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
- 2014-12-11 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 | $7.71 | $11.48 | 2,113,200 | — | — |
| 2024-12-30 | $7.29 | $10.86 | 1,151,800 | — | — |
| 2024-12-27 | $7.49 | $11.16 | 1,290,500 | — | — |
| 2024-12-26 | $7.44 | $11.08 | 598,800 | — | — |
| 2024-12-24 | $7.39 | $11.01 | 258,500 | — | — |
| 2024-12-23 | $7.39 | $11.01 | 781,100 | — | — |
| 2024-12-20 | $7.35 | $10.95 | 1,297,800 | — | — |
| 2024-12-19 | $7.30 | $10.87 | 618,700 | — | — |
| 2024-12-18 | $7.36 | $10.96 | 998,600 | — | — |
| 2024-12-17 | $7.56 | $11.26 | 1,127,000 | — | — |
| 2024-12-16 | $7.44 | $11.08 | 813,000 | — | — |
| 2024-12-13 | $7.84 | $11.68 | 1,116,200 | — | — |
| 2024-12-12 | $7.79 | $11.60 | 1,217,700 | — | — |
| 2024-12-11 | $7.70 | $11.47 | 1,791,200 | — | — |
| 2024-12-10 | $7.57 | $11.28 | 2,498,900 | — | — |
| 2024-12-09 | $7.39 | $11.01 | 3,907,600 | — | — |
| 2024-12-06 | $6.77 | $10.08 | 942,300 | — | — |
| 2024-12-05 | $6.62 | $9.86 | 681,800 | — | — |
| 2024-12-04 | $6.66 | $9.92 | 1,124,500 | — | — |
| 2024-12-03 | $6.65 | $9.91 | 1,217,700 | — | — |
| 2024-12-02 | $6.78 | $10.10 | 906,800 | — | — |
| 2024-11-29 | $6.73 | $10.02 | 1,596,100 | — | — |
| 2024-11-27 | $6.64 | $9.89 | 841,100 | — | — |
| 2024-11-26 | $6.32 | $9.41 | 451,000 | — | — |
| 2024-11-25 | $6.47 | $9.64 | 811,600 | — | — |
| 2024-11-22 | $6.36 | $9.47 | 785,600 | — | — |
| 2024-11-21 | $6.56 | $9.77 | 1,269,500 | — | — |
| 2024-11-20 | $6.68 | $9.95 | 369,000 | — | — |
| 2024-11-19 | $6.68 | $9.95 | 627,900 | — | — |
| 2024-11-18 | $6.84 | $10.19 | 891,600 | — | — |
| 2024-11-15 | $6.72 | $10.01 | 561,500 | — | — |
| 2024-11-14 | $6.72 | $10.01 | 834,300 | — | — |
| 2024-11-13 | $6.70 | $9.98 | 803,200 | — | — |
| 2024-11-12 | $6.83 | $10.17 | 932,800 | — | — |
| 2024-11-11 | $6.85 | $10.20 | 688,000 | — | — |
| 2024-11-08 | $6.94 | $10.34 | 1,084,200 | — | — |
| 2024-11-07 | $7.25 | $10.80 | 1,052,600 | — | — |
| 2024-11-06 | $6.91 | $10.29 | 1,877,600 | — | — |
| 2024-11-05 | $7.29 | $10.86 | 461,800 | — | — |
| 2024-11-04 | $7.19 | $10.71 | 768,600 | — | — |
| 2024-11-01 | $7.10 | $10.58 | 1,167,300 | — | — |
| 2024-10-31 | $7.07 | $10.53 | 532,700 | — | — |
| 2024-10-30 | $7.07 | $10.53 | 434,300 | — | — |
| 2024-10-29 | $7.12 | $10.61 | 725,300 | — | — |
| 2024-10-28 | $7.08 | $10.55 | 565,700 | — | — |
| 2024-10-25 | $6.89 | $10.26 | 384,200 | — | — |
| 2024-10-24 | $6.82 | $10.16 | 675,700 | — | — |
| 2024-10-23 | $6.89 | $10.26 | 505,100 | — | — |
| 2024-10-22 | $7.06 | $10.51 | 1,223,900 | — | — |
