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
- 2006-06-26 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 | $6.10 | $91.73 | 227,600 | — | — |
| 2024-12-30 | $6.16 | $92.63 | 190,300 | — | — |
| 2024-12-27 | $6.37 | $95.79 | 205,000 | — | — |
| 2024-12-26 | $6.63 | $99.69 | 108,500 | — | — |
| 2024-12-24 | $6.72 | $101.05 | 83,100 | — | — |
| 2024-12-23 | $6.76 | $101.65 | 345,300 | — | — |
| 2024-12-20 | $7.07 | $106.31 | 2,969,400 | — | — |
| 2024-12-19 | $7.23 | $108.72 | 454,900 | — | — |
| 2024-12-18 | $6.75 | $101.50 | 527,100 | — | — |
| 2024-12-17 | $7.04 | $105.86 | 619,200 | — | — |
| 2024-12-16 | $6.48 | $97.44 | 967,400 | — | — |
| 2024-12-13 | $5.77 | $86.76 | 122,700 | — | — |
| 2024-12-12 | $5.68 | $85.41 | 142,200 | — | — |
| 2024-12-11 | $5.76 | $86.61 | 171,800 | — | — |
| 2024-12-10 | $5.65 | $84.96 | 141,500 | — | — |
| 2024-12-09 | $5.69 | $85.56 | 230,900 | — | — |
| 2024-12-06 | $5.42 | $81.50 | 103,100 | — | — |
| 2024-12-05 | $5.38 | $80.90 | 175,300 | — | — |
| 2024-12-04 | $5.46 | $82.10 | 101,000 | — | — |
| 2024-12-03 | $5.56 | $83.61 | 105,800 | — | — |
| 2024-12-02 | $5.68 | $85.41 | 102,300 | — | — |
| 2024-11-29 | $5.79 | $87.06 | 89,100 | — | — |
| 2024-11-27 | $5.74 | $86.31 | 110,200 | — | — |
| 2024-11-26 | $5.51 | $82.85 | 148,000 | — | — |
| 2024-11-25 | $5.40 | $81.20 | 362,500 | — | — |
| 2024-11-22 | $5.47 | $82.25 | 104,100 | — | — |
| 2024-11-21 | $5.20 | $78.19 | 103,500 | — | — |
| 2024-11-20 | $5.19 | $78.04 | 111,100 | — | — |
| 2024-11-19 | $5.20 | $78.19 | 283,100 | — | — |
| 2024-11-18 | $5.21 | $78.34 | 175,200 | — | — |
| 2024-11-15 | $5.48 | $82.40 | 164,400 | — | — |
| 2024-11-14 | $5.74 | $84.06 | 191,700 | — | — |
| 2024-11-13 | $5.79 | $84.79 | 146,100 | — | — |
| 2024-11-12 | $5.84 | $85.52 | 196,100 | — | — |
| 2024-11-11 | $5.96 | $87.28 | 93,900 | — | — |
| 2024-11-08 | $6.07 | $88.89 | 85,600 | — | — |
| 2024-11-07 | $5.97 | $87.42 | 120,800 | — | — |
| 2024-11-06 | $5.98 | $87.57 | 198,300 | — | — |
| 2024-11-05 | $5.82 | $85.23 | 101,900 | — | — |
| 2024-11-04 | $5.65 | $82.74 | 84,500 | — | — |
| 2024-11-01 | $5.58 | $81.71 | 113,000 | — | — |
| 2024-10-31 | $5.35 | $78.35 | 81,200 | — | — |
| 2024-10-30 | $5.49 | $80.40 | 136,100 | — | — |
| 2024-10-29 | $5.44 | $79.66 | 148,000 | — | — |
| 2024-10-28 | $5.42 | $79.37 | 134,300 | — | — |
| 2024-10-25 | $5.42 | $79.37 | 103,800 | — | — |
| 2024-10-24 | $5.51 | $80.69 | 125,200 | — | — |
| 2024-10-23 | $5.62 | $82.30 | 97,600 | — | — |
