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
- 2011-02-09 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 | $6.85 | $10.89 | 413,400 | — | — |
| 2024-12-30 | $6.84 | $10.88 | 456,800 | — | — |
| 2024-12-27 | $6.78 | $10.78 | 591,600 | — | — |
| 2024-12-26 | $6.96 | $11.07 | 347,000 | — | — |
| 2024-12-24 | $6.89 | $10.96 | 206,900 | — | — |
| 2024-12-23 | $6.81 | $10.83 | 668,600 | — | — |
| 2024-12-20 | $6.82 | $10.84 | 2,883,100 | — | — |
| 2024-12-19 | $6.69 | $10.64 | 1,364,700 | — | — |
| 2024-12-18 | $6.66 | $10.59 | 1,839,400 | — | — |
| 2024-12-17 | $6.90 | $10.97 | 612,100 | — | — |
| 2024-12-16 | $6.85 | $10.89 | 575,500 | — | — |
| 2024-12-13 | $6.70 | $10.65 | 953,400 | — | — |
| 2024-12-12 | $6.72 | $10.69 | 354,200 | — | — |
| 2024-12-11 | $6.83 | $10.86 | 714,300 | — | — |
| 2024-12-10 | $6.89 | $10.96 | 572,500 | — | — |
| 2024-12-09 | $6.82 | $10.84 | 529,200 | — | — |
| 2024-12-06 | $6.75 | $10.73 | 424,200 | — | — |
| 2024-12-05 | $6.76 | $10.75 | 535,900 | — | — |
| 2024-12-04 | $6.77 | $10.76 | 882,400 | — | — |
| 2024-12-03 | $6.98 | $11.10 | 1,403,100 | — | — |
| 2024-12-02 | $6.57 | $10.45 | 825,900 | — | — |
| 2024-11-29 | $6.58 | $10.46 | 498,900 | — | — |
| 2024-11-27 | $6.52 | $10.37 | 452,300 | — | — |
| 2024-11-26 | $6.54 | $10.40 | 612,800 | — | — |
| 2024-11-25 | $6.59 | $10.48 | 1,193,700 | — | — |
| 2024-11-22 | $6.37 | $10.13 | 840,000 | — | — |
| 2024-11-21 | $6.23 | $9.91 | 983,400 | — | — |
| 2024-11-20 | $6.08 | $9.67 | 490,100 | — | — |
| 2024-11-19 | $6.10 | $9.70 | 454,800 | — | — |
| 2024-11-18 | $6.09 | $9.68 | 331,900 | — | — |
| 2024-11-15 | $6.19 | $9.84 | 491,100 | — | — |
| 2024-11-14 | $6.31 | $9.91 | 479,100 | — | — |
| 2024-11-13 | $6.51 | $10.22 | 341,000 | — | — |
| 2024-11-12 | $6.51 | $10.22 | 544,100 | — | — |
| 2024-11-11 | $6.53 | $10.25 | 447,600 | — | — |
| 2024-11-08 | $6.55 | $10.28 | 1,138,900 | — | — |
| 2024-11-07 | $6.40 | $10.05 | 606,400 | — | — |
| 2024-11-06 | $6.49 | $10.19 | 1,381,500 | — | — |
| 2024-11-05 | $6.06 | $9.51 | 1,092,800 | — | — |
| 2024-11-04 | $6.18 | $9.70 | 727,700 | — | — |
| 2024-11-01 | $6.11 | $9.59 | 606,300 | — | — |
| 2024-10-31 | $6.12 | $9.61 | 809,800 | — | — |
| 2024-10-30 | $6.37 | $10.00 | 625,600 | — | — |
| 2024-10-29 | $6.30 | $9.89 | 445,000 | — | — |
| 2024-10-28 | $6.28 | $9.86 | 317,700 | — | — |
| 2024-10-25 | $6.22 | $9.76 | 425,700 | — | — |
| 2024-10-24 | $6.27 | $9.84 | 605,100 | — | — |
| 2024-10-23 | $6.15 | $9.65 | 769,400 | — | — |
