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
- 2007-12-20 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 | $7.33 | $7.33 | 209,500 | — | — |
| 2024-12-30 | $7.51 | $7.51 | 140,100 | — | — |
| 2024-12-27 | $7.53 | $7.53 | 142,400 | — | — |
| 2024-12-26 | $7.80 | $7.80 | 170,900 | — | — |
| 2024-12-24 | $7.76 | $7.76 | 98,600 | — | — |
| 2024-12-23 | $7.68 | $7.68 | 293,100 | — | — |
| 2024-12-20 | $7.68 | $7.68 | 1,256,200 | — | — |
| 2024-12-19 | $7.63 | $7.63 | 393,600 | — | — |
| 2024-12-18 | $7.54 | $7.54 | 388,300 | — | — |
| 2024-12-17 | $8.12 | $8.12 | 293,800 | — | — |
| 2024-12-16 | $8.43 | $8.43 | 331,100 | — | — |
| 2024-12-13 | $8.16 | $8.16 | 230,900 | — | — |
| 2024-12-12 | $8.16 | $8.16 | 342,000 | — | — |
| 2024-12-11 | $8.64 | $8.64 | 333,900 | — | — |
| 2024-12-10 | $8.26 | $8.26 | 272,200 | — | — |
| 2024-12-09 | $8.29 | $8.29 | 224,200 | — | — |
| 2024-12-06 | $8.52 | $8.52 | 215,600 | — | — |
| 2024-12-05 | $8.74 | $8.74 | 338,900 | — | — |
| 2024-12-04 | $8.90 | $8.90 | 448,800 | — | — |
| 2024-12-03 | $8.60 | $8.60 | 459,800 | — | — |
| 2024-12-02 | $8.64 | $8.64 | 377,000 | — | — |
| 2024-11-29 | $8.72 | $8.72 | 164,300 | — | — |
| 2024-11-27 | $8.77 | $8.77 | 411,800 | — | — |
| 2024-11-26 | $8.82 | $8.82 | 612,200 | — | — |
| 2024-11-25 | $8.52 | $8.52 | 457,600 | — | — |
| 2024-11-22 | $8.55 | $8.55 | 432,600 | — | — |
| 2024-11-21 | $8.73 | $8.73 | 307,700 | — | — |
| 2024-11-20 | $8.73 | $8.73 | 400,300 | — | — |
| 2024-11-19 | $8.58 | $8.58 | 507,900 | — | — |
| 2024-11-18 | $8.04 | $8.04 | 807,600 | — | — |
| 2024-11-15 | $7.57 | $7.57 | 433,600 | — | — |
| 2024-11-14 | $7.77 | $7.77 | 411,900 | — | — |
| 2024-11-13 | $7.89 | $7.89 | 261,900 | — | — |
| 2024-11-12 | $8.26 | $8.26 | 385,300 | — | — |
| 2024-11-11 | $8.28 | $8.28 | 669,300 | — | — |
| 2024-11-08 | $7.62 | $7.62 | 467,900 | — | — |
| 2024-11-07 | $7.90 | $7.90 | 456,800 | — | — |
| 2024-11-06 | $7.84 | $7.84 | 786,100 | — | — |
| 2024-11-05 | $7.34 | $7.34 | 769,100 | — | — |
| 2024-11-04 | $6.30 | $6.30 | 620,300 | — | — |
| 2024-11-01 | $6.30 | $6.30 | 934,000 | — | — |
| 2024-10-31 | $6.11 | $6.11 | 1,407,100 | — | — |
| 2024-10-30 | $5.42 | $5.42 | 414,700 | — | — |
| 2024-10-29 | $5.35 | $5.35 | 196,800 | — | — |
| 2024-10-28 | $5.40 | $5.40 | 307,100 | — | — |
| 2024-10-25 | $5.39 | $5.39 | 321,300 | — | — |
| 2024-10-24 | $5.57 | $5.57 | 433,500 | — | — |
| 2024-10-23 | $5.89 | $5.89 | 258,100 | — | — |
| 2024-10-22 | $5.83 | $5.83 | 242,900 | — | — |
