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
- 2005-02-24 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 | $7.08 | $10.77 | 213,800 | — | — |
| 2024-12-30 | $7.02 | $10.67 | 310,000 | — | — |
| 2024-12-27 | $7.07 | $10.75 | 267,500 | — | — |
| 2024-12-26 | $7.22 | $10.98 | 197,500 | — | — |
| 2024-12-24 | $7.28 | $11.07 | 113,100 | — | — |
| 2024-12-23 | $7.27 | $11.05 | 250,800 | — | — |
| 2024-12-20 | $7.42 | $11.28 | 1,904,100 | — | — |
| 2024-12-19 | $7.42 | $11.28 | 387,500 | — | — |
| 2024-12-18 | $7.51 | $11.42 | 420,500 | — | — |
| 2024-12-17 | $8.03 | $12.21 | 359,300 | — | — |
| 2024-12-16 | $8.17 | $12.42 | 364,300 | — | — |
| 2024-12-13 | $8.03 | $12.21 | 429,000 | — | — |
| 2024-12-12 | $8.20 | $12.47 | 344,600 | — | — |
| 2024-12-11 | $8.14 | $12.38 | 438,500 | — | — |
| 2024-12-10 | $8.00 | $12.16 | 420,700 | — | — |
| 2024-12-09 | $7.85 | $11.94 | 224,100 | — | — |
| 2024-12-06 | $8.01 | $12.18 | 216,900 | — | — |
| 2024-12-05 | $8.13 | $12.36 | 327,800 | — | — |
| 2024-12-04 | $8.09 | $12.30 | 341,500 | — | — |
| 2024-12-03 | $7.97 | $12.12 | 466,400 | — | — |
| 2024-12-02 | $8.14 | $12.38 | 557,900 | — | — |
| 2024-11-29 | $7.92 | $12.04 | 162,200 | — | — |
| 2024-11-27 | $7.93 | $12.06 | 275,100 | — | — |
| 2024-11-26 | $8.07 | $12.27 | 438,200 | — | — |
| 2024-11-25 | $8.21 | $12.48 | 334,200 | — | — |
| 2024-11-22 | $8.27 | $12.57 | 356,000 | — | — |
| 2024-11-21 | $8.19 | $12.45 | 225,200 | — | — |
| 2024-11-20 | $8.07 | $12.27 | 301,400 | — | — |
| 2024-11-19 | $8.15 | $12.39 | 202,000 | — | — |
| 2024-11-18 | $8.12 | $12.35 | 198,100 | — | — |
| 2024-11-15 | $8.21 | $12.48 | 232,300 | — | — |
| 2024-11-14 | $8.22 | $12.50 | 225,200 | — | — |
| 2024-11-13 | $8.35 | $12.70 | 357,200 | — | — |
| 2024-11-12 | $8.37 | $12.73 | 353,400 | — | — |
| 2024-11-11 | $8.48 | $12.89 | 450,900 | — | — |
| 2024-11-08 | $8.11 | $12.33 | 427,900 | — | — |
| 2024-11-07 | $7.86 | $11.95 | 761,400 | — | — |
| 2024-11-06 | $8.25 | $12.54 | 926,500 | — | — |
| 2024-11-05 | $7.12 | $10.66 | 356,000 | — | — |
| 2024-11-04 | $6.97 | $10.43 | 302,500 | — | — |
| 2024-11-01 | $7.04 | $10.54 | 278,000 | — | — |
| 2024-10-31 | $6.99 | $10.46 | 282,300 | — | — |
| 2024-10-30 | $7.09 | $10.61 | 373,000 | — | — |
| 2024-10-29 | $7.07 | $10.58 | 294,500 | — | — |
| 2024-10-28 | $6.99 | $10.46 | 344,400 | — | — |
| 2024-10-25 | $6.78 | $10.15 | 288,300 | — | — |
| 2024-10-24 | $7.03 | $10.52 | 340,900 | — | — |
| 2024-10-23 | $7.23 | $10.82 | 212,200 | — | — |
