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
- 2002-04-12 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 | $7.86 | $7.86 | 15,241,900 | — | — |
| 2024-12-30 | $8.01 | $8.01 | 17,654,500 | — | — |
| 2024-12-27 | $7.80 | $7.80 | 10,420,300 | — | — |
| 2024-12-26 | $7.82 | $7.82 | 10,245,000 | — | — |
| 2024-12-24 | $7.85 | $7.85 | 3,868,900 | — | — |
| 2024-12-23 | $7.68 | $7.68 | 13,679,700 | — | — |
| 2024-12-20 | $7.44 | $7.44 | 23,136,200 | — | — |
| 2024-12-19 | $7.29 | $7.29 | 14,346,900 | — | — |
| 2024-12-18 | $7.00 | $7.00 | 19,484,000 | — | — |
| 2024-12-17 | $7.30 | $7.30 | 15,011,800 | — | — |
| 2024-12-16 | $7.05 | $7.05 | 15,404,900 | — | — |
| 2024-12-13 | $7.04 | $7.04 | 13,720,100 | — | — |
| 2024-12-12 | $7.24 | $7.24 | 16,937,600 | — | — |
| 2024-12-11 | $7.53 | $7.53 | 29,266,500 | — | — |
| 2024-12-10 | $6.78 | $6.78 | 23,632,500 | — | — |
| 2024-12-09 | $6.82 | $6.82 | 20,959,600 | — | — |
| 2024-12-06 | $6.59 | $6.59 | 18,264,600 | — | — |
| 2024-12-05 | $6.42 | $6.42 | 23,424,700 | — | — |
| 2024-12-04 | $6.56 | $6.56 | 40,906,200 | — | — |
| 2024-12-03 | $6.06 | $6.06 | 11,999,600 | — | — |
| 2024-12-02 | $6.19 | $6.19 | 17,608,800 | — | — |
| 2024-11-29 | $5.97 | $5.97 | 6,098,100 | — | — |
| 2024-11-27 | $5.96 | $5.96 | 9,549,700 | — | — |
| 2024-11-26 | $5.91 | $5.91 | 20,625,900 | — | — |
| 2024-11-25 | $6.12 | $6.12 | 17,110,500 | — | — |
| 2024-11-22 | $6.09 | $6.09 | 12,143,600 | — | — |
| 2024-11-21 | $6.15 | $6.15 | 14,607,100 | — | — |
| 2024-11-20 | $6.04 | $6.04 | 17,850,400 | — | — |
| 2024-11-19 | $5.96 | $5.96 | 27,643,400 | — | — |
| 2024-11-18 | $6.39 | $6.39 | 28,073,100 | — | — |
| 2024-11-15 | $7.06 | $7.06 | 10,409,100 | — | — |
| 2024-11-14 | $7.11 | $7.11 | 16,885,100 | — | — |
| 2024-11-13 | $6.94 | $6.94 | 37,497,400 | — | — |
| 2024-11-12 | $6.32 | $6.32 | 16,891,800 | — | — |
| 2024-11-11 | $6.37 | $6.37 | 18,052,700 | — | — |
| 2024-11-08 | $6.34 | $6.34 | 21,558,600 | — | — |
| 2024-11-07 | $6.05 | $6.05 | 12,421,300 | — | — |
| 2024-11-06 | $6.16 | $6.16 | 28,787,600 | — | — |
| 2024-11-05 | $5.90 | $5.90 | 13,710,800 | — | — |
| 2024-11-04 | $5.71 | $5.71 | 13,939,700 | — | — |
| 2024-11-01 | $5.77 | $5.77 | 16,651,900 | — | — |
| 2024-10-31 | $5.70 | $5.70 | 18,652,900 | — | — |
| 2024-10-30 | $5.63 | $5.63 | 33,052,400 | — | — |
| 2024-10-29 | $6.07 | $6.07 | 45,859,100 | — | — |
| 2024-10-28 | $7.32 | $7.32 | 13,548,500 | — | — |
| 2024-10-25 | $7.18 | $7.18 | 14,453,000 | — | — |
| 2024-10-24 | $6.99 | $6.99 | 16,899,600 | — | — |
| 2024-10-23 | $7.18 | $7.18 | 10,624,900 | — | — |
| 2024-10-22 | $7.37 | $7.37 | 18,482,000 | — | — |
