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
- 2006-03-31 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 | $8.04 | $19.73 | 1,848,900 | — | — |
| 2024-12-30 | $8.12 | $19.93 | 1,753,800 | — | — |
| 2024-12-27 | $7.96 | $19.53 | 1,072,400 | — | — |
| 2024-12-26 | $8.12 | $19.93 | 1,032,800 | — | — |
| 2024-12-24 | $8.11 | $19.90 | 891,100 | — | — |
| 2024-12-23 | $8.02 | $19.68 | 2,111,300 | — | — |
| 2024-12-20 | $7.72 | $18.94 | 1,542,900 | — | — |
| 2024-12-19 | $7.57 | $18.58 | 1,219,400 | — | — |
| 2024-12-18 | $7.64 | $18.75 | 3,274,400 | — | — |
| 2024-12-17 | $7.73 | $18.97 | 2,997,400 | — | — |
| 2024-12-16 | $8.15 | $20.00 | 2,926,000 | — | — |
| 2024-12-13 | $8.59 | $21.08 | 8,182,100 | — | — |
| 2024-12-12 | $9.71 | $23.83 | 20,055,500 | — | — |
| 2024-12-11 | $6.70 | $16.44 | 1,168,800 | — | — |
| 2024-12-10 | $6.81 | $16.71 | 923,600 | — | — |
| 2024-12-09 | $6.85 | $16.81 | 1,177,300 | — | — |
| 2024-12-06 | $6.69 | $16.42 | 1,731,200 | — | — |
| 2024-12-05 | $6.18 | $15.16 | 1,245,800 | — | — |
| 2024-12-04 | $6.04 | $14.82 | 2,537,200 | — | — |
| 2024-12-03 | $5.44 | $13.35 | 466,900 | — | — |
| 2024-12-02 | $5.46 | $13.40 | 540,200 | — | — |
| 2024-11-29 | $5.40 | $13.25 | 846,700 | — | — |
| 2024-11-27 | $5.14 | $12.61 | 572,800 | — | — |
| 2024-11-26 | $5.23 | $12.83 | 912,700 | — | — |
| 2024-11-25 | $5.38 | $13.20 | 591,500 | — | — |
| 2024-11-22 | $5.25 | $12.88 | 529,100 | — | — |
| 2024-11-21 | $5.24 | $12.86 | 548,700 | — | — |
| 2024-11-20 | $5.22 | $12.81 | 596,000 | — | — |
| 2024-11-19 | $5.23 | $12.83 | 634,100 | — | — |
| 2024-11-18 | $5.21 | $12.78 | 677,900 | — | — |
| 2024-11-15 | $5.18 | $12.71 | 939,100 | — | — |
| 2024-11-14 | $5.31 | $13.03 | 523,800 | — | — |
| 2024-11-13 | $5.36 | $13.15 | 808,400 | — | — |
| 2024-11-12 | $5.50 | $13.50 | 568,600 | — | — |
| 2024-11-11 | $5.68 | $13.94 | 1,019,600 | — | — |
| 2024-11-08 | $5.90 | $14.48 | 785,800 | — | — |
| 2024-11-07 | $5.77 | $14.16 | 1,342,700 | — | — |
| 2024-11-06 | $5.95 | $14.60 | 707,300 | — | — |
| 2024-11-05 | $5.86 | $14.38 | 466,700 | — | — |
| 2024-11-04 | $5.73 | $14.06 | 431,200 | — | — |
| 2024-11-01 | $5.76 | $14.13 | 748,300 | — | — |
| 2024-10-31 | $5.73 | $14.06 | 949,300 | — | — |
| 2024-10-30 | $5.97 | $14.65 | 576,900 | — | — |
| 2024-10-29 | $6.18 | $15.16 | 583,500 | — | — |
| 2024-10-28 | $6.16 | $15.12 | 454,500 | — | — |
| 2024-10-25 | $6.16 | $15.12 | 520,000 | — | — |
| 2024-10-24 | $6.24 | $15.31 | 1,297,200 | — | — |
| 2024-10-23 | $6.05 | $14.85 | 940,400 | — | — |
