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
- 2009-10-08 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 | $9.88 | $9.88 | 910,300 | — | — |
| 2024-12-30 | $9.74 | $9.74 | 1,573,800 | — | — |
| 2024-12-27 | $11.68 | $11.68 | 805,600 | — | — |
| 2024-12-26 | $10.46 | $10.46 | 587,800 | — | — |
| 2024-12-24 | $10.00 | $10.00 | 346,100 | — | — |
| 2024-12-23 | $10.11 | $10.11 | 951,200 | — | — |
| 2024-12-20 | $10.31 | $10.31 | 2,507,500 | — | — |
| 2024-12-19 | $10.24 | $10.24 | 6,003,400 | — | — |
| 2024-12-18 | $7.46 | $7.46 | 836,400 | — | — |
| 2024-12-17 | $7.88 | $7.88 | 576,600 | — | — |
| 2024-12-16 | $7.59 | $7.59 | 559,400 | — | — |
| 2024-12-13 | $7.63 | $7.63 | 1,096,400 | — | — |
| 2024-12-12 | $8.49 | $8.49 | 1,022,000 | — | — |
| 2024-12-11 | $9.01 | $9.01 | 1,050,300 | — | — |
| 2024-12-10 | $10.54 | $10.54 | 583,100 | — | — |
| 2024-12-09 | $11.38 | $11.38 | 319,100 | — | — |
| 2024-12-06 | $11.61 | $11.61 | 962,700 | — | — |
| 2024-12-05 | $11.10 | $11.10 | 399,400 | — | — |
| 2024-12-04 | $11.68 | $11.68 | 502,000 | — | — |
| 2024-12-03 | $11.06 | $11.06 | 854,800 | — | — |
| 2024-12-02 | $11.95 | $11.95 | 861,800 | — | — |
| 2024-11-29 | $11.35 | $11.35 | 692,400 | — | — |
| 2024-11-27 | $11.91 | $11.91 | 1,040,100 | — | — |
| 2024-11-26 | $12.15 | $12.15 | 1,598,600 | — | — |
| 2024-11-25 | $11.79 | $11.79 | 2,106,800 | — | — |
| 2024-11-22 | $10.91 | $10.91 | 4,068,700 | — | — |
| 2024-11-21 | $7.73 | $7.73 | 1,632,000 | — | — |
| 2024-11-20 | $6.03 | $6.03 | 369,700 | — | — |
| 2024-11-19 | $6.03 | $6.03 | 506,600 | — | — |
| 2024-11-18 | $5.92 | $5.92 | 1,760,700 | — | — |
| 2024-11-15 | $6.75 | $6.75 | 1,945,100 | — | — |
| 2024-11-14 | $6.95 | $6.95 | 14,225,600 | — | — |
| 2024-11-13 | $4.19 | $4.19 | 519,500 | — | — |
| 2024-11-12 | $4.26 | $4.26 | 303,000 | — | — |
| 2024-11-11 | $4.29 | $4.29 | 283,900 | — | — |
| 2024-11-08 | $4.41 | $4.41 | 179,600 | — | — |
| 2024-11-07 | $4.50 | $4.50 | 322,200 | — | — |
| 2024-11-06 | $4.55 | $4.55 | 430,600 | — | — |
| 2024-11-05 | $4.40 | $4.40 | 311,900 | — | — |
| 2024-11-04 | $4.25 | $4.25 | 268,200 | — | — |
| 2024-11-01 | $4.08 | $4.08 | 178,400 | — | — |
| 2024-10-31 | $4.04 | $4.04 | 230,200 | — | — |
| 2024-10-30 | $4.22 | $4.22 | 191,900 | — | — |
| 2024-10-29 | $4.29 | $4.29 | 195,700 | — | — |
| 2024-10-28 | $4.26 | $4.26 | 189,100 | — | — |
| 2024-10-25 | $4.19 | $4.19 | 187,500 | — | — |
| 2024-10-24 | $4.24 | $4.24 | 244,800 | — | — |
| 2024-10-23 | $4.13 | $4.13 | 177,600 | — | — |