| 2024-10-22 | $5.66 | $82.88 | 57,400 | — | — |
| 2024-10-21 | $5.72 | $83.76 | 91,200 | — | — |
| 2024-10-18 | $5.87 | $85.96 | 61,500 | — | — |
| 2024-10-17 | $5.93 | $86.84 | 64,900 | — | — |
| 2024-10-16 | $6.17 | $90.35 | 62,500 | — | — |
| 2024-10-15 | $5.97 | $87.42 | 81,700 | — | — |
| 2024-10-14 | $5.97 | $87.42 | 39,800 | — | — |
| 2024-10-11 | $6.05 | $88.60 | 64,100 | — | — |
| 2024-10-10 | $6.05 | $88.60 | 78,300 | — | — |
| 2024-10-09 | $5.93 | $86.84 | 35,100 | — | — |
| 2024-10-08 | $5.91 | $86.55 | 70,900 | — | — |
| 2024-10-07 | $5.94 | $86.99 | 89,500 | — | — |
| 2024-10-04 | $6.14 | $89.91 | 42,200 | — | — |
| 2024-10-03 | $6.00 | $87.86 | 54,200 | — | — |
| 2024-10-02 | $6.01 | $88.01 | 55,300 | — | — |
| 2024-10-01 | $6.00 | $87.86 | 105,200 | — | — |
| 2024-09-30 | $6.25 | $91.52 | 50,200 | — | — |
| 2024-09-27 | $6.23 | $91.23 | 105,500 | — | — |
| 2024-09-26 | $6.23 | $91.23 | 80,100 | — | — |
| 2024-09-25 | $6.27 | $91.82 | 69,800 | — | — |
| 2024-09-24 | $6.27 | $91.82 | 72,000 | — | — |
| 2024-09-23 | $6.16 | $90.21 | 55,500 | — | — |
| 2024-09-20 | $6.10 | $89.33 | 258,700 | — | — |
| 2024-09-19 | $6.26 | $91.67 | 176,000 | — | — |
| 2024-09-18 | $6.30 | $92.26 | 235,800 | — | — |
| 2024-09-17 | $6.35 | $92.99 | 74,300 | — | — |
| 2024-09-16 | $6.20 | $90.79 | 109,000 | — | — |
| 2024-09-13 | $6.18 | $90.50 | 76,300 | — | — |
| 2024-09-12 | $6.05 | $88.60 | 75,600 | — | — |
| 2024-09-11 | $5.96 | $87.28 | 93,900 | — | — |
| 2024-09-10 | $5.87 | $85.96 | 101,800 | — | — |
| 2024-09-09 | $5.51 | $80.69 | 126,500 | — | — |
| 2024-09-06 | $5.64 | $82.59 | 90,100 | — | — |
| 2024-09-05 | $5.69 | $83.32 | 119,400 | — | — |
| 2024-09-04 | $5.61 | $82.15 | 75,600 | — | — |
| 2024-09-03 | $5.75 | $84.20 | 107,500 | — | — |
| 2024-08-30 | $5.90 | $86.40 | 77,800 | — | — |
| 2024-08-29 | $5.97 | $87.42 | 88,900 | — | — |
| 2024-08-28 | $5.88 | $86.11 | 74,800 | — | — |
| 2024-08-27 | $6.01 | $88.01 | 84,800 | — | — |
| 2024-08-26 | $5.83 | $85.37 | 97,400 | — | — |
| 2024-08-23 | $5.71 | $83.62 | 132,800 | — | — |
| 2024-08-22 | $5.43 | $79.52 | 49,400 | — | — |
| 2024-08-21 | $5.64 | $82.59 | 186,100 | — | — |
| 2024-08-20 | $5.33 | $78.05 | 61,700 | — | — |
| 2024-08-19 | $5.46 | $79.96 | 72,200 | — | — |
| 2024-08-16 | $5.39 | $78.93 | 100,800 | — | — |
| 2024-08-15 | $5.62 | $82.30 | 154,600 | — | — |
| 2024-08-14 | $5.63 | $80.25 | 120,200 | — | — |
| 2024-08-13 | $5.70 | $81.25 | 116,700 | — | — |
| 2024-08-12 | $5.56 | $79.25 | 121,100 | — | — |
| 2024-08-09 | $5.73 | $81.67 | 76,100 | — | — |
