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
- 2013-08-14 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 | $6.60 | $6.60 | 10,083,700 | — | — |
| 2024-12-30 | $6.68 | $6.68 | 9,255,800 | — | — |
| 2024-12-27 | $6.83 | $6.83 | 5,465,800 | — | — |
| 2024-12-26 | $6.86 | $6.86 | 1,664,900 | — | — |
| 2024-12-24 | $6.91 | $6.91 | 3,282,600 | — | — |
| 2024-12-23 | $7.00 | $7.00 | 6,892,100 | — | — |
| 2024-12-20 | $6.96 | $6.96 | 11,084,000 | — | — |
| 2024-12-19 | $6.98 | $6.98 | 5,974,100 | — | — |
| 2024-12-18 | $6.98 | $6.98 | 5,843,100 | — | — |
| 2024-12-17 | $7.27 | $7.27 | 5,687,300 | — | — |
| 2024-12-16 | $7.38 | $7.38 | 4,334,300 | — | — |
| 2024-12-13 | $7.50 | $7.50 | 6,386,700 | — | — |
| 2024-12-12 | $7.79 | $7.79 | 8,020,000 | — | — |
| 2024-12-11 | $8.09 | $8.09 | 5,381,400 | — | — |
| 2024-12-10 | $7.99 | $7.99 | 4,467,300 | — | — |
| 2024-12-09 | $7.98 | $7.98 | 5,029,000 | — | — |
| 2024-12-06 | $8.37 | $8.37 | 4,551,700 | — | — |
| 2024-12-05 | $8.47 | $8.47 | 6,175,000 | — | — |
| 2024-12-04 | $8.33 | $8.33 | 9,309,900 | — | — |
| 2024-12-03 | $8.12 | $8.12 | 5,204,300 | — | — |
| 2024-12-02 | $8.22 | $8.22 | 7,277,400 | — | — |
| 2024-11-29 | $8.44 | $8.44 | 3,822,200 | — | — |
| 2024-11-27 | $8.31 | $8.31 | 3,754,100 | — | — |
| 2024-11-26 | $8.31 | $8.31 | 4,676,700 | — | — |
| 2024-11-25 | $8.39 | $8.39 | 6,116,700 | — | — |
| 2024-11-22 | $8.88 | $8.88 | 10,732,900 | — | — |
| 2024-11-21 | $8.73 | $8.73 | 7,814,800 | — | — |
| 2024-11-20 | $8.33 | $8.33 | 8,110,800 | — | — |
| 2024-11-19 | $8.47 | $8.47 | 15,688,400 | — | — |
| 2024-11-18 | $7.92 | $7.92 | 9,970,600 | — | — |
| 2024-11-15 | $7.38 | $7.38 | 9,910,300 | — | — |
| 2024-11-14 | $7.38 | $7.38 | 6,297,600 | — | — |
| 2024-11-13 | $7.33 | $7.33 | 7,635,800 | — | — |
| 2024-11-12 | $7.60 | $7.60 | 8,444,300 | — | — |
| 2024-11-11 | $7.25 | $7.25 | 6,395,500 | — | — |
| 2024-11-08 | $7.38 | $7.38 | 9,093,300 | — | — |
| 2024-11-07 | $7.39 | $7.39 | 7,737,100 | — | — |
| 2024-11-06 | $7.08 | $7.08 | 8,825,300 | — | — |
| 2024-11-05 | $7.11 | $7.11 | 4,553,900 | — | — |
| 2024-11-04 | $7.16 | $7.16 | 4,899,000 | — | — |
| 2024-11-01 | $7.23 | $7.23 | 4,685,400 | — | — |
| 2024-10-31 | $7.36 | $7.36 | 4,648,600 | — | — |
| 2024-10-30 | $7.40 | $7.40 | 3,015,000 | — | — |
| 2024-10-29 | $7.50 | $7.50 | 4,651,800 | — | — |
| 2024-10-28 | $7.61 | $7.61 | 3,233,700 | — | — |
| 2024-10-25 | $7.53 | $7.53 | 3,212,800 | — | — |
| 2024-10-24 | $7.57 | $7.57 | 2,977,400 | — | — |
| 2024-10-23 | $7.54 | $7.54 | 4,512,300 | — | — |
| 2024-10-22 | $7.90 | $7.90 | 4,309,000 | — | — |
