.84 | $9.55 | 2,653,000 | — | — |
| 2024-12-05 | $9.06 | $9.79 | 2,349,800 | — | — |
| 2024-12-04 | $8.91 | $9.62 | 3,616,700 | — | — |
| 2024-12-03 | $8.92 | $9.63 | 2,141,900 | — | — |
| 2024-12-02 | $8.74 | $9.44 | 3,471,500 | — | — |
| 2024-11-29 | $8.94 | $9.66 | 2,028,900 | — | — |
| 2024-11-27 | $8.77 | $9.47 | 3,647,700 | — | — |
| 2024-11-26 | $8.70 | $9.40 | 3,416,500 | — | — |
| 2024-11-25 | $9.04 | $9.76 | 2,956,800 | — | — |
| 2024-11-22 | $9.12 | $9.85 | 1,366,100 | — | — |
| 2024-11-21 | $9.13 | $9.86 | 2,709,800 | — | — |
| 2024-11-20 | $9.02 | $9.74 | 1,509,700 | — | — |
| 2024-11-19 | $9.10 | $9.83 | 2,428,300 | — | — |
| 2024-11-18 | $8.88 | $9.59 | 2,729,000 | — | — |
| 2024-11-15 | $8.52 | $9.20 | 2,600,400 | — | — |
| 2024-11-14 | $8.53 | $9.21 | 4,789,700 | — | — |
| 2024-11-13 | $8.63 | $9.32 | 5,207,900 | — | — |
| 2024-11-12 | $8.57 | $9.26 | 5,402,600 | — | — |
| 2024-11-11 | $8.72 | $9.42 | 4,617,600 | — | — |
| 2024-11-08 | $9.35 | $10.10 | 4,303,700 | — | — |
| 2024-11-07 | $9.72 | $10.50 | 2,908,300 | — | — |
| 2024-11-06 | $9.02 | $9.74 | 4,424,400 | — | — |
| 2024-11-05 | $9.31 | $10.06 | 1,741,200 | — | — |
| 2024-11-04 | $9.06 | $9.79 | 1,453,200 | — | — |
| 2024-11-01 | $9.06 | $9.79 | 3,056,800 | — | — |
| 2024-10-31 | $8.95 | $9.67 | 2,622,100 | — | — |
| 2024-10-30 | $9.31 | $10.06 | 1,016,100 | — | — |
| 2024-10-29 | $9.53 | $10.29 | 1,513,000 | — | — |
| 2024-10-28 | $9.58 | $10.35 | 2,201,900 | — | — |
| 2024-10-25 | $9.62 | $10.39 | 2,813,300 | — | — |
| 2024-10-24 | $9.53 | $10.29 | 3,992,000 | — | — |
| 2024-10-23 | $9.33 | $10.08 | 3,114,000 | — | — |
| 2024-10-22 | $9.57 | $10.34 | 1,404,100 | — | — |
| 2024-10-21 | $9.38 | $10.13 | 2,436,400 | — | — |
| 2024-10-18 | $9.47 | $10.23 | 2,586,200 | — | — |
| 2024-10-17 | $9.21 | $9.95 | 1,633,800 | — | — |
| 2024-10-16 | $9.18 | $9.92 | 1,489,600 | — | — |
| 2024-10-15 | $8.95 | $9.67 | 4,181,400 | — | — |
| 2024-10-14 | $9.13 | $9.86 | 1,499,700 | — | — |
| 2024-10-11 | $9.37 | $10.12 | 3,274,700 | — | — |
| 2024-10-10 | $9.27 | $10.01 | 2,058,900 | — | — |
| 2024-10-09 | $9.00 | $9.72 | 2,773,600 | — | — |
| 2024-10-08 | $8.99 | $9.71 | 3,420,800 | — | — |
| 2024-10-07 | $9.44 | $10.20 | 2,422,100 | — | — |
| 2024-10-04 | $9.40 | $10.15 | 4,451,400 | — | — |
| 2024-10-03 | $9.21 | $9.95 | 3,315,000 | — | — |
| 2024-10-02 | $9.44 | $10.20 | 3,028,700 | — | — |
