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
- 2008-01-29 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 | $4.95 | $4.95 | 450,200 | — | — |
| 2024-12-30 | $5.12 | $5.12 | 477,300 | — | — |
| 2024-12-27 | $5.22 | $5.22 | 419,900 | — | — |
| 2024-12-26 | $5.31 | $5.31 | 507,200 | — | — |
| 2024-12-24 | $4.91 | $4.91 | 201,500 | — | — |
| 2024-12-23 | $4.99 | $4.99 | 489,100 | — | — |
| 2024-12-20 | $5.04 | $5.04 | 1,333,200 | — | — |
| 2024-12-19 | $4.90 | $4.90 | 1,079,700 | — | — |
| 2024-12-18 | $5.18 | $5.18 | 1,011,700 | — | — |
| 2024-12-17 | $5.65 | $5.65 | 473,800 | — | — |
| 2024-12-16 | $5.82 | $5.82 | 650,300 | — | — |
| 2024-12-13 | $5.69 | $5.69 | 285,700 | — | — |
| 2024-12-12 | $5.57 | $5.57 | 315,300 | — | — |
| 2024-12-11 | $5.61 | $5.61 | 601,800 | — | — |
| 2024-12-10 | $5.97 | $5.97 | 597,100 | — | — |
| 2024-12-09 | $5.90 | $5.90 | 925,800 | — | — |
| 2024-12-06 | $5.58 | $5.58 | 519,900 | — | — |
| 2024-12-05 | $5.47 | $5.47 | 694,900 | — | — |
| 2024-12-04 | $6.04 | $6.04 | 1,271,300 | — | — |
| 2024-12-03 | $6.16 | $6.16 | 831,000 | — | — |
| 2024-12-02 | $6.54 | $6.54 | 703,500 | — | — |
| 2024-11-29 | $6.59 | $6.59 | 448,500 | — | — |
| 2024-11-27 | $6.36 | $6.36 | 612,300 | — | — |
| 2024-11-26 | $6.34 | $6.34 | 1,057,200 | — | — |
| 2024-11-25 | $6.47 | $6.47 | 910,900 | — | — |
| 2024-11-22 | $5.80 | $5.80 | 445,400 | — | — |
| 2024-11-21 | $5.69 | $5.69 | 481,300 | — | — |
| 2024-11-20 | $5.42 | $5.42 | 341,400 | — | — |
| 2024-11-19 | $5.56 | $5.56 | 459,000 | — | — |
| 2024-11-18 | $5.26 | $5.26 | 660,200 | — | — |
| 2024-11-15 | $5.49 | $5.49 | 1,114,500 | — | — |
| 2024-11-14 | $5.97 | $5.97 | 1,348,000 | — | — |
| 2024-11-13 | $6.99 | $6.99 | 757,000 | — | — |
| 2024-11-12 | $7.16 | $7.16 | 896,800 | — | — |
| 2024-11-11 | $7.10 | $7.10 | 2,202,700 | — | — |
| 2024-11-08 | $5.85 | $5.85 | 1,734,400 | — | — |
| 2024-11-07 | $5.13 | $5.13 | 594,600 | — | — |
| 2024-11-06 | $5.06 | $5.06 | 650,100 | — | — |
| 2024-11-05 | $4.46 | $4.46 | 579,200 | — | — |
| 2024-11-04 | $4.38 | $4.38 | 330,800 | — | — |
| 2024-11-01 | $4.32 | $4.32 | 407,200 | — | — |
| 2024-10-31 | $4.08 | $4.08 | 363,000 | — | — |
| 2024-10-30 | $4.15 | $4.15 | 1,058,200 | — | — |
| 2024-10-29 | $4.31 | $4.31 | 200,700 | — | — |
| 2024-10-28 | $4.39 | $4.39 | 241,300 | — | — |
| 2024-10-25 | $4.29 | $4.29 | 217,900 | — | — |
| 2024-10-24 | $4.25 | $4.25 | 267,800 | — | — |
| 2024-10-23 | $4.39 | $4.39 | 390,800 | — | — |
| 2024-10-22 | $4.42 | $4.42 | 291,000 | — | — |