| 2024-10-21 | $7.56 | $7.56 | 14,287,400 | — | — |
| 2024-10-18 | $8.05 | $8.05 | 20,355,500 | — | — |
| 2024-10-17 | $7.41 | $7.41 | 18,846,300 | — | — |
| 2024-10-16 | $7.12 | $7.12 | 14,900,400 | — | — |
| 2024-10-15 | $6.93 | $6.93 | 10,593,000 | — | — |
| 2024-10-14 | $6.84 | $6.84 | 9,882,400 | — | — |
| 2024-10-11 | $6.72 | $6.72 | 8,986,800 | — | — |
| 2024-10-10 | $6.80 | $6.80 | 13,994,800 | — | — |
| 2024-10-09 | $6.96 | $6.96 | 11,605,400 | — | — |
| 2024-10-08 | $7.07 | $7.07 | 13,660,800 | — | — |
| 2024-10-07 | $7.23 | $7.23 | 14,944,500 | — | — |
| 2024-10-04 | $7.30 | $7.30 | 45,205,800 | — | — |
| 2024-10-03 | $6.39 | $6.39 | 14,633,300 | — | — |
| 2024-10-02 | $6.57 | $6.57 | 8,737,900 | — | — |
| 2024-10-01 | $6.76 | $6.76 | 18,092,700 | — | — |
| 2024-09-30 | $6.56 | $6.56 | 10,954,000 | — | — |
| 2024-09-27 | $6.42 | $6.42 | 14,060,500 | — | — |
| 2024-09-26 | $6.43 | $6.43 | 19,297,500 | — | — |
| 2024-09-25 | $5.98 | $5.98 | 14,018,500 | — | — |
| 2024-09-24 | $6.00 | $6.00 | 13,303,100 | — | — |
| 2024-09-23 | $5.73 | $5.73 | 15,667,700 | — | — |
| 2024-09-20 | $5.72 | $5.72 | 26,404,300 | — | — |
| 2024-09-19 | $5.69 | $5.69 | 18,535,500 | — | — |
| 2024-09-18 | $5.72 | $5.72 | 16,709,300 | — | — |
| 2024-09-17 | $5.75 | $5.75 | 13,525,500 | — | — |
| 2024-09-16 | $5.79 | $5.79 | 12,592,200 | — | — |
| 2024-09-13 | $5.94 | $5.94 | 22,761,600 | — | — |
| 2024-09-12 | $5.92 | $5.92 | 21,181,100 | — | — |
| 2024-09-11 | $5.65 | $5.65 | 16,910,400 | — | — |
| 2024-09-10 | $5.77 | $5.77 | 13,593,600 | — | — |
| 2024-09-09 | $5.68 | $5.68 | 22,316,300 | — | — |
| 2024-09-06 | $5.30 | $5.30 | 13,455,300 | — | — |
| 2024-09-05 | $5.39 | $5.39 | 22,479,700 | — | — |
| 2024-09-04 | $5.03 | $5.03 | 15,058,400 | — | — |
| 2024-09-03 | $5.02 | $5.02 | 11,248,100 | — | — |
| 2024-08-30 | $5.08 | $5.08 | 18,257,700 | — | — |
| 2024-08-29 | $4.99 | $4.99 | 17,537,600 | — | — |
| 2024-08-28 | $4.87 | $4.87 | 11,271,100 | — | — |
| 2024-08-27 | $4.86 | $4.86 | 11,108,500 | — | — |
| 2024-08-26 | $4.85 | $4.85 | 14,737,300 | — | — |
| 2024-08-23 | $4.78 | $4.78 | 18,879,000 | — | — |
| 2024-08-22 | $4.74 | $4.74 | 12,518,700 | — | — |
| 2024-08-21 | $4.77 | $4.77 | 12,490,100 | — | — |
| 2024-08-20 | $4.77 | $4.77 | 14,352,000 | — | — |
| 2024-08-19 | $4.80 | $4.80 | 15,214,300 | — | — |
| 2024-08-16 | $4.74 | $4.74 | 12,012,200 | — | — |
| 2024-08-15 | $4.68 | $4.68 | 18,221,700 | — | — |
| 2024-08-14 | $4.61 | $4.61 | 25,062,400 | — | — |
| 2024-08-13 | $4.57 | $4.57 | 43,976,200 | — | — |
| 2024-08-12 | $4.80 | $4.80 | 92,719,400 | — | — |
