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
- 1996-11-22 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 | $6.89 | $13.11 | 506,200 | — | — |
| 2024-12-30 | $6.68 | $12.71 | 675,800 | — | — |
| 2024-12-27 | $6.76 | $12.86 | 666,500 | — | — |
| 2024-12-26 | $6.80 | $12.93 | 396,200 | — | — |
| 2024-12-24 | $6.66 | $12.67 | 266,300 | — | — |
| 2024-12-23 | $6.73 | $12.80 | 799,700 | — | — |
| 2024-12-20 | $6.60 | $12.55 | 2,838,400 | — | — |
| 2024-12-19 | $6.87 | $13.07 | 884,200 | — | — |
| 2024-12-18 | $7.04 | $13.39 | 679,100 | — | — |
| 2024-12-17 | $7.32 | $13.92 | 757,500 | — | — |
| 2024-12-16 | $7.37 | $14.02 | 680,500 | — | — |
| 2024-12-13 | $7.49 | $14.25 | 452,200 | — | — |
| 2024-12-12 | $7.52 | $14.30 | 407,500 | — | — |
| 2024-12-11 | $7.46 | $14.19 | 687,700 | — | — |
| 2024-12-10 | $7.83 | $14.89 | 420,800 | — | — |
| 2024-12-09 | $7.79 | $14.82 | 596,500 | — | — |
| 2024-12-06 | $7.50 | $14.27 | 542,700 | — | — |
| 2024-12-05 | $7.69 | $14.63 | 494,300 | — | — |
| 2024-12-04 | $7.79 | $14.82 | 571,200 | — | — |
| 2024-12-03 | $7.50 | $14.27 | 592,900 | — | — |
| 2024-12-02 | $7.63 | $14.51 | 740,300 | — | — |
| 2024-11-29 | $7.30 | $13.89 | 406,100 | — | — |
| 2024-11-27 | $7.69 | $14.51 | 592,000 | — | — |
| 2024-11-26 | $7.44 | $14.04 | 708,900 | — | — |
| 2024-11-25 | $7.55 | $14.25 | 2,081,300 | — | — |
| 2024-11-22 | $7.22 | $13.63 | 854,900 | — | — |
| 2024-11-21 | $7.30 | $13.78 | 723,200 | — | — |
| 2024-11-20 | $7.49 | $14.14 | 818,400 | — | — |
| 2024-11-19 | $7.59 | $14.32 | 1,101,500 | — | — |
| 2024-11-18 | $7.81 | $14.74 | 742,200 | — | — |
| 2024-11-15 | $7.58 | $14.31 | 628,900 | — | — |
| 2024-11-14 | $7.19 | $13.57 | 1,340,900 | — | — |
| 2024-11-13 | $7.48 | $14.12 | 888,700 | — | — |
| 2024-11-12 | $7.23 | $13.64 | 947,200 | — | — |
| 2024-11-11 | $7.22 | $13.63 | 1,158,500 | — | — |
| 2024-11-08 | $6.55 | $12.36 | 991,300 | — | — |
| 2024-11-07 | $6.45 | $12.17 | 1,137,900 | — | — |
| 2024-11-06 | $6.48 | $12.23 | 869,300 | — | — |
| 2024-11-05 | $6.43 | $12.13 | 676,200 | — | — |
| 2024-11-04 | $6.34 | $11.96 | 652,600 | — | — |
| 2024-11-01 | $6.34 | $11.96 | 821,600 | — | — |
| 2024-10-31 | $6.19 | $11.68 | 895,900 | — | — |
| 2024-10-30 | $6.25 | $11.80 | 538,800 | — | — |
| 2024-10-29 | $6.35 | $11.98 | 621,900 | — | — |
| 2024-10-28 | $6.18 | $11.66 | 698,400 | — | — |
| 2024-10-25 | $6.16 | $11.63 | 586,400 | — | — |
| 2024-10-24 | $6.28 | $11.85 | 592,600 | — | — |
| 2024-10-23 | $6.32 | $11.93 | 749,200 | — | — |
| 2024-10-22 | $6.09 | $11.49 | 810,000 | — | — |
