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
- 2007-11-28 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 | $4.86 | $4.86 | 258,500 | — | — |
| 2024-12-30 | $5.28 | $5.28 | 222,000 | — | — |
| 2024-12-27 | $5.09 | $5.09 | 217,800 | — | — |
| 2024-12-26 | $5.17 | $5.17 | 490,300 | — | — |
| 2024-12-24 | $4.94 | $4.94 | 204,500 | — | — |
| 2024-12-23 | $4.83 | $4.83 | 803,200 | — | — |
| 2024-12-20 | $4.91 | $4.91 | 290,300 | — | — |
| 2024-12-19 | $4.75 | $4.75 | 249,800 | — | — |
| 2024-12-18 | $4.78 | $4.78 | 277,400 | — | — |
| 2024-12-17 | $5.23 | $5.23 | 301,200 | — | — |
| 2024-12-16 | $5.32 | $5.32 | 406,900 | — | — |
| 2024-12-13 | $4.99 | $4.99 | 423,000 | — | — |
| 2024-12-12 | $4.93 | $4.93 | 211,500 | — | — |
| 2024-12-11 | $4.95 | $4.95 | 203,000 | — | — |
| 2024-12-10 | $5.50 | $5.50 | 203,300 | — | — |
| 2024-12-09 | $5.23 | $5.23 | 350,500 | — | — |
| 2024-12-06 | $5.36 | $5.36 | 898,600 | — | — |
| 2024-12-05 | $5.15 | $5.15 | 507,200 | — | — |
| 2024-12-04 | $5.40 | $5.40 | 157,600 | — | — |
| 2024-12-03 | $5.19 | $5.19 | 146,100 | — | — |
| 2024-12-02 | $5.52 | $5.52 | 247,400 | — | — |
| 2024-11-29 | $5.45 | $5.45 | 96,500 | — | — |
| 2024-11-27 | $5.33 | $5.33 | 180,400 | — | — |
| 2024-11-26 | $4.99 | $4.99 | 510,600 | — | — |
| 2024-11-25 | $4.65 | $4.65 | 286,000 | — | — |
| 2024-11-22 | $4.87 | $4.87 | 758,000 | — | — |
| 2024-11-21 | $4.49 | $4.49 | 309,000 | — | — |
| 2024-11-20 | $4.42 | $4.42 | 544,400 | — | — |
| 2024-11-19 | $4.08 | $4.08 | 308,100 | — | — |
| 2024-11-18 | $4.20 | $4.20 | 477,200 | — | — |
| 2024-11-15 | $3.83 | $3.83 | 562,100 | — | — |
| 2024-11-14 | $4.06 | $4.06 | 1,966,700 | — | — |
| 2024-11-13 | $6.15 | $6.15 | 505,100 | — | — |
| 2024-11-12 | $5.84 | $5.84 | 341,600 | — | — |
| 2024-11-11 | $6.06 | $6.06 | 274,500 | — | — |
| 2024-11-08 | $6.28 | $6.28 | 307,800 | — | — |
| 2024-11-07 | $6.27 | $6.27 | 176,300 | — | — |
| 2024-11-06 | $6.12 | $6.12 | 298,900 | — | — |
| 2024-11-05 | $5.11 | $5.11 | 85,100 | — | — |
| 2024-11-04 | $5.21 | $5.21 | 123,100 | — | — |
| 2024-11-01 | $5.15 | $5.15 | 116,600 | — | — |
| 2024-10-31 | $5.22 | $5.22 | 106,400 | — | — |
| 2024-10-30 | $5.48 | $5.48 | 97,900 | — | — |
| 2024-10-29 | $5.52 | $5.52 | 89,800 | — | — |
| 2024-10-28 | $5.72 | $5.72 | 102,600 | — | — |
| 2024-10-25 | $5.46 | $5.46 | 244,800 | — | — |
| 2024-10-24 | $5.44 | $5.44 | 144,500 | — | — |
| 2024-10-23 | $5.74 | $5.74 | 99,400 | — | — |
| 2024-10-22 | $6.01 | $6.01 | 175,500 | — | — |
