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
- 2000-11-21 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 | $10.26 | $10.26 | 106,700 | — | — |
| 2024-12-30 | $10.38 | $10.38 | 110,800 | — | — |
| 2024-12-27 | $10.41 | $10.41 | 96,100 | — | — |
| 2024-12-26 | $10.76 | $10.76 | 143,300 | — | — |
| 2024-12-24 | $10.37 | $10.37 | 41,900 | — | — |
| 2024-12-23 | $10.28 | $10.28 | 153,900 | — | — |
| 2024-12-20 | $10.81 | $10.81 | 255,900 | — | — |
| 2024-12-19 | $10.88 | $10.88 | 163,600 | — | — |
| 2024-12-18 | $11.18 | $11.18 | 229,400 | — | — |
| 2024-12-17 | $11.01 | $11.01 | 109,400 | — | — |
| 2024-12-16 | $11.12 | $11.12 | 124,600 | — | — |
| 2024-12-13 | $10.95 | $10.95 | 92,900 | — | — |
| 2024-12-12 | $11.21 | $11.21 | 122,900 | — | — |
| 2024-12-11 | $10.93 | $10.93 | 108,400 | — | — |
| 2024-12-10 | $10.61 | $10.61 | 143,800 | — | — |
| 2024-12-09 | $10.45 | $10.45 | 185,800 | — | — |
| 2024-12-06 | $10.99 | $10.99 | 173,600 | — | — |
| 2024-12-05 | $11.04 | $11.04 | 278,600 | — | — |
| 2024-12-04 | $12.32 | $12.32 | 147,200 | — | — |
| 2024-12-03 | $12.73 | $12.73 | 237,500 | — | — |
| 2024-12-02 | $12.29 | $12.29 | 276,100 | — | — |
| 2024-11-29 | $11.94 | $11.94 | 86,000 | — | — |
| 2024-11-27 | $11.98 | $11.98 | 136,600 | — | — |
| 2024-11-26 | $12.24 | $12.24 | 144,300 | — | — |
| 2024-11-25 | $12.59 | $12.59 | 251,800 | — | — |
| 2024-11-22 | $12.17 | $12.17 | 126,000 | — | — |
| 2024-11-21 | $12.21 | $12.21 | 197,000 | — | — |
| 2024-11-20 | $12.42 | $12.42 | 193,700 | — | — |
| 2024-11-19 | $12.81 | $12.81 | 241,500 | — | — |
| 2024-11-18 | $12.84 | $12.84 | 416,000 | — | — |
| 2024-11-15 | $11.88 | $11.88 | 360,000 | — | — |
| 2024-11-14 | $12.31 | $12.31 | 909,700 | — | — |
| 2024-11-13 | $10.83 | $10.83 | 1,583,400 | — | — |
| 2024-11-12 | $18.16 | $18.16 | 352,200 | — | — |
| 2024-11-11 | $19.66 | $19.66 | 216,000 | — | — |
| 2024-11-08 | $18.20 | $18.20 | 238,100 | — | — |
| 2024-11-07 | $17.06 | $17.06 | 271,000 | — | — |
| 2024-11-06 | $16.28 | $16.28 | 203,700 | — | — |
| 2024-11-05 | $17.05 | $17.05 | 166,500 | — | — |
| 2024-11-04 | $16.64 | $16.64 | 122,100 | — | — |
| 2024-11-01 | $17.38 | $17.38 | 136,500 | — | — |
| 2024-10-31 | $16.84 | $16.84 | 335,600 | — | — |
| 2024-10-30 | $17.65 | $17.65 | 165,100 | — | — |
| 2024-10-29 | $17.96 | $17.96 | 251,500 | — | — |
| 2024-10-28 | $19.84 | $19.84 | 141,800 | — | — |
| 2024-10-25 | $19.64 | $19.64 | 135,800 | — | — |
| 2024-10-24 | $19.74 | $19.74 | 96,900 | — | — |
