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
- 2013-02-19 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 | $6.92 | $6.92 | 180,000 | — | — |
| 2024-12-30 | $7.47 | $7.47 | 146,300 | — | — |
| 2024-12-27 | $7.19 | $7.19 | 154,600 | — | — |
| 2024-12-26 | $7.26 | $7.26 | 164,900 | — | — |
| 2024-12-24 | $6.95 | $6.95 | 134,300 | — | — |
| 2024-12-23 | $6.90 | $6.90 | 166,800 | — | — |
| 2024-12-20 | $7.54 | $7.54 | 734,200 | — | — |
| 2024-12-19 | $7.34 | $7.34 | 167,300 | — | — |
| 2024-12-18 | $7.40 | $7.40 | 170,100 | — | — |
| 2024-12-17 | $7.31 | $7.31 | 140,900 | — | — |
| 2024-12-16 | $6.90 | $6.90 | 164,500 | — | — |
| 2024-12-13 | $7.15 | $7.15 | 162,700 | — | — |
| 2024-12-12 | $7.80 | $7.80 | 129,900 | — | — |
| 2024-12-11 | $8.57 | $8.57 | 93,400 | — | — |
| 2024-12-10 | $8.33 | $8.33 | 133,900 | — | — |
| 2024-12-09 | $8.15 | $8.15 | 122,700 | — | — |
| 2024-12-06 | $7.88 | $7.88 | 86,600 | — | — |
| 2024-12-05 | $8.05 | $8.05 | 74,900 | — | — |
| 2024-12-04 | $8.30 | $8.30 | 33,700 | — | — |
| 2024-12-03 | $8.27 | $8.27 | 48,200 | — | — |
| 2024-12-02 | $8.55 | $8.55 | 35,400 | — | — |
| 2024-11-29 | $8.51 | $8.51 | 28,400 | — | — |
| 2024-11-27 | $8.62 | $8.62 | 37,700 | — | — |
| 2024-11-26 | $8.43 | $8.43 | 40,000 | — | — |
| 2024-11-25 | $8.66 | $8.66 | 61,100 | — | — |
| 2024-11-22 | $8.77 | $8.77 | 94,700 | — | — |
| 2024-11-21 | $8.21 | $8.21 | 75,700 | — | — |
| 2024-11-20 | $7.90 | $7.90 | 52,600 | — | — |
| 2024-11-19 | $8.12 | $8.12 | 74,500 | — | — |
| 2024-11-18 | $7.74 | $7.74 | 104,700 | — | — |
| 2024-11-15 | $7.83 | $7.83 | 84,000 | — | — |
| 2024-11-14 | $8.14 | $8.14 | 76,300 | — | — |
| 2024-11-13 | $8.41 | $8.41 | 102,400 | — | — |
| 2024-11-12 | $8.82 | $8.82 | 125,100 | — | — |
| 2024-11-11 | $9.04 | $9.04 | 129,200 | — | — |
| 2024-11-08 | $9.04 | $9.04 | 156,100 | — | — |
| 2024-11-07 | $9.41 | $9.41 | 190,400 | — | — |
| 2024-11-06 | $9.21 | $9.21 | 259,100 | — | — |
| 2024-11-05 | $8.62 | $8.62 | 143,700 | — | — |
| 2024-11-04 | $8.66 | $8.66 | 193,300 | — | — |
| 2024-11-01 | $8.64 | $8.64 | 76,500 | — | — |
| 2024-10-31 | $8.35 | $8.35 | 59,900 | — | — |
| 2024-10-30 | $8.46 | $8.46 | 51,400 | — | — |
| 2024-10-29 | $8.48 | $8.48 | 61,500 | — | — |
| 2024-10-28 | $8.64 | $8.64 | 65,900 | — | — |
| 2024-10-25 | $8.59 | $8.59 | 52,500 | — | — |
| 2024-10-24 | $8.13 | $8.13 | 112,700 | — | — |
| 2024-10-23 | $8.66 | $8.66 | 78,700 | — | — |
| 2024-10-22 | $8.89 | $8.89 | 66,000 | — | — |
| 2024-10-21 | $8.91 | $8.91 | 49,800 | — | — |
| 2024-10-18 | $9.32 | $9.32 | 152,300 | — | — |
| 2024-10-17 | $8.65 | $8.65 | 55,600 | — | — |
| 2024-10-16 | $8.68 | $8.68 | 60,400 | — | — |
| 2024-10-15 | $8.39 | $8.39 | 79,200 | — | — |
