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
- 2004-12-16 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 | $6.69 | $7.81 | 1,663,000 | — | — |
| 2024-12-30 | $6.72 | $7.85 | 2,070,600 | — | — |
| 2024-12-27 | $6.70 | $7.83 | 2,100,500 | — | — |
| 2024-12-26 | $6.60 | $7.71 | 2,596,400 | — | — |
| 2024-12-24 | $6.35 | $7.42 | 864,500 | — | — |
| 2024-12-23 | $6.33 | $7.39 | 4,034,700 | — | — |
| 2024-12-20 | $6.48 | $7.57 | 4,508,400 | — | — |
| 2024-12-19 | $6.46 | $7.55 | 4,314,700 | — | — |
| 2024-12-18 | $7.10 | $8.29 | 2,851,700 | — | — |
| 2024-12-17 | $7.12 | $8.32 | 3,390,000 | — | — |
| 2024-12-16 | $7.18 | $8.39 | 1,391,200 | — | — |
| 2024-12-13 | $7.48 | $8.74 | 5,108,400 | — | — |
| 2024-12-12 | $7.59 | $8.87 | 4,470,500 | — | — |
| 2024-12-11 | $7.66 | $8.95 | 3,181,800 | — | — |
| 2024-12-10 | $7.83 | $9.15 | 2,386,100 | — | — |
| 2024-12-09 | $7.93 | $9.26 | 2,313,500 | — | — |
| 2024-12-06 | $7.96 | $9.30 | 2,956,500 | — | — |
| 2024-12-05 | $8.15 | $9.52 | 3,029,100 | — | — |
| 2024-12-04 | $7.95 | $9.29 | 1,498,800 | — | — |
| 2024-12-03 | $7.80 | $9.11 | 1,646,000 | — | — |
| 2024-12-02 | $7.91 | $9.24 | 2,113,000 | — | — |
| 2024-11-29 | $7.77 | $9.08 | 1,140,400 | — | — |
| 2024-11-27 | $8.04 | $9.39 | 1,533,900 | — | — |
| 2024-11-26 | $7.90 | $9.23 | 2,527,300 | — | — |
| 2024-11-25 | $8.63 | $10.08 | 2,434,100 | — | — |
| 2024-11-22 | $8.42 | $9.84 | 1,834,800 | — | — |
| 2024-11-21 | $8.50 | $9.93 | 1,962,000 | — | — |
| 2024-11-20 | $8.41 | $9.82 | 3,213,400 | — | — |
| 2024-11-19 | $7.72 | $9.02 | 1,769,300 | — | — |
| 2024-11-18 | $7.88 | $9.20 | 1,362,600 | — | — |
| 2024-11-15 | $7.93 | $9.26 | 2,283,000 | — | — |
| 2024-11-14 | $7.71 | $9.01 | 2,982,300 | — | — |
| 2024-11-13 | $8.20 | $9.58 | 2,872,900 | — | — |
| 2024-11-12 | $8.20 | $9.58 | 1,713,600 | — | — |
| 2024-11-11 | $8.67 | $10.13 | 1,498,500 | — | — |
| 2024-11-08 | $8.51 | $9.94 | 2,208,300 | — | — |
| 2024-11-07 | $8.37 | $9.78 | 2,560,000 | — | — |
| 2024-11-06 | $8.46 | $9.88 | 2,458,500 | — | — |
| 2024-11-05 | $8.19 | $9.57 | 2,872,900 | — | — |
| 2024-11-04 | $8.23 | $9.61 | 4,094,700 | — | — |
| 2024-11-01 | $7.83 | $9.15 | 5,074,800 | — | — |
| 2024-10-31 | $7.55 | $8.82 | 9,775,100 | — | — |
| 2024-10-30 | $6.81 | $7.95 | 3,351,700 | — | — |
| 2024-10-29 | $6.96 | $8.13 | 1,968,100 | — | — |
| 2024-10-28 | $6.94 | $8.11 | 2,017,700 | — | — |
| 2024-10-25 | $6.73 | $7.86 | 1,046,100 | — | — |
| 2024-10-24 | $6.91 | $8.07 | 1,414,400 | — | — |
| 2024-10-23 | $6.98 | $8.15 | 2,074,800 | — | — |
| 2024-10-22 | $6.81 | $7.95 | 797,000 | — | — |
