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
- 2015-06-16 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 | $7.71 | 4,102,100 | — | — |
| 2024-12-30 | $6.98 | $6.98 | 3,393,800 | — | — |
| 2024-12-27 | $6.95 | $6.95 | 940,000 | — | — |
| 2024-12-26 | $7.04 | $7.04 | 643,000 | — | — |
| 2024-12-24 | $6.97 | $6.97 | 497,400 | — | — |
| 2024-12-23 | $6.82 | $6.82 | 779,500 | — | — |
| 2024-12-20 | $6.95 | $6.95 | 1,246,600 | — | — |
| 2024-12-19 | $6.56 | $6.56 | 1,876,500 | — | — |
| 2024-12-18 | $6.31 | $6.31 | 2,538,300 | — | — |
| 2024-12-17 | $6.69 | $6.69 | 1,032,900 | — | — |
| 2024-12-16 | $6.77 | $6.77 | 1,267,500 | — | — |
| 2024-12-13 | $7.01 | $7.01 | 668,500 | — | — |
| 2024-12-12 | $6.83 | $6.83 | 972,300 | — | — |
| 2024-12-11 | $6.78 | $6.78 | 1,119,200 | — | — |
| 2024-12-10 | $6.72 | $6.72 | 1,193,000 | — | — |
| 2024-12-09 | $6.74 | $6.74 | 954,700 | — | — |
| 2024-12-06 | $6.99 | $6.99 | 1,360,200 | — | — |
| 2024-12-05 | $7.02 | $7.02 | 1,073,800 | — | — |
| 2024-12-04 | $7.06 | $7.06 | 899,000 | — | — |
| 2024-12-03 | $7.12 | $7.12 | 1,209,700 | — | — |
| 2024-12-02 | $6.98 | $6.98 | 1,170,400 | — | — |
| 2024-11-29 | $7.24 | $7.24 | 1,833,300 | — | — |
| 2024-11-27 | $7.19 | $7.19 | 1,657,700 | — | — |
| 2024-11-26 | $7.18 | $7.18 | 2,274,500 | — | — |
| 2024-11-25 | $7.37 | $7.37 | 2,717,000 | — | — |
| 2024-11-22 | $7.48 | $7.48 | 3,705,500 | — | — |
| 2024-11-21 | $7.29 | $7.29 | 2,521,600 | — | — |
| 2024-11-20 | $7.44 | $7.44 | 2,440,500 | — | — |
| 2024-11-19 | $7.60 | $7.60 | 5,020,200 | — | — |
| 2024-11-18 | $7.48 | $7.48 | 3,636,500 | — | — |
| 2024-11-15 | $7.26 | $7.26 | 2,113,200 | — | — |
| 2024-11-14 | $7.27 | $7.27 | 2,221,300 | — | — |
| 2024-11-13 | $7.10 | $7.10 | 2,044,600 | — | — |
| 2024-11-12 | $7.11 | $7.11 | 1,937,300 | — | — |
| 2024-11-11 | $7.39 | $7.39 | 2,858,200 | — | — |
| 2024-11-08 | $7.09 | $7.09 | 1,877,800 | — | — |
| 2024-11-07 | $6.92 | $6.92 | 2,003,300 | — | — |
| 2024-11-06 | $6.86 | $6.86 | 6,258,600 | — | — |
| 2024-11-05 | $5.95 | $5.95 | 1,345,100 | — | — |
| 2024-11-04 | $5.48 | $5.48 | 1,057,300 | — | — |
| 2024-11-01 | $5.39 | $5.39 | 2,033,000 | — | — |
| 2024-10-31 | $5.84 | $5.84 | 1,435,400 | — | — |
| 2024-10-30 | $5.85 | $5.85 | 1,639,200 | — | — |
| 2024-10-29 | $5.86 | $5.86 | 902,300 | — | — |
| 2024-10-28 | $5.88 | $5.88 | 967,300 | — | — |
| 2024-10-25 | $5.87 | $5.87 | 616,000 | — | — |
| 2024-10-24 | $5.79 | $5.79 | 1,431,100 | — | — |
| 2024-10-23 | $5.49 | $5.49 | 864,800 | — | — |
| 2024-10-22 | $5.50 | $5.50 | 695,600 | — | — |