| 2024-10-21 | $6.07 | $6.07 | 101,600 | — | — |
| 2024-10-18 | $6.71 | $6.71 | 257,700 | — | — |
| 2024-10-17 | $6.60 | $6.60 | 185,100 | — | — |
| 2024-10-16 | $6.51 | $6.51 | 144,000 | — | — |
| 2024-10-15 | $6.50 | $6.50 | 103,800 | — | — |
| 2024-10-14 | $6.58 | $6.58 | 92,000 | — | — |
| 2024-10-11 | $6.63 | $6.63 | 104,300 | — | — |
| 2024-10-10 | $6.57 | $6.57 | 163,000 | — | — |
| 2024-10-09 | $6.39 | $6.39 | 261,800 | — | — |
| 2024-10-08 | $7.04 | $7.04 | 157,700 | — | — |
| 2024-10-07 | $7.37 | $7.37 | 72,200 | — | — |
| 2024-10-04 | $7.54 | $7.54 | 133,500 | — | — |
| 2024-10-03 | $7.83 | $7.83 | 125,100 | — | — |
| 2024-10-02 | $7.59 | $7.59 | 255,700 | — | — |
| 2024-10-01 | $7.20 | $7.20 | 197,800 | — | — |
| 2024-09-30 | $7.72 | $7.72 | 50,000 | — | — |
| 2024-09-27 | $7.75 | $7.75 | 100,700 | — | — |
| 2024-09-26 | $7.53 | $7.53 | 50,700 | — | — |
| 2024-09-25 | $7.31 | $7.31 | 85,700 | — | — |
| 2024-09-24 | $7.54 | $7.54 | 129,700 | — | — |
| 2024-09-23 | $8.16 | $8.16 | 151,500 | — | — |
| 2024-09-20 | $7.88 | $7.88 | 277,800 | — | — |
| 2024-09-19 | $7.86 | $7.86 | 48,400 | — | — |
| 2024-09-18 | $7.68 | $7.68 | 63,600 | — | — |
| 2024-09-17 | $7.80 | $7.80 | 35,800 | — | — |
| 2024-09-16 | $7.73 | $7.73 | 47,900 | — | — |
| 2024-09-13 | $7.80 | $7.80 | 64,000 | — | — |
| 2024-09-12 | $7.46 | $7.46 | 94,600 | — | — |
| 2024-09-11 | $7.28 | $7.28 | 85,100 | — | — |
| 2024-09-10 | $7.40 | $7.40 | 165,700 | — | — |
| 2024-09-09 | $7.20 | $7.20 | 203,100 | — | — |
| 2024-09-06 | $7.54 | $7.54 | 97,200 | — | — |
| 2024-09-05 | $7.81 | $7.81 | 207,100 | — | — |
| 2024-09-04 | $7.53 | $7.53 | 49,100 | — | — |
| 2024-09-03 | $7.73 | $7.73 | 82,100 | — | — |
| 2024-08-30 | $8.31 | $8.31 | 120,600 | — | — |
| 2024-08-29 | $8.34 | $8.34 | 92,200 | — | — |
| 2024-08-28 | $8.17 | $8.17 | 54,500 | — | — |
| 2024-08-27 | $8.24 | $8.24 | 69,700 | — | — |
| 2024-08-26 | $8.41 | $8.41 | 69,100 | — | — |
| 2024-08-23 | $8.60 | $8.60 | 69,100 | — | — |
| 2024-08-22 | $8.31 | $8.31 | 56,200 | — | — |
| 2024-08-21 | $8.56 | $8.56 | 66,200 | — | — |
| 2024-08-20 | $8.43 | $8.43 | 55,400 | — | — |
| 2024-08-19 | $8.45 | $8.45 | 86,800 | — | — |
| 2024-08-16 | $8.34 | $8.34 | 86,100 | — | — |
| 2024-08-15 | $8.40 | $8.40 | 256,700 | — | — |
| 2024-08-14 | $8.36 | $8.36 | 64,600 | — | — |
| 2024-08-13 | $8.65 | $8.65 | 147,000 | — | — |
| 2024-08-12 | $8.34 | $8.34 | 227,700 | — | — |
| 2024-08-09 | $8.38 | $8.38 | 247,200 | — | — |
| 2024-08-08 | $8.85 | $8.85 | 143,400 | — | — |