| 2024-10-21 | $6.00 | $6.00 | 292,100 | — | — |
| 2024-10-18 | $5.90 | $5.90 | 357,000 | — | — |
| 2024-10-17 | $5.65 | $5.65 | 467,700 | — | — |
| 2024-10-16 | $5.46 | $5.46 | 407,000 | — | — |
| 2024-10-15 | $5.49 | $5.49 | 358,000 | — | — |
| 2024-10-14 | $5.63 | $5.63 | 251,100 | — | — |
| 2024-10-11 | $5.75 | $5.75 | 376,300 | — | — |
| 2024-10-10 | $5.63 | $5.63 | 304,100 | — | — |
| 2024-10-09 | $6.15 | $6.15 | 272,900 | — | — |
| 2024-10-08 | $6.16 | $6.16 | 300,400 | — | — |
| 2024-10-07 | $6.03 | $6.03 | 225,700 | — | — |
| 2024-10-04 | $5.96 | $5.96 | 184,100 | — | — |
| 2024-10-03 | $5.87 | $5.87 | 393,500 | — | — |
| 2024-10-02 | $5.97 | $5.97 | 216,200 | — | — |
| 2024-10-01 | $5.79 | $5.79 | 427,700 | — | — |
| 2024-09-30 | $5.77 | $5.77 | 984,400 | — | — |
| 2024-09-27 | $5.69 | $5.69 | 424,600 | — | — |
| 2024-09-26 | $5.50 | $5.50 | 1,057,000 | — | — |
| 2024-09-25 | $5.25 | $5.25 | 940,200 | — | — |
| 2024-09-24 | $5.58 | $5.58 | 1,132,700 | — | — |
| 2024-09-23 | $6.02 | $6.02 | 429,700 | — | — |
| 2024-09-20 | $6.61 | $6.61 | 471,500 | — | — |
| 2024-09-19 | $6.65 | $6.65 | 373,400 | — | — |
| 2024-09-18 | $6.40 | $6.40 | 424,800 | — | — |
| 2024-09-17 | $6.50 | $6.50 | 399,100 | — | — |
| 2024-09-16 | $6.37 | $6.37 | 620,500 | — | — |
| 2024-09-13 | $6.05 | $6.05 | 911,300 | — | — |
| 2024-09-12 | $5.83 | $5.83 | 1,161,300 | — | — |
| 2024-09-11 | $5.73 | $5.73 | 1,649,600 | — | — |
| 2024-09-10 | $6.35 | $6.35 | 221,200 | — | — |
| 2024-09-09 | $6.41 | $6.41 | 248,600 | — | — |
| 2024-09-06 | $6.43 | $6.43 | 150,000 | — | — |
| 2024-09-05 | $6.75 | $6.75 | 237,000 | — | — |
| 2024-09-04 | $6.95 | $6.95 | 123,700 | — | — |
| 2024-09-03 | $6.91 | $6.91 | 160,000 | — | — |
| 2024-08-30 | $7.56 | $7.56 | 121,600 | — | — |
| 2024-08-29 | $7.61 | $7.61 | 200,200 | — | — |
| 2024-08-28 | $7.29 | $7.29 | 324,200 | — | — |
| 2024-08-27 | $7.66 | $7.66 | 228,500 | — | — |
| 2024-08-26 | $7.98 | $7.98 | 282,100 | — | — |
| 2024-08-23 | $7.84 | $7.84 | 258,900 | — | — |
| 2024-08-22 | $7.22 | $7.22 | 134,400 | — | — |
| 2024-08-21 | $7.16 | $7.16 | 205,500 | — | — |
| 2024-08-20 | $7.31 | $7.31 | 205,100 | — | — |
| 2024-08-19 | $7.59 | $7.59 | 326,700 | — | — |
| 2024-08-16 | $7.27 | $7.27 | 170,200 | — | — |
| 2024-08-15 | $7.22 | $7.22 | 360,700 | — | — |
| 2024-08-14 | $7.14 | $7.14 | 288,900 | — | — |
| 2024-08-13 | $7.21 | $7.21 | 179,300 | — | — |
| 2024-08-12 | $6.82 | $6.82 | 225,400 | — | — |
| 2024-08-09 | $6.99 | $6.99 | 236,700 | — | — |
