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
- 2007-02-08 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 | $6.64 | $18.83 | 1,630,400 | — | — |
| 2024-12-30 | $6.47 | $18.35 | 830,400 | — | — |
| 2024-12-27 | $6.61 | $18.75 | 618,700 | — | — |
| 2024-12-26 | $6.74 | $19.12 | 415,900 | — | — |
| 2024-12-24 | $6.48 | $18.38 | 389,100 | — | — |
| 2024-12-23 | $6.60 | $18.72 | 505,400 | — | — |
| 2024-12-20 | $6.72 | $19.06 | 936,800 | — | — |
| 2024-12-19 | $6.74 | $19.12 | 499,300 | — | — |
| 2024-12-18 | $6.85 | $19.43 | 673,800 | — | — |
| 2024-12-17 | $6.97 | $19.77 | 767,000 | — | — |
| 2024-12-16 | $7.07 | $20.05 | 407,700 | — | — |
| 2024-12-13 | $7.24 | $20.53 | 527,700 | — | — |
| 2024-12-12 | $7.37 | $20.90 | 428,600 | — | — |
| 2024-12-11 | $7.45 | $21.13 | 461,600 | — | — |
| 2024-12-10 | $7.34 | $20.82 | 551,000 | — | — |
| 2024-12-09 | $7.22 | $20.48 | 455,700 | — | — |
| 2024-12-06 | $7.30 | $20.70 | 531,300 | — | — |
| 2024-12-05 | $7.11 | $20.16 | 3,656,300 | — | — |
| 2024-12-04 | $7.18 | $20.36 | 515,400 | — | — |
| 2024-12-03 | $7.29 | $20.68 | 589,600 | — | — |
| 2024-12-02 | $7.30 | $20.70 | 842,000 | — | — |
| 2024-11-29 | $6.95 | $19.71 | 169,800 | — | — |
| 2024-11-27 | $6.86 | $19.46 | 255,100 | — | — |
| 2024-11-26 | $6.80 | $19.29 | 579,000 | — | — |
| 2024-11-25 | $6.91 | $19.60 | 499,100 | — | — |
| 2024-11-22 | $6.88 | $19.51 | 435,800 | — | — |
| 2024-11-21 | $6.81 | $19.31 | 396,500 | — | — |
| 2024-11-20 | $6.69 | $18.97 | 284,800 | — | — |
| 2024-11-19 | $6.76 | $19.17 | 343,300 | — | — |
| 2024-11-18 | $6.78 | $19.23 | 267,200 | — | — |
| 2024-11-15 | $6.63 | $18.80 | 388,700 | — | — |
| 2024-11-14 | $6.74 | $19.12 | 356,000 | — | — |
| 2024-11-13 | $6.66 | $18.89 | 496,800 | — | — |
| 2024-11-12 | $6.76 | $19.17 | 451,100 | — | — |
| 2024-11-11 | $6.52 | $18.49 | 459,900 | — | — |
| 2024-11-08 | $6.30 | $17.87 | 694,600 | — | — |
| 2024-11-07 | $6.61 | $18.75 | 590,900 | — | — |
| 2024-11-06 | $6.53 | $18.52 | 1,951,900 | — | — |
| 2024-11-05 | $7.30 | $20.70 | 621,600 | — | — |
| 2024-11-04 | $7.12 | $20.19 | 361,700 | — | — |
| 2024-11-01 | $7.17 | $20.33 | 435,400 | — | — |
| 2024-10-31 | $7.19 | $20.39 | 354,000 | — | — |
| 2024-10-30 | $7.23 | $20.50 | 337,700 | — | — |
| 2024-10-29 | $7.17 | $20.33 | 457,300 | — | — |
| 2024-10-28 | $7.20 | $20.42 | 425,900 | — | — |
| 2024-10-25 | $7.11 | $20.16 | 349,600 | — | — |
| 2024-10-24 | $7.06 | $20.02 | 613,400 | — | — |
| 2024-10-23 | $6.93 | $19.65 | 271,700 | — | — |
| 2024-10-22 | $6.94 | $19.68 | 259,100 | — | — |