| 2024-10-22 | $7.19 | $10.76 | 221,700 | — | — |
| 2024-10-21 | $7.12 | $10.66 | 397,100 | — | — |
| 2024-10-18 | $7.39 | $11.06 | 260,900 | — | — |
| 2024-10-17 | $7.52 | $11.26 | 298,800 | — | — |
| 2024-10-16 | $7.47 | $11.18 | 418,500 | — | — |
| 2024-10-15 | $7.19 | $10.76 | 583,300 | — | — |
| 2024-10-14 | $7.03 | $10.52 | 287,200 | — | — |
| 2024-10-11 | $6.75 | $10.10 | 373,700 | — | — |
| 2024-10-10 | $6.47 | $9.69 | 306,500 | — | — |
| 2024-10-09 | $6.49 | $9.72 | 219,400 | — | — |
| 2024-10-08 | $6.43 | $9.63 | 218,500 | — | — |
| 2024-10-07 | $6.58 | $9.85 | 169,000 | — | — |
| 2024-10-04 | $6.64 | $9.94 | 213,000 | — | — |
| 2024-10-03 | $6.63 | $9.93 | 166,800 | — | — |
| 2024-10-02 | $6.65 | $9.96 | 161,600 | — | — |
| 2024-10-01 | $6.63 | $9.93 | 272,800 | — | — |
| 2024-09-30 | $6.87 | $10.28 | 257,100 | — | — |
| 2024-09-27 | $6.74 | $10.09 | 267,700 | — | — |
| 2024-09-26 | $6.75 | $10.10 | 251,300 | — | — |
| 2024-09-25 | $6.80 | $10.18 | 254,500 | — | — |
| 2024-09-24 | $6.95 | $10.40 | 323,600 | — | — |
| 2024-09-23 | $7.01 | $10.49 | 375,300 | — | — |
| 2024-09-20 | $6.96 | $10.42 | 1,865,400 | — | — |
| 2024-09-19 | $7.25 | $10.85 | 376,500 | — | — |
| 2024-09-18 | $6.92 | $10.36 | 368,100 | — | — |
| 2024-09-17 | $6.93 | $10.37 | 326,100 | — | — |
| 2024-09-16 | $6.72 | $10.06 | 244,100 | — | — |
| 2024-09-13 | $6.66 | $9.97 | 303,300 | — | — |
| 2024-09-12 | $6.39 | $9.57 | 275,500 | — | — |
| 2024-09-11 | $6.39 | $9.57 | 246,300 | — | — |
| 2024-09-10 | $6.45 | $9.66 | 208,100 | — | — |
| 2024-09-09 | $6.40 | $9.58 | 293,500 | — | — |
| 2024-09-06 | $6.44 | $9.64 | 223,800 | — | — |
| 2024-09-05 | $6.51 | $9.75 | 265,700 | — | — |
| 2024-09-04 | $6.61 | $9.90 | 214,100 | — | — |
| 2024-09-03 | $6.63 | $9.93 | 240,300 | — | — |
| 2024-08-30 | $6.81 | $10.19 | 191,200 | — | — |
| 2024-08-29 | $6.80 | $10.18 | 302,300 | — | — |
| 2024-08-28 | $6.78 | $10.15 | 247,000 | — | — |
| 2024-08-27 | $6.82 | $10.21 | 252,400 | — | — |
| 2024-08-26 | $6.86 | $10.27 | 447,700 | — | — |
| 2024-08-23 | $6.88 | $10.30 | 429,600 | — | — |
| 2024-08-22 | $6.37 | $9.54 | 183,400 | — | — |
| 2024-08-21 | $6.41 | $9.60 | 200,700 | — | — |
| 2024-08-20 | $6.36 | $9.52 | 225,600 | — | — |
| 2024-08-19 | $6.50 | $9.73 | 221,700 | — | — |
| 2024-08-16 | $6.42 | $9.61 | 669,500 | — | — |
| 2024-08-15 | $6.18 | $9.25 | 305,400 | — | — |
| 2024-08-14 | $6.00 | $8.98 | 222,600 | — | — |
| 2024-08-13 | $6.08 | $9.10 | 286,700 | — | — |
| 2024-08-12 | $5.98 | $8.95 | 461,000 | — | — |