| 2024-10-22 | $6.30 | $9.89 | 568,600 | — | — |
| 2024-10-21 | $6.41 | $10.06 | 669,900 | — | — |
| 2024-10-18 | $6.51 | $10.22 | 660,200 | — | — |
| 2024-10-17 | $6.58 | $10.33 | 920,800 | — | — |
| 2024-10-16 | $6.65 | $10.44 | 544,200 | — | — |
| 2024-10-15 | $6.64 | $10.42 | 695,900 | — | — |
| 2024-10-14 | $6.61 | $10.38 | 334,100 | — | — |
| 2024-10-11 | $6.66 | $10.46 | 818,300 | — | — |
| 2024-10-10 | $6.62 | $10.39 | 541,700 | — | — |
| 2024-10-09 | $6.60 | $10.36 | 564,700 | — | — |
| 2024-10-08 | $6.71 | $10.53 | 924,600 | — | — |
| 2024-10-07 | $6.85 | $10.75 | 683,400 | — | — |
| 2024-10-04 | $7.14 | $11.21 | 1,914,100 | — | — |
| 2024-10-03 | $6.91 | $10.85 | 798,300 | — | — |
| 2024-10-02 | $6.96 | $10.93 | 2,274,800 | — | — |
| 2024-10-01 | $6.91 | $10.85 | 803,000 | — | — |
| 2024-09-30 | $6.86 | $10.77 | 1,005,800 | — | — |
| 2024-09-27 | $6.87 | $10.79 | 635,600 | — | — |
| 2024-09-26 | $6.93 | $10.88 | 685,700 | — | — |
| 2024-09-25 | $6.84 | $10.74 | 969,700 | — | — |
| 2024-09-24 | $6.99 | $10.97 | 631,200 | — | — |
| 2024-09-23 | $6.96 | $10.93 | 1,190,400 | — | — |
| 2024-09-20 | $7.00 | $10.99 | 2,232,200 | — | — |
| 2024-09-19 | $6.97 | $10.94 | 1,073,700 | — | — |
| 2024-09-18 | $6.55 | $10.28 | 1,012,100 | — | — |
| 2024-09-17 | $6.54 | $10.27 | 682,900 | — | — |
| 2024-09-16 | $6.40 | $10.05 | 484,800 | — | — |
| 2024-09-13 | $6.45 | $10.13 | 464,800 | — | — |
| 2024-09-12 | $6.44 | $10.11 | 407,000 | — | — |
| 2024-09-11 | $6.37 | $10.00 | 1,155,200 | — | — |
| 2024-09-10 | $6.23 | $9.78 | 592,200 | — | — |
| 2024-09-09 | $6.33 | $9.94 | 557,100 | — | — |
| 2024-09-06 | $6.39 | $10.03 | 596,600 | — | — |
| 2024-09-05 | $6.48 | $10.17 | 582,600 | — | — |
| 2024-09-04 | $6.58 | $10.33 | 642,500 | — | — |
| 2024-09-03 | $6.73 | $10.57 | 560,800 | — | — |
| 2024-08-30 | $6.79 | $10.66 | 815,500 | — | — |
| 2024-08-29 | $6.74 | $10.58 | 592,200 | — | — |
| 2024-08-28 | $6.64 | $10.42 | 664,000 | — | — |
| 2024-08-27 | $6.68 | $10.49 | 551,000 | — | — |
| 2024-08-26 | $6.83 | $10.72 | 449,400 | — | — |
| 2024-08-23 | $6.89 | $10.82 | 723,600 | — | — |
| 2024-08-22 | $6.72 | $10.55 | 337,800 | — | — |
| 2024-08-21 | $6.74 | $10.58 | 533,200 | — | — |
| 2024-08-20 | $6.60 | $10.36 | 628,300 | — | — |
| 2024-08-19 | $6.73 | $10.57 | 568,200 | — | — |
| 2024-08-16 | $6.52 | $10.24 | 432,900 | — | — |
| 2024-08-15 | $6.56 | $10.17 | 1,037,000 | — | — |
| 2024-08-14 | $6.37 | $9.88 | 621,000 | — | — |
| 2024-08-13 | $6.33 | $9.82 | 459,800 | — | — |
| 2024-08-12 | $6.23 | $9.66 | 691,000 | — | — |