| 2024-10-22 | $4.24 | $4.24 | 175,400 | — | — |
| 2024-10-21 | $4.10 | $4.10 | 164,900 | — | — |
| 2024-10-18 | $4.15 | $4.15 | 155,000 | — | — |
| 2024-10-17 | $4.14 | $4.14 | 111,800 | — | — |
| 2024-10-16 | $4.14 | $4.14 | 253,800 | — | — |
| 2024-10-15 | $4.11 | $4.11 | 223,500 | — | — |
| 2024-10-14 | $3.97 | $3.97 | 163,900 | — | — |
| 2024-10-11 | $3.92 | $3.92 | 198,400 | — | — |
| 2024-10-10 | $3.81 | $3.81 | 184,700 | — | — |
| 2024-10-09 | $3.83 | $3.83 | 285,700 | — | — |
| 2024-10-08 | $3.89 | $3.89 | 178,100 | — | — |
| 2024-10-07 | $3.85 | $3.85 | 149,100 | — | — |
| 2024-10-04 | $3.77 | $3.77 | 246,100 | — | — |
| 2024-10-03 | $3.79 | $3.79 | 212,300 | — | — |
| 2024-10-02 | $4.02 | $4.02 | 250,100 | — | — |
| 2024-10-01 | $3.82 | $3.82 | 284,500 | — | — |
| 2024-09-30 | $3.97 | $3.97 | 295,200 | — | — |
| 2024-09-27 | $3.92 | $3.92 | 139,400 | — | — |
| 2024-09-26 | $3.92 | $3.92 | 257,200 | — | — |
| 2024-09-25 | $3.81 | $3.81 | 160,800 | — | — |
| 2024-09-24 | $3.90 | $3.90 | 193,700 | — | — |
| 2024-09-23 | $3.77 | $3.77 | 135,300 | — | — |
| 2024-09-20 | $3.92 | $3.92 | 489,700 | — | — |
| 2024-09-19 | $4.03 | $4.03 | 477,900 | — | — |
| 2024-09-18 | $3.93 | $3.93 | 240,300 | — | — |
| 2024-09-17 | $4.00 | $4.00 | 250,900 | — | — |
| 2024-09-16 | $3.90 | $3.90 | 152,700 | — | — |
| 2024-09-13 | $3.94 | $3.94 | 262,000 | — | — |
| 2024-09-12 | $3.74 | $3.74 | 168,200 | — | — |
| 2024-09-11 | $3.68 | $3.68 | 229,800 | — | — |
| 2024-09-10 | $3.64 | $3.64 | 241,200 | — | — |
| 2024-09-09 | $3.54 | $3.54 | 383,400 | — | — |
| 2024-09-06 | $3.64 | $3.64 | 375,700 | — | — |
| 2024-09-05 | $3.96 | $3.96 | 292,300 | — | — |
| 2024-09-04 | $4.04 | $4.04 | 191,900 | — | — |
| 2024-09-03 | $3.97 | $3.97 | 320,500 | — | — |
| 2024-08-30 | $4.21 | $4.21 | 178,000 | — | — |
| 2024-08-29 | $4.07 | $4.07 | 125,200 | — | — |
| 2024-08-28 | $4.04 | $4.04 | 166,200 | — | — |
| 2024-08-27 | $4.11 | $4.11 | 186,000 | — | — |
| 2024-08-26 | $4.13 | $4.13 | 236,000 | — | — |
| 2024-08-23 | $4.24 | $4.24 | 203,100 | — | — |
| 2024-08-22 | $4.12 | $4.12 | 160,500 | — | — |
| 2024-08-21 | $4.25 | $4.25 | 253,000 | — | — |
| 2024-08-20 | $4.01 | $4.01 | 317,900 | — | — |
| 2024-08-19 | $4.21 | $4.21 | 221,500 | — | — |
| 2024-08-16 | $4.08 | $4.08 | 541,100 | — | — |
| 2024-08-15 | $4.25 | $4.25 | 328,200 | — | — |
| 2024-08-14 | $4.11 | $4.11 | 176,600 | — | — |
| 2024-08-13 | $4.13 | $4.13 | 272,700 | — | — |
| 2024-08-12 | $4.28 | $4.28 | 350,700 | — | — |