| 2024-10-14 | $8.48 | $8.48 | 114,200 | — | — |
| 2024-10-11 | $8.96 | $8.96 | 31,000 | — | — |
| 2024-10-10 | $8.74 | $8.74 | 45,100 | — | — |
| 2024-10-09 | $8.70 | $8.70 | 90,700 | — | — |
| 2024-10-08 | $8.92 | $8.92 | 139,000 | — | — |
| 2024-10-07 | $9.73 | $9.73 | 135,400 | — | — |
| 2024-10-04 | $10.23 | $10.23 | 176,200 | — | — |
| 2024-10-03 | $8.65 | $8.65 | 46,900 | — | — |
| 2024-10-02 | $8.85 | $8.85 | 52,100 | — | — |
| 2024-10-01 | $8.52 | $8.52 | 55,100 | — | — |
| 2024-09-30 | $8.76 | $8.76 | 52,200 | — | — |
| 2024-09-27 | $8.76 | $8.76 | 70,500 | — | — |
| 2024-09-26 | $8.20 | $8.20 | 77,900 | — | — |
| 2024-09-25 | $8.49 | $8.49 | 49,600 | — | — |
| 2024-09-24 | $8.99 | $8.99 | 40,100 | — | — |
| 2024-09-23 | $9.38 | $9.38 | 69,600 | — | — |
| 2024-09-20 | $9.21 | $9.21 | 69,300 | — | — |
| 2024-09-19 | $9.89 | $9.89 | 165,300 | — | — |
| 2024-09-18 | $11.01 | $11.01 | 89,500 | — | — |
| 2024-09-17 | $11.87 | $11.87 | 73,900 | — | — |
| 2024-09-16 | $10.56 | $10.56 | 214,100 | — | — |
| 2024-09-13 | $10.32 | $10.32 | 114,900 | — | — |
| 2024-09-12 | $9.16 | $9.16 | 203,300 | — | — |
| 2024-09-11 | $8.27 | $8.27 | 42,400 | — | — |
| 2024-09-10 | $8.26 | $8.26 | 34,000 | — | — |
| 2024-09-09 | $7.80 | $7.80 | 28,300 | — | — |
| 2024-09-06 | $7.39 | $7.39 | 79,100 | — | — |
| 2024-09-05 | $8.07 | $8.07 | 30,700 | — | — |
| 2024-09-04 | $7.84 | $7.84 | 41,700 | — | — |
| 2024-09-03 | $8.01 | $8.01 | 40,300 | — | — |
| 2024-08-30 | $8.72 | $8.72 | 31,100 | — | — |
| 2024-08-29 | $8.29 | $8.29 | 44,300 | — | — |
| 2024-08-28 | $8.48 | $8.48 | 41,100 | — | — |
| 2024-08-27 | $8.81 | $8.81 | 72,200 | — | — |
| 2024-08-26 | $8.87 | $8.87 | 39,400 | — | — |
| 2024-08-23 | $9.21 | $9.21 | 48,800 | — | — |
| 2024-08-22 | $8.89 | $8.89 | 19,700 | — | — |
| 2024-08-21 | $9.03 | $9.03 | 23,200 | — | — |
| 2024-08-20 | $9.14 | $9.14 | 11,800 | — | — |
| 2024-08-19 | $9.19 | $9.19 | 33,100 | — | — |
| 2024-08-16 | $9.12 | $9.12 | 30,600 | — | — |
| 2024-08-15 | $9.33 | $9.33 | 41,700 | — | — |
| 2024-08-14 | $8.72 | $8.72 | 36,500 | — | — |
| 2024-08-13 | $9.15 | $9.15 | 30,900 | — | — |
| 2024-08-12 | $9.35 | $9.35 | 39,000 | — | — |
| 2024-08-09 | $9.29 | $9.29 | 76,900 | — | — |
| 2024-08-08 | $8.09 | $8.09 | 52,900 | — | — |
| 2024-08-07 | $8.13 | $8.13 | 31,300 | — | — |
| 2024-08-06 | $8.50 | $8.50 | 32,100 | — | — |
| 2024-08-05 | $8.47 | $8.47 | 45,300 | — | — |
| 2024-08-02 | $8.88 | $8.88 | 55,700 | — | — |
| 2024-08-01 | $9.64 | $9.64 | 35,100 | — | — |
| 2024-07-31 | $9.65 | $9.65 | 22,900 | — | — |
| 2024-07-30 | $9.56 | $9.56 | 34,000 | — | — |
| 2024-07-29 | $9.87 | $9.87 | 27,500 | — | — |
| 2024-07-26 | $9.98 | $9.98 | 34,500 | — | — |