| 2024-08-09 | $6.34 | $9.83 | 744,900 | — | — |
| 2024-08-08 | $6.32 | $9.80 | 554,200 | — | — |
| 2024-08-07 | $6.24 | $9.68 | 1,056,400 | — | — |
| 2024-08-06 | $6.33 | $9.82 | 1,217,600 | — | — |
| 2024-08-05 | $6.07 | $9.41 | 2,340,300 | — | — |
| 2024-08-02 | $6.19 | $9.60 | 1,935,000 | — | — |
| 2024-08-01 | $6.20 | $9.61 | 1,135,500 | — | — |
| 2024-07-31 | $6.34 | $9.83 | 1,248,900 | — | — |
| 2024-07-30 | $6.34 | $9.83 | 1,017,500 | — | — |
| 2024-07-29 | $6.16 | $9.55 | 1,059,700 | — | — |
| 2024-07-26 | $6.11 | $9.47 | 899,900 | — | — |
| 2024-07-25 | $5.92 | $9.18 | 959,900 | — | — |
| 2024-07-24 | $5.93 | $9.20 | 710,700 | — | — |
| 2024-07-23 | $6.12 | $9.49 | 847,500 | — | — |
| 2024-07-22 | $6.05 | $9.38 | 601,900 | — | — |
| 2024-07-19 | $6.00 | $9.30 | 742,200 | — | — |
| 2024-07-18 | $5.97 | $9.26 | 1,069,500 | — | — |
| 2024-07-17 | $6.17 | $9.57 | 990,200 | — | — |
| 2024-07-16 | $6.14 | $9.52 | 1,447,200 | — | — |
| 2024-07-15 | $5.99 | $9.29 | 1,311,400 | — | — |
| 2024-07-12 | $5.89 | $9.13 | 873,500 | — | — |
| 2024-07-11 | $5.83 | $9.04 | 797,200 | — | — |
| 2024-07-10 | $5.79 | $8.98 | 435,700 | — | — |
| 2024-07-09 | $5.67 | $8.79 | 499,600 | — | — |
| 2024-07-08 | $5.79 | $8.98 | 449,100 | — | — |
| 2024-07-05 | $5.72 | $8.87 | 592,200 | — | — |
| 2024-07-03 | $5.81 | $9.01 | 294,900 | — | — |
| 2024-07-02 | $5.85 | $9.07 | 544,400 | — | — |
| 2024-07-01 | $5.76 | $8.93 | 837,000 | — | — |
| 2024-06-28 | $5.99 | $9.29 | 1,723,000 | — | — |
| 2024-06-27 | $5.82 | $9.03 | 427,300 | — | — |
| 2024-06-26 | $5.76 | $8.93 | 536,100 | — | — |
| 2024-06-25 | $5.86 | $9.09 | 386,700 | — | — |
| 2024-06-24 | $5.89 | $9.13 | 364,600 | — | — |
| 2024-06-21 | $5.84 | $9.06 | 1,820,600 | — | — |
| 2024-06-20 | $5.92 | $9.18 | 477,700 | — | — |
| 2024-06-18 | $5.79 | $8.98 | 513,500 | — | — |
| 2024-06-17 | $5.83 | $9.04 | 506,700 | — | — |
| 2024-06-14 | $5.81 | $9.01 | 594,200 | — | — |
| 2024-06-13 | $5.90 | $9.15 | 622,200 | — | — |
| 2024-06-12 | $5.94 | $9.21 | 1,075,600 | — | — |
| 2024-06-11 | $5.88 | $9.12 | 706,400 | — | — |
| 2024-06-10 | $6.01 | $9.32 | 1,223,500 | — | — |
| 2024-06-07 | $5.99 | $9.29 | 502,400 | — | — |
| 2024-06-06 | $6.10 | $9.46 | 524,000 | — | — |
| 2024-06-05 | $6.01 | $9.32 | 420,400 | — | — |
| 2024-06-04 | $6.11 | $9.47 | 465,500 | — | — |
| 2024-06-03 | $6.17 | $9.57 | 563,200 | — | — |
| 2024-05-31 | $6.12 | $9.49 | 1,757,200 | — | — |
| 2024-05-30 | $6.02 | $9.34 | 499,100 | — | — |
| 2024-05-29 | $6.00 | $9.30 | 744,900 | — | — |