| 2024-08-09 | $6.05 | $6.05 | 6,646,000 | — | — |
| 2024-08-08 | $6.05 | $6.05 | 10,982,200 | — | — |
| 2024-08-07 | $5.87 | $5.87 | 20,713,700 | — | — |
| 2024-08-06 | $5.59 | $5.59 | 13,608,500 | — | — |
| 2024-08-05 | $5.35 | $5.35 | 16,326,600 | — | — |
| 2024-08-02 | $5.56 | $5.56 | 16,109,200 | — | — |
| 2024-08-01 | $5.92 | $5.92 | 16,830,100 | — | — |
| 2024-07-31 | $6.41 | $6.41 | 19,884,700 | — | — |
| 2024-07-30 | $6.66 | $6.66 | 52,869,300 | — | — |
| 2024-07-29 | $5.93 | $5.93 | 18,429,900 | — | — |
| 2024-07-26 | $6.21 | $6.21 | 10,897,600 | — | — |
| 2024-07-25 | $6.03 | $6.03 | 13,180,700 | — | — |
| 2024-07-24 | $5.68 | $5.68 | 12,046,300 | — | — |
| 2024-07-23 | $5.92 | $5.92 | 9,124,900 | — | — |
| 2024-07-22 | $6.07 | $6.07 | 7,954,500 | — | — |
| 2024-07-19 | $5.98 | $5.98 | 7,537,100 | — | — |
| 2024-07-18 | $6.02 | $6.02 | 9,317,700 | — | — |
| 2024-07-17 | $6.30 | $6.30 | 19,143,800 | — | — |
| 2024-07-16 | $6.54 | $6.54 | 14,485,300 | — | — |
| 2024-07-15 | $6.23 | $6.23 | 14,500,900 | — | — |
| 2024-07-12 | $6.10 | $6.10 | 17,447,800 | — | — |
| 2024-07-11 | $5.90 | $5.90 | 15,880,500 | — | — |
| 2024-07-10 | $5.72 | $5.72 | 8,740,000 | — | — |
| 2024-07-09 | $5.70 | $5.70 | 8,034,100 | — | — |
| 2024-07-08 | $5.87 | $5.87 | 5,080,100 | — | — |
| 2024-07-05 | $5.84 | $5.84 | 5,488,400 | — | — |
| 2024-07-03 | $5.96 | $5.96 | 3,104,700 | — | — |
| 2024-07-02 | $5.84 | $5.84 | 5,275,700 | — | — |
| 2024-07-01 | $5.80 | $5.80 | 7,940,300 | — | — |
| 2024-06-28 | $6.09 | $6.09 | 9,971,100 | — | — |
| 2024-06-27 | $5.90 | $5.90 | 5,031,400 | — | — |
| 2024-06-26 | $5.74 | $5.74 | 7,532,200 | — | — |
| 2024-06-25 | $5.68 | $5.68 | 8,174,000 | — | — |
| 2024-06-24 | $5.90 | $5.90 | 8,387,700 | — | — |
| 2024-06-21 | $5.74 | $5.74 | 10,967,100 | — | — |
| 2024-06-20 | $5.68 | $5.68 | 13,958,200 | — | — |
| 2024-06-18 | $5.66 | $5.66 | 6,253,100 | — | — |
| 2024-06-17 | $5.56 | $5.56 | 6,893,400 | — | — |
| 2024-06-14 | $5.45 | $5.45 | 8,292,800 | — | — |
| 2024-06-13 | $5.52 | $5.52 | 12,536,700 | — | — |
| 2024-06-12 | $5.73 | $5.73 | 10,059,800 | — | — |
| 2024-06-11 | $5.47 | $5.47 | 6,158,200 | — | — |
| 2024-06-10 | $5.59 | $5.59 | 7,929,200 | — | — |
| 2024-06-07 | $5.56 | $5.56 | 13,575,700 | — | — |
| 2024-06-06 | $5.49 | $5.49 | 12,378,400 | — | — |
| 2024-06-05 | $5.50 | $5.50 | 9,798,800 | — | — |
| 2024-06-04 | $5.46 | $5.46 | 14,019,600 | — | — |
| 2024-06-03 | $5.63 | $5.63 | 18,633,900 | — | — |
| 2024-05-31 | $5.59 | $5.59 | 14,774,300 | — | — |
| 2024-05-30 | $5.32 | $5.32 | 9,501,700 | — | — |
| 2024-05-29 | $5.18 | $5.18 | 15,815,600 | — | — |