| 2024-10-21 | $4.49 | $4.49 | 557,300 | — | — |
| 2024-10-18 | $4.68 | $4.68 | 349,900 | — | — |
| 2024-10-17 | $4.58 | $4.58 | 249,000 | — | — |
| 2024-10-16 | $4.76 | $4.76 | 457,400 | — | — |
| 2024-10-15 | $4.82 | $4.82 | 525,000 | — | — |
| 2024-10-14 | $4.64 | $4.64 | 855,200 | — | — |
| 2024-10-11 | $4.38 | $4.38 | 629,100 | — | — |
| 2024-10-10 | $4.21 | $4.21 | 854,200 | — | — |
| 2024-10-09 | $4.45 | $4.45 | 393,000 | — | — |
| 2024-10-08 | $4.67 | $4.67 | 213,500 | — | — |
| 2024-10-07 | $4.76 | $4.76 | 421,800 | — | — |
| 2024-10-04 | $4.83 | $4.83 | 514,200 | — | — |
| 2024-10-03 | $4.68 | $4.68 | 1,234,300 | — | — |
| 2024-10-02 | $5.16 | $5.16 | 215,300 | — | — |
| 2024-10-01 | $5.07 | $5.07 | 265,400 | — | — |
| 2024-09-30 | $5.24 | $5.24 | 232,900 | — | — |
| 2024-09-27 | $5.21 | $5.21 | 352,100 | — | — |
| 2024-09-26 | $5.20 | $5.20 | 299,100 | — | — |
| 2024-09-25 | $5.16 | $5.16 | 593,200 | — | — |
| 2024-09-24 | $5.68 | $5.68 | 940,200 | — | — |
| 2024-09-23 | $5.12 | $5.12 | 486,100 | — | — |
| 2024-09-20 | $4.91 | $4.91 | 1,309,800 | — | — |
| 2024-09-19 | $5.28 | $5.28 | 306,800 | — | — |
| 2024-09-18 | $5.24 | $5.24 | 276,900 | — | — |
| 2024-09-17 | $5.20 | $5.20 | 184,800 | — | — |
| 2024-09-16 | $5.13 | $5.13 | 244,600 | — | — |
| 2024-09-13 | $5.27 | $5.27 | 418,500 | — | — |
| 2024-09-12 | $5.23 | $5.23 | 455,600 | — | — |
| 2024-09-11 | $5.28 | $5.28 | 385,400 | — | — |
| 2024-09-10 | $4.96 | $4.96 | 343,200 | — | — |
| 2024-09-09 | $4.80 | $4.80 | 411,700 | — | — |
| 2024-09-06 | $4.79 | $4.79 | 327,200 | — | — |
| 2024-09-05 | $4.94 | $4.94 | 362,600 | — | — |
| 2024-09-04 | $4.99 | $4.99 | 331,900 | — | — |
| 2024-09-03 | $5.04 | $5.04 | 483,000 | — | — |
| 2024-08-30 | $5.21 | $5.21 | 309,300 | — | — |
| 2024-08-29 | $5.13 | $5.13 | 388,000 | — | — |
| 2024-08-28 | $5.14 | $5.14 | 459,900 | — | — |
| 2024-08-27 | $4.91 | $4.91 | 738,800 | — | — |
| 2024-08-26 | $5.44 | $5.44 | 322,900 | — | — |
| 2024-08-23 | $5.45 | $5.45 | 536,200 | — | — |
| 2024-08-22 | $5.06 | $5.06 | 305,300 | — | — |
| 2024-08-21 | $5.30 | $5.30 | 375,700 | — | — |
| 2024-08-20 | $5.20 | $5.20 | 415,500 | — | — |
| 2024-08-19 | $5.32 | $5.32 | 577,700 | — | — |
| 2024-08-16 | $5.21 | $5.21 | 371,500 | — | — |
| 2024-08-15 | $5.07 | $5.07 | 424,500 | — | — |
| 2024-08-14 | $5.20 | $5.20 | 458,600 | — | — |
| 2024-08-13 | $5.51 | $5.51 | 554,900 | — | — |
| 2024-08-12 | $5.46 | $5.46 | 472,200 | — | — |
| 2024-08-09 | $5.43 | $5.43 | 536,700 | — | — |