| 2024-08-09 | $6.11 | $8.98 | 514,800 | — | — |
| 2024-08-08 | $6.27 | $9.22 | 345,500 | — | — |
| 2024-08-07 | $6.24 | $9.17 | 290,700 | — | — |
| 2024-08-06 | $6.30 | $9.26 | 358,000 | — | — |
| 2024-08-05 | $6.46 | $9.50 | 395,000 | — | — |
| 2024-08-02 | $6.79 | $9.98 | 471,800 | — | — |
| 2024-08-01 | $6.94 | $10.20 | 698,500 | — | — |
| 2024-07-31 | $7.20 | $10.58 | 558,400 | — | — |
| 2024-07-30 | $7.18 | $10.56 | 456,700 | — | — |
| 2024-07-29 | $6.97 | $10.25 | 426,700 | — | — |
| 2024-07-26 | $7.16 | $10.53 | 695,600 | — | — |
| 2024-07-25 | $7.08 | $10.41 | 613,900 | — | — |
| 2024-07-24 | $7.13 | $10.48 | 441,200 | — | — |
| 2024-07-23 | $7.43 | $10.92 | 612,500 | — | — |
| 2024-07-22 | $7.07 | $10.39 | 505,500 | — | — |
| 2024-07-19 | $6.78 | $9.97 | 607,600 | — | — |
| 2024-07-18 | $6.75 | $9.92 | 813,400 | — | — |
| 2024-07-17 | $7.02 | $10.32 | 807,500 | — | — |
| 2024-07-16 | $6.88 | $10.11 | 702,400 | — | — |
| 2024-07-15 | $6.52 | $9.58 | 536,600 | — | — |
| 2024-07-12 | $6.31 | $9.28 | 580,200 | — | — |
| 2024-07-11 | $6.40 | $9.41 | 542,000 | — | — |
| 2024-07-10 | $6.02 | $8.85 | 361,400 | — | — |
| 2024-07-09 | $6.01 | $8.84 | 365,100 | — | — |
| 2024-07-08 | $5.86 | $8.61 | 294,600 | — | — |
| 2024-07-05 | $5.75 | $8.45 | 419,700 | — | — |
| 2024-07-03 | $5.89 | $8.66 | 190,900 | — | — |
| 2024-07-02 | $6.12 | $9.00 | 276,400 | — | — |
| 2024-07-01 | $6.00 | $8.82 | 395,100 | — | — |
| 2024-06-28 | $6.15 | $9.04 | 1,680,700 | — | — |
| 2024-06-27 | $5.79 | $8.51 | 346,300 | — | — |
| 2024-06-26 | $5.65 | $8.31 | 453,800 | — | — |
| 2024-06-25 | $5.51 | $8.10 | 539,800 | — | — |
| 2024-06-24 | $5.56 | $8.17 | 626,500 | — | — |
| 2024-06-21 | $5.50 | $8.09 | 1,063,200 | — | — |
| 2024-06-20 | $5.55 | $8.16 | 546,800 | — | — |
| 2024-06-18 | $5.56 | $8.17 | 657,000 | — | — |
| 2024-06-17 | $5.54 | $8.14 | 412,100 | — | — |
| 2024-06-14 | $5.37 | $7.89 | 387,200 | — | — |
| 2024-06-13 | $5.55 | $8.16 | 537,700 | — | — |
| 2024-06-12 | $5.65 | $8.31 | 639,800 | — | — |
| 2024-06-11 | $5.40 | $7.94 | 395,800 | — | — |
| 2024-06-10 | $5.46 | $8.03 | 415,500 | — | — |
| 2024-06-07 | $5.46 | $8.03 | 425,500 | — | — |
| 2024-06-06 | $5.46 | $8.03 | 429,900 | — | — |
| 2024-06-05 | $5.39 | $7.92 | 337,100 | — | — |
| 2024-06-04 | $5.40 | $7.94 | 399,400 | — | — |
| 2024-06-03 | $5.62 | $8.26 | 447,600 | — | — |
| 2024-05-31 | $5.67 | $8.34 | 299,400 | — | — |
| 2024-05-30 | $5.60 | $8.23 | 362,000 | — | — |
| 2024-05-29 | $5.42 | $7.97 | 286,400 | — | — |