| 2024-10-01 | $9.34 | $10.09 | 4,365,700 | — | — |
| 2024-09-30 | $9.19 | $9.93 | 3,504,300 | — | — |
| 2024-09-27 | $9.28 | $10.02 | 5,129,100 | — | — |
| 2024-09-26 | $9.44 | $10.20 | 6,521,600 | — | — |
| 2024-09-25 | $8.75 | $9.45 | 5,325,300 | — | — |
| 2024-09-24 | $8.82 | $9.53 | 6,436,800 | — | — |
| 2024-09-23 | $8.08 | $8.73 | 4,051,100 | — | — |
| 2024-09-20 | $7.82 | $8.45 | 3,642,700 | — | — |
| 2024-09-19 | $7.90 | $8.53 | 4,136,700 | — | — |
| 2024-09-18 | $7.60 | $8.21 | 4,111,900 | — | — |
| 2024-09-17 | $7.55 | $8.16 | 3,781,600 | — | — |
| 2024-09-16 | $7.42 | $8.01 | 3,588,600 | — | — |
| 2024-09-13 | $7.34 | $7.93 | 3,328,300 | — | — |
| 2024-09-12 | $7.20 | $7.78 | 3,519,600 | — | — |
| 2024-09-11 | $6.96 | $7.52 | 2,359,400 | — | — |
| 2024-09-10 | $6.82 | $7.37 | 2,160,600 | — | — |
| 2024-09-09 | $6.79 | $7.33 | 3,346,400 | — | — |
| 2024-09-06 | $6.80 | $7.34 | 6,598,200 | — | — |
| 2024-09-05 | $7.22 | $7.80 | 2,104,100 | — | — |
| 2024-09-04 | $7.34 | $7.93 | 1,609,900 | — | — |
| 2024-09-03 | $7.39 | $7.98 | 6,419,000 | — | — |
| 2024-08-30 | $8.16 | $8.81 | 2,985,000 | — | — |
| 2024-08-29 | $7.85 | $8.47 | 1,952,200 | — | — |
| 2024-08-28 | $7.88 | $8.50 | 4,363,600 | — | — |
| 2024-08-27 | $8.20 | $8.85 | 7,039,200 | — | — |
| 2024-08-26 | $8.25 | $8.90 | 2,546,300 | — | — |
| 2024-08-23 | $8.17 | $8.82 | 3,666,100 | — | — |
| 2024-08-22 | $7.90 | $8.53 | 5,743,600 | — | — |
| 2024-08-21 | $8.00 | $8.63 | 3,168,500 | — | — |
| 2024-08-20 | $7.91 | $8.54 | 3,714,600 | — | — |
| 2024-08-19 | $7.90 | $8.53 | 3,104,900 | — | — |
| 2024-08-16 | $7.73 | $8.34 | 2,882,400 | — | — |
| 2024-08-15 | $7.84 | $8.46 | 4,512,100 | — | — |
| 2024-08-14 | $7.51 | $8.10 | 3,402,100 | — | — |
| 2024-08-13 | $7.28 | $7.86 | 4,964,700 | — | — |
| 2024-08-12 | $7.36 | $7.94 | 3,796,400 | — | — |
| 2024-08-09 | $7.27 | $7.85 | 3,258,100 | — | — |
| 2024-08-08 | $7.16 | $7.73 | 2,354,500 | — | — |
| 2024-08-07 | $6.93 | $7.48 | 5,866,800 | — | — |
| 2024-08-06 | $7.21 | $7.78 | 2,806,700 | — | — |
| 2024-08-05 | $7.04 | $7.60 | 4,201,100 | — | — |
| 2024-08-02 | $7.38 | $7.96 | 6,395,000 | — | — |
| 2024-08-01 | $7.81 | $8.43 | 3,343,700 | — | — |
| 2024-07-31 | $8.34 | $9.00 | 4,259,900 | — | — |
| 2024-07-30 | $7.84 | $8.46 | 3,948,200 | — | — |
| 2024-07-29 | $8.01 | $8.64 | 2,663,000 | — | — |
| 2024-07-26 | $8.00 | $8.63 | 2,433,500 | — | — |
| 2024-07-25 | $7.99 | $8.62 | 3,210,900 | — | — |