| 2024-08-08 | $5.22 | $5.22 | 1,304,200 | — | — |
| 2024-08-07 | $5.37 | $5.37 | 1,026,800 | — | — |
| 2024-08-06 | $5.79 | $5.79 | 476,100 | — | — |
| 2024-08-05 | $5.98 | $5.98 | 628,800 | — | — |
| 2024-08-02 | $6.59 | $6.59 | 515,600 | — | — |
| 2024-08-01 | $6.69 | $6.69 | 698,200 | — | — |
| 2024-07-31 | $7.13 | $7.13 | 716,600 | — | — |
| 2024-07-30 | $6.86 | $6.86 | 305,100 | — | — |
| 2024-07-29 | $6.74 | $6.74 | 340,300 | — | — |
| 2024-07-26 | $7.03 | $7.03 | 506,600 | — | — |
| 2024-07-25 | $6.96 | $6.96 | 358,000 | — | — |
| 2024-07-24 | $6.77 | $6.77 | 464,700 | — | — |
| 2024-07-23 | $7.00 | $7.00 | 663,400 | — | — |
| 2024-07-22 | $6.95 | $6.95 | 509,200 | — | — |
| 2024-07-19 | $6.55 | $6.55 | 421,000 | — | — |
| 2024-07-18 | $6.55 | $6.55 | 343,500 | — | — |
| 2024-07-17 | $6.75 | $6.75 | 728,900 | — | — |
| 2024-07-16 | $6.98 | $6.98 | 730,400 | — | — |
| 2024-07-15 | $6.69 | $6.69 | 690,100 | — | — |
| 2024-07-12 | $6.17 | $6.17 | 877,600 | — | — |
| 2024-07-11 | $6.26 | $6.26 | 873,200 | — | — |
| 2024-07-10 | $5.82 | $5.82 | 841,000 | — | — |
| 2024-07-09 | $6.02 | $6.02 | 1,542,900 | — | — |
| 2024-07-08 | $6.61 | $6.61 | 462,300 | — | — |
| 2024-07-05 | $6.57 | $6.57 | 480,600 | — | — |
| 2024-07-03 | $6.81 | $6.81 | 306,600 | — | — |
| 2024-07-02 | $6.62 | $6.62 | 460,800 | — | — |
| 2024-07-01 | $6.80 | $6.80 | 731,200 | — | — |
| 2024-06-28 | $6.86 | $6.86 | 6,436,700 | — | — |
| 2024-06-27 | $6.72 | $6.72 | 836,000 | — | — |
| 2024-06-26 | $6.94 | $6.94 | 1,255,700 | — | — |
| 2024-06-25 | $6.79 | $6.79 | 930,700 | — | — |
| 2024-06-24 | $6.93 | $6.93 | 712,400 | — | — |
| 2024-06-21 | $6.96 | $6.96 | 1,684,800 | — | — |
| 2024-06-20 | $7.21 | $7.21 | 1,081,500 | — | — |
| 2024-06-18 | $7.87 | $7.87 | 692,100 | — | — |
| 2024-06-17 | $8.40 | $8.40 | 1,093,300 | — | — |
| 2024-06-14 | $7.92 | $7.92 | 485,400 | — | — |
| 2024-06-13 | $8.12 | $8.12 | 843,800 | — | — |
| 2024-06-12 | $7.95 | $7.95 | 682,100 | — | — |
| 2024-06-11 | $7.85 | $7.85 | 567,400 | — | — |
| 2024-06-10 | $7.56 | $7.56 | 853,300 | — | — |
| 2024-06-07 | $7.54 | $7.54 | 833,900 | — | — |
| 2024-06-06 | $7.95 | $7.95 | 452,900 | — | — |
| 2024-06-05 | $8.22 | $8.22 | 630,900 | — | — |
| 2024-06-04 | $7.53 | $7.53 | 1,152,900 | — | — |
| 2024-06-03 | $7.53 | $7.53 | 851,100 | — | — |
| 2024-05-31 | $8.25 | $8.25 | 764,600 | — | — |
| 2024-05-30 | $8.50 | $8.50 | 996,500 | — | — |
| 2024-05-29 | $7.91 | $7.91 | 357,800 | — | — |
| 2024-05-28 | $7.77 | $7.77 | 547,000 | — | — |