| 2024-08-07 | $8.28 | $8.28 | 102,400 | — | — |
| 2024-08-06 | $8.83 | $8.83 | 101,100 | — | — |
| 2024-08-05 | $9.12 | $9.12 | 160,700 | — | — |
| 2024-08-02 | $9.65 | $9.65 | 94,200 | — | — |
| 2024-08-01 | $10.49 | $10.49 | 90,100 | — | — |
| 2024-07-31 | $10.91 | $10.91 | 221,700 | — | — |
| 2024-07-30 | $11.07 | $11.07 | 86,900 | — | — |
| 2024-07-29 | $11.23 | $11.23 | 233,600 | — | — |
| 2024-07-26 | $10.70 | $10.70 | 159,200 | — | — |
| 2024-07-25 | $10.70 | $10.70 | 165,100 | — | — |
| 2024-07-24 | $10.29 | $10.29 | 170,100 | — | — |
| 2024-07-23 | $10.20 | $10.20 | 117,700 | — | — |
| 2024-07-22 | $10.01 | $10.01 | 117,700 | — | — |
| 2024-07-19 | $10.02 | $10.02 | 68,800 | — | — |
| 2024-07-18 | $10.18 | $10.18 | 67,800 | — | — |
| 2024-07-17 | $10.51 | $10.51 | 99,800 | — | — |
| 2024-07-16 | $10.51 | $10.51 | 188,800 | — | — |
| 2024-07-15 | $10.29 | $10.29 | 111,200 | — | — |
| 2024-07-12 | $10.19 | $10.19 | 120,500 | — | — |
| 2024-07-11 | $9.92 | $9.92 | 166,500 | — | — |
| 2024-07-10 | $9.92 | $9.92 | 72,500 | — | — |
| 2024-07-09 | $10.01 | $10.01 | 50,500 | — | — |
| 2024-07-08 | $9.96 | $9.96 | 81,500 | — | — |
| 2024-07-05 | $9.97 | $9.97 | 62,800 | — | — |
| 2024-07-03 | $10.00 | $10.00 | 30,000 | — | — |
| 2024-07-02 | $10.07 | $10.07 | 51,200 | — | — |
| 2024-07-01 | $9.99 | $9.99 | 148,800 | — | — |
| 2024-06-28 | $10.00 | $10.00 | 593,700 | — | — |
| 2024-06-27 | $10.32 | $10.32 | 69,000 | — | — |
| 2024-06-26 | $10.27 | $10.27 | 100,600 | — | — |
| 2024-06-25 | $10.21 | $10.21 | 63,600 | — | — |
| 2024-06-24 | $10.38 | $10.38 | 89,100 | — | — |
| 2024-06-21 | $10.57 | $10.57 | 90,800 | — | — |
| 2024-06-20 | $10.73 | $10.73 | 68,000 | — | — |
| 2024-06-18 | $10.82 | $10.82 | 68,600 | — | — |
| 2024-06-17 | $10.94 | $10.94 | 52,200 | — | — |
| 2024-06-14 | $11.00 | $11.00 | 85,900 | — | — |
| 2024-06-13 | $11.12 | $11.12 | 94,500 | — | — |
| 2024-06-12 | $11.70 | $11.70 | 79,900 | — | — |
| 2024-06-11 | $11.35 | $11.35 | 77,200 | — | — |
| 2024-06-10 | $11.40 | $11.40 | 109,300 | — | — |
| 2024-06-07 | $11.12 | $11.12 | 78,700 | — | — |
| 2024-06-06 | $11.29 | $11.29 | 124,700 | — | — |
| 2024-06-05 | $11.49 | $11.49 | 146,700 | — | — |
| 2024-06-04 | $11.25 | $11.25 | 102,900 | — | — |
| 2024-06-03 | $11.72 | $11.72 | 125,000 | — | — |
| 2024-05-31 | $12.06 | $12.06 | 170,300 | — | — |
| 2024-05-30 | $12.10 | $12.10 | 73,800 | — | — |
| 2024-05-29 | $12.15 | $12.15 | 104,700 | — | — |
| 2024-05-28 | $12.66 | $12.66 | 92,000 | — | — |
| 2024-05-24 | $12.94 | $12.94 | 168,900 | — | — |