| 2024-05-28 | $6.02 | $9.34 | 389,800 | — | — |
| 2024-05-24 | $6.02 | $9.34 | 440,600 | — | — |
| 2024-05-23 | $6.02 | $9.34 | 861,000 | — | — |
| 2024-05-22 | $6.03 | $9.35 | 350,200 | — | — |
| 2024-05-21 | $6.04 | $9.37 | 369,500 | — | — |
| 2024-05-20 | $6.00 | $9.30 | 531,800 | — | — |
| 2024-05-17 | $6.01 | $9.32 | 438,100 | — | — |
| 2024-05-16 | $6.07 | $9.41 | 545,500 | — | — |
| 2024-05-15 | $6.05 | $9.26 | 364,500 | — | — |
| 2024-05-14 | $6.13 | $9.38 | 505,200 | — | — |
| 2024-05-13 | $6.02 | $9.21 | 273,100 | — | — |
| 2024-05-10 | $6.06 | $9.27 | 320,800 | — | — |
| 2024-05-09 | $6.12 | $9.36 | 725,200 | — | — |
| 2024-05-08 | $6.02 | $9.21 | 531,200 | — | — |
| 2024-05-07 | $6.27 | $9.59 | 776,000 | — | — |
| 2024-05-06 | $6.20 | $9.49 | 378,100 | — | — |
| 2024-05-03 | $6.25 | $9.56 | 454,700 | — | — |
| 2024-05-02 | $6.18 | $9.46 | 775,700 | — | — |
| 2024-05-01 | $6.07 | $9.29 | 703,400 | — | — |
| 2024-04-30 | $6.01 | $9.20 | 659,700 | — | — |
| 2024-04-29 | $6.18 | $9.46 | 640,700 | — | — |
| 2024-04-26 | $6.13 | $9.38 | 427,800 | — | — |
| 2024-04-25 | $6.07 | $9.29 | 909,500 | — | — |
| 2024-04-24 | $6.27 | $9.59 | 510,400 | — | — |
| 2024-04-23 | $6.37 | $9.75 | 614,300 | — | — |
| 2024-04-22 | $6.26 | $9.58 | 727,600 | — | — |
| 2024-04-19 | $6.15 | $9.41 | 505,800 | — | — |
| 2024-04-18 | $6.14 | $9.40 | 629,500 | — | — |
| 2024-04-17 | $6.17 | $9.44 | 653,400 | — | — |
| 2024-04-16 | $6.34 | $9.70 | 552,200 | — | — |
| 2024-04-15 | $6.42 | $9.82 | 629,200 | — | — |
| 2024-04-12 | $6.50 | $9.95 | 505,500 | — | — |
| 2024-04-11 | $6.60 | $10.10 | 920,300 | — | — |
| 2024-04-10 | $6.42 | $9.82 | 892,100 | — | — |
| 2024-04-09 | $6.62 | $10.13 | 505,500 | — | — |
| 2024-04-08 | $6.57 | $10.05 | 709,800 | — | — |
| 2024-04-05 | $6.45 | $9.87 | 786,900 | — | — |
| 2024-04-04 | $6.26 | $9.58 | 951,500 | — | — |
| 2024-04-03 | $6.38 | $9.76 | 458,300 | — | — |
| 2024-04-02 | $6.36 | $9.73 | 939,100 | — | — |
| 2024-04-01 | $6.49 | $9.93 | 407,900 | — | — |
| 2024-03-28 | $6.51 | $9.96 | 635,700 | — | — |
| 2024-03-27 | $6.47 | $9.90 | 696,800 | — | — |
| 2024-03-26 | $6.32 | $9.67 | 753,700 | — | — |
| 2024-03-25 | $6.33 | $9.69 | 595,800 | — | — |
| 2024-03-22 | $6.31 | $9.66 | 573,800 | — | — |
| 2024-03-21 | $6.49 | $9.93 | 924,400 | — | — |
| 2024-03-20 | $6.38 | $9.76 | 746,200 | — | — |
| 2024-03-19 | $6.25 | $9.56 | 1,043,400 | — | — |
| 2024-03-18 | $6.23 | $9.53 | 939,800 | — | — |
| 2024-03-15 | $6.20 | $9.49 | 1,557,500 | — | — |