| 2024-10-21 | $6.94 | $19.68 | 263,300 | — | — |
| 2024-10-18 | $7.00 | $19.85 | 393,300 | — | — |
| 2024-10-17 | $7.00 | $19.85 | 589,700 | — | — |
| 2024-10-16 | $6.87 | $19.48 | 544,500 | — | — |
| 2024-10-15 | $6.74 | $19.12 | 384,000 | — | — |
| 2024-10-14 | $6.80 | $19.29 | 310,100 | — | — |
| 2024-10-11 | $6.79 | $19.26 | 674,800 | — | — |
| 2024-10-10 | $6.51 | $18.46 | 588,500 | — | — |
| 2024-10-09 | $6.45 | $18.29 | 536,900 | — | — |
| 2024-10-08 | $6.42 | $18.21 | 256,200 | — | — |
| 2024-10-07 | $6.47 | $18.35 | 321,500 | — | — |
| 2024-10-04 | $6.65 | $18.86 | 990,200 | — | — |
| 2024-10-03 | $6.67 | $18.92 | 442,100 | — | — |
| 2024-10-02 | $6.76 | $19.17 | 268,200 | — | — |
| 2024-10-01 | $6.80 | $19.29 | 432,500 | — | — |
| 2024-09-30 | $7.05 | $19.99 | 1,327,900 | — | — |
| 2024-09-27 | $7.20 | $20.42 | 577,600 | — | — |
| 2024-09-26 | $7.01 | $19.88 | 390,300 | — | — |
| 2024-09-25 | $6.99 | $19.82 | 386,600 | — | — |
| 2024-09-24 | $7.09 | $20.11 | 781,800 | — | — |
| 2024-09-23 | $6.85 | $19.43 | 243,300 | — | — |
| 2024-09-20 | $6.85 | $19.43 | 1,204,000 | — | — |
| 2024-09-19 | $6.97 | $19.77 | 229,000 | — | — |
| 2024-09-18 | $7.00 | $19.85 | 313,100 | — | — |
| 2024-09-17 | $7.06 | $20.02 | 333,900 | — | — |
| 2024-09-16 | $6.96 | $19.74 | 355,300 | — | — |
| 2024-09-13 | $6.85 | $19.43 | 291,400 | — | — |
| 2024-09-12 | $6.73 | $19.09 | 283,600 | — | — |
| 2024-09-11 | $6.52 | $18.49 | 409,800 | — | — |
| 2024-09-10 | $6.64 | $18.83 | 635,000 | — | — |
| 2024-09-09 | $6.76 | $19.17 | 528,900 | — | — |
| 2024-09-06 | $6.68 | $18.95 | 288,400 | — | — |
| 2024-09-05 | $6.87 | $19.48 | 341,600 | — | — |
| 2024-09-04 | $6.80 | $19.29 | 262,300 | — | — |
| 2024-09-03 | $6.74 | $19.12 | 285,700 | — | — |
| 2024-08-30 | $6.89 | $19.54 | 271,600 | — | — |
| 2024-08-29 | $6.90 | $19.57 | 213,800 | — | — |
| 2024-08-28 | $6.82 | $19.34 | 223,900 | — | — |
| 2024-08-27 | $6.89 | $19.54 | 212,400 | — | — |
| 2024-08-26 | $6.96 | $19.74 | 283,100 | — | — |
| 2024-08-23 | $6.91 | $19.60 | 314,200 | — | — |
| 2024-08-22 | $6.86 | $19.46 | 332,900 | — | — |
| 2024-08-21 | $6.94 | $19.68 | 375,200 | — | — |
| 2024-08-20 | $6.83 | $19.37 | 371,000 | — | — |
| 2024-08-19 | $6.75 | $19.14 | 566,600 | — | — |
| 2024-08-16 | $6.56 | $18.60 | 409,500 | — | — |
| 2024-08-15 | $6.40 | $18.15 | 828,600 | — | — |
| 2024-08-14 | $6.12 | $17.36 | 454,700 | — | — |
| 2024-08-13 | $6.06 | $17.19 | 309,300 | — | — |
| 2024-08-12 | $5.92 | $16.79 | 290,800 | — | — |
| 2024-08-09 | $6.08 | $17.24 | 266,900 | — | — |