| 2024-10-21 | $5.44 | $5.44 | 959,900 | — | — |
| 2024-10-18 | $5.52 | $5.52 | 1,890,300 | — | — |
| 2024-10-17 | $5.45 | $5.45 | 1,262,700 | — | — |
| 2024-10-16 | $5.69 | $5.69 | 1,473,800 | — | — |
| 2024-10-15 | $5.43 | $5.43 | 833,900 | — | — |
| 2024-10-14 | $5.56 | $5.56 | 1,193,800 | — | — |
| 2024-10-11 | $5.63 | $5.63 | 2,113,800 | — | — |
| 2024-10-10 | $5.24 | $5.24 | 1,208,500 | — | — |
| 2024-10-09 | $5.11 | $5.11 | 683,600 | — | — |
| 2024-10-08 | $5.13 | $5.13 | 1,288,300 | — | — |
| 2024-10-07 | $5.09 | $5.09 | 1,230,000 | — | — |
| 2024-10-04 | $5.00 | $5.00 | 721,100 | — | — |
| 2024-10-03 | $4.88 | $4.88 | 725,900 | — | — |
| 2024-10-02 | $4.78 | $4.78 | 1,063,500 | — | — |
| 2024-10-01 | $4.64 | $4.64 | 1,161,500 | — | — |
| 2024-09-30 | $4.71 | $4.71 | 1,097,700 | — | — |
| 2024-09-27 | $4.80 | $4.80 | 1,129,700 | — | — |
| 2024-09-26 | $4.79 | $4.79 | 1,102,500 | — | — |
| 2024-09-25 | $4.96 | $4.96 | 1,683,100 | — | — |
| 2024-09-24 | $4.92 | $4.92 | 1,570,700 | — | — |
| 2024-09-23 | $4.94 | $4.94 | 1,716,100 | — | — |
| 2024-09-20 | $4.72 | $4.72 | 5,911,300 | — | — |
| 2024-09-19 | $4.90 | $4.90 | 1,437,100 | — | — |
| 2024-09-18 | $4.83 | $4.83 | 1,394,700 | — | — |
| 2024-09-17 | $4.96 | $4.96 | 1,644,600 | — | — |
| 2024-09-16 | $5.03 | $5.03 | 1,403,300 | — | — |
| 2024-09-13 | $4.88 | $4.88 | 1,684,900 | — | — |
| 2024-09-12 | $4.59 | $4.59 | 923,700 | — | — |
| 2024-09-11 | $4.60 | $4.60 | 1,707,300 | — | — |
| 2024-09-10 | $4.47 | $4.47 | 2,394,300 | — | — |
| 2024-09-09 | $4.74 | $4.74 | 2,066,300 | — | — |
| 2024-09-06 | $4.69 | $4.69 | 1,323,400 | — | — |
| 2024-09-05 | $4.78 | $4.78 | 2,271,800 | — | — |
| 2024-09-04 | $4.37 | $4.37 | 974,200 | — | — |
| 2024-09-03 | $4.42 | $4.42 | 1,788,900 | — | — |
| 2024-08-30 | $4.66 | $4.66 | 2,054,800 | — | — |
| 2024-08-29 | $4.62 | $4.62 | 1,106,700 | — | — |
| 2024-08-28 | $4.61 | $4.61 | 1,353,500 | — | — |
| 2024-08-27 | $4.81 | $4.81 | 954,700 | — | — |
| 2024-08-26 | $5.01 | $5.01 | 1,543,700 | — | — |
| 2024-08-23 | $4.90 | $4.90 | 1,311,100 | — | — |
| 2024-08-22 | $4.75 | $4.75 | 1,621,300 | — | — |
| 2024-08-21 | $4.96 | $4.96 | 1,985,400 | — | — |
| 2024-08-20 | $4.70 | $4.70 | 1,233,700 | — | — |
| 2024-08-19 | $4.71 | $4.71 | 3,052,900 | — | — |
| 2024-08-16 | $4.70 | $4.70 | 2,467,200 | — | — |
| 2024-08-15 | $4.83 | $4.83 | 2,766,000 | — | — |
| 2024-08-14 | $4.84 | $4.84 | 3,227,400 | — | — |
| 2024-08-13 | $5.05 | $5.05 | 2,717,800 | — | — |
| 2024-08-12 | $4.87 | $4.87 | 2,441,200 | — | — |