| 2024-08-08 | $6.90 | $6.90 | 349,800 | — | — |
| 2024-08-07 | $6.62 | $6.62 | 416,200 | — | — |
| 2024-08-06 | $7.02 | $7.02 | 495,800 | — | — |
| 2024-08-05 | $6.78 | $6.78 | 554,500 | — | — |
| 2024-08-02 | $7.23 | $7.23 | 464,100 | — | — |
| 2024-08-01 | $7.79 | $7.79 | 538,100 | — | — |
| 2024-07-31 | $8.21 | $8.21 | 505,000 | — | — |
| 2024-07-30 | $8.15 | $8.15 | 621,300 | — | — |
| 2024-07-29 | $8.47 | $8.47 | 627,600 | — | — |
| 2024-07-26 | $8.54 | $8.54 | 1,251,000 | — | — |
| 2024-07-25 | $7.91 | $7.91 | 2,098,900 | — | — |
| 2024-07-24 | $11.04 | $11.04 | 646,200 | — | — |
| 2024-07-23 | $11.87 | $11.87 | 577,600 | — | — |
| 2024-07-22 | $11.61 | $11.61 | 629,100 | — | — |
| 2024-07-19 | $11.36 | $11.36 | 241,600 | — | — |
| 2024-07-18 | $11.11 | $11.11 | 393,000 | — | — |
| 2024-07-17 | $11.07 | $11.07 | 503,700 | — | — |
| 2024-07-16 | $11.31 | $11.31 | 625,800 | — | — |
| 2024-07-15 | $10.24 | $10.24 | 645,500 | — | — |
| 2024-07-12 | $9.63 | $9.63 | 590,100 | — | — |
| 2024-07-11 | $8.77 | $8.77 | 308,400 | — | — |
| 2024-07-10 | $8.43 | $8.43 | 340,200 | — | — |
| 2024-07-09 | $8.28 | $8.28 | 352,900 | — | — |
| 2024-07-08 | $8.22 | $8.22 | 380,900 | — | — |
| 2024-07-05 | $8.65 | $8.65 | 701,300 | — | — |
| 2024-07-03 | $8.61 | $8.61 | 275,700 | — | — |
| 2024-07-02 | $8.59 | $8.59 | 570,300 | — | — |
| 2024-07-01 | $8.60 | $8.60 | 762,800 | — | — |
| 2024-06-28 | $9.51 | $9.51 | 5,843,800 | — | — |
| 2024-06-27 | $9.64 | $9.64 | 785,400 | — | — |
| 2024-06-26 | $9.36 | $9.36 | 600,400 | — | — |
| 2024-06-25 | $8.62 | $8.62 | 560,900 | — | — |
| 2024-06-24 | $8.77 | $8.77 | 449,600 | — | — |
| 2024-06-21 | $9.40 | $9.40 | 317,100 | — | — |
| 2024-06-20 | $9.55 | $9.55 | 510,400 | — | — |
| 2024-06-18 | $10.21 | $10.21 | 254,600 | — | — |
| 2024-06-17 | $10.21 | $10.21 | 274,200 | — | — |
| 2024-06-14 | $10.05 | $10.05 | 414,900 | — | — |
| 2024-06-13 | $10.54 | $10.54 | 240,200 | — | — |
| 2024-06-12 | $10.45 | $10.45 | 334,600 | — | — |
| 2024-06-11 | $10.28 | $10.28 | 407,600 | — | — |
| 2024-06-10 | $10.25 | $10.25 | 388,100 | — | — |
| 2024-06-07 | $10.25 | $10.25 | 263,200 | — | — |
| 2024-06-06 | $10.25 | $10.25 | 339,300 | — | — |
| 2024-06-05 | $10.30 | $10.30 | 232,100 | — | — |
| 2024-06-04 | $10.26 | $10.26 | 579,500 | — | — |
| 2024-06-03 | $9.78 | $9.78 | 582,500 | — | — |
| 2024-05-31 | $10.78 | $10.78 | 591,200 | — | — |
| 2024-05-30 | $9.97 | $9.97 | 735,300 | — | — |
| 2024-05-29 | $9.86 | $9.86 | 520,000 | — | — |