| 2024-10-21 | $6.73 | $10.02 | 523,400 | — | — |
| 2024-10-18 | $6.77 | $10.08 | 1,156,700 | — | — |
| 2024-10-17 | $6.51 | $9.70 | 1,189,300 | — | — |
| 2024-10-16 | $6.87 | $10.23 | 558,000 | — | — |
| 2024-10-15 | $6.81 | $10.14 | 1,110,100 | — | — |
| 2024-10-14 | $7.19 | $10.71 | 774,800 | — | — |
| 2024-10-11 | $7.38 | $10.99 | 692,900 | — | — |
| 2024-10-10 | $7.27 | $10.83 | 818,600 | — | — |
| 2024-10-09 | $7.36 | $10.96 | 1,199,200 | — | — |
| 2024-10-08 | $7.67 | $11.42 | 3,667,900 | — | — |
| 2024-10-07 | $7.86 | $11.71 | 2,148,500 | — | — |
| 2024-10-04 | $7.73 | $11.51 | 2,027,400 | — | — |
| 2024-10-03 | $7.59 | $11.31 | 1,899,300 | — | — |
| 2024-10-02 | $7.78 | $11.59 | 3,573,900 | — | — |
| 2024-10-01 | $7.86 | $11.71 | 1,740,600 | — | — |
| 2024-09-30 | $7.61 | $11.33 | 2,652,000 | — | — |
| 2024-09-27 | $7.41 | $11.04 | 2,403,800 | — | — |
| 2024-09-26 | $7.20 | $10.72 | 3,623,400 | — | — |
| 2024-09-25 | $6.95 | $10.35 | 1,631,300 | — | — |
| 2024-09-24 | $7.15 | $10.65 | 1,781,100 | — | — |
| 2024-09-23 | $6.50 | $9.68 | 1,568,900 | — | — |
| 2024-09-20 | $6.39 | $9.52 | 657,900 | — | — |
| 2024-09-19 | $6.48 | $9.65 | 883,400 | — | — |
| 2024-09-18 | $6.39 | $9.52 | 917,000 | — | — |
| 2024-09-17 | $6.32 | $9.41 | 609,900 | — | — |
| 2024-09-16 | $6.30 | $9.38 | 1,095,800 | — | — |
| 2024-09-13 | $6.37 | $9.49 | 1,244,900 | — | — |
| 2024-09-12 | $6.29 | $9.37 | 1,057,000 | — | — |
| 2024-09-11 | $6.45 | $9.61 | 958,400 | — | — |
| 2024-09-10 | $6.35 | $9.46 | 1,544,700 | — | — |
| 2024-09-09 | $6.32 | $9.41 | 1,467,600 | — | — |
| 2024-09-06 | $6.38 | $9.50 | 1,795,700 | — | — |
| 2024-09-05 | $6.42 | $9.56 | 1,139,100 | — | — |
| 2024-09-04 | $6.20 | $9.23 | 1,092,000 | — | — |
| 2024-09-03 | $6.39 | $9.52 | 2,105,100 | — | — |
| 2024-08-30 | $6.64 | $9.89 | 1,051,600 | — | — |
| 2024-08-29 | $6.59 | $9.82 | 1,674,600 | — | — |
| 2024-08-28 | $6.61 | $9.85 | 1,253,100 | — | — |
| 2024-08-27 | $6.52 | $9.71 | 1,496,600 | — | — |
| 2024-08-26 | $6.65 | $9.91 | 2,188,300 | — | — |
| 2024-08-23 | $6.92 | $10.31 | 1,156,100 | — | — |
| 2024-08-22 | $6.77 | $10.08 | 1,247,200 | — | — |
| 2024-08-21 | $6.86 | $10.22 | 814,600 | — | — |
| 2024-08-20 | $6.81 | $10.14 | 685,400 | — | — |
| 2024-08-19 | $7.03 | $10.47 | 1,057,200 | — | — |
| 2024-08-16 | $6.88 | $10.25 | 1,200,100 | — | — |
| 2024-08-15 | $6.78 | $10.10 | 959,100 | — | — |
| 2024-08-14 | $6.80 | $10.13 | 1,232,700 | — | — |
| 2024-08-13 | $6.95 | $10.35 | 1,458,100 | — | — |
| 2024-08-12 | $6.94 | $10.34 | 751,700 | — | — |
| 2024-08-09 | $6.77 | $10.08 | 3,031,800 | — | — |