| 2024-08-09 | $4.97 | $4.97 | 4,013,200 | — | — |
| 2024-08-08 | $5.21 | $5.21 | 5,847,300 | — | — |
| 2024-08-07 | $5.29 | $5.29 | 7,486,300 | — | — |
| 2024-08-06 | $6.39 | $6.39 | 7,706,900 | — | — |
| 2024-08-05 | $7.78 | $7.78 | 1,597,700 | — | — |
| 2024-08-02 | $8.30 | $8.30 | 2,426,000 | — | — |
| 2024-08-01 | $8.32 | $8.32 | 2,170,000 | — | — |
| 2024-07-31 | $8.11 | $8.11 | 1,981,800 | — | — |
| 2024-07-30 | $8.01 | $8.01 | 1,544,000 | — | — |
| 2024-07-29 | $7.74 | $7.74 | 969,500 | — | — |
| 2024-07-26 | $7.77 | $7.77 | 1,079,400 | — | — |
| 2024-07-25 | $7.77 | $7.77 | 1,351,300 | — | — |
| 2024-07-24 | $8.12 | $8.12 | 2,948,300 | — | — |
| 2024-07-23 | $8.14 | $8.14 | 813,600 | — | — |
| 2024-07-22 | $8.05 | $8.05 | 2,195,700 | — | — |
| 2024-07-19 | $7.78 | $7.78 | 844,800 | — | — |
| 2024-07-18 | $7.66 | $7.66 | 835,400 | — | — |
| 2024-07-17 | $7.80 | $7.80 | 1,115,200 | — | — |
| 2024-07-16 | $8.14 | $8.14 | 1,136,900 | — | — |
| 2024-07-15 | $8.11 | $8.11 | 1,638,200 | — | — |
| 2024-07-12 | $8.01 | $8.01 | 1,139,400 | — | — |
| 2024-07-11 | $7.83 | $7.83 | 1,083,600 | — | — |
| 2024-07-10 | $7.49 | $7.49 | 1,412,800 | — | — |
| 2024-07-09 | $7.74 | $7.74 | 937,800 | — | — |
| 2024-07-08 | $7.82 | $7.82 | 724,300 | — | — |
| 2024-07-05 | $7.84 | $7.84 | 909,400 | — | — |
| 2024-07-03 | $7.99 | $7.99 | 569,300 | — | — |
| 2024-07-02 | $8.01 | $8.01 | 1,277,600 | — | — |
| 2024-07-01 | $7.78 | $7.78 | 1,570,100 | — | — |
| 2024-06-28 | $7.94 | $7.94 | 7,031,200 | — | — |
| 2024-06-27 | $8.01 | $8.01 | 1,398,200 | — | — |
| 2024-06-26 | $8.02 | $8.02 | 1,674,600 | — | — |
| 2024-06-25 | $8.01 | $8.01 | 1,382,100 | — | — |
| 2024-06-24 | $8.01 | $8.01 | 1,538,700 | — | — |
| 2024-06-21 | $7.86 | $7.86 | 1,786,200 | — | — |
| 2024-06-20 | $7.84 | $7.84 | 1,627,500 | — | — |
| 2024-06-18 | $7.62 | $7.62 | 885,400 | — | — |
| 2024-06-17 | $7.45 | $7.45 | 804,900 | — | — |
| 2024-06-14 | $7.78 | $7.78 | 1,528,900 | — | — |
| 2024-06-13 | $7.96 | $7.96 | 3,708,100 | — | — |
| 2024-06-12 | $7.83 | $7.83 | 1,383,100 | — | — |
| 2024-06-11 | $7.89 | $7.89 | 1,743,100 | — | — |
| 2024-06-10 | $7.82 | $7.82 | 1,271,400 | — | — |
| 2024-06-07 | $7.79 | $7.79 | 1,639,200 | — | — |
| 2024-06-06 | $7.69 | $7.69 | 1,638,700 | — | — |
| 2024-06-05 | $7.77 | $7.77 | 2,177,200 | — | — |
| 2024-06-04 | $7.98 | $7.98 | 3,053,700 | — | — |
| 2024-06-03 | $7.46 | $7.46 | 2,402,200 | — | — |
| 2024-05-31 | $7.16 | $7.16 | 2,887,000 | — | — |
| 2024-05-30 | $6.57 | $6.57 | 1,699,700 | — | — |
| 2024-05-29 | $6.55 | $6.55 | 3,004,700 | — | — |