| 2024-10-21 | $6.84 | $7.99 | 1,302,000 | — | — |
| 2024-10-18 | $7.00 | $8.18 | 1,647,400 | — | — |
| 2024-10-17 | $6.90 | $8.06 | 1,429,300 | — | — |
| 2024-10-16 | $7.00 | $8.18 | 1,324,100 | — | — |
| 2024-10-15 | $6.85 | $8.00 | 1,062,600 | — | — |
| 2024-10-14 | $6.80 | $7.94 | 1,054,100 | — | — |
| 2024-10-11 | $6.85 | $8.00 | 1,971,100 | — | — |
| 2024-10-10 | $7.19 | $8.40 | 2,493,400 | — | — |
| 2024-10-09 | $7.14 | $8.34 | 1,250,700 | — | — |
| 2024-10-08 | $7.11 | $8.31 | 1,205,300 | — | — |
| 2024-10-07 | $6.96 | $8.13 | 1,171,500 | — | — |
| 2024-10-04 | $7.00 | $8.18 | 987,200 | — | — |
| 2024-10-03 | $6.81 | $7.95 | 1,460,900 | — | — |
| 2024-10-02 | $6.82 | $7.97 | 1,486,100 | — | — |
| 2024-10-01 | $7.02 | $8.20 | 2,387,000 | — | — |
| 2024-09-30 | $7.19 | $8.40 | 1,313,400 | — | — |
| 2024-09-27 | $7.41 | $8.66 | 1,199,000 | — | — |
| 2024-09-26 | $7.42 | $8.67 | 2,667,800 | — | — |
| 2024-09-25 | $7.32 | $8.55 | 1,262,900 | — | — |
| 2024-09-24 | $7.60 | $8.88 | 1,183,500 | — | — |
| 2024-09-23 | $7.55 | $8.82 | 2,181,500 | — | — |
| 2024-09-20 | $7.22 | $8.43 | 2,348,900 | — | — |
| 2024-09-19 | $7.03 | $8.21 | 1,365,300 | — | — |
| 2024-09-18 | $7.01 | $8.19 | 1,922,700 | — | — |
| 2024-09-17 | $7.10 | $8.29 | 2,398,700 | — | — |
| 2024-09-16 | $7.06 | $8.25 | 1,487,700 | — | — |
| 2024-09-13 | $7.42 | $8.67 | 2,639,100 | — | — |
| 2024-09-12 | $7.29 | $8.52 | 1,196,400 | — | — |
| 2024-09-11 | $7.21 | $8.42 | 2,099,400 | — | — |
| 2024-09-10 | $7.18 | $8.39 | 2,212,100 | — | — |
| 2024-09-09 | $6.82 | $7.97 | 2,804,300 | — | — |
| 2024-09-06 | $7.53 | $8.80 | 1,399,100 | — | — |
| 2024-09-05 | $7.96 | $9.30 | 1,391,900 | — | — |
| 2024-09-04 | $8.21 | $9.59 | 1,926,800 | — | — |
| 2024-09-03 | $8.06 | $9.41 | 1,849,800 | — | — |
| 2024-08-30 | $8.16 | $9.53 | 2,112,000 | — | — |
| 2024-08-29 | $8.48 | $9.91 | 1,456,900 | — | — |
| 2024-08-28 | $8.48 | $9.91 | 1,351,000 | — | — |
| 2024-08-27 | $8.39 | $9.80 | 1,755,700 | — | — |
| 2024-08-26 | $8.59 | $10.03 | 1,804,100 | — | — |
| 2024-08-23 | $8.65 | $10.10 | 1,643,300 | — | — |
| 2024-08-22 | $8.37 | $9.78 | 1,088,000 | — | — |
| 2024-08-21 | $8.37 | $9.78 | 1,357,200 | — | — |
| 2024-08-20 | $8.13 | $9.50 | 1,362,900 | — | — |
| 2024-08-19 | $8.40 | $9.81 | 1,151,800 | — | — |
| 2024-08-16 | $8.31 | $9.71 | 1,393,300 | — | — |
| 2024-08-15 | $8.45 | $9.87 | 1,994,800 | — | — |
| 2024-08-14 | $7.98 | $9.32 | 2,547,700 | — | — |
| 2024-08-13 | $7.67 | $8.96 | 3,044,800 | — | — |
| 2024-08-12 | $8.10 | $9.46 | 1,929,000 | — | — |
| 2024-08-09 | $8.83 | $10.31 | 1,220,800 | — | — |
| 2024-08-08 | $9.12 | $10.65 | 1,201,600 | — | — |