| 2024-07-24 | $7.99 | $8.62 | 3,044,800 | — | — |
| 2024-07-23 | $8.09 | $8.73 | 4,985,200 | — | — |
| 2024-07-22 | $8.11 | $8.75 | 3,362,200 | — | — |
| 2024-07-19 | $8.07 | $8.71 | 2,838,800 | — | — |
| 2024-07-18 | $8.05 | $8.69 | 6,279,900 | — | — |
| 2024-07-17 | $8.70 | $9.39 | 3,016,900 | — | — |
| 2024-07-16 | $8.99 | $9.70 | 3,794,500 | — | — |
| 2024-07-15 | $9.16 | $9.89 | 3,303,000 | — | — |
| 2024-07-12 | $9.38 | $10.12 | 2,730,400 | — | — |
| 2024-07-11 | $9.17 | $9.90 | 2,312,100 | — | — |
| 2024-07-10 | $9.32 | $10.06 | 2,545,600 | — | — |
| 2024-07-09 | $9.26 | $9.99 | 2,322,100 | — | — |
| 2024-07-08 | $9.47 | $10.22 | 3,257,600 | — | — |
| 2024-07-05 | $9.74 | $10.51 | 2,667,700 | — | — |
| 2024-07-03 | $9.56 | $10.32 | 1,642,400 | — | — |
| 2024-07-02 | $9.17 | $9.90 | 2,193,200 | — | — |
| 2024-07-01 | $9.11 | $9.83 | 1,516,600 | — | — |
| 2024-06-28 | $9.05 | $9.77 | 2,421,300 | — | — |
| 2024-06-27 | $9.00 | $9.71 | 2,264,000 | — | — |
| 2024-06-26 | $9.13 | $9.85 | 2,835,600 | — | — |
| 2024-06-25 | $8.85 | $9.55 | 3,695,900 | — | — |
| 2024-06-24 | $9.08 | $9.80 | 2,351,600 | — | — |
| 2024-06-21 | $8.81 | $9.51 | 3,888,400 | — | — |
| 2024-06-20 | $8.88 | $9.58 | 2,606,500 | — | — |
| 2024-06-18 | $8.70 | $9.39 | 2,993,600 | — | — |
| 2024-06-17 | $8.60 | $9.28 | 3,840,300 | — | — |
| 2024-06-14 | $8.71 | $9.40 | 2,848,800 | — | — |
| 2024-06-13 | $8.81 | $9.51 | 1,816,300 | — | — |
| 2024-06-12 | $9.02 | $9.73 | 2,351,200 | — | — |
| 2024-06-11 | $9.06 | $9.78 | 3,268,300 | — | — |
| 2024-06-10 | $9.24 | $9.97 | 2,672,500 | — | — |
| 2024-06-07 | $9.08 | $9.80 | 2,496,000 | — | — |
| 2024-06-06 | $9.36 | $10.10 | 1,920,400 | — | — |
| 2024-06-05 | $9.19 | $9.92 | 3,093,400 | — | — |
| 2024-06-04 | $9.00 | $9.71 | 4,941,000 | — | — |
| 2024-06-03 | $9.53 | $10.28 | 4,215,900 | — | — |
| 2024-05-31 | $9.76 | $10.53 | 5,083,000 | — | — |
| 2024-05-30 | $9.77 | $10.54 | 2,838,000 | — | — |
| 2024-05-29 | $9.81 | $10.59 | 4,400,200 | — | — |
| 2024-05-28 | $9.99 | $10.78 | 5,806,000 | — | — |
| 2024-05-24 | $9.63 | $10.39 | 5,804,800 | — | — |
| 2024-05-23 | $9.30 | $10.04 | 6,589,500 | — | — |
| 2024-05-22 | $9.48 | $10.23 | 16,006,800 | — | — |
| 2024-05-21 | $10.36 | $11.18 | 2,846,300 | — | — |
| 2024-05-20 | $10.25 | $11.06 | 3,701,200 | — | — |
| 2024-05-17 | $10.27 | $11.08 | 6,661,400 | — | — |