| 2024-05-28 | $5.61 | $8.25 | 245,200 | — | — |
| 2024-05-24 | $5.67 | $8.34 | 282,100 | — | — |
| 2024-05-23 | $5.73 | $8.42 | 290,200 | — | — |
| 2024-05-22 | $5.98 | $8.79 | 605,400 | — | — |
| 2024-05-21 | $5.99 | $8.81 | 304,900 | — | — |
| 2024-05-20 | $5.93 | $8.72 | 240,400 | — | — |
| 2024-05-17 | $6.09 | $8.95 | 289,400 | — | — |
| 2024-05-16 | $6.03 | $8.86 | 375,900 | — | — |
| 2024-05-15 | $5.96 | $8.76 | 684,700 | — | — |
| 2024-05-14 | $5.65 | $8.31 | 268,600 | — | — |
| 2024-05-13 | $5.64 | $8.29 | 280,000 | — | — |
| 2024-05-10 | $5.64 | $8.29 | 278,400 | — | — |
| 2024-05-09 | $5.72 | $8.41 | 469,700 | — | — |
| 2024-05-08 | $5.53 | $8.13 | 832,900 | — | — |
| 2024-05-07 | $5.59 | $8.22 | 472,300 | — | — |
| 2024-05-06 | $5.79 | $8.35 | 342,900 | — | — |
| 2024-05-03 | $5.76 | $8.31 | 340,100 | — | — |
| 2024-05-02 | $5.65 | $8.15 | 338,900 | — | — |
| 2024-05-01 | $5.51 | $7.95 | 468,300 | — | — |
| 2024-04-30 | $5.40 | $7.79 | 455,100 | — | — |
| 2024-04-29 | $5.47 | $7.89 | 543,200 | — | — |
| 2024-04-26 | $5.72 | $8.25 | 325,100 | — | — |
| 2024-04-25 | $5.75 | $8.29 | 517,600 | — | — |
| 2024-04-24 | $6.01 | $8.67 | 432,800 | — | — |
| 2024-04-23 | $5.86 | $8.45 | 497,600 | — | — |
| 2024-04-22 | $5.82 | $8.39 | 479,000 | — | — |
| 2024-04-19 | $5.84 | $8.42 | 425,300 | — | — |
| 2024-04-18 | $5.54 | $7.99 | 427,700 | — | — |
| 2024-04-17 | $5.54 | $7.99 | 352,000 | — | — |
| 2024-04-16 | $5.50 | $7.93 | 299,900 | — | — |
| 2024-04-15 | $5.63 | $8.12 | 355,000 | — | — |
| 2024-04-12 | $5.81 | $8.38 | 1,141,300 | — | — |
| 2024-04-11 | $5.53 | $7.97 | 667,200 | — | — |
| 2024-04-10 | $5.62 | $8.10 | 952,000 | — | — |
| 2024-04-09 | $6.09 | $8.78 | 529,700 | — | — |
| 2024-04-08 | $6.09 | $8.78 | 451,300 | — | — |
| 2024-04-05 | $6.16 | $8.88 | 799,100 | — | — |
| 2024-04-04 | $6.29 | $9.07 | 359,600 | — | — |
| 2024-04-03 | $6.39 | $9.22 | 468,300 | — | — |
| 2024-04-02 | $6.26 | $9.03 | 452,900 | — | — |
| 2024-04-01 | $6.29 | $9.07 | 284,500 | — | — |
| 2024-03-28 | $6.44 | $9.29 | 410,500 | — | — |
| 2024-03-27 | $6.32 | $9.11 | 332,900 | — | — |
| 2024-03-26 | $6.01 | $8.67 | 233,300 | — | — |
| 2024-03-25 | $6.07 | $8.75 | 193,600 | — | — |
| 2024-03-22 | $6.02 | $8.68 | 231,500 | — | — |
| 2024-03-21 | $6.16 | $8.88 | 316,900 | — | — |
| 2024-03-20 | $6.20 | $8.94 | 382,900 | — | — |
| 2024-03-19 | $5.87 | $8.47 | 506,100 | — | — |
| 2024-03-18 | $5.90 | $8.51 | 777,100 | — | — |
| 2024-03-15 | $5.92 | $8.54 | 1,139,600 | — | — |