| 2024-08-07 | $9.14 | $10.68 | 2,326,200 | — | — |
| 2024-08-06 | $9.54 | $11.14 | 2,248,100 | — | — |
| 2024-08-05 | $9.57 | $11.18 | 2,952,700 | — | — |
| 2024-08-02 | $10.53 | $12.30 | 1,934,900 | — | — |
| 2024-08-01 | $11.23 | $13.12 | 3,772,300 | — | — |
| 2024-07-31 | $12.28 | $14.34 | 2,107,100 | — | — |
| 2024-07-30 | $12.39 | $14.47 | 1,582,400 | — | — |
| 2024-07-29 | $12.37 | $14.45 | 1,476,900 | — | — |
| 2024-07-26 | $12.49 | $14.59 | 1,648,200 | — | — |
| 2024-07-25 | $11.83 | $13.82 | 1,402,900 | — | — |
| 2024-07-24 | $11.68 | $13.64 | 847,000 | — | — |
| 2024-07-23 | $11.70 | $13.67 | 1,133,300 | — | — |
| 2024-07-22 | $11.66 | $13.62 | 1,879,600 | — | — |
| 2024-07-19 | $11.17 | $13.05 | 6,605,400 | — | — |
| 2024-07-18 | $11.58 | $13.53 | 3,033,900 | — | — |
| 2024-07-17 | $11.72 | $13.69 | 2,594,100 | — | — |
| 2024-07-16 | $11.35 | $13.26 | 1,996,100 | — | — |
| 2024-07-15 | $11.26 | $13.15 | 1,892,700 | — | — |
| 2024-07-12 | $10.79 | $12.60 | 1,725,700 | — | — |
| 2024-07-11 | $10.59 | $12.37 | 1,776,500 | — | — |
| 2024-07-10 | $9.91 | $11.58 | 1,491,100 | — | — |
| 2024-07-09 | $9.75 | $11.39 | 2,454,200 | — | — |
| 2024-07-08 | $10.71 | $12.51 | 1,764,800 | — | — |
| 2024-07-05 | $11.22 | $13.11 | 1,688,500 | — | — |
| 2024-07-03 | $11.36 | $13.27 | 1,173,600 | — | — |
| 2024-07-02 | $11.15 | $13.02 | 2,947,700 | — | — |
| 2024-07-01 | $10.34 | $12.08 | 2,684,600 | — | — |
| 2024-06-28 | $10.39 | $12.14 | 2,087,700 | — | — |
| 2024-06-27 | $10.58 | $12.36 | 1,315,700 | — | — |
| 2024-06-26 | $10.63 | $12.42 | 1,643,000 | — | — |
| 2024-06-25 | $10.85 | $12.67 | 1,111,300 | — | — |
| 2024-06-24 | $11.18 | $13.06 | 2,174,600 | — | — |
| 2024-06-21 | $11.18 | $13.06 | 1,612,100 | — | — |
| 2024-06-20 | $11.35 | $13.26 | 3,472,900 | — | — |
| 2024-06-18 | $11.46 | $13.39 | 3,008,300 | — | — |
| 2024-06-17 | $11.19 | $13.07 | 1,622,000 | — | — |
| 2024-06-14 | $10.97 | $12.81 | 2,013,900 | — | — |
| 2024-06-13 | $11.22 | $13.11 | 2,101,100 | — | — |
| 2024-06-12 | $11.33 | $13.23 | 2,528,700 | — | — |
| 2024-06-11 | $11.70 | $13.67 | 2,228,200 | — | — |
| 2024-06-10 | $11.44 | $13.36 | 2,876,800 | — | — |
| 2024-06-07 | $11.23 | $13.12 | 2,306,500 | — | — |
| 2024-06-06 | $11.43 | $13.35 | 2,160,900 | — | — |
| 2024-06-05 | $11.24 | $13.13 | 4,044,800 | — | — |
| 2024-06-04 | $10.86 | $12.69 | 2,175,900 | — | — |
| 2024-06-03 | $10.39 | $12.14 | 2,235,800 | — | — |
| 2024-05-31 | $10.30 | $12.03 | 2,008,900 | — | — |
| 2024-05-30 | $10.19 | $11.90 | 2,687,100 | — | — |
| 2024-05-29 | $10.25 | $11.97 | 3,121,200 | — | — |
| 2024-05-28 | $10.82 | $12.64 | 1,464,100 | — | — |