| 2024-08-08 | $5.73 | $81.67 | 87,900 | — | — |
| 2024-08-07 | $5.56 | $79.25 | 120,100 | — | — |
| 2024-08-06 | $5.76 | $82.10 | 98,600 | — | — |
| 2024-08-05 | $5.66 | $80.68 | 195,700 | — | — |
| 2024-08-02 | $6.02 | $85.81 | 103,900 | — | — |
| 2024-08-01 | $6.21 | $88.52 | 128,700 | — | — |
| 2024-07-31 | $6.33 | $90.23 | 141,400 | — | — |
| 2024-07-30 | $6.48 | $92.36 | 136,300 | — | — |
| 2024-07-29 | $6.33 | $90.23 | 98,500 | — | — |
| 2024-07-26 | $6.47 | $92.22 | 161,900 | — | — |
| 2024-07-25 | $6.49 | $92.51 | 105,300 | — | — |
| 2024-07-24 | $6.27 | $89.37 | 87,200 | — | — |
| 2024-07-23 | $6.54 | $93.22 | 151,300 | — | — |
| 2024-07-22 | $6.37 | $90.80 | 98,900 | — | — |
| 2024-07-19 | $6.22 | $88.66 | 61,900 | — | — |
| 2024-07-18 | $6.34 | $90.37 | 119,400 | — | — |
| 2024-07-17 | $6.62 | $94.36 | 165,800 | — | — |
| 2024-07-16 | $6.50 | $92.65 | 149,500 | — | — |
| 2024-07-15 | $6.35 | $90.51 | 167,100 | — | — |
| 2024-07-12 | $6.22 | $88.66 | 217,300 | — | — |
| 2024-07-11 | $6.02 | $85.81 | 465,800 | — | — |
| 2024-07-10 | $5.25 | $74.83 | 113,300 | — | — |
| 2024-07-09 | $5.29 | $75.40 | 86,100 | — | — |
| 2024-07-08 | $5.41 | $77.11 | 118,300 | — | — |
| 2024-07-05 | $5.41 | $77.11 | 106,500 | — | — |
| 2024-07-03 | $5.54 | $78.97 | 161,000 | — | — |
| 2024-07-02 | $5.36 | $76.40 | 125,300 | — | — |
| 2024-07-01 | $5.37 | $76.54 | 175,700 | — | — |
| 2024-06-28 | $5.53 | $78.82 | 1,049,200 | — | — |
| 2024-06-27 | $5.20 | $74.12 | 322,800 | — | — |
| 2024-06-26 | $5.12 | $72.98 | 252,400 | — | — |
| 2024-06-25 | $5.10 | $72.69 | 548,600 | — | — |
| 2024-06-24 | $4.91 | $69.99 | 110,600 | — | — |
| 2024-06-21 | $4.86 | $69.27 | 313,200 | — | — |
| 2024-06-20 | $4.74 | $67.56 | 239,400 | — | — |
| 2024-06-18 | $4.76 | $67.85 | 177,000 | — | — |
| 2024-06-17 | $4.78 | $68.13 | 121,300 | — | — |
| 2024-06-14 | $4.84 | $68.99 | 122,700 | — | — |
| 2024-06-13 | $4.92 | $70.13 | 177,900 | — | — |
| 2024-06-12 | $4.92 | $70.13 | 205,500 | — | — |
| 2024-06-11 | $5.07 | $72.27 | 197,200 | — | — |
| 2024-06-10 | $4.96 | $70.70 | 182,800 | — | — |
| 2024-06-07 | $4.97 | $70.84 | 259,500 | — | — |
| 2024-06-06 | $5.25 | $74.83 | 99,000 | — | — |
| 2024-06-05 | $5.22 | $74.40 | 161,900 | — | — |
| 2024-06-04 | $5.30 | $75.55 | 64,000 | — | — |
| 2024-06-03 | $5.40 | $76.97 | 99,600 | — | — |
| 2024-05-31 | $5.51 | $78.54 | 182,600 | — | — |
| 2024-05-30 | $5.45 | $77.68 | 286,700 | — | — |
| 2024-05-29 | $5.25 | $74.83 | 316,800 | — | — |