| 2024-10-21 | $6.16 | $11.63 | 958,900 | — | — |
| 2024-10-18 | $6.33 | $11.95 | 698,800 | — | — |
| 2024-10-17 | $6.33 | $11.95 | 693,000 | — | — |
| 2024-10-16 | $6.40 | $12.08 | 728,100 | — | — |
| 2024-10-15 | $6.28 | $11.85 | 756,500 | — | — |
| 2024-10-14 | $6.13 | $11.57 | 563,700 | — | — |
| 2024-10-11 | $6.27 | $11.83 | 966,600 | — | — |
| 2024-10-10 | $6.26 | $11.81 | 1,158,900 | — | — |
| 2024-10-09 | $6.07 | $11.46 | 922,300 | — | — |
| 2024-10-08 | $6.45 | $12.17 | 702,700 | — | — |
| 2024-10-07 | $6.40 | $12.08 | 775,600 | — | — |
| 2024-10-04 | $6.35 | $11.98 | 785,100 | — | — |
| 2024-10-03 | $6.33 | $11.95 | 801,500 | — | — |
| 2024-10-02 | $6.87 | $12.97 | 622,600 | — | — |
| 2024-10-01 | $7.11 | $13.42 | 601,600 | — | — |
| 2024-09-30 | $7.37 | $13.91 | 747,700 | — | — |
| 2024-09-27 | $7.36 | $13.89 | 899,900 | — | — |
| 2024-09-26 | $7.07 | $13.34 | 989,700 | — | — |
| 2024-09-25 | $6.85 | $12.93 | 952,400 | — | — |
| 2024-09-24 | $6.93 | $13.08 | 1,282,800 | — | — |
| 2024-09-23 | $7.22 | $13.63 | 2,224,500 | — | — |
| 2024-09-20 | $7.06 | $13.32 | 13,920,400 | — | — |
| 2024-09-19 | $7.16 | $13.51 | 1,418,000 | — | — |
| 2024-09-18 | $7.32 | $13.81 | 1,304,400 | — | — |
| 2024-09-17 | $7.21 | $13.61 | 1,012,300 | — | — |
| 2024-09-16 | $7.30 | $13.78 | 1,427,600 | — | — |
| 2024-09-13 | $7.65 | $14.44 | 899,900 | — | — |
| 2024-09-12 | $7.57 | $14.29 | 1,006,100 | — | — |
| 2024-09-11 | $7.62 | $14.38 | 1,150,700 | — | — |
| 2024-09-10 | $7.06 | $13.32 | 1,526,500 | — | — |
| 2024-09-09 | $7.30 | $13.78 | 2,113,500 | — | — |
| 2024-09-06 | $8.00 | $15.10 | 699,800 | — | — |
| 2024-09-05 | $8.35 | $15.76 | 586,300 | — | — |
| 2024-09-04 | $8.35 | $15.76 | 880,700 | — | — |
| 2024-09-03 | $8.65 | $16.32 | 980,400 | — | — |
| 2024-08-30 | $8.93 | $16.85 | 768,800 | — | — |
| 2024-08-29 | $9.29 | $17.42 | 734,600 | — | — |
| 2024-08-28 | $9.03 | $16.93 | 439,000 | — | — |
| 2024-08-27 | $9.25 | $17.34 | 574,700 | — | — |
| 2024-08-26 | $10.06 | $18.86 | 628,700 | — | — |
| 2024-08-23 | $10.00 | $18.75 | 737,700 | — | — |
| 2024-08-22 | $9.57 | $17.94 | 712,900 | — | — |
| 2024-08-21 | $9.73 | $18.24 | 472,300 | — | — |
| 2024-08-20 | $9.68 | $18.15 | 578,700 | — | — |
| 2024-08-19 | $9.75 | $18.28 | 545,000 | — | — |
| 2024-08-16 | $9.79 | $18.36 | 487,200 | — | — |
| 2024-08-15 | $9.87 | $18.51 | 576,400 | — | — |
| 2024-08-14 | $9.60 | $18.00 | 949,600 | — | — |
| 2024-08-13 | $9.45 | $17.72 | 1,211,800 | — | — |
| 2024-08-12 | $9.05 | $16.97 | 1,113,200 | — | — |
| 2024-08-09 | $10.07 | $18.88 | 918,100 | — | — |