| 2024-10-21 | $7.95 | $7.95 | 9,785,700 | — | — |
| 2024-10-18 | $8.33 | $8.33 | 6,668,000 | — | — |
| 2024-10-17 | $8.11 | $8.11 | 8,162,400 | — | — |
| 2024-10-16 | $8.03 | $8.03 | 11,799,100 | — | — |
| 2024-10-15 | $7.27 | $7.27 | 4,566,200 | — | — |
| 2024-10-14 | $7.30 | $7.30 | 3,892,500 | — | — |
| 2024-10-11 | $7.10 | $7.10 | 4,546,500 | — | — |
| 2024-10-10 | $7.07 | $7.07 | 4,728,400 | — | — |
| 2024-10-09 | $6.92 | $6.92 | 5,524,900 | — | — |
| 2024-10-08 | $6.91 | $6.91 | 4,290,800 | — | — |
| 2024-10-07 | $6.76 | $6.76 | 3,793,000 | — | — |
| 2024-10-04 | $6.91 | $6.91 | 4,622,900 | — | — |
| 2024-10-03 | $6.73 | $6.73 | 5,279,300 | — | — |
| 2024-10-02 | $6.79 | $6.79 | 4,569,500 | — | — |
| 2024-10-01 | $6.64 | $6.64 | 4,481,600 | — | — |
| 2024-09-30 | $6.53 | $6.53 | 6,124,600 | — | — |
| 2024-09-27 | $6.63 | $6.63 | 3,949,400 | — | — |
| 2024-09-26 | $6.66 | $6.66 | 7,194,900 | — | — |
| 2024-09-25 | $6.66 | $6.66 | 8,674,600 | — | — |
| 2024-09-24 | $6.62 | $6.62 | 8,264,900 | — | — |
| 2024-09-23 | $6.51 | $6.51 | 12,536,500 | — | — |
| 2024-09-20 | $6.26 | $6.26 | 8,639,700 | — | — |
| 2024-09-19 | $5.98 | $5.98 | 5,798,600 | — | — |
| 2024-09-18 | $5.72 | $5.72 | 3,831,100 | — | — |
| 2024-09-17 | $5.68 | $5.68 | 2,781,900 | — | — |
| 2024-09-16 | $5.75 | $5.75 | 2,430,900 | — | — |
| 2024-09-13 | $5.73 | $5.73 | 3,882,600 | — | — |
| 2024-09-12 | $5.83 | $5.83 | 3,504,800 | — | — |
| 2024-09-11 | $5.68 | $5.68 | 6,423,900 | — | — |
| 2024-09-10 | $5.41 | $5.41 | 3,864,200 | — | — |
| 2024-09-09 | $5.32 | $5.32 | 2,419,600 | — | — |
| 2024-09-06 | $5.31 | $5.31 | 5,247,500 | — | — |
| 2024-09-05 | $5.43 | $5.43 | 3,007,400 | — | — |
| 2024-09-04 | $5.56 | $5.56 | 4,060,600 | — | — |
| 2024-09-03 | $5.47 | $5.47 | 5,686,200 | — | — |
| 2024-08-30 | $6.03 | $6.03 | 5,132,100 | — | — |
| 2024-08-29 | $5.93 | $5.93 | 4,713,100 | — | — |
| 2024-08-28 | $6.03 | $6.03 | 3,964,800 | — | — |
| 2024-08-27 | $6.36 | $6.36 | 4,644,900 | — | — |
| 2024-08-26 | $6.35 | $6.35 | 5,724,300 | — | — |
| 2024-08-23 | $6.40 | $6.40 | 10,626,100 | — | — |
| 2024-08-22 | $5.80 | $5.80 | 3,533,800 | — | — |
| 2024-08-21 | $5.99 | $5.99 | 4,405,300 | — | — |
| 2024-08-20 | $6.00 | $6.00 | 3,260,900 | — | — |
| 2024-08-19 | $5.99 | $5.99 | 3,547,700 | — | — |
| 2024-08-16 | $5.96 | $5.96 | 2,940,000 | — | — |
| 2024-08-15 | $6.08 | $6.08 | 3,520,100 | — | — |
| 2024-08-14 | $5.90 | $5.90 | 3,863,500 | — | — |
| 2024-08-13 | $5.76 | $5.76 | 2,382,600 | — | — |
| 2024-08-12 | $5.69 | $5.69 | 4,010,800 | — | — |
| 2024-08-09 | $5.58 | $5.58 | 4,584,500 | — | — |