| 2024-03-14 | $6.31 | $9.66 | 575,500 | — | — |
| 2024-03-13 | $6.35 | $9.72 | 727,900 | — | — |
| 2024-03-12 | $6.39 | $9.78 | 1,212,500 | — | — |
| 2024-03-11 | $6.44 | $9.85 | 347,400 | — | — |
| 2024-03-08 | $6.56 | $10.04 | 781,100 | — | — |
| 2024-03-07 | $6.31 | $9.66 | 635,000 | — | — |
| 2024-03-06 | $6.40 | $9.79 | 587,100 | — | — |
| 2024-03-05 | $6.34 | $9.70 | 661,500 | — | — |
| 2024-03-04 | $6.43 | $9.84 | 654,700 | — | — |
| 2024-03-01 | $6.55 | $10.02 | 891,300 | — | — |
| 2024-02-29 | $6.42 | $9.82 | 1,746,500 | — | — |
| 2024-02-28 | $6.59 | $10.08 | 921,000 | — | — |
| 2024-02-27 | $6.47 | $9.90 | 669,000 | — | — |
| 2024-02-26 | $6.45 | $9.87 | 689,300 | — | — |
| 2024-02-23 | $6.67 | $10.21 | 1,305,800 | — | — |
| 2024-02-22 | $6.68 | $10.22 | 1,126,400 | — | — |
| 2024-02-21 | $6.57 | $10.05 | 755,100 | — | — |
| 2024-02-20 | $6.53 | $9.99 | 758,800 | — | — |
| 2024-02-16 | $6.49 | $9.93 | 1,039,800 | — | — |
| 2024-02-15 | $6.57 | $10.05 | 670,700 | — | — |
| 2024-02-14 | $6.38 | $9.76 | 776,200 | — | — |
| 2024-02-13 | $6.30 | $9.55 | 1,209,900 | — | — |
| 2024-02-12 | $6.62 | $10.03 | 853,200 | — | — |
| 2024-02-09 | $6.64 | $10.06 | 731,800 | — | — |
| 2024-02-08 | $6.59 | $9.99 | 529,600 | — | — |
| 2024-02-07 | $6.46 | $9.79 | 671,500 | — | — |
| 2024-02-06 | $6.51 | $9.87 | 466,300 | — | — |
| 2024-02-05 | $6.50 | $9.85 | 523,300 | — | — |
| 2024-02-02 | $6.61 | $10.02 | 658,500 | — | — |
| 2024-02-01 | $6.63 | $10.05 | 729,000 | — | — |
| 2024-01-31 | $6.48 | $9.82 | 1,044,200 | — | — |
| 2024-01-30 | $6.67 | $10.11 | 371,200 | — | — |
| 2024-01-29 | $6.72 | $10.19 | 539,300 | — | — |
| 2024-01-26 | $6.76 | $10.25 | 443,200 | — | — |
| 2024-01-25 | $6.73 | $10.20 | 518,300 | — | — |
| 2024-01-24 | $6.61 | $10.02 | 778,500 | — | — |
| 2024-01-23 | $6.67 | $10.11 | 835,100 | — | — |
| 2024-01-22 | $6.85 | $10.38 | 1,339,500 | — | — |
| 2024-01-19 | $6.78 | $10.28 | 1,021,200 | — | — |
| 2024-01-18 | $6.45 | $9.78 | 731,800 | — | — |
| 2024-01-17 | $6.44 | $9.76 | 798,500 | — | — |
| 2024-01-16 | $6.48 | $9.82 | 1,510,800 | — | — |
| 2024-01-12 | $6.55 | $9.93 | 512,900 | — | — |
| 2024-01-11 | $6.59 | $9.99 | 745,500 | — | — |
| 2024-01-10 | $6.61 | $10.02 | 622,100 | — | — |
| 2024-01-09 | $6.62 | $10.03 | 532,400 | — | — |
| 2024-01-08 | $6.79 | $10.29 | 555,100 | — | — |
| 2024-01-05 | $6.76 | $10.25 | 714,900 | — | — |
| 2024-01-04 | $6.65 | $10.08 | 491,900 | — | — |
| 2024-01-03 | $6.71 | $10.17 | 674,200 | — | — |
| 2024-01-02 | $6.79 | $10.29 | 646,500 | — | — |