| 2024-05-23 | $12.30 | $12.30 | 163,800 | — | — |
| 2024-05-22 | $12.57 | $12.57 | 71,100 | — | — |
| 2024-05-21 | $12.89 | $12.89 | 88,700 | — | — |
| 2024-05-20 | $13.08 | $13.08 | 249,900 | — | — |
| 2024-05-17 | $12.69 | $12.69 | 197,600 | — | — |
| 2024-05-16 | $12.85 | $12.85 | 250,800 | — | — |
| 2024-05-15 | $13.17 | $13.17 | 662,900 | — | — |
| 2024-05-14 | $10.48 | $10.48 | 99,400 | — | — |
| 2024-05-13 | $10.54 | $10.54 | 91,700 | — | — |
| 2024-05-10 | $10.81 | $10.81 | 129,400 | — | — |
| 2024-05-09 | $10.91 | $10.91 | 101,200 | — | — |
| 2024-05-08 | $10.60 | $10.60 | 110,600 | — | — |
| 2024-05-07 | $10.79 | $10.79 | 72,400 | — | — |
| 2024-05-06 | $10.62 | $10.62 | 147,000 | — | — |
| 2024-05-03 | $10.62 | $10.62 | 103,000 | — | — |
| 2024-05-02 | $10.70 | $10.70 | 88,200 | — | — |
| 2024-05-01 | $10.42 | $10.42 | 177,500 | — | — |
| 2024-04-30 | $10.20 | $10.20 | 134,700 | — | — |
| 2024-04-29 | $10.00 | $10.00 | 143,900 | — | — |
| 2024-04-26 | $10.12 | $10.12 | 489,000 | — | — |
| 2024-04-25 | $8.80 | $8.80 | 140,600 | — | — |
| 2024-04-24 | $9.16 | $9.16 | 144,900 | — | — |
| 2024-04-23 | $8.94 | $8.94 | 149,500 | — | — |
| 2024-04-22 | $9.09 | $9.09 | 213,800 | — | — |
| 2024-04-19 | $9.32 | $9.32 | 298,900 | — | — |
| 2024-04-18 | $9.35 | $9.35 | 153,700 | — | — |
| 2024-04-17 | $9.53 | $9.53 | 137,500 | — | — |
| 2024-04-16 | $9.96 | $9.96 | 202,800 | — | — |
| 2024-04-15 | $10.32 | $10.32 | 72,000 | — | — |
| 2024-04-12 | $10.76 | $10.76 | 81,800 | — | — |
| 2024-04-11 | $11.04 | $11.04 | 69,400 | — | — |
| 2024-04-10 | $10.95 | $10.95 | 112,500 | — | — |
| 2024-04-09 | $11.34 | $11.34 | 125,000 | — | — |
| 2024-04-08 | $11.12 | $11.12 | 51,100 | — | — |
| 2024-04-05 | $11.37 | $11.37 | 81,300 | — | — |
| 2024-04-04 | $11.21 | $11.21 | 129,300 | — | — |
| 2024-04-03 | $11.17 | $11.17 | 66,000 | — | — |
| 2024-04-02 | $11.23 | $11.23 | 74,100 | — | — |
| 2024-04-01 | $11.42 | $11.42 | 157,900 | — | — |
| 2024-03-28 | $12.15 | $12.15 | 419,100 | — | — |
| 2024-03-27 | $12.15 | $12.15 | 183,200 | — | — |
| 2024-03-26 | $11.98 | $11.98 | 116,000 | — | — |
| 2024-03-25 | $11.78 | $11.78 | 171,100 | — | — |
| 2024-03-22 | $11.47 | $11.47 | 221,100 | — | — |
| 2024-03-21 | $12.24 | $12.24 | 125,200 | — | — |
| 2024-03-20 | $12.66 | $12.66 | 136,500 | — | — |
| 2024-03-19 | $12.60 | $12.60 | 134,200 | — | — |
| 2024-03-18 | $12.21 | $12.21 | 174,700 | — | — |
| 2024-03-15 | $12.69 | $12.69 | 172,900 | — | — |
| 2024-03-14 | $12.92 | $12.92 | 83,500 | — | — |