| 2024-10-22 | $6.27 | $15.39 | 528,200 | — | — |
| 2024-10-21 | $6.34 | $15.56 | 497,200 | — | — |
| 2024-10-18 | $6.23 | $15.29 | 586,400 | — | — |
| 2024-10-17 | $6.36 | $15.61 | 1,381,200 | — | — |
| 2024-10-16 | $6.22 | $15.26 | 846,900 | — | — |
| 2024-10-15 | $6.28 | $15.41 | 1,210,100 | — | — |
| 2024-10-14 | $6.33 | $15.53 | 677,700 | — | — |
| 2024-10-11 | $6.30 | $15.46 | 965,900 | — | — |
| 2024-10-10 | $6.04 | $14.82 | 528,800 | — | — |
| 2024-10-09 | $5.96 | $14.63 | 937,300 | — | — |
| 2024-10-08 | $6.02 | $14.77 | 958,800 | — | — |
| 2024-10-07 | $5.88 | $14.43 | 844,100 | — | — |
| 2024-10-04 | $5.66 | $13.89 | 683,500 | — | — |
| 2024-10-03 | $5.55 | $13.62 | 685,500 | — | — |
| 2024-10-02 | $5.43 | $13.32 | 579,800 | — | — |
| 2024-10-01 | $5.39 | $13.23 | 732,100 | — | — |
| 2024-09-30 | $5.50 | $13.50 | 590,700 | — | — |
| 2024-09-27 | $5.58 | $13.69 | 694,100 | — | — |
| 2024-09-26 | $5.68 | $13.94 | 945,400 | — | — |
| 2024-09-25 | $5.46 | $13.40 | 584,900 | — | — |
| 2024-09-24 | $5.44 | $13.35 | 538,000 | — | — |
| 2024-09-23 | $5.37 | $13.18 | 488,900 | — | — |
| 2024-09-20 | $5.38 | $13.20 | 641,700 | — | — |
| 2024-09-19 | $5.47 | $13.42 | 755,400 | — | — |
| 2024-09-18 | $5.30 | $13.01 | 749,800 | — | — |
| 2024-09-17 | $5.39 | $13.23 | 667,800 | — | — |
| 2024-09-16 | $5.41 | $13.28 | 1,007,200 | — | — |
| 2024-09-13 | $5.52 | $13.55 | 510,600 | — | — |
| 2024-09-12 | $5.42 | $13.30 | 525,900 | — | — |
| 2024-09-11 | $5.43 | $13.32 | 671,800 | — | — |
| 2024-09-10 | $5.37 | $13.18 | 701,400 | — | — |
| 2024-09-09 | $5.43 | $13.32 | 487,800 | — | — |
| 2024-09-06 | $5.38 | $13.20 | 647,400 | — | — |
| 2024-09-05 | $5.53 | $13.57 | 638,300 | — | — |
| 2024-09-04 | $5.55 | $13.62 | 463,000 | — | — |
| 2024-09-03 | $5.56 | $13.64 | 759,400 | — | — |
| 2024-08-30 | $5.91 | $14.50 | 467,300 | — | — |
| 2024-08-29 | $5.89 | $14.45 | 473,200 | — | — |
| 2024-08-28 | $5.82 | $14.28 | 395,600 | — | — |
| 2024-08-27 | $5.87 | $14.40 | 368,800 | — | — |
| 2024-08-26 | $5.82 | $14.28 | 371,800 | — | — |
| 2024-08-23 | $5.96 | $14.63 | 723,100 | — | — |
| 2024-08-22 | $5.87 | $14.40 | 840,600 | — | — |
| 2024-08-21 | $6.11 | $14.99 | 788,800 | — | — |
| 2024-08-20 | $5.88 | $14.43 | 694,300 | — | — |
| 2024-08-19 | $5.79 | $14.21 | 663,500 | — | — |
| 2024-08-16 | $5.67 | $13.91 | 534,100 | — | — |
| 2024-08-15 | $5.71 | $14.01 | 656,300 | — | — |
| 2024-08-14 | $5.46 | $13.40 | 616,000 | — | — |
| 2024-08-13 | $5.54 | $13.59 | 975,900 | — | — |
| 2024-08-12 | $5.43 | $13.32 | 909,600 | — | — |