| 2024-05-24 | $10.75 | $12.56 | 1,426,300 | — | — |
| 2024-05-23 | $10.86 | $12.69 | 2,341,600 | — | — |
| 2024-05-22 | $11.28 | $13.18 | 2,199,000 | — | — |
| 2024-05-21 | $11.23 | $13.12 | 1,723,800 | — | — |
| 2024-05-20 | $10.90 | $12.73 | 1,893,400 | — | — |
| 2024-05-17 | $10.89 | $12.72 | 1,309,200 | — | — |
| 2024-05-16 | $11.08 | $12.94 | 926,000 | — | — |
| 2024-05-15 | $11.21 | $13.09 | 1,447,700 | — | — |
| 2024-05-14 | $11.27 | $13.16 | 3,028,700 | — | — |
| 2024-05-13 | $10.87 | $12.70 | 2,616,700 | — | — |
| 2024-05-10 | $10.63 | $12.42 | 1,422,200 | — | — |
| 2024-05-09 | $10.58 | $12.36 | 1,830,100 | — | — |
| 2024-05-08 | $10.31 | $12.04 | 3,083,000 | — | — |
| 2024-05-07 | $10.06 | $11.75 | 1,542,300 | — | — |
| 2024-05-06 | $9.72 | $11.35 | 2,689,500 | — | — |
| 2024-05-03 | $9.58 | $11.19 | 3,175,100 | — | — |
| 2024-05-02 | $9.38 | $10.96 | 4,363,400 | — | — |
| 2024-05-01 | $8.68 | $10.14 | 2,314,300 | — | — |
| 2024-04-30 | $8.65 | $10.10 | 1,505,100 | — | — |
| 2024-04-29 | $8.88 | $10.37 | 1,671,000 | — | — |
| 2024-04-26 | $8.81 | $10.29 | 914,400 | — | — |
| 2024-04-25 | $8.88 | $10.37 | 1,150,400 | — | — |
| 2024-04-24 | $9.20 | $10.75 | 1,084,300 | — | — |
| 2024-04-23 | $9.24 | $10.79 | 1,245,400 | — | — |
| 2024-04-22 | $9.09 | $10.62 | 2,794,000 | — | — |
| 2024-04-19 | $8.84 | $10.33 | 1,494,900 | — | — |
| 2024-04-18 | $8.59 | $10.03 | 2,836,800 | — | — |
| 2024-04-17 | $8.23 | $9.61 | 3,378,700 | — | — |
| 2024-04-16 | $8.21 | $9.59 | 1,487,300 | — | — |
| 2024-04-15 | $8.30 | $9.70 | 1,547,800 | — | — |
| 2024-04-12 | $8.10 | $9.46 | 1,704,800 | — | — |
| 2024-04-11 | $8.30 | $9.70 | 2,375,600 | — | — |
| 2024-04-10 | $8.60 | $10.05 | 3,224,700 | — | — |
| 2024-04-09 | $8.85 | $10.34 | 2,938,300 | — | — |
| 2024-04-08 | $8.09 | $9.45 | 2,559,100 | — | — |
| 2024-04-05 | $7.86 | $9.18 | 5,711,400 | — | — |
| 2024-04-04 | $7.65 | $8.94 | 6,734,400 | — | — |
| 2024-04-03 | $8.14 | $9.51 | 4,947,000 | — | — |
| 2024-04-02 | $8.35 | $9.75 | 3,736,500 | — | — |
| 2024-04-01 | $9.11 | $10.64 | 4,262,700 | — | — |
| 2024-03-28 | $10.05 | $11.74 | 1,982,200 | — | — |
| 2024-03-27 | $9.47 | $11.06 | 1,366,000 | — | — |
| 2024-03-26 | $9.29 | $10.85 | 862,000 | — | — |
| 2024-03-25 | $9.33 | $10.90 | 1,941,600 | — | — |
| 2024-03-22 | $9.06 | $10.58 | 1,630,700 | — | — |
| 2024-03-21 | $9.11 | $10.64 | 1,858,900 | — | — |
| 2024-03-20 | $8.90 | $10.40 | 2,703,300 | — | — |
| 2024-03-19 | $8.70 | $10.16 | 2,427,500 | — | — |
| 2024-03-18 | $8.98 | $10.49 | 2,559,000 | — | — |
| 2024-03-15 | $8.96 | $10.47 | 3,050,300 | — | — |