| 2024-08-08 | $6.06 | $17.19 | 339,000 | — | — |
| 2024-08-07 | $5.99 | $16.99 | 644,000 | — | — |
| 2024-08-06 | $6.29 | $17.84 | 1,915,200 | — | — |
| 2024-08-05 | $5.28 | $14.97 | 527,600 | — | — |
| 2024-08-02 | $5.66 | $16.05 | 526,200 | — | — |
| 2024-08-01 | $5.77 | $16.36 | 672,700 | — | — |
| 2024-07-31 | $6.04 | $17.13 | 708,700 | — | — |
| 2024-07-30 | $6.01 | $17.04 | 500,800 | — | — |
| 2024-07-29 | $5.77 | $16.36 | 250,000 | — | — |
| 2024-07-26 | $5.71 | $16.19 | 309,500 | — | — |
| 2024-07-25 | $5.54 | $15.71 | 418,500 | — | — |
| 2024-07-24 | $5.55 | $15.74 | 463,000 | — | — |
| 2024-07-23 | $5.76 | $16.34 | 755,800 | — | — |
| 2024-07-22 | $5.55 | $15.74 | 674,500 | — | — |
| 2024-07-19 | $5.25 | $14.89 | 568,400 | — | — |
| 2024-07-18 | $5.06 | $14.35 | 384,700 | — | — |
| 2024-07-17 | $5.06 | $14.35 | 532,800 | — | — |
| 2024-07-16 | $5.05 | $14.32 | 548,500 | — | — |
| 2024-07-15 | $4.91 | $13.93 | 385,800 | — | — |
| 2024-07-12 | $4.84 | $13.73 | 361,900 | — | — |
| 2024-07-11 | $4.81 | $13.64 | 360,100 | — | — |
| 2024-07-10 | $4.57 | $12.96 | 366,300 | — | — |
| 2024-07-09 | $4.55 | $12.90 | 324,700 | — | — |
| 2024-07-08 | $4.57 | $12.96 | 535,500 | — | — |
| 2024-07-05 | $4.44 | $12.59 | 692,700 | — | — |
| 2024-07-03 | $4.58 | $12.99 | 324,000 | — | — |
| 2024-07-02 | $4.43 | $12.56 | 624,100 | — | — |
| 2024-07-01 | $4.22 | $11.97 | 836,300 | — | — |
| 2024-06-28 | $4.39 | $12.45 | 10,965,100 | — | — |
| 2024-06-27 | $4.25 | $12.05 | 755,000 | — | — |
| 2024-06-26 | $4.39 | $12.45 | 717,600 | — | — |
| 2024-06-25 | $4.29 | $12.17 | 801,600 | — | — |
| 2024-06-24 | $4.25 | $12.05 | 932,100 | — | — |
| 2024-06-21 | $4.39 | $12.45 | 505,500 | — | — |
| 2024-06-20 | $4.35 | $12.34 | 583,500 | — | — |
| 2024-06-18 | $4.52 | $12.82 | 425,900 | — | — |
| 2024-06-17 | $4.63 | $13.13 | 394,400 | — | — |
| 2024-06-14 | $4.61 | $13.07 | 542,900 | — | — |
| 2024-06-13 | $4.76 | $13.50 | 309,600 | — | — |
| 2024-06-12 | $4.80 | $13.61 | 350,300 | — | — |
| 2024-06-11 | $4.80 | $13.61 | 340,400 | — | — |
| 2024-06-10 | $4.84 | $13.73 | 351,300 | — | — |
| 2024-06-07 | $4.91 | $13.93 | 379,700 | — | — |
| 2024-06-06 | $4.93 | $13.98 | 527,300 | — | — |
| 2024-06-05 | $5.09 | $14.44 | 336,500 | — | — |
| 2024-06-04 | $5.20 | $14.75 | 397,100 | — | — |
| 2024-06-03 | $5.53 | $15.68 | 391,000 | — | — |
| 2024-05-31 | $5.55 | $15.74 | 387,400 | — | — |
| 2024-05-30 | $5.56 | $15.77 | 481,400 | — | — |
| 2024-05-29 | $5.58 | $15.83 | 590,200 | — | — |