| 2024-08-08 | $10.40 | $19.50 | 699,300 | — | — |
| 2024-08-07 | $10.49 | $19.67 | 806,500 | — | — |
| 2024-08-06 | $10.24 | $19.20 | 660,300 | — | — |
| 2024-08-05 | $10.25 | $19.22 | 942,200 | — | — |
| 2024-08-02 | $10.86 | $20.36 | 625,800 | — | — |
| 2024-08-01 | $10.95 | $20.53 | 600,500 | — | — |
| 2024-07-31 | $11.22 | $21.04 | 554,200 | — | — |
| 2024-07-30 | $11.18 | $20.96 | 540,300 | — | — |
| 2024-07-29 | $10.75 | $20.16 | 499,800 | — | — |
| 2024-07-26 | $10.72 | $20.10 | 404,200 | — | — |
| 2024-07-25 | $10.39 | $19.48 | 371,300 | — | — |
| 2024-07-24 | $10.28 | $19.28 | 460,700 | — | — |
| 2024-07-23 | $10.23 | $19.18 | 607,700 | — | — |
| 2024-07-22 | $10.14 | $19.01 | 707,500 | — | — |
| 2024-07-19 | $10.14 | $19.01 | 422,800 | — | — |
| 2024-07-18 | $10.72 | $20.10 | 494,700 | — | — |
| 2024-07-17 | $10.95 | $20.53 | 585,500 | — | — |
| 2024-07-16 | $10.72 | $20.10 | 684,300 | — | — |
| 2024-07-15 | $10.25 | $19.22 | 569,300 | — | — |
| 2024-07-12 | $10.40 | $19.50 | 537,700 | — | — |
| 2024-07-11 | $10.46 | $19.61 | 555,000 | — | — |
| 2024-07-10 | $10.14 | $19.01 | 600,400 | — | — |
| 2024-07-09 | $9.77 | $18.32 | 708,600 | — | — |
| 2024-07-08 | $10.80 | $20.25 | 877,000 | — | — |
| 2024-07-05 | $10.99 | $20.61 | 925,500 | — | — |
| 2024-07-03 | $10.97 | $20.57 | 327,900 | — | — |
| 2024-07-02 | $10.70 | $20.06 | 691,300 | — | — |
| 2024-07-01 | $10.40 | $19.50 | 721,500 | — | — |
| 2024-06-28 | $10.54 | $19.76 | 1,930,300 | — | — |
| 2024-06-27 | $10.80 | $20.25 | 864,400 | — | — |
| 2024-06-26 | $10.65 | $19.97 | 863,900 | — | — |
| 2024-06-25 | $10.70 | $20.06 | 1,193,100 | — | — |
| 2024-06-24 | $11.51 | $21.58 | 1,217,100 | — | — |
| 2024-06-21 | $12.44 | $23.33 | 3,859,600 | — | — |
| 2024-06-20 | $12.23 | $22.93 | 724,700 | — | — |
| 2024-06-18 | $12.05 | $22.59 | 793,300 | — | — |
| 2024-06-17 | $12.23 | $22.93 | 713,400 | — | — |
| 2024-06-14 | $12.42 | $23.29 | 488,900 | — | — |
| 2024-06-13 | $12.94 | $24.26 | 472,500 | — | — |
| 2024-06-12 | $13.07 | $24.51 | 523,000 | — | — |
| 2024-06-11 | $13.25 | $24.84 | 554,600 | — | — |
| 2024-06-10 | $13.25 | $24.84 | 783,800 | — | — |
| 2024-06-07 | $13.24 | $24.83 | 382,700 | — | — |
| 2024-06-06 | $13.49 | $25.29 | 322,900 | — | — |
| 2024-06-05 | $13.47 | $25.26 | 503,000 | — | — |
| 2024-06-04 | $13.55 | $25.41 | 872,000 | — | — |
| 2024-06-03 | $13.53 | $25.37 | 736,100 | — | — |
| 2024-05-31 | $13.35 | $25.03 | 1,431,700 | — | — |
| 2024-05-30 | $13.16 | $24.56 | 378,100 | — | — |
| 2024-05-29 | $13.04 | $24.34 | 398,300 | — | — |
| 2024-05-28 | $13.35 | $24.92 | 476,500 | — | — |