| 2024-10-23 | $19.26 | $19.26 | 110,000 | — | — |
| 2024-10-22 | $19.52 | $19.52 | 69,400 | — | — |
| 2024-10-21 | $19.67 | $19.67 | 93,900 | — | — |
| 2024-10-18 | $19.31 | $19.31 | 208,100 | — | — |
| 2024-10-17 | $19.68 | $19.68 | 160,700 | — | — |
| 2024-10-16 | $19.63 | $19.63 | 266,700 | — | — |
| 2024-10-15 | $18.46 | $18.46 | 127,400 | — | — |
| 2024-10-14 | $18.72 | $18.72 | 155,700 | — | — |
| 2024-10-11 | $19.54 | $19.54 | 181,300 | — | — |
| 2024-10-10 | $18.82 | $18.82 | 155,100 | — | — |
| 2024-10-09 | $19.20 | $19.20 | 311,200 | — | — |
| 2024-10-08 | $17.56 | $17.56 | 163,100 | — | — |
| 2024-10-07 | $16.61 | $16.61 | 106,900 | — | — |
| 2024-10-04 | $16.48 | $16.48 | 135,600 | — | — |
| 2024-10-03 | $16.06 | $16.06 | 80,100 | — | — |
| 2024-10-02 | $16.20 | $16.20 | 127,100 | — | — |
| 2024-10-01 | $16.07 | $16.07 | 121,100 | — | — |
| 2024-09-30 | $16.33 | $16.33 | 268,200 | — | — |
| 2024-09-27 | $17.49 | $17.49 | 189,400 | — | — |
| 2024-09-26 | $17.71 | $17.71 | 149,100 | — | — |
| 2024-09-25 | $18.21 | $18.21 | 176,800 | — | — |
| 2024-09-24 | $18.55 | $18.55 | 230,200 | — | — |
| 2024-09-23 | $17.17 | $17.17 | 161,000 | — | — |
| 2024-09-20 | $17.69 | $17.69 | 157,800 | — | — |
| 2024-09-19 | $18.11 | $18.11 | 209,700 | — | — |
| 2024-09-18 | $17.55 | $17.55 | 264,500 | — | — |
| 2024-09-17 | $16.87 | $16.87 | 328,600 | — | — |
| 2024-09-16 | $17.49 | $17.49 | 192,400 | — | — |
| 2024-09-13 | $17.77 | $17.77 | 256,600 | — | — |
| 2024-09-12 | $18.01 | $18.01 | 536,700 | — | — |
| 2024-09-11 | $16.35 | $16.35 | 224,400 | — | — |
| 2024-09-10 | $15.57 | $15.57 | 191,000 | — | — |
| 2024-09-09 | $15.56 | $15.56 | 238,400 | — | — |
| 2024-09-06 | $14.39 | $14.39 | 137,300 | — | — |
| 2024-09-05 | $14.93 | $14.93 | 187,900 | — | — |
| 2024-09-04 | $15.27 | $15.27 | 324,000 | — | — |
| 2024-09-03 | $13.79 | $13.79 | 292,100 | — | — |
| 2024-08-30 | $14.59 | $14.59 | 233,400 | — | — |
| 2024-08-29 | $13.82 | $13.82 | 195,300 | — | — |
| 2024-08-28 | $13.19 | $13.19 | 162,100 | — | — |
| 2024-08-27 | $13.74 | $13.74 | 148,400 | — | — |
| 2024-08-26 | $13.50 | $13.50 | 182,800 | — | — |
| 2024-08-23 | $13.02 | $13.02 | 175,100 | — | — |
| 2024-08-22 | $12.58 | $12.58 | 113,100 | — | — |
| 2024-08-21 | $12.93 | $12.93 | 200,700 | — | — |
| 2024-08-20 | $13.16 | $13.16 | 191,500 | — | — |
| 2024-08-19 | $13.08 | $13.08 | 226,400 | — | — |
| 2024-08-16 | $11.94 | $11.94 | 187,500 | — | — |
| 2024-08-15 | $11.73 | $11.73 | 162,000 | — | — |
| 2024-08-14 | $11.15 | $11.15 | 268,600 | — | — |