| 2024-08-08 | $6.73 | $10.02 | 1,065,700 | — | — |
| 2024-08-07 | $6.72 | $10.01 | 1,009,800 | — | — |
| 2024-08-06 | $6.78 | $10.10 | 1,553,000 | — | — |
| 2024-08-05 | $6.48 | $9.65 | 2,363,300 | — | — |
| 2024-08-02 | $6.52 | $9.71 | 922,600 | — | — |
| 2024-08-01 | $6.63 | $9.88 | 1,106,600 | — | — |
| 2024-07-31 | $6.75 | $10.05 | 1,411,000 | — | — |
| 2024-07-30 | $6.73 | $10.02 | 886,800 | — | — |
| 2024-07-29 | $6.80 | $10.13 | 1,268,500 | — | — |
| 2024-07-26 | $6.79 | $10.11 | 1,491,000 | — | — |
| 2024-07-25 | $6.74 | $10.04 | 1,167,300 | — | — |
| 2024-07-24 | $6.52 | $9.70 | 1,351,800 | — | — |
| 2024-07-23 | $6.50 | $9.68 | 1,852,900 | — | — |
| 2024-07-22 | $6.84 | $10.19 | 1,180,100 | — | — |
| 2024-07-19 | $6.57 | $9.79 | 1,581,800 | — | — |
| 2024-07-18 | $6.62 | $9.86 | 2,020,200 | — | — |
| 2024-07-17 | $6.47 | $9.64 | 637,800 | — | — |
| 2024-07-16 | $6.59 | $9.82 | 885,000 | — | — |
| 2024-07-15 | $6.61 | $9.85 | 1,011,000 | — | — |
| 2024-07-12 | $6.85 | $10.20 | 929,900 | — | — |
| 2024-07-11 | $6.68 | $9.95 | 1,877,300 | — | — |
| 2024-07-10 | $6.60 | $9.83 | 1,586,100 | — | — |
| 2024-07-09 | $6.61 | $9.84 | 2,848,900 | — | — |
| 2024-07-08 | $6.12 | $9.12 | 687,300 | — | — |
| 2024-07-05 | $6.12 | $9.12 | 689,300 | — | — |
| 2024-07-03 | $6.16 | $9.18 | 614,400 | — | — |
| 2024-07-02 | $6.06 | $9.03 | 715,800 | — | — |
| 2024-07-01 | $6.13 | $9.13 | 1,165,800 | — | — |
| 2024-06-28 | $6.12 | $9.12 | 1,041,300 | — | — |
| 2024-06-27 | $6.01 | $8.95 | 1,893,800 | — | — |
| 2024-06-26 | $6.06 | $9.03 | 1,577,200 | — | — |
| 2024-06-25 | $6.03 | $8.98 | 1,303,500 | — | — |
| 2024-06-24 | $6.22 | $9.26 | 2,516,500 | — | — |
| 2024-06-21 | $6.17 | $9.19 | 2,934,900 | — | — |
| 2024-06-20 | $6.18 | $9.21 | 3,046,100 | — | — |
| 2024-06-18 | $5.97 | $8.89 | 3,279,100 | — | — |
| 2024-06-17 | $5.90 | $8.79 | 1,129,600 | — | — |
| 2024-06-14 | $5.81 | $8.65 | 1,381,400 | — | — |
| 2024-06-13 | $5.89 | $8.77 | 1,557,100 | — | — |
| 2024-06-12 | $5.60 | $8.34 | 1,054,700 | — | — |
| 2024-06-11 | $5.58 | $8.31 | 1,346,300 | — | — |
| 2024-06-10 | $5.64 | $8.40 | 1,264,100 | — | — |
| 2024-06-07 | $5.46 | $8.13 | 1,028,100 | — | — |
| 2024-06-06 | $5.46 | $8.13 | 1,348,800 | — | — |
| 2024-06-05 | $5.46 | $8.13 | 1,223,600 | — | — |
| 2024-06-04 | $5.31 | $7.91 | 1,643,800 | — | — |
| 2024-06-03 | $5.42 | $8.07 | 1,677,900 | — | — |
| 2024-05-31 | $5.64 | $8.40 | 3,645,500 | — | — |
| 2024-05-30 | $5.66 | $8.42 | 4,046,400 | — | — |
| 2024-05-29 | $5.34 | $7.95 | 3,588,600 | — | — |