| 2024-05-28 | $5.37 | $5.37 | 11,038,500 | — | — |
| 2024-05-24 | $5.45 | $5.45 | 13,496,400 | — | — |
| 2024-05-23 | $5.60 | $5.60 | 8,789,000 | — | — |
| 2024-05-22 | $5.76 | $5.76 | 6,706,500 | — | — |
| 2024-05-21 | $5.67 | $5.67 | 6,846,400 | — | — |
| 2024-05-20 | $5.84 | $5.84 | 9,424,400 | — | — |
| 2024-05-17 | $6.04 | $6.04 | 12,916,800 | — | — |
| 2024-05-16 | $6.11 | $6.11 | 6,260,600 | — | — |
| 2024-05-15 | $6.09 | $6.09 | 10,879,900 | — | — |
| 2024-05-14 | $6.36 | $6.36 | 14,864,400 | — | — |
| 2024-05-13 | $6.03 | $6.03 | 15,306,100 | — | — |
| 2024-05-10 | $5.77 | $5.77 | 9,523,500 | — | — |
| 2024-05-09 | $5.75 | $5.75 | 9,378,900 | — | — |
| 2024-05-08 | $5.69 | $5.69 | 8,662,600 | — | — |
| 2024-05-07 | $5.66 | $5.66 | 10,116,400 | — | — |
| 2024-05-06 | $5.93 | $5.93 | 12,296,700 | — | — |
| 2024-05-03 | $5.80 | $5.80 | 8,553,400 | — | — |
| 2024-05-02 | $5.77 | $5.77 | 12,546,700 | — | — |
| 2024-05-01 | $5.59 | $5.59 | 12,710,300 | — | — |
| 2024-04-30 | $5.68 | $5.68 | 9,661,500 | — | — |
| 2024-04-29 | $5.90 | $5.90 | 10,772,200 | — | — |
| 2024-04-26 | $5.78 | $5.78 | 13,399,500 | — | — |
| 2024-04-25 | $5.72 | $5.72 | 19,679,100 | — | — |
| 2024-04-24 | $5.91 | $5.91 | 21,515,100 | — | — |
| 2024-04-23 | $6.10 | $6.10 | 37,018,600 | — | — |
| 2024-04-22 | $7.51 | $7.51 | 19,168,300 | — | — |
| 2024-04-19 | $7.11 | $7.11 | 8,890,100 | — | — |
| 2024-04-18 | $7.11 | $7.11 | 20,565,600 | — | — |
| 2024-04-17 | $6.83 | $6.83 | 17,167,800 | — | — |
| 2024-04-16 | $6.53 | $6.53 | 11,407,300 | — | — |
| 2024-04-15 | $6.79 | $6.79 | 14,951,100 | — | — |
| 2024-04-12 | $6.75 | $6.75 | 17,464,100 | — | — |
| 2024-04-11 | $6.87 | $6.87 | 8,394,900 | — | — |
| 2024-04-10 | $6.83 | $6.83 | 10,092,400 | — | — |
| 2024-04-09 | $7.09 | $7.09 | 9,980,100 | — | — |
| 2024-04-08 | $7.03 | $7.03 | 8,089,200 | — | — |
| 2024-04-05 | $6.80 | $6.80 | 8,333,500 | — | — |
| 2024-04-04 | $6.79 | $6.79 | 12,986,700 | — | — |
| 2024-04-03 | $6.85 | $6.85 | 9,524,400 | — | — |
| 2024-04-02 | $6.89 | $6.89 | 8,795,400 | — | — |
| 2024-04-01 | $7.09 | $7.09 | 9,395,500 | — | — |
| 2024-03-28 | $7.42 | $7.42 | 8,143,200 | — | — |
| 2024-03-27 | $7.41 | $7.41 | 8,174,900 | — | — |
| 2024-03-26 | $7.33 | $7.33 | 14,188,200 | — | — |
| 2024-03-25 | $7.39 | $7.39 | 11,086,200 | — | — |
| 2024-03-22 | $7.08 | $7.08 | 6,182,800 | — | — |
| 2024-03-21 | $7.28 | $7.28 | 7,812,400 | — | — |
| 2024-03-20 | $7.17 | $7.17 | 15,026,300 | — | — |
| 2024-03-19 | $6.71 | $6.71 | 10,637,400 | — | — |
| 2024-03-18 | $6.94 | $6.94 | 17,108,600 | — | — |
| 2024-03-15 | $7.04 | $7.04 | 10,700,000 | — | — |