| 2024-08-08 | $5.47 | $5.47 | 8,283,800 | — | — |
| 2024-08-07 | $5.38 | $5.38 | 4,780,100 | — | — |
| 2024-08-06 | $5.47 | $5.47 | 5,364,100 | — | — |
| 2024-08-05 | $5.46 | $5.46 | 9,034,900 | — | — |
| 2024-08-02 | $5.55 | $5.55 | 8,876,400 | — | — |
| 2024-08-01 | $5.84 | $5.84 | 9,700,500 | — | — |
| 2024-07-31 | $6.67 | $6.67 | 9,713,900 | — | — |
| 2024-07-30 | $6.40 | $6.40 | 2,952,700 | — | — |
| 2024-07-29 | $6.36 | $6.36 | 2,570,800 | — | — |
| 2024-07-26 | $6.52 | $6.52 | 3,904,300 | — | — |
| 2024-07-25 | $6.21 | $6.21 | 5,267,800 | — | — |
| 2024-07-24 | $6.29 | $6.29 | 4,107,200 | — | — |
| 2024-07-23 | $6.58 | $6.58 | 1,822,400 | — | — |
| 2024-07-22 | $6.62 | $6.62 | 3,086,900 | — | — |
| 2024-07-19 | $6.56 | $6.56 | 4,235,000 | — | — |
| 2024-07-18 | $6.55 | $6.55 | 3,819,600 | — | — |
| 2024-07-17 | $6.74 | $6.74 | 6,919,000 | — | — |
| 2024-07-16 | $7.09 | $7.09 | 2,610,300 | — | — |
| 2024-07-15 | $7.17 | $7.17 | 2,495,600 | — | — |
| 2024-07-12 | $7.41 | $7.41 | 3,495,200 | — | — |
| 2024-07-11 | $7.53 | $7.53 | 3,533,700 | — | — |
| 2024-07-10 | $7.46 | $7.46 | 6,355,300 | — | — |
| 2024-07-09 | $6.85 | $6.85 | 1,418,700 | — | — |
| 2024-07-08 | $6.86 | $6.86 | 2,790,400 | — | — |
| 2024-07-05 | $6.96 | $6.96 | 1,980,300 | — | — |
| 2024-07-03 | $7.10 | $7.10 | 2,117,700 | — | — |
| 2024-07-02 | $6.89 | $6.89 | 2,437,200 | — | — |
| 2024-07-01 | $6.91 | $6.91 | 3,032,900 | — | — |
| 2024-06-28 | $6.98 | $6.98 | 5,167,600 | — | — |
| 2024-06-27 | $7.09 | $7.09 | 3,195,000 | — | — |
| 2024-06-26 | $6.85 | $6.85 | 4,334,300 | — | — |
| 2024-06-25 | $6.72 | $6.72 | 4,613,100 | — | — |
| 2024-06-24 | $6.74 | $6.74 | 3,512,000 | — | — |
| 2024-06-21 | $6.90 | $6.90 | 6,936,400 | — | — |
| 2024-06-20 | $7.11 | $7.11 | 2,705,100 | — | — |
| 2024-06-18 | $7.06 | $7.06 | 2,755,800 | — | — |
| 2024-06-17 | $7.04 | $7.04 | 2,459,200 | — | — |
| 2024-06-14 | $7.04 | $7.04 | 3,247,500 | — | — |
| 2024-06-13 | $7.06 | $7.06 | 4,807,000 | — | — |
| 2024-06-12 | $6.83 | $6.83 | 4,960,800 | — | — |
| 2024-06-11 | $6.67 | $6.67 | 6,096,500 | — | — |
| 2024-06-10 | $7.04 | $7.04 | 4,155,400 | — | — |
| 2024-06-07 | $6.90 | $6.90 | 6,915,400 | — | — |
| 2024-06-06 | $7.20 | $7.20 | 4,249,600 | — | — |
| 2024-06-05 | $7.16 | $7.16 | 4,414,900 | — | — |
| 2024-06-04 | $7.32 | $7.32 | 6,209,100 | — | — |
| 2024-06-03 | $7.50 | $7.50 | 4,939,200 | — | — |
| 2024-05-31 | $7.78 | $7.78 | 4,596,200 | — | — |
| 2024-05-30 | $7.87 | $7.87 | 4,504,100 | — | — |
| 2024-05-29 | $7.92 | $7.92 | 3,683,000 | — | — |