| 2024-05-28 | $6.93 | $6.93 | 2,737,800 | — | — |
| 2024-05-24 | $7.22 | $7.22 | 1,157,300 | — | — |
| 2024-05-23 | $7.25 | $7.25 | 2,453,100 | — | — |
| 2024-05-22 | $7.72 | $7.72 | 1,062,900 | — | — |
| 2024-05-21 | $7.93 | $7.93 | 2,050,100 | — | — |
| 2024-05-20 | $8.01 | $8.01 | 4,056,000 | — | — |
| 2024-05-17 | $6.98 | $6.98 | 983,900 | — | — |
| 2024-05-16 | $7.11 | $7.11 | 855,500 | — | — |
| 2024-05-15 | $7.07 | $7.07 | 987,100 | — | — |
| 2024-05-14 | $7.06 | $7.06 | 2,292,300 | — | — |
| 2024-05-13 | $6.47 | $6.47 | 1,756,800 | — | — |
| 2024-05-10 | $6.80 | $6.80 | 2,973,500 | — | — |
| 2024-05-09 | $6.84 | $6.84 | 1,597,200 | — | — |
| 2024-05-08 | $6.57 | $6.57 | 857,500 | — | — |
| 2024-05-07 | $6.64 | $6.64 | 1,329,300 | — | — |
| 2024-05-06 | $6.53 | $6.53 | 853,500 | — | — |
| 2024-05-03 | $6.48 | $6.48 | 790,500 | — | — |
| 2024-05-02 | $6.50 | $6.49 | 933,000 | — | — |
| 2024-05-01 | $6.41 | $6.41 | 1,000,800 | — | — |
| 2024-04-30 | $6.42 | $6.42 | 2,416,400 | — | — |
| 2024-04-29 | $6.65 | $6.65 | 1,695,600 | — | — |
| 2024-04-26 | $6.40 | $6.40 | 765,700 | — | — |
| 2024-04-25 | $6.26 | $6.26 | 774,100 | — | — |
| 2024-04-24 | $6.29 | $6.29 | 746,500 | — | — |
| 2024-04-23 | $6.33 | $6.33 | 966,300 | — | — |
| 2024-04-22 | $6.20 | $6.20 | 783,500 | — | — |
| 2024-04-19 | $6.11 | $6.11 | 1,605,200 | — | — |
| 2024-04-18 | $5.94 | $5.94 | 906,100 | — | — |
| 2024-04-17 | $5.99 | $5.99 | 662,800 | — | — |
| 2024-04-16 | $6.05 | $6.05 | 712,100 | — | — |
| 2024-04-15 | $6.22 | $6.22 | 963,600 | — | — |
| 2024-04-12 | $6.22 | $6.22 | 1,542,500 | — | — |
| 2024-04-11 | $6.23 | $6.23 | 1,811,300 | — | — |
| 2024-04-10 | $6.03 | $6.03 | 900,400 | — | — |
| 2024-04-09 | $5.98 | $5.98 | 937,900 | — | — |
| 2024-04-08 | $5.60 | $5.60 | 494,300 | — | — |
| 2024-04-05 | $5.53 | $5.53 | 542,500 | — | — |
| 2024-04-04 | $5.51 | $5.51 | 809,100 | — | — |
| 2024-04-03 | $5.55 | $5.55 | 857,200 | — | — |
| 2024-04-02 | $5.37 | $5.37 | 1,149,500 | — | — |
| 2024-04-01 | $5.53 | $5.53 | 1,504,400 | — | — |
| 2024-03-28 | $5.68 | $5.68 | 1,190,700 | — | — |
| 2024-03-27 | $5.39 | $5.39 | 704,000 | — | — |
| 2024-03-26 | $5.50 | $5.50 | 738,100 | — | — |
| 2024-03-25 | $5.46 | $5.46 | 672,500 | — | — |
| 2024-03-22 | $5.53 | $5.53 | 703,000 | — | — |
| 2024-03-21 | $5.52 | $5.52 | 636,800 | — | — |
| 2024-03-20 | $5.64 | $5.64 | 1,275,700 | — | — |
| 2024-03-19 | $5.50 | $5.50 | 978,700 | — | — |
| 2024-03-18 | $5.43 | $5.43 | 1,064,400 | — | — |
| 2024-03-15 | $5.42 | $5.42 | 2,544,500 | — | — |