| 2024-03-14 | $7.19 | $7.19 | 14,376,700 | — | — |
| 2024-03-13 | $7.00 | $7.00 | 10,673,600 | — | — |
| 2024-03-12 | $6.95 | $6.95 | 14,190,100 | — | — |
| 2024-03-11 | $7.04 | $7.04 | 7,887,500 | — | — |
| 2024-03-08 | $7.19 | $7.19 | 18,219,500 | — | — |
| 2024-03-07 | $7.42 | $7.42 | 15,496,700 | — | — |
| 2024-03-06 | $7.24 | $7.24 | 18,503,900 | — | — |
| 2024-03-05 | $6.82 | $6.82 | 15,850,000 | — | — |
| 2024-03-04 | $6.75 | $6.75 | 18,887,900 | — | — |
| 2024-03-01 | $6.47 | $6.47 | 7,531,600 | — | — |
| 2024-02-29 | $6.48 | $6.48 | 9,379,300 | — | — |
| 2024-02-28 | $6.42 | $6.42 | 7,444,900 | — | — |
| 2024-02-27 | $6.53 | $6.53 | 8,614,000 | — | — |
| 2024-02-26 | $6.39 | $6.39 | 9,516,100 | — | — |
| 2024-02-23 | $6.41 | $6.41 | 9,184,800 | — | — |
| 2024-02-22 | $6.54 | $6.54 | 11,476,300 | — | — |
| 2024-02-21 | $6.71 | $6.71 | 13,079,000 | — | — |
| 2024-02-20 | $7.01 | $7.01 | 14,219,900 | — | — |
| 2024-02-16 | $6.96 | $6.96 | 12,691,000 | — | — |
| 2024-02-15 | $7.16 | $7.16 | 15,562,700 | — | — |
| 2024-02-14 | $7.20 | $7.20 | 29,159,600 | — | — |
| 2024-02-13 | $7.38 | $7.38 | 63,610,000 | — | — |
| 2024-02-12 | $6.07 | $6.07 | 18,688,300 | — | — |
| 2024-02-09 | $5.94 | $5.94 | 14,381,000 | — | — |
| 2024-02-08 | $5.80 | $5.80 | 18,157,800 | — | — |
| 2024-02-07 | $5.67 | $5.67 | 16,153,900 | — | — |
| 2024-02-06 | $5.99 | $5.99 | 23,123,100 | — | — |
| 2024-02-05 | $5.58 | $5.58 | 14,511,000 | — | — |
| 2024-02-02 | $5.74 | $5.74 | 19,090,400 | — | — |
| 2024-02-01 | $5.58 | $5.58 | 18,718,300 | — | — |
| 2024-01-31 | $5.31 | $5.31 | 19,440,700 | — | — |
| 2024-01-30 | $5.24 | $5.24 | 29,850,700 | — | — |
| 2024-01-29 | $5.50 | $5.50 | 25,628,000 | — | — |
| 2024-01-26 | $5.53 | $5.53 | 19,874,100 | — | — |
| 2024-01-25 | $5.34 | $5.34 | 19,905,400 | — | — |
| 2024-01-24 | $5.07 | $5.07 | 13,225,200 | — | — |
| 2024-01-23 | $5.14 | $5.14 | 19,190,800 | — | — |
| 2024-01-22 | $5.00 | $5.00 | 20,875,900 | — | — |
| 2024-01-19 | $4.99 | $4.99 | 23,774,400 | — | — |
| 2024-01-18 | $5.05 | $5.05 | 23,388,000 | — | — |
| 2024-01-17 | $4.68 | $4.68 | 36,751,900 | — | — |
| 2024-01-16 | $5.13 | $5.13 | 68,339,100 | — | — |
| 2024-01-12 | $4.89 | $4.89 | 16,490,600 | — | — |
| 2024-01-11 | $5.18 | $5.18 | 15,512,800 | — | — |
| 2024-01-10 | $5.11 | $5.11 | 13,435,500 | — | — |
| 2024-01-09 | $5.17 | $5.17 | 31,639,100 | — | — |
| 2024-01-08 | $5.76 | $5.76 | 15,819,900 | — | — |
| 2024-01-05 | $5.58 | $5.58 | 16,400,400 | — | — |
| 2024-01-04 | $5.32 | $5.32 | 16,878,600 | — | — |
| 2024-01-03 | $4.93 | $4.93 | 22,925,700 | — | — |
| 2024-01-02 | $5.27 | $5.27 | 14,082,300 | — | — |