| 2024-05-28 | $9.30 | $9.30 | 610,100 | — | — |
| 2024-05-24 | $8.78 | $8.78 | 206,600 | — | — |
| 2024-05-23 | $8.38 | $8.38 | 186,700 | — | — |
| 2024-05-22 | $8.60 | $8.60 | 211,600 | — | — |
| 2024-05-21 | $8.58 | $8.58 | 264,000 | — | — |
| 2024-05-20 | $8.68 | $8.68 | 410,900 | — | — |
| 2024-05-17 | $9.37 | $9.37 | 327,800 | — | — |
| 2024-05-16 | $9.35 | $9.35 | 247,900 | — | — |
| 2024-05-15 | $9.60 | $9.60 | 360,300 | — | — |
| 2024-05-14 | $9.05 | $9.05 | 490,400 | — | — |
| 2024-05-13 | $8.70 | $8.70 | 413,300 | — | — |
| 2024-05-10 | $8.54 | $8.54 | 820,500 | — | — |
| 2024-05-09 | $7.67 | $7.67 | 195,100 | — | — |
| 2024-05-08 | $7.84 | $7.84 | 186,900 | — | — |
| 2024-05-07 | $7.65 | $7.65 | 296,100 | — | — |
| 2024-05-06 | $7.82 | $7.82 | 343,900 | — | — |
| 2024-05-03 | $7.48 | $7.48 | 262,800 | — | — |
| 2024-05-02 | $7.59 | $7.59 | 365,800 | — | — |
| 2024-05-01 | $7.40 | $7.40 | 321,400 | — | — |
| 2024-04-30 | $7.11 | $7.11 | 413,300 | — | — |
| 2024-04-29 | $6.91 | $6.91 | 607,300 | — | — |
| 2024-04-26 | $7.42 | $7.42 | 336,100 | — | — |
| 2024-04-25 | $7.34 | $7.34 | 1,125,500 | — | — |
| 2024-04-24 | $7.96 | $7.96 | 391,200 | — | — |
| 2024-04-23 | $7.62 | $7.62 | 250,600 | — | — |
| 2024-04-22 | $7.51 | $7.51 | 290,800 | — | — |
| 2024-04-19 | $7.90 | $7.90 | 188,400 | — | — |
| 2024-04-18 | $7.87 | $7.87 | 194,100 | — | — |
| 2024-04-17 | $8.02 | $8.02 | 201,300 | — | — |
| 2024-04-16 | $7.96 | $7.96 | 164,400 | — | — |
| 2024-04-15 | $7.88 | $7.88 | 349,500 | — | — |
| 2024-04-12 | $8.05 | $8.05 | 362,700 | — | — |
| 2024-04-11 | $8.71 | $8.71 | 249,900 | — | — |
| 2024-04-10 | $8.42 | $8.42 | 295,300 | — | — |
| 2024-04-09 | $8.72 | $8.72 | 303,200 | — | — |
| 2024-04-08 | $8.57 | $8.57 | 421,500 | — | — |
| 2024-04-05 | $8.60 | $8.60 | 346,200 | — | — |
| 2024-04-04 | $8.56 | $8.56 | 558,400 | — | — |
| 2024-04-03 | $9.23 | $9.23 | 486,600 | — | — |
| 2024-04-02 | $9.14 | $9.14 | 605,400 | — | — |
| 2024-04-01 | $8.75 | $8.75 | 870,700 | — | — |
| 2024-03-28 | $8.20 | $8.20 | 973,500 | — | — |
| 2024-03-27 | $8.30 | $8.30 | 537,900 | — | — |
| 2024-03-26 | $8.52 | $8.52 | 892,700 | — | — |
| 2024-03-25 | $9.39 | $9.39 | 924,800 | — | — |
| 2024-03-22 | $9.24 | $9.24 | 848,200 | — | — |
| 2024-03-21 | $8.80 | $8.80 | 479,800 | — | — |
| 2024-03-20 | $8.36 | $8.36 | 187,300 | — | — |
| 2024-03-19 | $8.38 | $8.38 | 212,800 | — | — |
| 2024-03-18 | $8.16 | $8.16 | 358,800 | — | — |
| 2024-03-15 | $8.06 | $8.06 | 315,600 | — | — |