| 2024-03-14 | $5.31 | $5.31 | 1,672,200 | — | — |
| 2024-03-13 | $5.18 | $5.18 | 1,363,100 | — | — |
| 2024-03-12 | $5.10 | $5.10 | 1,246,300 | — | — |
| 2024-03-11 | $5.12 | $5.12 | 905,500 | — | — |
| 2024-03-08 | $5.14 | $5.14 | 1,181,900 | — | — |
| 2024-03-07 | $5.21 | $5.21 | 1,337,300 | — | — |
| 2024-03-06 | $5.27 | $5.27 | 2,383,900 | — | — |
| 2024-03-05 | $4.77 | $4.77 | 862,800 | — | — |
| 2024-03-04 | $4.79 | $4.79 | 1,146,300 | — | — |
| 2024-03-01 | $4.85 | $4.85 | 3,929,500 | — | — |
| 2024-02-29 | $4.59 | $4.59 | 2,268,200 | — | — |
| 2024-02-28 | $4.67 | $4.67 | 1,594,400 | — | — |
| 2024-02-27 | $4.95 | $4.95 | 714,700 | — | — |
| 2024-02-26 | $5.11 | $5.11 | 966,600 | — | — |
| 2024-02-23 | $5.08 | $5.08 | 681,300 | — | — |
| 2024-02-22 | $5.15 | $5.15 | 744,200 | — | — |
| 2024-02-21 | $5.36 | $5.36 | 934,300 | — | — |
| 2024-02-20 | $5.32 | $5.32 | 905,900 | — | — |
| 2024-02-16 | $5.39 | $5.39 | 1,255,100 | — | — |
| 2024-02-15 | $5.30 | $5.30 | 2,038,900 | — | — |
| 2024-02-14 | $4.96 | $4.96 | 730,300 | — | — |
| 2024-02-13 | $4.93 | $4.93 | 1,021,400 | — | — |
| 2024-02-12 | $5.03 | $5.03 | 1,543,400 | — | — |
| 2024-02-09 | $5.13 | $5.13 | 1,304,600 | — | — |
| 2024-02-08 | $4.98 | $4.98 | 718,800 | — | — |
| 2024-02-07 | $4.82 | $4.82 | 569,700 | — | — |
| 2024-02-06 | $4.80 | $4.80 | 722,200 | — | — |
| 2024-02-05 | $4.86 | $4.86 | 890,700 | — | — |
| 2024-02-02 | $5.01 | $5.01 | 779,600 | — | — |
| 2024-02-01 | $5.09 | $5.09 | 876,000 | — | — |
| 2024-01-31 | $5.09 | $5.09 | 1,235,400 | — | — |
| 2024-01-30 | $5.26 | $5.26 | 1,792,900 | — | — |
| 2024-01-29 | $5.10 | $5.10 | 1,229,500 | — | — |
| 2024-01-26 | $4.90 | $4.90 | 940,500 | — | — |
| 2024-01-25 | $4.79 | $4.79 | 663,600 | — | — |
| 2024-01-24 | $4.77 | $4.77 | 593,200 | — | — |
| 2024-01-23 | $4.72 | $4.72 | 785,100 | — | — |
| 2024-01-22 | $4.71 | $4.71 | 956,400 | — | — |
| 2024-01-19 | $4.58 | $4.58 | 934,900 | — | — |
| 2024-01-18 | $4.47 | $4.47 | 794,300 | — | — |
| 2024-01-17 | $4.54 | $4.54 | 671,800 | — | — |
| 2024-01-16 | $4.65 | $4.65 | 965,900 | — | — |
| 2024-01-12 | $4.65 | $4.65 | 957,200 | — | — |
| 2024-01-11 | $4.35 | $4.35 | 810,800 | — | — |
| 2024-01-10 | $4.35 | $4.35 | 941,700 | — | — |
| 2024-01-09 | $4.43 | $4.43 | 769,600 | — | — |
| 2024-01-08 | $4.59 | $4.59 | 767,500 | — | — |
| 2024-01-05 | $4.49 | $4.49 | 1,227,600 | — | — |
| 2024-01-04 | $4.63 | $4.63 | 1,181,800 | — | — |
| 2024-01-03 | $4.54 | $4.54 | 907,300 | — | — |
| 2024-01-02 | $4.68 | $4.68 | 807,700 | — | — |