| 2024-05-24 | $7.84 | $7.84 | 657,500 | — | — |
| 2024-05-23 | $7.62 | $7.62 | 637,800 | — | — |
| 2024-05-22 | $7.79 | $7.79 | 751,400 | — | — |
| 2024-05-21 | $7.71 | $7.71 | 557,500 | — | — |
| 2024-05-20 | $7.90 | $7.90 | 944,700 | — | — |
| 2024-05-17 | $7.77 | $7.77 | 826,700 | — | — |
| 2024-05-16 | $7.72 | $7.72 | 1,685,900 | — | — |
| 2024-05-15 | $8.31 | $8.31 | 1,587,400 | — | — |
| 2024-05-14 | $9.08 | $9.08 | 537,700 | — | — |
| 2024-05-13 | $9.53 | $9.53 | 589,600 | — | — |
| 2024-05-10 | $9.32 | $9.32 | 1,406,400 | — | — |
| 2024-05-09 | $9.30 | $9.30 | 3,498,100 | — | — |
| 2024-05-08 | $12.33 | $12.33 | 1,222,100 | — | — |
| 2024-05-07 | $12.38 | $12.38 | 849,500 | — | — |
| 2024-05-06 | $12.44 | $12.44 | 583,900 | — | — |
| 2024-05-03 | $12.51 | $12.51 | 870,300 | — | — |
| 2024-05-02 | $12.49 | $12.49 | 602,700 | — | — |
| 2024-05-01 | $11.64 | $11.64 | 529,700 | — | — |
| 2024-04-30 | $11.93 | $11.93 | 679,700 | — | — |
| 2024-04-29 | $11.87 | $11.87 | 648,400 | — | — |
| 2024-04-26 | $11.95 | $11.95 | 754,400 | — | — |
| 2024-04-25 | $10.82 | $10.82 | 397,900 | — | — |
| 2024-04-24 | $11.16 | $11.16 | 695,100 | — | — |
| 2024-04-23 | $10.89 | $10.89 | 1,113,100 | — | — |
| 2024-04-22 | $10.00 | $10.00 | 440,100 | — | — |
| 2024-04-19 | $9.70 | $9.70 | 493,300 | — | — |
| 2024-04-18 | $10.21 | $10.21 | 857,000 | — | — |
| 2024-04-17 | $9.87 | $9.87 | 488,700 | — | — |
| 2024-04-16 | $9.92 | $9.92 | 426,800 | — | — |
| 2024-04-15 | $9.61 | $9.61 | 447,800 | — | — |
| 2024-04-12 | $9.66 | $9.66 | 762,100 | — | — |
| 2024-04-11 | $10.22 | $10.22 | 324,600 | — | — |
| 2024-04-10 | $9.86 | $9.86 | 302,200 | — | — |
| 2024-04-09 | $10.27 | $10.27 | 541,300 | — | — |
| 2024-04-08 | $10.00 | $10.00 | 400,800 | — | — |
| 2024-04-05 | $9.58 | $9.58 | 441,600 | — | — |
| 2024-04-04 | $9.67 | $9.67 | 817,700 | — | — |
| 2024-04-03 | $10.13 | $10.13 | 409,500 | — | — |
| 2024-04-02 | $9.90 | $9.90 | 480,800 | — | — |
| 2024-04-01 | $10.20 | $10.20 | 537,000 | — | — |
| 2024-03-28 | $10.28 | $10.28 | 783,900 | — | — |
| 2024-03-27 | $10.18 | $10.18 | 674,800 | — | — |
| 2024-03-26 | $11.06 | $11.06 | 732,400 | — | — |
| 2024-03-25 | $10.60 | $10.60 | 637,400 | — | — |
| 2024-03-22 | $11.14 | $11.14 | 667,200 | — | — |
| 2024-03-21 | $11.24 | $11.24 | 1,072,900 | — | — |
| 2024-03-20 | $11.53 | $11.53 | 824,700 | — | — |
| 2024-03-19 | $10.87 | $10.87 | 1,103,400 | — | — |
| 2024-03-18 | $10.84 | $10.84 | 1,475,300 | — | — |
| 2024-03-15 | $10.08 | $10.08 | 1,135,100 | — | — |