| 2024-08-09 | $5.55 | $13.62 | 621,600 | — | — |
| 2024-08-08 | $5.72 | $14.04 | 1,444,500 | — | — |
| 2024-08-07 | $5.86 | $14.38 | 789,700 | — | — |
| 2024-08-06 | $5.89 | $14.45 | 486,500 | — | — |
| 2024-08-05 | $5.91 | $14.50 | 1,084,200 | — | — |
| 2024-08-02 | $6.08 | $14.92 | 851,500 | — | — |
| 2024-08-01 | $6.17 | $15.14 | 2,170,900 | — | — |
| 2024-07-31 | $6.82 | $16.74 | 1,321,100 | — | — |
| 2024-07-30 | $6.78 | $16.64 | 750,100 | — | — |
| 2024-07-29 | $7.06 | $17.32 | 403,200 | — | — |
| 2024-07-26 | $7.11 | $17.45 | 855,900 | — | — |
| 2024-07-25 | $7.12 | $17.47 | 943,400 | — | — |
| 2024-07-24 | $7.31 | $17.94 | 678,400 | — | — |
| 2024-07-23 | $7.47 | $18.33 | 348,000 | — | — |
| 2024-07-22 | $7.46 | $18.31 | 515,700 | — | — |
| 2024-07-19 | $7.38 | $18.11 | 707,800 | — | — |
| 2024-07-18 | $7.50 | $18.40 | 950,400 | — | — |
| 2024-07-17 | $7.72 | $18.94 | 1,219,200 | — | — |
| 2024-07-16 | $8.15 | $20.00 | 725,500 | — | — |
| 2024-07-15 | $8.13 | $19.95 | 639,600 | — | — |
| 2024-07-12 | $8.21 | $20.15 | 1,257,700 | — | — |
| 2024-07-11 | $8.35 | $20.49 | 1,306,800 | — | — |
| 2024-07-10 | $8.09 | $19.85 | 720,500 | — | — |
| 2024-07-09 | $8.06 | $19.78 | 762,300 | — | — |
| 2024-07-08 | $8.07 | $19.80 | 954,000 | — | — |
| 2024-07-05 | $7.84 | $19.24 | 614,800 | — | — |
| 2024-07-03 | $7.80 | $19.14 | 401,300 | — | — |
| 2024-07-02 | $7.87 | $19.31 | 795,900 | — | — |
| 2024-07-01 | $7.72 | $18.94 | 1,415,500 | — | — |
| 2024-06-28 | $7.94 | $19.48 | 988,600 | — | — |
| 2024-06-27 | $8.32 | $19.70 | 842,200 | — | — |
| 2024-06-26 | $8.28 | $19.61 | 1,094,400 | — | — |
| 2024-06-25 | $8.34 | $19.75 | 1,777,400 | — | — |
| 2024-06-24 | $8.10 | $19.18 | 1,679,700 | — | — |
| 2024-06-21 | $8.21 | $19.44 | 2,686,800 | — | — |
| 2024-06-20 | $8.65 | $20.49 | 5,427,300 | — | — |
| 2024-06-18 | $7.41 | $17.55 | 3,448,600 | — | — |
| 2024-06-17 | $6.68 | $15.82 | 507,700 | — | — |
| 2024-06-14 | $6.60 | $15.63 | 1,355,600 | — | — |
| 2024-06-13 | $6.71 | $15.89 | 1,133,300 | — | — |
| 2024-06-12 | $7.03 | $16.65 | 1,167,300 | — | — |
| 2024-06-11 | $6.98 | $16.53 | 1,070,300 | — | — |
| 2024-06-10 | $6.68 | $15.82 | 693,100 | — | — |
| 2024-06-07 | $6.53 | $15.47 | 472,400 | — | — |
| 2024-06-06 | $6.64 | $15.73 | 303,300 | — | — |
| 2024-06-05 | $6.61 | $15.65 | 567,300 | — | — |
| 2024-06-04 | $6.47 | $15.32 | 323,300 | — | — |
| 2024-06-03 | $6.63 | $15.70 | 466,600 | — | — |
| 2024-05-31 | $6.50 | $15.39 | 615,300 | — | — |
| 2024-05-30 | $6.45 | $15.28 | 649,100 | — | — |
| 2024-05-29 | $6.45 | $15.28 | 579,600 | — | — |