| 2024-05-16 | $9.66 | $10.43 | 3,124,700 | — | — |
| 2024-05-15 | $9.95 | $10.74 | 3,930,000 | — | — |
| 2024-05-14 | $10.05 | $10.85 | 12,887,500 | — | — |
| 2024-05-13 | $8.80 | $9.50 | 2,471,300 | — | — |
| 2024-05-10 | $8.78 | $9.48 | 3,143,500 | — | — |
| 2024-05-09 | $8.76 | $9.45 | 2,142,700 | — | — |
| 2024-05-08 | $8.44 | $9.11 | 1,550,000 | — | — |
| 2024-05-07 | $8.48 | $9.15 | 2,188,700 | — | — |
| 2024-05-06 | $8.53 | $9.21 | 1,554,300 | — | — |
| 2024-05-03 | $8.37 | $9.03 | 3,220,400 | — | — |
| 2024-05-02 | $8.32 | $8.98 | 2,061,700 | — | — |
| 2024-05-01 | $8.33 | $8.99 | 3,723,400 | — | — |
| 2024-04-30 | $8.42 | $9.09 | 4,162,200 | — | — |
| 2024-04-29 | $8.82 | $9.52 | 3,201,500 | — | — |
| 2024-04-26 | $8.63 | $9.31 | 5,531,400 | — | — |
| 2024-04-25 | $8.12 | $8.76 | 3,995,200 | — | — |
| 2024-04-24 | $7.74 | $8.35 | 1,840,200 | — | — |
| 2024-04-23 | $7.73 | $8.34 | 3,761,900 | — | — |
| 2024-04-22 | $7.67 | $8.28 | 2,014,100 | — | — |
| 2024-04-19 | $7.79 | $8.41 | 3,611,200 | — | — |
| 2024-04-18 | $7.88 | $8.50 | 3,928,100 | — | — |
| 2024-04-17 | $7.61 | $8.21 | 2,232,200 | — | — |
| 2024-04-16 | $7.57 | $8.17 | 2,833,400 | — | — |
| 2024-04-15 | $7.65 | $8.26 | 2,338,800 | — | — |
| 2024-04-12 | $7.62 | $8.22 | 2,677,800 | — | — |
| 2024-04-11 | $7.79 | $8.41 | 3,016,700 | — | — |
| 2024-04-10 | $7.84 | $8.46 | 3,252,500 | — | — |
| 2024-04-09 | $7.98 | $8.61 | 6,187,300 | — | — |
| 2024-04-08 | $7.47 | $8.06 | 2,078,600 | — | — |
| 2024-04-05 | $7.34 | $7.92 | 1,618,200 | — | — |
| 2024-04-04 | $7.31 | $7.89 | 2,505,800 | — | — |
| 2024-04-03 | $7.41 | $8.00 | 3,801,900 | — | — |
| 2024-04-02 | $7.16 | $7.73 | 3,644,100 | — | — |
| 2024-04-01 | $6.98 | $7.53 | 1,477,400 | — | — |
| 2024-03-28 | $7.00 | $7.55 | 3,138,100 | — | — |
| 2024-03-27 | $6.92 | $7.47 | 1,795,300 | — | — |
| 2024-03-26 | $6.74 | $7.27 | 1,641,900 | — | — |
| 2024-03-25 | $6.78 | $7.32 | 1,911,500 | — | — |
| 2024-03-22 | $6.87 | $7.41 | 1,563,400 | — | — |
| 2024-03-21 | $6.89 | $7.44 | 1,923,100 | — | — |
| 2024-03-20 | $6.95 | $7.50 | 2,365,300 | — | — |
| 2024-03-19 | $6.74 | $7.27 | 3,172,800 | — | — |
| 2024-03-18 | $6.91 | $7.46 | 1,577,600 | — | — |
| 2024-03-15 | $6.93 | $7.48 | 3,399,400 | — | — |
| 2024-03-14 | $6.73 | $7.26 | 2,067,100 | — | — |
| 2024-03-13 | $6.83 | $7.37 | 5,000,500 | — | — |
| 2024-03-12 | $6.39 | $6.90 | 2,459,600 | — | — |
| 2024-03-11 | $6.35 | $6.85 | 2,469,800 | — | — |