| 2024-03-14 | $9.77 | $9.77 | 2,115,000 | — | — |
| 2024-03-13 | $8.90 | $8.90 | 1,265,400 | — | — |
| 2024-03-12 | $8.38 | $8.38 | 2,455,000 | — | — |
| 2024-03-11 | $7.95 | $7.95 | 1,123,800 | — | — |
| 2024-03-08 | $8.00 | $8.00 | 542,300 | — | — |
| 2024-03-07 | $7.90 | $7.90 | 559,600 | — | — |
| 2024-03-06 | $7.78 | $7.78 | 738,200 | — | — |
| 2024-03-05 | $7.56 | $7.56 | 553,800 | — | — |
| 2024-03-04 | $7.54 | $7.54 | 388,400 | — | — |
| 2024-03-01 | $8.00 | $8.00 | 378,400 | — | — |
| 2024-02-29 | $7.96 | $7.96 | 378,000 | — | — |
| 2024-02-28 | $8.00 | $8.00 | 598,300 | — | — |
| 2024-02-27 | $8.27 | $8.27 | 746,300 | — | — |
| 2024-02-26 | $7.77 | $7.77 | 406,700 | — | — |
| 2024-02-23 | $7.35 | $7.35 | 531,100 | — | — |
| 2024-02-22 | $6.70 | $6.70 | 473,400 | — | — |
| 2024-02-21 | $7.12 | $7.12 | 289,100 | — | — |
| 2024-02-20 | $7.19 | $7.19 | 276,600 | — | — |
| 2024-02-16 | $7.09 | $7.09 | 362,200 | — | — |
| 2024-02-15 | $7.00 | $7.00 | 393,700 | — | — |
| 2024-02-14 | $6.67 | $6.67 | 529,200 | — | — |
| 2024-02-13 | $6.00 | $6.00 | 365,700 | — | — |
| 2024-02-12 | $6.12 | $6.12 | 363,900 | — | — |
| 2024-02-09 | $5.93 | $5.93 | 300,400 | — | — |
| 2024-02-08 | $5.79 | $5.79 | 279,700 | — | — |
| 2024-02-07 | $5.71 | $5.71 | 451,700 | — | — |
| 2024-02-06 | $5.98 | $5.98 | 437,000 | — | — |
| 2024-02-05 | $5.64 | $5.64 | 367,700 | — | — |
| 2024-02-02 | $5.69 | $5.69 | 499,400 | — | — |
| 2024-02-01 | $5.80 | $5.80 | 387,400 | — | — |
| 2024-01-31 | $5.59 | $5.59 | 629,700 | — | — |
| 2024-01-30 | $5.56 | $5.56 | 750,100 | — | — |
| 2024-01-29 | $5.87 | $5.87 | 917,900 | — | — |
| 2024-01-26 | $5.87 | $5.87 | 314,900 | — | — |
| 2024-01-25 | $5.94 | $5.94 | 674,500 | — | — |
| 2024-01-24 | $6.08 | $6.08 | 484,900 | — | — |
| 2024-01-23 | $6.16 | $6.16 | 731,900 | — | — |
| 2024-01-22 | $6.08 | $6.08 | 682,600 | — | — |
| 2024-01-19 | $6.02 | $6.02 | 596,700 | — | — |
| 2024-01-18 | $6.00 | $6.00 | 563,800 | — | — |
| 2024-01-17 | $5.94 | $5.94 | 598,400 | — | — |
| 2024-01-16 | $5.90 | $5.90 | 1,029,700 | — | — |
| 2024-01-12 | $6.16 | $6.16 | 898,800 | — | — |
| 2024-01-11 | $6.04 | $6.04 | 1,111,100 | — | — |
| 2024-01-10 | $5.67 | $5.67 | 1,529,000 | — | — |
| 2024-01-09 | $5.92 | $5.92 | 899,500 | — | — |
| 2024-01-08 | $5.83 | $5.83 | 2,452,600 | — | — |
| 2024-01-05 | $5.45 | $5.45 | 3,418,800 | — | — |
| 2024-01-04 | $5.28 | $5.28 | 7,259,000 | — | — |
| 2024-01-03 | $7.77 | $7.77 | 846,500 | — | — |
| 2024-01-02 | $8.43 | $8.43 | 851,400 | — | — |