| 2024-05-28 | $5.62 | $15.94 | 1,064,200 | — | — |
| 2024-05-24 | $5.50 | $15.60 | 663,500 | — | — |
| 2024-05-23 | $5.12 | $14.52 | 830,900 | — | — |
| 2024-05-22 | $5.08 | $14.41 | 446,000 | — | — |
| 2024-05-21 | $4.95 | $14.04 | 362,600 | — | — |
| 2024-05-20 | $4.91 | $13.93 | 342,000 | — | — |
| 2024-05-17 | $4.94 | $14.01 | 548,800 | — | — |
| 2024-05-16 | $5.01 | $14.21 | 796,600 | — | — |
| 2024-05-15 | $4.84 | $13.73 | 655,300 | — | — |
| 2024-05-14 | $4.64 | $13.16 | 536,000 | — | — |
| 2024-05-13 | $4.53 | $12.85 | 418,300 | — | — |
| 2024-05-10 | $4.50 | $12.76 | 558,700 | — | — |
| 2024-05-09 | $4.57 | $12.96 | 694,300 | — | — |
| 2024-05-08 | $4.69 | $13.30 | 493,900 | — | — |
| 2024-05-07 | $4.61 | $13.07 | 1,386,000 | — | — |
| 2024-05-06 | $4.83 | $13.70 | 622,500 | — | — |
| 2024-05-03 | $4.57 | $12.96 | 389,200 | — | — |
| 2024-05-02 | $4.54 | $12.88 | 521,100 | — | — |
| 2024-05-01 | $4.47 | $12.68 | 432,800 | — | — |
| 2024-04-30 | $4.28 | $12.14 | 374,900 | — | — |
| 2024-04-29 | $4.39 | $12.45 | 373,800 | — | — |
| 2024-04-26 | $4.47 | $12.68 | 303,700 | — | — |
| 2024-04-25 | $4.59 | $13.02 | 374,100 | — | — |
| 2024-04-24 | $4.63 | $13.13 | 456,400 | — | — |
| 2024-04-23 | $4.66 | $13.22 | 739,200 | — | — |
| 2024-04-22 | $4.52 | $12.82 | 914,900 | — | — |
| 2024-04-19 | $4.50 | $12.76 | 900,500 | — | — |
| 2024-04-18 | $4.43 | $12.56 | 543,500 | — | — |
| 2024-04-17 | $4.45 | $12.62 | 792,700 | — | — |
| 2024-04-16 | $4.60 | $13.05 | 748,200 | — | — |
| 2024-04-15 | $4.63 | $13.13 | 743,100 | — | — |
| 2024-04-12 | $4.73 | $13.41 | 693,800 | — | — |
| 2024-04-11 | $5.08 | $14.41 | 1,155,500 | — | — |
| 2024-04-10 | $4.95 | $14.04 | 2,466,600 | — | — |
| 2024-04-09 | $5.02 | $14.24 | 905,300 | — | — |
| 2024-04-08 | $5.19 | $14.72 | 470,200 | — | — |
| 2024-04-05 | $5.35 | $15.17 | 659,800 | — | — |
| 2024-04-04 | $5.44 | $15.43 | 918,300 | — | — |
| 2024-04-03 | $5.61 | $15.91 | 1,243,200 | — | — |
| 2024-04-02 | $5.38 | $15.26 | 856,500 | — | — |
| 2024-04-01 | $5.32 | $15.09 | 689,900 | — | — |
| 2024-03-28 | $5.15 | $14.61 | 1,831,300 | — | — |
| 2024-03-27 | $5.06 | $14.35 | 882,900 | — | — |
| 2024-03-26 | $5.28 | $14.97 | 1,125,000 | — | — |
| 2024-03-25 | $5.35 | $15.17 | 1,238,900 | — | — |
| 2024-03-22 | $5.63 | $15.97 | 1,599,200 | — | — |
| 2024-03-21 | $5.31 | $15.06 | 1,437,300 | — | — |
| 2024-03-20 | $5.21 | $14.78 | 1,917,600 | — | — |
| 2024-03-19 | $5.06 | $14.35 | 8,347,000 | — | — |
| 2024-03-18 | $4.22 | $11.97 | 898,600 | — | — |
| 2024-03-15 | $4.24 | $12.03 | 432,700 | — | — |