| 2024-05-28 | $6.41 | $15.18 | 460,500 | — | — |
| 2024-05-24 | $6.45 | $15.28 | 314,600 | — | — |
| 2024-05-23 | $6.45 | $15.28 | 758,600 | — | — |
| 2024-05-22 | $6.65 | $15.75 | 477,300 | — | — |
| 2024-05-21 | $6.54 | $15.49 | 520,500 | — | — |
| 2024-05-20 | $6.68 | $15.82 | 651,400 | — | — |
| 2024-05-17 | $6.67 | $15.80 | 794,000 | — | — |
| 2024-05-16 | $6.65 | $15.75 | 1,340,100 | — | — |
| 2024-05-15 | $6.44 | $15.25 | 1,299,500 | — | — |
| 2024-05-14 | $6.13 | $14.52 | 774,400 | — | — |
| 2024-05-13 | $6.07 | $14.38 | 1,047,200 | — | — |
| 2024-05-10 | $5.86 | $13.88 | 1,167,100 | — | — |
| 2024-05-09 | $5.70 | $13.50 | 1,775,500 | — | — |
| 2024-05-08 | $5.22 | $12.36 | 350,900 | — | — |
| 2024-05-07 | $5.22 | $12.36 | 438,200 | — | — |
| 2024-05-06 | $5.17 | $12.24 | 364,900 | — | — |
| 2024-05-03 | $5.16 | $12.22 | 586,500 | — | — |
| 2024-05-02 | $5.05 | $11.96 | 377,400 | — | — |
| 2024-05-01 | $4.97 | $11.77 | 510,600 | — | — |
| 2024-04-30 | $5.05 | $11.96 | 420,800 | — | — |
| 2024-04-29 | $5.08 | $12.03 | 394,900 | — | — |
| 2024-04-26 | $5.04 | $11.94 | 420,100 | — | — |
| 2024-04-25 | $4.96 | $11.75 | 442,600 | — | — |
| 2024-04-24 | $4.96 | $11.75 | 359,900 | — | — |
| 2024-04-23 | $4.91 | $11.63 | 455,500 | — | — |
| 2024-04-22 | $4.88 | $11.56 | 431,300 | — | — |
| 2024-04-19 | $4.83 | $11.44 | 709,100 | — | — |
| 2024-04-18 | $4.97 | $11.77 | 468,200 | — | — |
| 2024-04-17 | $4.96 | $11.75 | 766,100 | — | — |
| 2024-04-16 | $5.14 | $12.17 | 633,700 | — | — |
| 2024-04-15 | $5.15 | $12.20 | 816,400 | — | — |
| 2024-04-12 | $5.24 | $12.41 | 692,600 | — | — |
| 2024-04-11 | $5.41 | $12.81 | 583,800 | — | — |
| 2024-04-10 | $5.38 | $12.74 | 804,600 | — | — |
| 2024-04-09 | $5.53 | $13.10 | 756,000 | — | — |
| 2024-04-08 | $5.40 | $12.79 | 477,200 | — | — |
| 2024-04-05 | $5.42 | $12.84 | 470,200 | — | — |
| 2024-04-04 | $5.35 | $12.67 | 623,900 | — | — |
| 2024-04-03 | $5.41 | $12.81 | 418,200 | — | — |
| 2024-04-02 | $5.35 | $12.67 | 437,300 | — | — |
| 2024-04-01 | $5.41 | $12.81 | 507,900 | — | — |
| 2024-03-28 | $5.35 | $12.67 | 605,100 | — | — |
| 2024-03-27 | $5.41 | $12.81 | 359,600 | — | — |
| 2024-03-26 | $5.34 | $12.65 | 474,300 | — | — |
| 2024-03-25 | $5.43 | $12.86 | 507,000 | — | — |
| 2024-03-22 | $5.46 | $12.93 | 643,000 | — | — |
| 2024-03-21 | $5.38 | $12.74 | 533,700 | — | — |
| 2024-03-20 | $5.42 | $12.84 | 630,500 | — | — |
| 2024-03-19 | $5.32 | $12.60 | 798,600 | — | — |
| 2024-03-18 | $5.43 | $12.86 | 711,700 | — | — |
| 2024-03-15 | $5.56 | $13.17 | 1,890,600 | — | — |