| 2024-03-14 | $8.48 | $8.48 | 298,600 | — | — |
| 2024-03-13 | $8.49 | $8.49 | 214,100 | — | — |
| 2024-03-12 | $8.46 | $8.46 | 474,000 | — | — |
| 2024-03-11 | $8.99 | $8.99 | 775,200 | — | — |
| 2024-03-08 | $8.47 | $8.47 | 904,100 | — | — |
| 2024-03-07 | $7.46 | $7.46 | 234,700 | — | — |
| 2024-03-06 | $7.24 | $7.24 | 280,000 | — | — |
| 2024-03-05 | $6.96 | $6.96 | 296,900 | — | — |
| 2024-03-04 | $6.83 | $6.83 | 346,400 | — | — |
| 2024-03-01 | $6.67 | $6.67 | 398,800 | — | — |
| 2024-02-29 | $5.99 | $5.99 | 343,900 | — | — |
| 2024-02-28 | $6.92 | $6.92 | 274,200 | — | — |
| 2024-02-27 | $6.80 | $6.80 | 151,100 | — | — |
| 2024-02-26 | $6.82 | $6.82 | 194,600 | — | — |
| 2024-02-23 | $6.56 | $6.56 | 116,900 | — | — |
| 2024-02-22 | $6.46 | $6.46 | 197,400 | — | — |
| 2024-02-21 | $6.40 | $6.40 | 120,200 | — | — |
| 2024-02-20 | $6.20 | $6.20 | 70,700 | — | — |
| 2024-02-16 | $6.23 | $6.23 | 107,100 | — | — |
| 2024-02-15 | $6.23 | $6.23 | 90,800 | — | — |
| 2024-02-14 | $6.14 | $6.14 | 93,700 | — | — |
| 2024-02-13 | $6.03 | $6.03 | 97,300 | — | — |
| 2024-02-12 | $6.18 | $6.18 | 168,300 | — | — |
| 2024-02-09 | $6.09 | $6.09 | 116,200 | — | — |
| 2024-02-08 | $5.86 | $5.86 | 61,000 | — | — |
| 2024-02-07 | $5.63 | $5.63 | 57,500 | — | — |
| 2024-02-06 | $5.65 | $5.65 | 80,200 | — | — |
| 2024-02-05 | $5.70 | $5.70 | 154,800 | — | — |
| 2024-02-02 | $5.90 | $5.90 | 63,700 | — | — |
| 2024-02-01 | $5.89 | $5.89 | 107,300 | — | — |
| 2024-01-31 | $5.66 | $5.66 | 37,400 | — | — |
| 2024-01-30 | $5.90 | $5.90 | 66,400 | — | — |
| 2024-01-29 | $5.92 | $5.92 | 185,300 | — | — |
| 2024-01-26 | $5.69 | $5.69 | 117,600 | — | — |
| 2024-01-25 | $5.80 | $5.80 | 137,900 | — | — |
| 2024-01-24 | $5.45 | $5.45 | 44,500 | — | — |
| 2024-01-23 | $5.38 | $5.38 | 65,700 | — | — |
| 2024-01-22 | $5.50 | $5.50 | 225,400 | — | — |
| 2024-01-19 | $5.19 | $5.19 | 141,300 | — | — |
| 2024-01-18 | $5.13 | $5.13 | 101,000 | — | — |
| 2024-01-17 | $5.48 | $5.48 | 180,000 | — | — |
| 2024-01-16 | $5.02 | $5.02 | 101,700 | — | — |
| 2024-01-12 | $4.95 | $4.95 | 65,600 | — | — |
| 2024-01-11 | $4.69 | $4.69 | 79,700 | — | — |
| 2024-01-10 | $4.70 | $4.70 | 73,300 | — | — |
| 2024-01-09 | $4.65 | $4.65 | 67,200 | — | — |
| 2024-01-08 | $4.65 | $4.65 | 63,800 | — | — |
| 2024-01-05 | $4.66 | $4.66 | 127,800 | — | — |
| 2024-01-04 | $4.70 | $4.70 | 89,500 | — | — |
| 2024-01-03 | $4.80 | $4.80 | 56,600 | — | — |
| 2024-01-02 | $4.83 | $4.83 | 58,200 | — | — |