| 2024-08-09 | $4.12 | $4.12 | 308,800 | — | — |
| 2024-08-08 | $3.91 | $3.91 | 846,300 | — | — |
| 2024-08-07 | $4.15 | $4.15 | 947,200 | — | — |
| 2024-08-06 | $4.37 | $4.37 | 432,500 | — | — |
| 2024-08-05 | $4.35 | $4.35 | 566,700 | — | — |
| 2024-08-02 | $4.87 | $4.87 | 615,200 | — | — |
| 2024-08-01 | $5.02 | $5.02 | 527,500 | — | — |
| 2024-07-31 | $5.39 | $5.39 | 672,200 | — | — |
| 2024-07-30 | $5.22 | $5.22 | 396,700 | — | — |
| 2024-07-29 | $5.38 | $5.38 | 341,400 | — | — |
| 2024-07-26 | $5.22 | $5.22 | 244,400 | — | — |
| 2024-07-25 | $5.28 | $5.28 | 275,700 | — | — |
| 2024-07-24 | $5.45 | $5.45 | 570,800 | — | — |
| 2024-07-23 | $5.47 | $5.47 | 546,000 | — | — |
| 2024-07-22 | $5.10 | $5.10 | 271,200 | — | — |
| 2024-07-19 | $4.88 | $4.88 | 349,700 | — | — |
| 2024-07-18 | $4.88 | $4.88 | 460,500 | — | — |
| 2024-07-17 | $5.20 | $5.20 | 592,200 | — | — |
| 2024-07-16 | $5.10 | $5.10 | 467,700 | — | — |
| 2024-07-15 | $4.44 | $4.44 | 452,300 | — | — |
| 2024-07-12 | $4.27 | $4.27 | 316,100 | — | — |
| 2024-07-11 | $4.25 | $4.25 | 368,400 | — | — |
| 2024-07-10 | $4.05 | $4.05 | 413,500 | — | — |
| 2024-07-09 | $3.90 | $3.90 | 201,200 | — | — |
| 2024-07-08 | $3.89 | $3.89 | 148,600 | — | — |
| 2024-07-05 | $3.87 | $3.87 | 106,100 | — | — |
| 2024-07-03 | $3.88 | $3.88 | 66,900 | — | — |
| 2024-07-02 | $3.85 | $3.85 | 128,500 | — | — |
| 2024-07-01 | $3.95 | $3.95 | 203,400 | — | — |
| 2024-06-28 | $4.06 | $4.06 | 688,800 | — | — |
| 2024-06-27 | $3.95 | $3.95 | 125,200 | — | — |
| 2024-06-26 | $3.82 | $3.82 | 295,800 | — | — |
| 2024-06-25 | $3.89 | $3.89 | 188,100 | — | — |
| 2024-06-24 | $4.09 | $4.09 | 264,400 | — | — |
| 2024-06-21 | $3.97 | $3.97 | 538,600 | — | — |
| 2024-06-20 | $3.96 | $3.96 | 344,200 | — | — |
| 2024-06-18 | $4.09 | $4.09 | 381,400 | — | — |
| 2024-06-17 | $4.04 | $4.04 | 289,900 | — | — |
| 2024-06-14 | $4.06 | $4.06 | 402,200 | — | — |
| 2024-06-13 | $4.23 | $4.23 | 581,000 | — | — |
| 2024-06-12 | $3.77 | $3.77 | 1,114,800 | — | — |
| 2024-06-11 | $3.81 | $3.81 | 235,100 | — | — |
| 2024-06-10 | $3.85 | $3.85 | 270,300 | — | — |
| 2024-06-07 | $3.86 | $3.86 | 289,300 | — | — |
| 2024-06-06 | $3.91 | $3.91 | 364,800 | — | — |
| 2024-06-05 | $3.98 | $3.98 | 389,900 | — | — |
| 2024-06-04 | $3.81 | $3.81 | 496,700 | — | — |
| 2024-06-03 | $4.06 | $4.06 | 949,600 | — | — |
| 2024-05-31 | $3.36 | $3.36 | 207,800 | — | — |
| 2024-05-30 | $3.32 | $3.32 | 394,200 | — | — |
| 2024-05-29 | $3.30 | $3.30 | 193,600 | — | — |