| 2024-08-13 | $11.45 | $11.45 | 330,400 | — | — |
| 2024-08-12 | $10.18 | $10.18 | 191,200 | — | — |
| 2024-08-09 | $10.21 | $10.21 | 131,100 | — | — |
| 2024-08-08 | $9.85 | $9.85 | 390,000 | — | — |
| 2024-08-07 | $7.97 | $7.97 | 216,600 | — | — |
| 2024-08-06 | $8.21 | $8.21 | 86,600 | — | — |
| 2024-08-05 | $8.53 | $8.53 | 128,100 | — | — |
| 2024-08-02 | $9.03 | $9.03 | 135,900 | — | — |
| 2024-08-01 | $9.27 | $9.27 | 108,300 | — | — |
| 2024-07-31 | $9.53 | $9.53 | 94,400 | — | — |
| 2024-07-30 | $9.18 | $9.18 | 71,400 | — | — |
| 2024-07-29 | $9.26 | $9.26 | 135,200 | — | — |
| 2024-07-26 | $9.75 | $9.75 | 96,000 | — | — |
| 2024-07-25 | $9.91 | $9.91 | 108,900 | — | — |
| 2024-07-24 | $9.36 | $9.36 | 122,700 | — | — |
| 2024-07-23 | $10.11 | $10.11 | 144,100 | — | — |
| 2024-07-22 | $9.90 | $9.90 | 147,800 | — | — |
| 2024-07-19 | $9.90 | $9.90 | 143,700 | — | — |
| 2024-07-18 | $10.53 | $10.53 | 311,600 | — | — |
| 2024-07-17 | $11.37 | $11.37 | 128,300 | — | — |
| 2024-07-16 | $12.12 | $12.12 | 173,100 | — | — |
| 2024-07-15 | $12.26 | $12.26 | 243,200 | — | — |
| 2024-07-12 | $12.25 | $12.25 | 214,800 | — | — |
| 2024-07-11 | $11.58 | $11.58 | 251,100 | — | — |
| 2024-07-10 | $10.98 | $10.98 | 139,600 | — | — |
| 2024-07-09 | $10.80 | $10.80 | 173,500 | — | — |
| 2024-07-08 | $10.77 | $10.77 | 139,500 | — | — |
| 2024-07-05 | $10.95 | $10.95 | 373,800 | — | — |
| 2024-07-03 | $11.69 | $11.69 | 161,500 | — | — |
| 2024-07-02 | $11.61 | $11.61 | 464,800 | — | — |
| 2024-07-01 | $12.81 | $12.81 | 836,200 | — | — |
| 2024-06-28 | $10.66 | $10.66 | 165,100 | — | — |
| 2024-06-27 | $10.42 | $10.42 | 94,300 | — | — |
| 2024-06-26 | $10.30 | $10.30 | 115,400 | — | — |
| 2024-06-25 | $10.17 | $10.17 | 146,800 | — | — |
| 2024-06-24 | $10.17 | $10.17 | 327,900 | — | — |
| 2024-06-21 | $9.55 | $9.55 | 231,500 | — | — |
| 2024-06-20 | $9.32 | $9.32 | 153,800 | — | — |
| 2024-06-18 | $8.73 | $8.73 | 144,000 | — | — |
| 2024-06-17 | $8.26 | $8.26 | 200,900 | — | — |
| 2024-06-14 | $9.19 | $9.19 | 301,000 | — | — |
| 2024-06-13 | $9.57 | $9.57 | 282,900 | — | — |
| 2024-06-12 | $8.31 | $8.31 | 190,800 | — | — |
| 2024-06-11 | $7.83 | $7.83 | 193,000 | — | — |
| 2024-06-10 | $7.93 | $7.93 | 255,100 | — | — |
| 2024-06-07 | $7.86 | $7.86 | 319,300 | — | — |
| 2024-06-06 | $8.54 | $8.54 | 239,600 | — | — |
| 2024-06-05 | $7.95 | $7.95 | 201,800 | — | — |
| 2024-06-04 | $8.32 | $8.32 | 207,300 | — | — |
| 2024-06-03 | $8.49 | $8.49 | 458,200 | — | — |
| 2024-05-31 | $9.66 | $9.66 | 943,100 | — | — |