| 2024-03-13 | $13.53 | $13.53 | 93,000 | — | — |
| 2024-03-12 | $13.56 | $13.56 | 400,400 | — | — |
| 2024-03-11 | $15.79 | $15.79 | 111,200 | — | — |
| 2024-03-08 | $16.17 | $16.17 | 63,300 | — | — |
| 2024-03-07 | $16.16 | $16.16 | 53,300 | — | — |
| 2024-03-06 | $15.54 | $15.54 | 108,500 | — | — |
| 2024-03-05 | $15.43 | $15.43 | 139,900 | — | — |
| 2024-03-04 | $16.12 | $16.12 | 197,200 | — | — |
| 2024-03-01 | $15.95 | $15.95 | 87,500 | — | — |
| 2024-02-29 | $15.83 | $15.83 | 142,200 | — | — |
| 2024-02-28 | $15.61 | $15.61 | 61,700 | — | — |
| 2024-02-27 | $15.51 | $15.51 | 96,900 | — | — |
| 2024-02-26 | $15.02 | $15.02 | 101,500 | — | — |
| 2024-02-23 | $15.17 | $15.17 | 70,800 | — | — |
| 2024-02-22 | $15.20 | $15.20 | 77,200 | — | — |
| 2024-02-21 | $15.34 | $15.34 | 142,500 | — | — |
| 2024-02-20 | $15.69 | $15.69 | 87,000 | — | — |
| 2024-02-16 | $15.80 | $15.80 | 47,000 | — | — |
| 2024-02-15 | $15.91 | $15.91 | 98,700 | — | — |
| 2024-02-14 | $15.48 | $15.48 | 61,200 | — | — |
| 2024-02-13 | $14.78 | $14.78 | 106,300 | — | — |
| 2024-02-12 | $15.54 | $15.54 | 76,700 | — | — |
| 2024-02-09 | $15.31 | $15.31 | 68,300 | — | — |
| 2024-02-08 | $15.49 | $15.49 | 96,600 | — | — |
| 2024-02-07 | $15.06 | $15.06 | 88,300 | — | — |
| 2024-02-06 | $15.12 | $15.12 | 60,500 | — | — |
| 2024-02-05 | $14.85 | $14.85 | 128,200 | — | — |
| 2024-02-02 | $14.68 | $14.68 | 91,100 | — | — |
| 2024-02-01 | $14.79 | $14.79 | 91,400 | — | — |
| 2024-01-31 | $14.12 | $14.12 | 91,300 | — | — |
| 2024-01-30 | $14.03 | $14.03 | 65,600 | — | — |
| 2024-01-29 | $14.63 | $14.63 | 58,100 | — | — |
| 2024-01-26 | $14.40 | $14.40 | 73,900 | — | — |
| 2024-01-25 | $14.76 | $14.76 | 62,900 | — | — |
| 2024-01-24 | $14.89 | $14.89 | 91,200 | — | — |
| 2024-01-23 | $15.56 | $15.56 | 81,600 | — | — |
| 2024-01-22 | $15.58 | $15.58 | 113,800 | — | — |
| 2024-01-19 | $14.96 | $14.96 | 74,300 | — | — |
| 2024-01-18 | $15.28 | $15.28 | 182,900 | — | — |
| 2024-01-17 | $15.19 | $15.19 | 115,700 | — | — |
| 2024-01-16 | $14.88 | $14.88 | 95,900 | — | — |
| 2024-01-12 | $14.78 | $14.78 | 103,600 | — | — |
| 2024-01-11 | $14.94 | $14.94 | 129,800 | — | — |
| 2024-01-10 | $14.85 | $14.85 | 195,100 | — | — |
| 2024-01-09 | $15.21 | $15.21 | 325,000 | — | — |
| 2024-01-08 | $13.36 | $13.36 | 81,000 | — | — |
| 2024-01-05 | $13.25 | $13.25 | 87,900 | — | — |
| 2024-01-04 | $13.30 | $13.30 | 158,600 | — | — |
| 2024-01-03 | $13.35 | $13.35 | 173,400 | — | — |
| 2024-01-02 | $14.04 | $14.04 | 90,300 | — | — |