| 2024-05-24 | $13.24 | $24.71 | 639,200 | — | — |
| 2024-05-23 | $13.24 | $24.71 | 488,500 | — | — |
| 2024-05-22 | $13.64 | $25.46 | 423,800 | — | — |
| 2024-05-21 | $13.41 | $25.03 | 489,300 | — | — |
| 2024-05-20 | $13.48 | $25.16 | 538,200 | — | — |
| 2024-05-17 | $13.65 | $25.48 | 529,500 | — | — |
| 2024-05-16 | $13.86 | $25.87 | 581,800 | — | — |
| 2024-05-15 | $13.59 | $25.37 | 833,900 | — | — |
| 2024-05-14 | $13.89 | $25.93 | 688,900 | — | — |
| 2024-05-13 | $13.51 | $25.22 | 907,600 | — | — |
| 2024-05-10 | $13.22 | $24.67 | 1,335,700 | — | — |
| 2024-05-09 | $12.78 | $23.85 | 967,500 | — | — |
| 2024-05-08 | $12.42 | $23.18 | 757,200 | — | — |
| 2024-05-07 | $12.25 | $22.86 | 486,400 | — | — |
| 2024-05-06 | $12.20 | $22.77 | 415,800 | — | — |
| 2024-05-03 | $12.41 | $23.16 | 444,000 | — | — |
| 2024-05-02 | $12.15 | $22.68 | 453,400 | — | — |
| 2024-05-01 | $11.83 | $22.08 | 520,700 | — | — |
| 2024-04-30 | $11.76 | $21.95 | 661,400 | — | — |
| 2024-04-29 | $12.28 | $22.92 | 469,600 | — | — |
| 2024-04-26 | $12.31 | $22.98 | 429,600 | — | — |
| 2024-04-25 | $12.24 | $22.85 | 470,600 | — | — |
| 2024-04-24 | $12.47 | $23.27 | 440,000 | — | — |
| 2024-04-23 | $12.75 | $23.80 | 568,300 | — | — |
| 2024-04-22 | $12.64 | $23.59 | 558,100 | — | — |
| 2024-04-19 | $13.01 | $24.28 | 516,500 | — | — |
| 2024-04-18 | $12.70 | $23.70 | 788,400 | — | — |
| 2024-04-17 | $12.36 | $23.07 | 504,800 | — | — |
| 2024-04-16 | $12.28 | $22.92 | 574,700 | — | — |
| 2024-04-15 | $12.01 | $22.42 | 795,700 | — | — |
| 2024-04-12 | $12.05 | $22.49 | 540,600 | — | — |
| 2024-04-11 | $12.25 | $22.86 | 555,200 | — | — |
| 2024-04-10 | $12.20 | $22.77 | 653,400 | — | — |
| 2024-04-09 | $12.99 | $24.25 | 366,800 | — | — |
| 2024-04-08 | $12.53 | $23.39 | 456,600 | — | — |
| 2024-04-05 | $12.52 | $23.37 | 621,100 | — | — |
| 2024-04-04 | $12.48 | $23.29 | 410,600 | — | — |
| 2024-04-03 | $12.89 | $24.06 | 390,200 | — | — |
| 2024-04-02 | $13.14 | $24.53 | 488,000 | — | — |
| 2024-04-01 | $13.48 | $25.16 | 435,000 | — | — |
| 2024-03-28 | $13.83 | $25.81 | 446,800 | — | — |
| 2024-03-27 | $13.75 | $25.66 | 622,700 | — | — |
| 2024-03-26 | $12.84 | $23.97 | 482,700 | — | — |
| 2024-03-25 | $12.50 | $23.33 | 515,200 | — | — |
| 2024-03-22 | $12.30 | $22.96 | 464,500 | — | — |
| 2024-03-21 | $12.69 | $23.69 | 664,900 | — | — |
| 2024-03-20 | $12.71 | $23.72 | 595,900 | — | — |
| 2024-03-19 | $12.61 | $23.54 | 654,000 | — | — |
| 2024-03-18 | $12.86 | $24.00 | 871,500 | — | — |
| 2024-03-15 | $13.25 | $24.73 | 4,365,000 | — | — |
| 2024-03-14 | $12.83 | $23.95 | 985,500 | — | — |