| 2024-05-30 | $9.81 | $9.81 | 454,000 | — | — |
| 2024-05-29 | $8.55 | $8.55 | 157,600 | — | — |
| 2024-05-28 | $8.78 | $8.78 | 364,000 | — | — |
| 2024-05-24 | $7.50 | $7.50 | 255,300 | — | — |
| 2024-05-23 | $6.59 | $6.59 | 163,500 | — | — |
| 2024-05-22 | $6.74 | $6.74 | 282,000 | — | — |
| 2024-05-21 | $6.60 | $6.60 | 199,100 | — | — |
| 2024-05-20 | $6.11 | $6.11 | 341,300 | — | — |
| 2024-05-17 | $7.14 | $7.14 | 441,700 | — | — |
| 2024-05-16 | $6.43 | $6.43 | 219,200 | — | — |
| 2024-05-15 | $5.57 | $5.57 | 110,700 | — | — |
| 2024-05-14 | $5.23 | $5.23 | 220,500 | — | — |
| 2024-05-13 | $5.05 | $5.05 | 215,200 | — | — |
| 2024-05-10 | $5.03 | $5.03 | 1,663,900 | — | — |
| 2024-05-09 | $3.84 | $3.84 | 133,900 | — | — |
| 2024-05-08 | $3.75 | $3.75 | 73,400 | — | — |
| 2024-05-07 | $3.81 | $3.81 | 90,500 | — | — |
| 2024-05-06 | $3.84 | $3.84 | 78,200 | — | — |
| 2024-05-03 | $3.66 | $3.66 | 147,700 | — | — |
| 2024-05-02 | $4.01 | $4.01 | 24,400 | — | — |
| 2024-05-01 | $4.02 | $4.02 | 46,200 | — | — |
| 2024-04-30 | $4.03 | $4.03 | 64,800 | — | — |
| 2024-04-29 | $4.18 | $4.18 | 227,100 | — | — |
| 2024-04-26 | $3.85 | $3.85 | 125,300 | — | — |
| 2024-04-25 | $3.53 | $3.53 | 110,900 | — | — |
| 2024-04-24 | $3.23 | $3.23 | 77,800 | — | — |
| 2024-04-23 | $3.05 | $3.05 | 33,800 | — | — |
| 2024-04-22 | $3.00 | $3.00 | 103,700 | — | — |
| 2024-04-19 | $3.00 | $3.00 | 331,100 | — | — |
| 2024-04-18 | $2.42 | $2.42 | 61,600 | — | — |
| 2024-04-17 | $2.32 | $2.32 | 23,100 | — | — |
| 2024-04-16 | $2.25 | $2.25 | 19,100 | — | — |
| 2024-04-15 | $2.32 | $2.32 | 43,700 | — | — |
| 2024-04-12 | $2.32 | $2.32 | 32,900 | — | — |
| 2024-04-11 | $2.47 | $2.47 | 29,200 | — | — |
| 2024-04-10 | $2.55 | $2.55 | 47,100 | — | — |
| 2024-04-09 | $2.64 | $2.64 | 79,600 | — | — |
| 2024-04-08 | $2.70 | $2.70 | 45,800 | — | — |
| 2024-04-05 | $2.55 | $2.55 | 40,700 | — | — |
| 2024-04-04 | $2.67 | $2.67 | 46,600 | — | — |
| 2024-04-03 | $2.78 | $2.78 | 74,800 | — | — |
| 2024-04-02 | $2.72 | $2.72 | 53,000 | — | — |
| 2024-04-01 | $2.78 | $2.78 | 101,200 | — | — |
| 2024-03-28 | $2.80 | $2.80 | 88,500 | — | — |
| 2024-03-27 | $2.86 | $2.86 | 44,300 | — | — |
| 2024-03-26 | $2.86 | $2.86 | 79,100 | — | — |
| 2024-03-25 | $2.92 | $2.92 | 109,200 | — | — |
| 2024-03-22 | $2.97 | $2.97 | 107,100 | — | — |
| 2024-03-21 | $3.16 | $3.16 | 50,900 | — | — |
| 2024-03-20 | $3.04 | $3.04 | 26,500 | — | — |
| 2024-03-19 | $2.90 | $2.90 | 115,600 | — | — |
| 2024-03-18 | $2.84 | $2.84 | 85,900 | — | — |