| 2024-05-28 | $7.94 | $7.94 | 3,341,800 | — | — |
| 2024-05-24 | $7.77 | $7.77 | 7,029,500 | — | — |
| 2024-05-23 | $7.57 | $7.57 | 3,588,800 | — | — |
| 2024-05-22 | $7.54 | $7.54 | 7,993,500 | — | — |
| 2024-05-21 | $8.06 | $8.06 | 5,916,900 | — | — |
| 2024-05-20 | $8.12 | $8.12 | 5,435,500 | — | — |
| 2024-05-17 | $7.99 | $7.99 | 9,087,300 | — | — |
| 2024-05-16 | $7.61 | $7.61 | 6,147,400 | — | — |
| 2024-05-15 | $7.55 | $7.55 | 6,093,800 | — | — |
| 2024-05-14 | $7.21 | $7.21 | 12,980,600 | — | — |
| 2024-05-13 | $7.24 | $7.24 | 6,134,800 | — | — |
| 2024-05-10 | $7.20 | $7.20 | 12,989,600 | — | — |
| 2024-05-09 | $8.05 | $8.05 | 7,959,100 | — | — |
| 2024-05-08 | $7.68 | $7.68 | 19,744,200 | — | — |
| 2024-05-07 | $8.75 | $8.75 | 4,037,300 | — | — |
| 2024-05-06 | $8.61 | $8.61 | 4,049,100 | — | — |
| 2024-05-03 | $8.29 | $8.29 | 5,361,700 | — | — |
| 2024-05-02 | $8.17 | $8.17 | 6,869,400 | — | — |
| 2024-05-01 | $7.80 | $7.80 | 8,229,200 | — | — |
| 2024-04-30 | $7.62 | $7.62 | 11,964,400 | — | — |
| 2024-04-29 | $8.45 | $8.45 | 7,869,300 | — | — |
| 2024-04-26 | $7.96 | $7.96 | 5,419,000 | — | — |
| 2024-04-25 | $7.71 | $7.71 | 2,715,500 | — | — |
| 2024-04-24 | $7.81 | $7.81 | 2,381,500 | — | — |
| 2024-04-23 | $7.82 | $7.82 | 3,445,800 | — | — |
| 2024-04-22 | $7.70 | $7.70 | 5,286,500 | — | — |
| 2024-04-19 | $7.61 | $7.61 | 4,226,100 | — | — |
| 2024-04-18 | $7.64 | $7.64 | 4,069,100 | — | — |
| 2024-04-17 | $7.67 | $7.67 | 3,977,300 | — | — |
| 2024-04-16 | $7.84 | $7.84 | 5,903,300 | — | — |
| 2024-04-15 | $7.83 | $7.83 | 4,631,900 | — | — |
| 2024-04-12 | $8.01 | $8.01 | 5,191,800 | — | — |
| 2024-04-11 | $8.26 | $8.26 | 4,722,800 | — | — |
| 2024-04-10 | $8.10 | $8.10 | 6,486,500 | — | — |
| 2024-04-09 | $7.89 | $7.89 | 5,442,800 | — | — |
| 2024-04-08 | $7.98 | $7.98 | 10,654,400 | — | — |
| 2024-04-05 | $8.43 | $8.43 | 4,307,600 | — | — |
| 2024-04-04 | $8.35 | $8.35 | 6,254,300 | — | — |
| 2024-04-03 | $8.81 | $8.81 | 8,723,400 | — | — |
| 2024-04-02 | $8.55 | $8.55 | 5,359,900 | — | — |
| 2024-04-01 | $8.43 | $8.43 | 10,836,800 | — | — |
| 2024-03-28 | $7.77 | $7.77 | 6,494,000 | — | — |
| 2024-03-27 | $7.69 | $7.69 | 3,189,400 | — | — |
| 2024-03-26 | $7.59 | $7.59 | 4,278,600 | — | — |
| 2024-03-25 | $7.62 | $7.62 | 4,226,500 | — | — |
| 2024-03-22 | $7.74 | $7.74 | 2,763,800 | — | — |
| 2024-03-21 | $7.74 | $7.74 | 5,081,500 | — | — |
| 2024-03-20 | $7.60 | $7.60 | 3,947,300 | — | — |
| 2024-03-19 | $7.32 | $7.32 | 4,192,000 | — | — |
| 2024-03-18 | $7.44 | $7.44 | 4,659,200 | — | — |
| 2024-03-15 | $7.43 | $7.43 | 10,419,000 | — | — |