| 2024-03-14 | $9.02 | $10.54 | 2,526,300 | — | — |
| 2024-03-13 | $9.35 | $10.92 | 1,190,200 | — | — |
| 2024-03-12 | $8.90 | $10.40 | 1,542,800 | — | — |
| 2024-03-11 | $9.61 | $11.23 | 1,763,100 | — | — |
| 2024-03-08 | $9.20 | $10.75 | 1,469,100 | — | — |
| 2024-03-07 | $8.62 | $10.07 | 1,008,800 | — | — |
| 2024-03-06 | $8.31 | $9.71 | 1,380,900 | — | — |
| 2024-03-05 | $8.44 | $9.86 | 1,525,800 | — | — |
| 2024-03-04 | $8.41 | $9.82 | 1,266,700 | — | — |
| 2024-03-01 | $8.75 | $10.22 | 1,727,400 | — | — |
| 2024-02-29 | $8.83 | $10.31 | 1,692,300 | — | — |
| 2024-02-28 | $8.69 | $10.15 | 1,131,000 | — | — |
| 2024-02-27 | $8.76 | $10.23 | 1,149,600 | — | — |
| 2024-02-26 | $8.69 | $10.15 | 1,466,100 | — | — |
| 2024-02-23 | $8.67 | $10.13 | 1,895,200 | — | — |
| 2024-02-22 | $8.50 | $9.93 | 2,319,800 | — | — |
| 2024-02-21 | $8.38 | $9.79 | 2,980,000 | — | — |
| 2024-02-20 | $8.26 | $9.65 | 6,009,500 | — | — |
| 2024-02-16 | $8.07 | $9.43 | 7,181,000 | — | — |
| 2024-02-15 | $8.03 | $9.38 | 21,484,000 | — | — |
| 2024-02-14 | $11.75 | $13.73 | 1,823,200 | — | — |
| 2024-02-13 | $11.80 | $13.78 | 1,978,800 | — | — |
| 2024-02-12 | $12.59 | $14.71 | 1,598,100 | — | — |
| 2024-02-09 | $12.07 | $14.10 | 1,361,300 | — | — |
| 2024-02-08 | $12.36 | $14.44 | 3,639,500 | — | — |
| 2024-02-07 | $11.63 | $13.58 | 884,600 | — | — |
| 2024-02-06 | $11.54 | $13.48 | 1,039,400 | — | — |
| 2024-02-05 | $11.29 | $13.19 | 1,413,800 | — | — |
| 2024-02-02 | $11.78 | $13.76 | 1,669,000 | — | — |
| 2024-02-01 | $12.45 | $14.54 | 957,800 | — | — |
| 2024-01-31 | $12.05 | $14.08 | 1,412,400 | — | — |
| 2024-01-30 | $12.16 | $14.20 | 600,900 | — | — |
| 2024-01-29 | $12.48 | $14.58 | 635,300 | — | — |
| 2024-01-26 | $12.43 | $14.52 | 603,800 | — | — |
| 2024-01-25 | $12.57 | $14.68 | 803,700 | — | — |
| 2024-01-24 | $12.10 | $14.13 | 654,600 | — | — |
| 2024-01-23 | $12.33 | $14.40 | 709,200 | — | — |
| 2024-01-22 | $12.28 | $14.34 | 963,500 | — | — |
| 2024-01-19 | $12.41 | $14.50 | 1,211,700 | — | — |
| 2024-01-18 | $12.45 | $14.54 | 1,324,100 | — | — |
| 2024-01-17 | $12.33 | $14.40 | 1,393,800 | — | — |
| 2024-01-16 | $12.52 | $14.62 | 1,597,200 | — | — |
| 2024-01-12 | $13.39 | $15.64 | 840,300 | — | — |
| 2024-01-11 | $13.35 | $15.59 | 743,100 | — | — |
| 2024-01-10 | $13.64 | $15.93 | 1,037,300 | — | — |
| 2024-01-09 | $13.17 | $15.38 | 1,160,300 | — | — |
| 2024-01-08 | $13.69 | $15.99 | 1,265,300 | — | — |
| 2024-01-05 | $12.78 | $14.93 | 1,739,200 | — | — |
| 2024-01-04 | $13.31 | $15.55 | 2,422,500 | — | — |
| 2024-01-03 | $14.38 | $16.80 | 1,738,400 | — | — |
| 2024-01-02 | $15.36 | $17.94 | 735,900 | — | — |