| 2024-05-28 | $3.32 | $3.32 | 210,600 | — | — |
| 2024-05-24 | $3.35 | $3.35 | 110,600 | — | — |
| 2024-05-23 | $3.29 | $3.29 | 239,800 | — | — |
| 2024-05-22 | $3.42 | $3.42 | 208,500 | — | — |
| 2024-05-21 | $3.36 | $3.36 | 141,600 | — | — |
| 2024-05-20 | $3.30 | $3.30 | 361,200 | — | — |
| 2024-05-17 | $3.45 | $3.45 | 374,900 | — | — |
| 2024-05-16 | $3.31 | $3.31 | 1,210,000 | — | — |
| 2024-05-15 | $4.17 | $4.17 | 453,300 | — | — |
| 2024-05-14 | $4.20 | $4.20 | 512,300 | — | — |
| 2024-05-13 | $3.75 | $3.75 | 138,300 | — | — |
| 2024-05-10 | $3.51 | $3.51 | 198,200 | — | — |
| 2024-05-09 | $3.56 | $3.56 | 146,500 | — | — |
| 2024-05-08 | $3.53 | $3.53 | 166,400 | — | — |
| 2024-05-07 | $3.64 | $3.64 | 148,200 | — | — |
| 2024-05-06 | $3.67 | $3.67 | 178,100 | — | — |
| 2024-05-03 | $3.73 | $3.73 | 158,800 | — | — |
| 2024-05-02 | $3.72 | $3.72 | 281,500 | — | — |
| 2024-05-01 | $3.40 | $3.40 | 250,800 | — | — |
| 2024-04-30 | $3.15 | $3.15 | 172,100 | — | — |
| 2024-04-29 | $3.13 | $3.13 | 197,400 | — | — |
| 2024-04-26 | $3.15 | $3.15 | 172,900 | — | — |
| 2024-04-25 | $3.06 | $3.06 | 265,800 | — | — |
| 2024-04-24 | $3.04 | $3.04 | 245,200 | — | — |
| 2024-04-23 | $3.09 | $3.09 | 210,600 | — | — |
| 2024-04-22 | $3.08 | $3.08 | 291,600 | — | — |
| 2024-04-19 | $3.05 | $3.05 | 385,900 | — | — |
| 2024-04-18 | $3.21 | $3.21 | 429,200 | — | — |
| 2024-04-17 | $3.34 | $3.34 | 269,400 | — | — |
| 2024-04-16 | $3.43 | $3.43 | 237,200 | — | — |
| 2024-04-15 | $3.38 | $3.38 | 432,500 | — | — |
| 2024-04-12 | $3.76 | $3.76 | 304,700 | — | — |
| 2024-04-11 | $3.94 | $3.94 | 531,000 | — | — |
| 2024-04-10 | $3.64 | $3.64 | 475,400 | — | — |
| 2024-04-09 | $3.43 | $3.43 | 328,000 | — | — |
| 2024-04-08 | $3.42 | $3.42 | 502,700 | — | — |
| 2024-04-05 | $3.43 | $3.43 | 440,800 | — | — |
| 2024-04-04 | $3.12 | $3.12 | 491,200 | — | — |
| 2024-04-03 | $3.15 | $3.15 | 332,800 | — | — |
| 2024-04-02 | $3.05 | $3.05 | 1,106,900 | — | — |
| 2024-04-01 | $3.19 | $3.19 | 553,300 | — | — |
| 2024-03-28 | $3.45 | $3.45 | 332,900 | — | — |
| 2024-03-27 | $3.42 | $3.42 | 238,000 | — | — |
| 2024-03-26 | $3.46 | $3.46 | 192,600 | — | — |
| 2024-03-25 | $3.44 | $3.44 | 281,200 | — | — |
| 2024-03-22 | $3.40 | $3.40 | 397,000 | — | — |
| 2024-03-21 | $3.67 | $3.67 | 320,300 | — | — |
| 2024-03-20 | $3.77 | $3.77 | 271,200 | — | — |
| 2024-03-19 | $3.59 | $3.59 | 300,300 | — | — |
| 2024-03-18 | $3.52 | $3.52 | 601,200 | — | — |
| 2024-03-15 | $3.65 | $3.65 | 557,100 | — | — |