| 2024-03-14 | $4.08 | $11.57 | 552,000 | — | — |
| 2024-03-13 | $4.08 | $11.57 | 195,600 | — | — |
| 2024-03-12 | $3.87 | $10.98 | 280,500 | — | — |
| 2024-03-11 | $3.85 | $10.92 | 154,500 | — | — |
| 2024-03-08 | $3.92 | $11.12 | 563,800 | — | — |
| 2024-03-07 | $4.29 | $12.17 | 244,100 | — | — |
| 2024-03-06 | $4.14 | $11.74 | 163,100 | — | — |
| 2024-03-05 | $4.05 | $11.49 | 243,200 | — | — |
| 2024-03-04 | $4.15 | $11.77 | 203,800 | — | — |
| 2024-03-01 | $4.15 | $11.77 | 204,200 | — | — |
| 2024-02-29 | $4.06 | $11.51 | 207,200 | — | — |
| 2024-02-28 | $4.05 | $11.49 | 328,800 | — | — |
| 2024-02-27 | $4.29 | $12.17 | 263,400 | — | — |
| 2024-02-26 | $4.29 | $12.17 | 303,000 | — | — |
| 2024-02-23 | $4.04 | $11.46 | 169,900 | — | — |
| 2024-02-22 | $4.06 | $11.51 | 224,900 | — | — |
| 2024-02-21 | $4.08 | $11.57 | 252,300 | — | — |
| 2024-02-20 | $4.19 | $11.88 | 356,700 | — | — |
| 2024-02-16 | $4.05 | $11.49 | 242,800 | — | — |
| 2024-02-15 | $4.06 | $11.51 | 335,000 | — | — |
| 2024-02-14 | $4.05 | $11.49 | 196,900 | — | — |
| 2024-02-13 | $3.90 | $11.06 | 275,500 | — | — |
| 2024-02-12 | $4.04 | $11.46 | 257,700 | — | — |
| 2024-02-09 | $3.83 | $10.86 | 271,700 | — | — |
| 2024-02-08 | $3.73 | $10.58 | 230,300 | — | — |
| 2024-02-07 | $3.75 | $10.64 | 372,500 | — | — |
| 2024-02-06 | $3.82 | $10.83 | 572,500 | — | — |
| 2024-02-05 | $3.76 | $10.66 | 586,700 | — | — |
| 2024-02-02 | $3.92 | $11.12 | 402,700 | — | — |
| 2024-02-01 | $4.05 | $11.49 | 317,000 | — | — |
| 2024-01-31 | $4.09 | $11.60 | 342,300 | — | — |
| 2024-01-30 | $4.18 | $11.85 | 348,900 | — | — |
| 2024-01-29 | $4.35 | $12.34 | 215,200 | — | — |
| 2024-01-26 | $4.23 | $12.00 | 104,800 | — | — |
| 2024-01-25 | $4.19 | $11.88 | 148,100 | — | — |
| 2024-01-24 | $4.20 | $11.91 | 245,600 | — | — |
| 2024-01-23 | $4.24 | $12.03 | 430,200 | — | — |
| 2024-01-22 | $4.22 | $11.97 | 311,000 | — | — |
| 2024-01-19 | $4.14 | $11.74 | 215,700 | — | — |
| 2024-01-18 | $4.20 | $11.91 | 604,500 | — | — |
| 2024-01-17 | $4.20 | $11.91 | 750,600 | — | — |
| 2024-01-16 | $4.19 | $11.88 | 609,600 | — | — |
| 2024-01-12 | $4.28 | $12.14 | 336,400 | — | — |
| 2024-01-11 | $4.31 | $12.22 | 445,400 | — | — |
| 2024-01-10 | $4.53 | $12.85 | 588,600 | — | — |
| 2024-01-09 | $4.50 | $12.76 | 365,900 | — | — |
| 2024-01-08 | $4.47 | $12.68 | 717,200 | — | — |
| 2024-01-05 | $4.13 | $11.71 | 400,600 | — | — |
| 2024-01-04 | $4.02 | $11.40 | 299,300 | — | — |
| 2024-01-03 | $4.00 | $11.34 | 253,900 | — | — |
| 2024-01-02 | $3.96 | $11.23 | 564,700 | — | — |