| 2024-05-28 | $5.26 | $74.98 | 72,400 | — | — |
| 2024-05-24 | $5.32 | $75.83 | 167,900 | — | — |
| 2024-05-23 | $5.29 | $75.40 | 149,800 | — | — |
| 2024-05-22 | $5.40 | $76.97 | 138,100 | — | — |
| 2024-05-21 | $5.64 | $80.39 | 126,400 | — | — |
| 2024-05-20 | $5.83 | $83.10 | 79,000 | — | — |
| 2024-05-17 | $5.92 | $84.38 | 117,600 | — | — |
| 2024-05-16 | $5.91 | $84.24 | 160,000 | — | — |
| 2024-05-15 | $5.77 | $82.24 | 110,800 | — | — |
| 2024-05-14 | $5.78 | $82.39 | 111,600 | — | — |
| 2024-05-13 | $5.92 | $82.24 | 114,600 | — | — |
| 2024-05-10 | $5.98 | $83.08 | 95,300 | — | — |
| 2024-05-09 | $5.96 | $82.80 | 88,600 | — | — |
| 2024-05-08 | $5.83 | $80.99 | 212,800 | — | — |
| 2024-05-07 | $6.14 | $85.30 | 84,400 | — | — |
| 2024-05-06 | $6.11 | $84.88 | 69,100 | — | — |
| 2024-05-03 | $6.13 | $85.16 | 87,600 | — | — |
| 2024-05-02 | $6.06 | $84.19 | 94,300 | — | — |
| 2024-05-01 | $5.91 | $82.11 | 105,900 | — | — |
| 2024-04-30 | $5.98 | $83.08 | 104,500 | — | — |
| 2024-04-29 | $6.14 | $85.30 | 154,900 | — | — |
| 2024-04-26 | $6.11 | $84.88 | 109,400 | — | — |
| 2024-04-25 | $6.07 | $84.33 | 141,500 | — | — |
| 2024-04-24 | $6.24 | $86.69 | 144,400 | — | — |
| 2024-04-23 | $6.55 | $91.00 | 76,500 | — | — |
| 2024-04-22 | $6.51 | $90.44 | 61,500 | — | — |
| 2024-04-19 | $6.41 | $89.05 | 142,600 | — | — |
| 2024-04-18 | $6.29 | $87.38 | 170,600 | — | — |
| 2024-04-17 | $6.19 | $86.00 | 83,400 | — | — |
| 2024-04-16 | $6.14 | $85.30 | 159,200 | — | — |
| 2024-04-15 | $6.38 | $88.64 | 123,200 | — | — |
| 2024-04-12 | $6.44 | $89.47 | 106,200 | — | — |
| 2024-04-11 | $6.48 | $90.02 | 114,900 | — | — |
| 2024-04-10 | $6.24 | $86.69 | 249,300 | — | — |
| 2024-04-09 | $6.25 | $86.83 | 143,900 | — | — |
| 2024-04-08 | $6.21 | $86.27 | 134,400 | — | — |
| 2024-04-05 | $6.11 | $84.88 | 141,500 | — | — |
| 2024-04-04 | $6.05 | $84.05 | 128,600 | — | — |
| 2024-04-03 | $6.00 | $83.36 | 116,800 | — | — |
| 2024-04-02 | $6.03 | $83.77 | 150,600 | — | — |
| 2024-04-01 | $6.19 | $86.00 | 105,100 | — | — |
| 2024-03-28 | $6.60 | $91.69 | 103,400 | — | — |
| 2024-03-27 | $6.44 | $89.47 | 120,200 | — | — |
| 2024-03-26 | $6.20 | $86.13 | 125,800 | — | — |
| 2024-03-25 | $6.32 | $87.80 | 87,300 | — | — |
| 2024-03-22 | $6.22 | $86.41 | 204,600 | — | — |
| 2024-03-21 | $6.34 | $88.08 | 131,200 | — | — |
| 2024-03-20 | $6.32 | $87.80 | 125,000 | — | — |
| 2024-03-19 | $6.18 | $85.86 | 84,700 | — | — |
| 2024-03-18 | $6.10 | $84.75 | 82,900 | — | — |
| 2024-03-15 | $6.11 | $84.88 | 268,600 | — | — |