| 2024-05-28 | $4.84 | $7.21 | 9,618,100 | — | — |
| 2024-05-24 | $5.52 | $8.22 | 1,708,700 | — | — |
| 2024-05-23 | $5.53 | $8.24 | 1,721,300 | — | — |
| 2024-05-22 | $5.66 | $8.43 | 1,466,200 | — | — |
| 2024-05-21 | $5.83 | $8.68 | 1,343,500 | — | — |
| 2024-05-20 | $6.02 | $8.97 | 889,400 | — | — |
| 2024-05-17 | $6.20 | $9.23 | 1,146,700 | — | — |
| 2024-05-16 | $6.07 | $9.04 | 1,672,000 | — | — |
| 2024-05-15 | $6.04 | $9.00 | 1,855,200 | — | — |
| 2024-05-14 | $6.05 | $9.01 | 1,185,300 | — | — |
| 2024-05-13 | $6.16 | $9.18 | 992,800 | — | — |
| 2024-05-10 | $6.05 | $9.01 | 841,800 | — | — |
| 2024-05-09 | $6.08 | $9.06 | 472,000 | — | — |
| 2024-05-08 | $6.07 | $9.04 | 1,130,400 | — | — |
| 2024-05-07 | $6.08 | $9.06 | 606,400 | — | — |
| 2024-05-06 | $6.14 | $9.14 | 835,600 | — | — |
| 2024-05-03 | $6.19 | $9.22 | 1,048,600 | — | — |
| 2024-05-02 | $6.13 | $9.13 | 1,337,300 | — | — |
| 2024-05-01 | $5.89 | $8.77 | 1,656,600 | — | — |
| 2024-04-30 | $5.83 | $8.68 | 1,958,300 | — | — |
| 2024-04-29 | $5.93 | $8.83 | 1,415,300 | — | — |
| 2024-04-26 | $5.83 | $8.68 | 1,053,500 | — | — |
| 2024-04-25 | $5.72 | $8.52 | 1,785,300 | — | — |
| 2024-04-24 | $5.76 | $8.58 | 1,520,200 | — | — |
| 2024-04-23 | $5.72 | $8.52 | 1,068,800 | — | — |
| 2024-04-22 | $5.71 | $8.50 | 1,850,100 | — | — |
| 2024-04-19 | $5.59 | $8.33 | 1,503,700 | — | — |
| 2024-04-18 | $5.68 | $8.46 | 2,172,300 | — | — |
| 2024-04-17 | $5.52 | $8.22 | 2,275,000 | — | — |
| 2024-04-16 | $5.56 | $8.28 | 1,764,800 | — | — |
| 2024-04-15 | $5.45 | $8.12 | 3,312,500 | — | — |
| 2024-04-12 | $5.30 | $7.89 | 2,304,100 | — | — |
| 2024-04-11 | $5.54 | $8.25 | 2,267,500 | — | — |
| 2024-04-10 | $6.08 | $8.25 | 2,874,500 | — | — |
| 2024-04-09 | $6.21 | $8.43 | 1,940,600 | — | — |
| 2024-04-08 | $6.03 | $8.18 | 1,808,300 | — | — |
| 2024-04-05 | $5.99 | $8.13 | 1,878,900 | — | — |
| 2024-04-04 | $5.97 | $8.10 | 3,472,400 | — | — |
| 2024-04-03 | $6.19 | $8.40 | 2,793,800 | — | — |
| 2024-04-02 | $6.36 | $8.63 | 2,723,500 | — | — |
| 2024-04-01 | $6.30 | $8.55 | 1,799,300 | — | — |
| 2024-03-28 | $6.21 | $8.43 | 2,176,200 | — | — |
| 2024-03-27 | $6.24 | $8.47 | 2,147,500 | — | — |
| 2024-03-26 | $6.12 | $8.31 | 3,447,700 | — | — |
| 2024-03-25 | $5.91 | $8.02 | 1,675,500 | — | — |
| 2024-03-22 | $5.69 | $7.72 | 1,664,300 | — | — |
| 2024-03-21 | $5.91 | $8.02 | 2,266,800 | — | — |
| 2024-03-20 | $6.04 | $8.20 | 2,421,500 | — | — |
| 2024-03-19 | $5.93 | $8.05 | 5,164,200 | — | — |
| 2024-03-18 | $5.85 | $7.94 | 3,916,600 | — | — |
| 2024-03-15 | $5.97 | $8.10 | 5,628,900 | — | — |