| 2024-07-25 | $9.58 | $9.58 | 34,800 | — | — |
| 2024-07-24 | $9.21 | $9.21 | 73,700 | — | — |
| 2024-07-23 | $10.82 | $10.82 | 49,800 | — | — |
| 2024-07-22 | $10.58 | $10.58 | 79,300 | — | — |
| 2024-07-19 | $10.26 | $10.26 | 17,300 | — | — |
| 2024-07-18 | $9.85 | $9.85 | 32,200 | — | — |
| 2024-07-17 | $10.11 | $10.11 | 36,100 | — | — |
| 2024-07-16 | $10.15 | $10.15 | 48,600 | — | — |
| 2024-07-15 | $10.31 | $10.31 | 150,400 | — | — |
| 2024-07-12 | $10.37 | $10.37 | 96,600 | — | — |
| 2024-07-11 | $9.41 | $9.41 | 142,100 | — | — |
| 2024-07-10 | $8.35 | $8.35 | 181,900 | — | — |
| 2024-07-09 | $8.63 | $8.63 | 110,000 | — | — |
| 2024-07-08 | $9.29 | $9.29 | 167,300 | — | — |
| 2024-07-05 | $9.81 | $9.81 | 107,600 | — | — |
| 2024-07-03 | $9.73 | $9.73 | 153,200 | — | — |
| 2024-07-02 | $10.61 | $10.61 | 118,200 | — | — |
| 2024-07-01 | $11.27 | $11.27 | 154,000 | — | — |
| 2024-06-28 | $10.85 | $10.85 | 576,200 | — | — |
| 2024-06-27 | $11.17 | $11.17 | 97,200 | — | — |
| 2024-06-26 | $10.62 | $10.62 | 81,300 | — | — |
| 2024-06-25 | $10.75 | $10.75 | 105,000 | — | — |
| 2024-06-24 | $10.63 | $10.63 | 106,400 | — | — |
| 2024-06-21 | $10.17 | $10.17 | 167,400 | — | — |
| 2024-06-20 | $10.71 | $10.71 | 97,700 | — | — |
| 2024-06-18 | $10.00 | $10.00 | 136,000 | — | — |
| 2024-06-17 | $11.21 | $11.21 | 115,600 | — | — |
| 2024-06-14 | $10.60 | $10.60 | 143,900 | — | — |
| 2024-06-13 | $10.67 | $10.67 | 169,100 | — | — |
| 2024-06-12 | $12.80 | $12.80 | 76,000 | — | — |
| 2024-06-11 | $13.43 | $13.43 | 31,100 | — | — |
| 2024-06-10 | $12.78 | $12.78 | 113,200 | — | — |
| 2024-06-07 | $13.32 | $13.32 | 35,000 | — | — |
| 2024-06-06 | $13.33 | $13.33 | 38,800 | — | — |
| 2024-06-05 | $13.14 | $13.14 | 55,500 | — | — |
| 2024-06-04 | $12.90 | $12.90 | 31,500 | — | — |
| 2024-06-03 | $12.85 | $12.85 | 32,700 | — | — |
| 2024-05-31 | $12.61 | $12.61 | 26,000 | — | — |
| 2024-05-30 | $12.64 | $12.64 | 28,100 | — | — |
| 2024-05-29 | $12.61 | $12.61 | 25,200 | — | — |
| 2024-05-28 | $12.73 | $12.73 | 60,900 | — | — |
| 2024-05-24 | $12.73 | $12.73 | 50,200 | — | — |
| 2024-05-23 | $11.91 | $11.91 | 34,800 | — | — |
| 2024-05-22 | $12.35 | $12.35 | 30,900 | — | — |
| 2024-05-21 | $12.36 | $12.36 | 55,300 | — | — |
| 2024-05-20 | $12.09 | $12.09 | 110,700 | — | — |
| 2024-05-17 | $12.86 | $12.86 | 77,300 | — | — |
| 2024-05-16 | $12.42 | $12.42 | 77,700 | — | — |
| 2024-05-15 | $12.77 | $12.77 | 84,100 | — | — |
| 2024-05-14 | $13.46 | $13.46 | 49,000 | — | — |
| 2024-05-13 | $13.78 | $13.78 | 51,400 | — | — |
| 2024-05-10 | $13.47 | $13.47 | 69,300 | — | — |
| 2024-05-09 | $12.78 | $12.78 | 91,500 | — | — |
| 2024-05-08 | $12.48 | $12.48 | 127,600 | — | — |