| 2024-03-08 | $6.30 | $6.80 | 1,768,600 | — | — |
| 2024-03-07 | $6.37 | $6.87 | 2,369,900 | — | — |
| 2024-03-06 | $6.25 | $6.75 | 2,239,300 | — | — |
| 2024-03-05 | $5.99 | $6.46 | 1,972,100 | — | — |
| 2024-03-04 | $6.15 | $6.64 | 3,460,500 | — | — |
| 2024-03-01 | $6.08 | $6.55 | 1,989,200 | — | — |
| 2024-02-29 | $5.89 | $6.35 | 3,237,700 | — | — |
| 2024-02-28 | $5.81 | $6.26 | 2,365,900 | — | — |
| 2024-02-27 | $5.82 | $6.27 | 2,796,000 | — | — |
| 2024-02-26 | $5.55 | $5.98 | 2,628,400 | — | — |
| 2024-02-23 | $5.60 | $6.04 | 4,342,400 | — | — |
| 2024-02-22 | $5.37 | $5.79 | 2,419,800 | — | — |
| 2024-02-21 | $5.35 | $5.77 | 1,337,200 | — | — |
| 2024-02-20 | $5.40 | $5.82 | 1,437,600 | — | — |
| 2024-02-16 | $5.49 | $5.92 | 1,222,400 | — | — |
| 2024-02-15 | $5.36 | $5.78 | 1,939,900 | — | — |
| 2024-02-14 | $5.27 | $5.68 | 1,814,900 | — | — |
| 2024-02-13 | $5.09 | $5.49 | 2,316,100 | — | — |
| 2024-02-12 | $5.22 | $5.63 | 1,695,300 | — | — |
| 2024-02-09 | $5.14 | $5.54 | 1,938,300 | — | — |
| 2024-02-08 | $5.20 | $5.61 | 1,399,400 | — | — |
| 2024-02-07 | $5.30 | $5.71 | 1,162,300 | — | — |
| 2024-02-06 | $5.36 | $5.78 | 1,106,400 | — | — |
| 2024-02-05 | $5.33 | $5.75 | 1,522,600 | — | — |
| 2024-02-02 | $5.55 | $5.98 | 1,559,800 | — | — |
| 2024-02-01 | $5.64 | $6.08 | 1,272,400 | — | — |
| 2024-01-31 | $5.55 | $5.98 | 2,120,800 | — | — |
| 2024-01-30 | $5.66 | $6.10 | 3,537,000 | — | — |
| 2024-01-29 | $5.61 | $6.05 | 2,191,100 | — | — |
| 2024-01-26 | $5.65 | $6.09 | 1,097,400 | — | — |
| 2024-01-25 | $5.64 | $6.08 | 1,365,900 | — | — |
| 2024-01-24 | $5.62 | $6.06 | 2,245,400 | — | — |
| 2024-01-23 | $5.53 | $5.96 | 2,361,900 | — | — |
| 2024-01-22 | $5.20 | $5.61 | 1,269,400 | — | — |
| 2024-01-19 | $5.24 | $5.65 | 2,226,700 | — | — |
| 2024-01-18 | $5.16 | $5.56 | 898,000 | — | — |
| 2024-01-17 | $5.22 | $5.63 | 1,710,500 | — | — |
| 2024-01-16 | $5.39 | $5.81 | 1,985,900 | — | — |
| 2024-01-12 | $5.60 | $6.04 | 1,878,200 | — | — |
| 2024-01-11 | $5.41 | $5.83 | 2,023,100 | — | — |
| 2024-01-10 | $5.34 | $5.76 | 1,432,100 | — | — |
| 2024-01-09 | $5.26 | $5.67 | 1,251,700 | — | — |
| 2024-01-08 | $5.34 | $5.76 | 1,239,700 | — | — |
| 2024-01-05 | $5.35 | $5.77 | 1,019,000 | — | — |
| 2024-01-04 | $5.32 | $5.73 | 2,111,500 | — | — |
| 2024-01-03 | $5.37 | $5.79 | 1,840,600 | — | — |
| 2024-01-02 | $5.46 | $5.89 | 1,198,400 | — | — |