| 2024-03-13 | $13.20 | $24.64 | 846,600 | — | — |
| 2024-03-12 | $13.06 | $24.38 | 954,800 | — | — |
| 2024-03-11 | $13.13 | $24.51 | 965,200 | — | — |
| 2024-03-08 | $12.74 | $23.78 | 570,700 | — | — |
| 2024-03-07 | $12.80 | $23.89 | 714,900 | — | — |
| 2024-03-06 | $12.82 | $23.93 | 683,100 | — | — |
| 2024-03-05 | $12.57 | $23.46 | 584,500 | — | — |
| 2024-03-04 | $12.80 | $23.89 | 987,600 | — | — |
| 2024-03-01 | $12.64 | $23.59 | 590,900 | — | — |
| 2024-02-29 | $12.50 | $23.33 | 1,017,000 | — | — |
| 2024-02-28 | $12.38 | $23.11 | 779,900 | — | — |
| 2024-02-27 | $12.37 | $23.09 | 593,600 | — | — |
| 2024-02-26 | $12.34 | $23.03 | 822,000 | — | — |
| 2024-02-23 | $12.58 | $23.48 | 818,400 | — | — |
| 2024-02-22 | $12.29 | $22.83 | 909,500 | — | — |
| 2024-02-21 | $12.66 | $23.51 | 1,177,200 | — | — |
| 2024-02-20 | $13.03 | $24.20 | 1,463,000 | — | — |
| 2024-02-16 | $13.69 | $25.43 | 2,149,900 | — | — |
| 2024-02-15 | $13.82 | $25.67 | 2,956,600 | — | — |
| 2024-02-14 | $17.43 | $32.37 | 905,800 | — | — |
| 2024-02-13 | $17.39 | $32.30 | 897,100 | — | — |
| 2024-02-12 | $18.72 | $34.77 | 757,800 | — | — |
| 2024-02-09 | $17.60 | $32.69 | 774,000 | — | — |
| 2024-02-08 | $17.82 | $33.10 | 878,600 | — | — |
| 2024-02-07 | $17.44 | $32.39 | 649,700 | — | — |
| 2024-02-06 | $17.75 | $32.97 | 544,300 | — | — |
| 2024-02-05 | $17.72 | $32.91 | 582,000 | — | — |
| 2024-02-02 | $18.16 | $33.73 | 414,400 | — | — |
| 2024-02-01 | $18.88 | $35.07 | 418,900 | — | — |
| 2024-01-31 | $18.56 | $34.47 | 1,922,500 | — | — |
| 2024-01-30 | $18.69 | $34.71 | 498,600 | — | — |
| 2024-01-29 | $18.86 | $35.03 | 546,200 | — | — |
| 2024-01-26 | $18.76 | $34.84 | 382,900 | — | — |
| 2024-01-25 | $18.96 | $35.22 | 479,700 | — | — |
| 2024-01-24 | $18.29 | $33.97 | 476,800 | — | — |
| 2024-01-23 | $18.29 | $33.97 | 685,400 | — | — |
| 2024-01-22 | $18.01 | $33.45 | 770,400 | — | — |
| 2024-01-19 | $17.38 | $32.28 | 724,700 | — | — |
| 2024-01-18 | $17.37 | $32.26 | 526,800 | — | — |
| 2024-01-17 | $17.28 | $32.10 | 539,000 | — | — |
| 2024-01-16 | $17.66 | $32.80 | 526,800 | — | — |
| 2024-01-12 | $18.12 | $33.66 | 369,900 | — | — |
| 2024-01-11 | $18.46 | $34.29 | 551,100 | — | — |
| 2024-01-10 | $18.77 | $34.86 | 511,100 | — | — |
| 2024-01-09 | $18.49 | $34.34 | 487,000 | — | — |
| 2024-01-08 | $18.99 | $35.27 | 437,100 | — | — |
| 2024-01-05 | $18.63 | $34.60 | 441,500 | — | — |
| 2024-01-04 | $18.93 | $35.16 | 615,000 | — | — |
| 2024-01-03 | $19.24 | $35.74 | 949,100 | — | — |
| 2024-01-02 | $20.32 | $37.74 | 632,200 | — | — |