| 2024-03-14 | $7.18 | $7.18 | 5,846,600 | — | — |
| 2024-03-13 | $7.18 | $7.18 | 10,438,700 | — | — |
| 2024-03-12 | $7.45 | $7.45 | 6,835,100 | — | — |
| 2024-03-11 | $7.37 | $7.37 | 5,471,100 | — | — |
| 2024-03-08 | $7.35 | $7.35 | 10,163,000 | — | — |
| 2024-03-07 | $8.06 | $8.06 | 7,828,100 | — | — |
| 2024-03-06 | $7.64 | $7.64 | 4,253,700 | — | — |
| 2024-03-05 | $7.58 | $7.58 | 4,055,900 | — | — |
| 2024-03-04 | $7.58 | $7.58 | 4,868,100 | — | — |
| 2024-03-01 | $7.72 | $7.72 | 14,412,600 | — | — |
| 2024-02-29 | $7.05 | $7.05 | 9,352,200 | — | — |
| 2024-02-28 | $6.96 | $6.96 | 6,876,600 | — | — |
| 2024-02-27 | $7.24 | $7.24 | 5,808,500 | — | — |
| 2024-02-26 | $6.98 | $6.98 | 4,441,600 | — | — |
| 2024-02-23 | $6.83 | $6.83 | 5,555,200 | — | — |
| 2024-02-22 | $6.94 | $6.94 | 5,990,400 | — | — |
| 2024-02-21 | $7.05 | $7.05 | 4,697,800 | — | — |
| 2024-02-20 | $6.99 | $6.99 | 6,942,200 | — | — |
| 2024-02-16 | $7.43 | $7.43 | 4,238,000 | — | — |
| 2024-02-15 | $7.48 | $7.48 | 3,962,600 | — | — |
| 2024-02-14 | $7.45 | $7.45 | 4,841,600 | — | — |
| 2024-02-13 | $7.45 | $7.45 | 7,874,300 | — | — |
| 2024-02-12 | $7.64 | $7.64 | 5,583,400 | — | — |
| 2024-02-09 | $7.60 | $7.60 | 8,162,100 | — | — |
| 2024-02-08 | $7.70 | $7.70 | 10,859,200 | — | — |
| 2024-02-07 | $7.93 | $7.93 | 7,430,200 | — | — |
| 2024-02-06 | $7.84 | $7.84 | 4,159,900 | — | — |
| 2024-02-05 | $7.90 | $7.90 | 5,224,800 | — | — |
| 2024-02-02 | $8.12 | $8.12 | 5,009,700 | — | — |
| 2024-02-01 | $8.25 | $8.25 | 13,260,700 | — | — |
| 2024-01-31 | $7.64 | $7.64 | 8,002,600 | — | — |
| 2024-01-30 | $7.74 | $7.74 | 10,293,100 | — | — |
| 2024-01-29 | $7.41 | $7.41 | 4,945,000 | — | — |
| 2024-01-26 | $7.36 | $7.36 | 4,432,300 | — | — |
| 2024-01-25 | $7.31 | $7.31 | 6,257,400 | — | — |
| 2024-01-24 | $7.41 | $7.41 | 4,773,900 | — | — |
| 2024-01-23 | $7.55 | $7.55 | 5,775,600 | — | — |
| 2024-01-22 | $7.34 | $7.34 | 5,386,200 | — | — |
| 2024-01-19 | $7.60 | $7.60 | 5,724,600 | — | — |
| 2024-01-18 | $7.71 | $7.71 | 6,727,300 | — | — |
| 2024-01-17 | $7.67 | $7.67 | 6,951,500 | — | — |
| 2024-01-16 | $7.80 | $7.80 | 14,004,500 | — | — |
| 2024-01-12 | $7.84 | $7.84 | 17,354,300 | — | — |
| 2024-01-11 | $7.05 | $7.05 | 6,457,300 | — | — |
| 2024-01-10 | $7.05 | $7.05 | 7,064,000 | — | — |
| 2024-01-09 | $7.05 | $7.05 | 8,139,400 | — | — |
| 2024-01-08 | $6.63 | $6.63 | 6,160,600 | — | — |
| 2024-01-05 | $6.73 | $6.73 | 4,074,500 | — | — |
| 2024-01-04 | $6.76 | $6.76 | 3,219,100 | — | — |
| 2024-01-03 | $6.65 | $6.65 | 3,849,800 | — | — |
| 2024-01-02 | $6.78 | $6.78 | 5,341,400 | — | — |