| 2024-03-14 | $3.68 | $3.68 | 1,100,200 | — | — |
| 2024-03-13 | $4.04 | $4.04 | 362,000 | — | — |
| 2024-03-12 | $4.03 | $4.03 | 314,200 | — | — |
| 2024-03-11 | $4.20 | $4.20 | 326,600 | — | — |
| 2024-03-08 | $4.38 | $4.38 | 442,900 | — | — |
| 2024-03-07 | $4.52 | $4.52 | 292,600 | — | — |
| 2024-03-06 | $4.41 | $4.41 | 565,600 | — | — |
| 2024-03-05 | $4.21 | $4.21 | 326,800 | — | — |
| 2024-03-04 | $4.44 | $4.44 | 597,500 | — | — |
| 2024-03-01 | $4.78 | $4.78 | 436,900 | — | — |
| 2024-02-29 | $4.50 | $4.50 | 324,800 | — | — |
| 2024-02-28 | $4.53 | $4.53 | 429,300 | — | — |
| 2024-02-27 | $4.50 | $4.50 | 443,800 | — | — |
| 2024-02-26 | $4.55 | $4.55 | 530,500 | — | — |
| 2024-02-23 | $4.12 | $4.12 | 423,700 | — | — |
| 2024-02-22 | $4.16 | $4.16 | 454,000 | — | — |
| 2024-02-21 | $4.24 | $4.24 | 754,000 | — | — |
| 2024-02-20 | $4.66 | $4.66 | 624,100 | — | — |
| 2024-02-16 | $4.89 | $4.89 | 896,300 | — | — |
| 2024-02-15 | $4.89 | $4.89 | 1,488,800 | — | — |
| 2024-02-14 | $4.58 | $4.58 | 1,591,600 | — | — |
| 2024-02-13 | $3.63 | $3.63 | 655,400 | — | — |
| 2024-02-12 | $3.92 | $3.92 | 516,600 | — | — |
| 2024-02-09 | $3.82 | $3.82 | 944,300 | — | — |
| 2024-02-08 | $3.31 | $3.31 | 212,200 | — | — |
| 2024-02-07 | $3.29 | $3.29 | 217,700 | — | — |
| 2024-02-06 | $3.35 | $3.35 | 353,500 | — | — |
| 2024-02-05 | $3.28 | $3.28 | 397,400 | — | — |
| 2024-02-02 | $3.40 | $3.40 | 364,000 | — | — |
| 2024-02-01 | $3.40 | $3.40 | 1,432,000 | — | — |
| 2024-01-31 | $3.24 | $3.24 | 483,900 | — | — |
| 2024-01-30 | $3.28 | $3.28 | 630,400 | — | — |
| 2024-01-29 | $3.35 | $3.35 | 489,200 | — | — |
| 2024-01-26 | $3.29 | $3.29 | 374,800 | — | — |
| 2024-01-25 | $3.35 | $3.35 | 661,800 | — | — |
| 2024-01-24 | $3.46 | $3.46 | 725,700 | — | — |
| 2024-01-23 | $3.41 | $3.41 | 1,002,000 | — | — |
| 2024-01-22 | $3.59 | $3.59 | 819,900 | — | — |
| 2024-01-19 | $3.89 | $3.89 | 745,500 | — | — |
| 2024-01-18 | $3.87 | $3.87 | 992,900 | — | — |
| 2024-01-17 | $3.88 | $3.88 | 983,600 | — | — |
| 2024-01-16 | $3.48 | $3.48 | 414,500 | — | — |
| 2024-01-12 | $3.53 | $3.53 | 594,800 | — | — |
| 2024-01-11 | $3.69 | $3.69 | 548,600 | — | — |
| 2024-01-10 | $3.74 | $3.74 | 849,000 | — | — |
| 2024-01-09 | $3.95 | $3.95 | 973,700 | — | — |
| 2024-01-08 | $3.57 | $3.57 | 654,100 | — | — |
| 2024-01-05 | $3.06 | $3.06 | 399,200 | — | — |
| 2024-01-04 | $3.03 | $3.03 | 534,300 | — | — |
| 2024-01-03 | $2.88 | $2.88 | 1,062,200 | — | — |
| 2024-01-02 | $3.29 | $3.29 | 938,800 | — | — |