| 2024-03-14 | $5.62 | $13.31 | 1,028,300 | — | — |
| 2024-03-13 | $5.81 | $13.76 | 540,100 | — | — |
| 2024-03-12 | $5.93 | $14.04 | 695,100 | — | — |
| 2024-03-11 | $5.83 | $13.81 | 617,900 | — | — |
| 2024-03-08 | $5.76 | $13.64 | 671,500 | — | — |
| 2024-03-07 | $5.87 | $13.90 | 904,000 | — | — |
| 2024-03-06 | $5.65 | $13.38 | 858,900 | — | — |
| 2024-03-05 | $5.54 | $13.12 | 1,239,600 | — | — |
| 2024-03-04 | $5.90 | $13.97 | 1,314,100 | — | — |
| 2024-03-01 | $5.75 | $13.62 | 946,900 | — | — |
| 2024-02-29 | $5.51 | $13.05 | 753,800 | — | — |
| 2024-02-28 | $5.36 | $12.69 | 661,300 | — | — |
| 2024-02-27 | $5.31 | $12.58 | 731,300 | — | — |
| 2024-02-26 | $5.36 | $12.69 | 572,100 | — | — |
| 2024-02-23 | $5.35 | $12.67 | 649,300 | — | — |
| 2024-02-22 | $5.32 | $12.60 | 957,400 | — | — |
| 2024-02-21 | $5.46 | $12.93 | 987,600 | — | — |
| 2024-02-20 | $5.52 | $13.07 | 1,041,100 | — | — |
| 2024-02-16 | $5.45 | $12.91 | 1,281,600 | — | — |
| 2024-02-15 | $5.41 | $12.81 | 1,021,600 | — | — |
| 2024-02-14 | $5.51 | $13.05 | 638,400 | — | — |
| 2024-02-13 | $5.33 | $12.62 | 1,279,300 | — | — |
| 2024-02-12 | $5.57 | $13.19 | 793,600 | — | — |
| 2024-02-09 | $5.49 | $13.00 | 805,800 | — | — |
| 2024-02-08 | $5.52 | $13.07 | 698,000 | — | — |
| 2024-02-07 | $5.50 | $13.03 | 971,300 | — | — |
| 2024-02-06 | $5.56 | $13.17 | 1,378,600 | — | — |
| 2024-02-05 | $5.64 | $13.36 | 783,800 | — | — |
| 2024-02-02 | $5.71 | $13.52 | 598,000 | — | — |
| 2024-02-01 | $5.77 | $13.67 | 638,700 | — | — |
| 2024-01-31 | $5.71 | $13.52 | 455,800 | — | — |
| 2024-01-30 | $5.81 | $13.76 | 585,100 | — | — |
| 2024-01-29 | $5.95 | $14.09 | 494,200 | — | — |
| 2024-01-26 | $5.94 | $14.07 | 682,400 | — | — |
| 2024-01-25 | $6.11 | $14.47 | 656,800 | — | — |
| 2024-01-24 | $6.17 | $14.61 | 601,400 | — | — |
| 2024-01-23 | $6.25 | $14.80 | 684,200 | — | — |
| 2024-01-22 | $6.16 | $14.59 | 928,200 | — | — |
| 2024-01-19 | $6.05 | $14.33 | 684,500 | — | — |
| 2024-01-18 | $5.89 | $13.95 | 595,800 | — | — |
| 2024-01-17 | $5.76 | $13.64 | 794,800 | — | — |
| 2024-01-16 | $5.92 | $14.02 | 763,200 | — | — |
| 2024-01-12 | $6.08 | $14.40 | 425,700 | — | — |
| 2024-01-11 | $6.19 | $14.66 | 753,600 | — | — |
| 2024-01-10 | $6.14 | $14.54 | 517,600 | — | — |
| 2024-01-09 | $6.12 | $14.49 | 464,200 | — | — |
| 2024-01-08 | $6.20 | $14.68 | 622,900 | — | — |
| 2024-01-05 | $6.05 | $14.33 | 471,200 | — | — |
| 2024-01-04 | $6.07 | $14.38 | 501,300 | — | — |
| 2024-01-03 | $6.15 | $14.57 | 822,500 | — | — |
| 2024-01-02 | $6.34 | $15.02 | 1,341,100 | — | — |