| 2024-03-14 | $5.89 | $8.49 | 697,000 | — | — |
| 2024-03-13 | $6.27 | $9.04 | 591,400 | — | — |
| 2024-03-12 | $6.21 | $8.96 | 290,900 | — | — |
| 2024-03-11 | $6.36 | $9.17 | 245,300 | — | — |
| 2024-03-08 | $6.37 | $9.19 | 357,500 | — | — |
| 2024-03-07 | $6.26 | $9.03 | 284,900 | — | — |
| 2024-03-06 | $6.24 | $9.00 | 514,200 | — | — |
| 2024-03-05 | $6.14 | $8.85 | 467,000 | — | — |
| 2024-03-04 | $5.97 | $8.61 | 509,100 | — | — |
| 2024-03-01 | $6.14 | $8.85 | 437,100 | — | — |
| 2024-02-29 | $6.36 | $9.17 | 491,400 | — | — |
| 2024-02-28 | $6.26 | $9.03 | 402,200 | — | — |
| 2024-02-27 | $6.32 | $9.11 | 276,400 | — | — |
| 2024-02-26 | $6.36 | $9.17 | 273,800 | — | — |
| 2024-02-23 | $6.51 | $9.39 | 461,500 | — | — |
| 2024-02-22 | $6.48 | $9.35 | 479,700 | — | — |
| 2024-02-21 | $6.62 | $9.55 | 353,400 | — | — |
| 2024-02-20 | $6.64 | $9.58 | 309,400 | — | — |
| 2024-02-16 | $6.75 | $9.73 | 318,300 | — | — |
| 2024-02-15 | $6.82 | $9.84 | 575,700 | — | — |
| 2024-02-14 | $6.48 | $9.35 | 417,500 | — | — |
| 2024-02-13 | $6.38 | $9.20 | 519,800 | — | — |
| 2024-02-12 | $6.82 | $9.84 | 500,900 | — | — |
| 2024-02-09 | $6.67 | $9.62 | 703,700 | — | — |
| 2024-02-08 | $6.44 | $9.29 | 1,141,300 | — | — |
| 2024-02-07 | $6.09 | $8.78 | 980,000 | — | — |
| 2024-02-06 | $6.68 | $9.63 | 668,900 | — | — |
| 2024-02-05 | $7.02 | $9.97 | 702,800 | — | — |
| 2024-02-02 | $7.23 | $10.26 | 413,800 | — | — |
| 2024-02-01 | $7.26 | $10.31 | 609,600 | — | — |
| 2024-01-31 | $7.23 | $10.26 | 614,100 | — | — |
| 2024-01-30 | $7.74 | $10.99 | 293,800 | — | — |
| 2024-01-29 | $7.85 | $11.14 | 447,400 | — | — |
| 2024-01-26 | $7.77 | $11.03 | 396,300 | — | — |
| 2024-01-25 | $7.77 | $11.03 | 689,000 | — | — |
| 2024-01-24 | $8.34 | $11.84 | 328,000 | — | — |
| 2024-01-23 | $8.25 | $11.71 | 364,800 | — | — |
| 2024-01-22 | $8.37 | $11.88 | 256,200 | — | — |
| 2024-01-19 | $8.09 | $11.48 | 269,600 | — | — |
| 2024-01-18 | $7.96 | $11.30 | 311,100 | — | — |
| 2024-01-17 | $7.92 | $11.24 | 274,300 | — | — |
| 2024-01-16 | $8.00 | $11.36 | 354,200 | — | — |
| 2024-01-12 | $8.12 | $11.53 | 213,700 | — | — |
| 2024-01-11 | $8.20 | $11.64 | 280,600 | — | — |
| 2024-01-10 | $8.40 | $11.92 | 308,300 | — | — |
| 2024-01-09 | $8.37 | $11.88 | 263,700 | — | — |
| 2024-01-08 | $8.57 | $12.17 | 306,700 | — | — |
| 2024-01-05 | $8.68 | $12.32 | 390,300 | — | — |
| 2024-01-04 | $8.73 | $12.39 | 198,800 | — | — |
| 2024-01-03 | $8.69 | $12.34 | 286,900 | — | — |
| 2024-01-02 | $8.93 | $12.68 | 247,200 | — | — |