| 2024-03-15 | $2.86 | $2.86 | 87,600 | — | — |
| 2024-03-14 | $2.79 | $2.79 | 180,600 | — | — |
| 2024-03-13 | $3.02 | $3.02 | 34,500 | — | — |
| 2024-03-12 | $3.09 | $3.09 | 112,400 | — | — |
| 2024-03-11 | $3.39 | $3.39 | 108,000 | — | — |
| 2024-03-08 | $3.51 | $3.51 | 197,600 | — | — |
| 2024-03-07 | $3.03 | $3.03 | 123,900 | — | — |
| 2024-03-06 | $2.71 | $2.71 | 80,300 | — | — |
| 2024-03-05 | $2.89 | $2.89 | 81,700 | — | — |
| 2024-03-04 | $3.22 | $3.22 | 101,600 | — | — |
| 2024-03-01 | $3.33 | $3.33 | 184,400 | — | — |
| 2024-02-29 | $3.04 | $3.04 | 542,400 | — | — |
| 2024-02-28 | $2.23 | $2.23 | 101,500 | — | — |
| 2024-02-27 | $2.20 | $2.20 | 92,700 | — | — |
| 2024-02-26 | $2.09 | $2.09 | 85,000 | — | — |
| 2024-02-23 | $2.26 | $2.26 | 167,700 | — | — |
| 2024-02-22 | $2.74 | $2.74 | 139,400 | — | — |
| 2024-02-21 | $3.13 | $3.13 | 44,300 | — | — |
| 2024-02-20 | $3.32 | $3.32 | 87,900 | — | — |
| 2024-02-16 | $3.39 | $3.39 | 128,100 | — | — |
| 2024-02-15 | $3.61 | $3.61 | 221,100 | — | — |
| 2024-02-14 | $2.88 | $2.88 | 57,600 | — | — |
| 2024-02-13 | $2.60 | $2.60 | 104,500 | — | — |
| 2024-02-12 | $2.86 | $2.86 | 131,400 | — | — |
| 2024-02-09 | $2.61 | $2.61 | 75,500 | — | — |
| 2024-02-08 | $2.53 | $2.53 | 71,100 | — | — |
| 2024-02-07 | $2.56 | $2.56 | 66,500 | — | — |
| 2024-02-06 | $2.62 | $2.62 | 84,400 | — | — |
| 2024-02-05 | $2.57 | $2.57 | 91,600 | — | — |
| 2024-02-02 | $2.33 | $2.33 | 69,800 | — | — |
| 2024-02-01 | $2.22 | $2.22 | 32,900 | — | — |
| 2024-01-31 | $2.19 | $2.19 | 54,900 | — | — |
| 2024-01-30 | $2.28 | $2.28 | 113,800 | — | — |
| 2024-01-29 | $2.38 | $2.38 | 146,800 | — | — |
| 2024-01-26 | $2.30 | $2.30 | 137,600 | — | — |
| 2024-01-25 | $2.07 | $2.07 | 239,700 | — | — |
| 2024-01-24 | $2.44 | $2.44 | 536,100 | — | — |
| 2024-01-23 | $1.90 | $1.90 | 82,670 | — | — |
| 2024-01-22 | $1.80 | $1.80 | 154,200 | — | — |
| 2024-01-19 | $1.80 | $1.80 | 41,640 | — | — |
| 2024-01-18 | $1.80 | $1.80 | 19,830 | — | — |
| 2024-01-17 | $1.80 | $1.80 | 64,960 | — | — |
| 2024-01-16 | $1.90 | $1.90 | 90,000 | — | — |
| 2024-01-12 | $1.90 | $1.90 | 91,470 | — | — |
| 2024-01-11 | $2.00 | $2.00 | 45,950 | — | — |
| 2024-01-10 | $2.00 | $2.00 | 45,260 | — | — |
| 2024-01-09 | $2.20 | $2.20 | 23,250 | — | — |
| 2024-01-08 | $2.20 | $2.20 | 33,300 | — | — |
| 2024-01-05 | $2.00 | $2.00 | 61,500 | — | — |
| 2024-01-04 | $2.20 | $2.20 | 35,520 | — | — |
| 2024-01-03 | $2.20 | $2.20 | 35,080 | — | — |
| 2024-01-02 | $2.30 | $2.30 | 39,970 | — | — |