| 2024-03-14 | $6.01 | $83.49 | 157,100 | — | — |
| 2024-03-13 | $6.15 | $85.44 | 87,900 | — | — |
| 2024-03-12 | $6.28 | $87.25 | 82,800 | — | — |
| 2024-03-11 | $6.38 | $88.64 | 57,800 | — | — |
| 2024-03-08 | $6.29 | $87.38 | 94,700 | — | — |
| 2024-03-07 | $6.14 | $85.30 | 145,300 | — | — |
| 2024-03-06 | $6.12 | $85.02 | 95,600 | — | — |
| 2024-03-05 | $6.08 | $84.47 | 131,300 | — | — |
| 2024-03-04 | $6.16 | $85.58 | 98,200 | — | — |
| 2024-03-01 | $6.29 | $87.38 | 134,600 | — | — |
| 2024-02-29 | $6.33 | $87.94 | 117,300 | — | — |
| 2024-02-28 | $6.28 | $87.25 | 91,200 | — | — |
| 2024-02-27 | $6.36 | $88.36 | 149,300 | — | — |
| 2024-02-26 | $6.31 | $87.66 | 90,000 | — | — |
| 2024-02-23 | $6.54 | $90.86 | 66,200 | — | — |
| 2024-02-22 | $6.52 | $90.58 | 125,700 | — | — |
| 2024-02-21 | $6.51 | $90.44 | 110,800 | — | — |
| 2024-02-20 | $6.79 | $94.33 | 109,600 | — | — |
| 2024-02-16 | $6.78 | $94.19 | 121,900 | — | — |
| 2024-02-15 | $6.90 | $95.86 | 146,700 | — | — |
| 2024-02-14 | $6.70 | $91.00 | 152,300 | — | — |
| 2024-02-13 | $6.57 | $89.23 | 186,600 | — | — |
| 2024-02-12 | $7.01 | $95.21 | 139,200 | — | — |
| 2024-02-09 | $6.93 | $94.12 | 145,300 | — | — |
| 2024-02-08 | $6.60 | $89.64 | 95,700 | — | — |
| 2024-02-07 | $6.57 | $89.23 | 108,700 | — | — |
| 2024-02-06 | $6.66 | $90.45 | 92,800 | — | — |
| 2024-02-05 | $6.58 | $89.37 | 125,400 | — | — |
| 2024-02-02 | $6.78 | $92.08 | 100,000 | — | — |
| 2024-02-01 | $7.00 | $95.07 | 87,900 | — | — |
| 2024-01-31 | $6.90 | $93.71 | 149,800 | — | — |
| 2024-01-30 | $7.06 | $95.89 | 84,700 | — | — |
| 2024-01-29 | $7.22 | $98.06 | 70,300 | — | — |
| 2024-01-26 | $7.04 | $95.61 | 110,200 | — | — |
| 2024-01-25 | $6.97 | $94.66 | 184,100 | — | — |
| 2024-01-24 | $6.72 | $91.27 | 135,300 | — | — |
| 2024-01-23 | $6.90 | $93.71 | 93,900 | — | — |
| 2024-01-22 | $6.97 | $94.66 | 102,600 | — | — |
| 2024-01-19 | $6.80 | $92.36 | 142,700 | — | — |
| 2024-01-18 | $6.67 | $90.59 | 144,900 | — | — |
| 2024-01-17 | $6.60 | $89.64 | 160,800 | — | — |
| 2024-01-16 | $6.65 | $90.32 | 126,000 | — | — |
| 2024-01-12 | $6.85 | $93.03 | 98,900 | — | — |
| 2024-01-11 | $6.83 | $92.76 | 211,100 | — | — |
| 2024-01-10 | $7.10 | $96.43 | 138,400 | — | — |
| 2024-01-09 | $7.05 | $95.75 | 109,700 | — | — |
| 2024-01-08 | $7.30 | $99.15 | 171,600 | — | — |
| 2024-01-05 | $7.31 | $99.28 | 193,600 | — | — |
| 2024-01-04 | $7.45 | $101.18 | 177,300 | — | — |
| 2024-01-03 | $7.59 | $103.08 | 153,800 | — | — |
| 2024-01-02 | $7.99 | $108.52 | 150,000 | — | — |