| 2024-03-14 | $5.96 | $8.09 | 13,977,200 | — | — |
| 2024-03-13 | $7.67 | $10.41 | 2,837,300 | — | — |
| 2024-03-12 | $7.45 | $10.11 | 2,628,900 | — | — |
| 2024-03-11 | $7.06 | $9.58 | 1,612,200 | — | — |
| 2024-03-08 | $6.83 | $9.27 | 990,500 | — | — |
| 2024-03-07 | $6.84 | $9.28 | 1,031,200 | — | — |
| 2024-03-06 | $6.86 | $9.31 | 1,248,900 | — | — |
| 2024-03-05 | $6.68 | $9.07 | 1,961,500 | — | — |
| 2024-03-04 | $6.63 | $9.00 | 1,205,000 | — | — |
| 2024-03-01 | $6.85 | $9.30 | 1,241,500 | — | — |
| 2024-02-29 | $6.59 | $8.94 | 1,706,600 | — | — |
| 2024-02-28 | $6.73 | $9.13 | 1,705,500 | — | — |
| 2024-02-27 | $6.90 | $9.36 | 2,304,600 | — | — |
| 2024-02-26 | $6.76 | $9.17 | 2,388,200 | — | — |
| 2024-02-23 | $6.64 | $9.01 | 3,071,100 | — | — |
| 2024-02-22 | $6.50 | $8.82 | 1,519,400 | — | — |
| 2024-02-21 | $6.46 | $8.77 | 981,700 | — | — |
| 2024-02-20 | $6.32 | $8.58 | 1,839,800 | — | — |
| 2024-02-16 | $6.28 | $8.52 | 2,016,500 | — | — |
| 2024-02-15 | $6.23 | $8.46 | 1,393,300 | — | — |
| 2024-02-14 | $6.08 | $8.25 | 1,219,300 | — | — |
| 2024-02-13 | $6.08 | $8.25 | 1,229,100 | — | — |
| 2024-02-12 | $6.33 | $8.59 | 1,927,200 | — | — |
| 2024-02-09 | $6.12 | $8.31 | 767,200 | — | — |
| 2024-02-08 | $6.12 | $8.31 | 1,815,100 | — | — |
| 2024-02-07 | $6.19 | $8.40 | 2,493,400 | — | — |
| 2024-02-06 | $6.17 | $8.37 | 5,701,400 | — | — |
| 2024-02-05 | $5.84 | $7.93 | 1,275,400 | — | — |
| 2024-02-02 | $5.75 | $7.80 | 1,846,300 | — | — |
| 2024-02-01 | $5.86 | $7.95 | 1,207,900 | — | — |
| 2024-01-31 | $5.87 | $7.97 | 2,361,400 | — | — |
| 2024-01-30 | $5.84 | $7.93 | 1,149,400 | — | — |
| 2024-01-29 | $5.93 | $8.05 | 1,294,900 | — | — |
| 2024-01-26 | $6.05 | $8.21 | 2,146,600 | — | — |
| 2024-01-25 | $5.92 | $8.03 | 1,439,500 | — | — |
| 2024-01-24 | $6.01 | $8.16 | 3,124,800 | — | — |
| 2024-01-23 | $6.09 | $8.27 | 2,867,800 | — | — |
| 2024-01-22 | $5.98 | $8.12 | 1,710,500 | — | — |
| 2024-01-19 | $6.08 | $8.25 | 1,235,500 | — | — |
| 2024-01-18 | $6.11 | $8.29 | 4,606,900 | — | — |
| 2024-01-17 | $6.40 | $8.69 | 1,266,200 | — | — |
| 2024-01-16 | $6.52 | $8.85 | 1,415,900 | — | — |
| 2024-01-12 | $6.51 | $8.84 | 1,077,800 | — | — |
| 2024-01-11 | $6.63 | $9.00 | 812,800 | — | — |
| 2024-01-10 | $6.56 | $8.90 | 997,800 | — | — |
| 2024-01-09 | $6.66 | $9.04 | 1,561,300 | — | — |
| 2024-01-08 | $6.61 | $8.97 | 1,199,800 | — | — |
| 2024-01-05 | $6.60 | $8.96 | 908,900 | — | — |
| 2024-01-04 | $6.68 | $9.07 | 944,500 | — | — |
| 2024-01-03 | $6.78 | $9.20 | 873,700 | — | — |
| 2024-01-02 | $6.73 | $9.13 | 1,016,900 | — | — |