| 2024-05-07 | $13.50 | $13.50 | 68,400 | — | — |
| 2024-05-06 | $13.99 | $13.99 | 124,000 | — | — |
| 2024-05-03 | $14.44 | $14.44 | 106,800 | — | — |
| 2024-05-02 | $14.60 | $14.60 | 111,200 | — | — |
| 2024-05-01 | $15.07 | $15.07 | 163,200 | — | — |
| 2024-04-30 | $14.06 | $14.06 | 118,100 | — | — |
| 2024-04-29 | $15.13 | $15.13 | 158,300 | — | — |
| 2024-04-26 | $14.28 | $14.28 | 247,800 | — | — |
| 2024-04-25 | $15.10 | $15.10 | 191,500 | — | — |
| 2024-04-24 | $14.33 | $14.33 | 381,800 | — | — |
| 2024-04-23 | $11.82 | $11.82 | 306,300 | — | — |
| 2024-04-22 | $14.14 | $14.14 | 263,100 | — | — |
| 2024-04-19 | $15.20 | $15.20 | 220,900 | — | — |
| 2024-04-18 | $15.84 | $15.84 | 232,400 | — | — |
| 2024-04-17 | $15.25 | $15.25 | 255,800 | — | — |
| 2024-04-16 | $14.89 | $14.89 | 127,600 | — | — |
| 2024-04-15 | $14.18 | $14.18 | 115,100 | — | — |
| 2024-04-12 | $13.95 | $13.95 | 214,900 | — | — |
| 2024-04-11 | $14.43 | $14.43 | 320,100 | — | — |
| 2024-04-10 | $12.82 | $12.82 | 205,200 | — | — |
| 2024-04-09 | $11.39 | $11.39 | 171,900 | — | — |
| 2024-04-08 | $10.68 | $10.68 | 58,200 | — | — |
| 2024-04-05 | $11.00 | $11.00 | 70,800 | — | — |
| 2024-04-04 | $11.00 | $11.00 | 245,100 | — | — |
| 2024-04-03 | $9.96 | $9.96 | 35,200 | — | — |
| 2024-04-02 | $8.82 | $8.82 | 54,300 | — | — |
| 2024-04-01 | $9.68 | $9.68 | 44,200 | — | — |
| 2024-03-28 | $8.77 | $8.77 | 58,700 | — | — |
| 2024-03-27 | $9.50 | $9.50 | 74,900 | — | — |
| 2024-03-26 | $10.41 | $10.41 | 49,100 | — | — |
| 2024-03-25 | $10.71 | $10.71 | 27,000 | — | — |
| 2024-03-22 | $10.39 | $10.39 | 24,100 | — | — |
| 2024-03-21 | $10.16 | $10.16 | 57,800 | — | — |
| 2024-03-20 | $10.99 | $10.99 | 77,400 | — | — |
| 2024-03-19 | $11.73 | $11.73 | 106,100 | — | — |
| 2024-03-18 | $12.01 | $12.01 | 114,300 | — | — |
| 2024-03-15 | $11.18 | $11.18 | 271,000 | — | — |
| 2024-03-14 | $10.05 | $10.05 | 49,100 | — | — |
| 2024-03-13 | $9.70 | $9.70 | 31,500 | — | — |
| 2024-03-12 | $10.21 | $10.21 | 39,300 | — | — |
| 2024-03-11 | $10.29 | $10.29 | 24,200 | — | — |
| 2024-03-08 | $10.37 | $10.37 | 33,700 | — | — |
| 2024-03-07 | $10.03 | $10.03 | 27,400 | — | — |
| 2024-03-06 | $10.12 | $10.12 | 34,900 | — | — |
| 2024-03-05 | $9.91 | $9.91 | 35,500 | — | — |
| 2024-03-04 | $10.09 | $10.09 | 45,200 | — | — |
| 2024-03-01 | $9.99 | $9.99 | 29,000 | — | — |
| 2024-02-29 | $10.10 | $10.10 | 16,400 | — | — |
| 2024-02-28 | $10.13 | $10.13 | 86,800 | — | — |
| 2024-02-27 | $9.33 | $9.33 | 43,100 | — | — |
| 2024-02-26 | $8.68 | $8.68 | 52,400 | — | — |
| 2024-02-23 | $8.24 | $8.24 | 7,600 | — | — |
| 2024-02-22 | $8.22 | $8.22 | 6,200 | — | — |
| 2024-02-21 | $7.96 | $7.96 | 4,700 | — | — |
| 2024-02-20 | $8.25 | $8.25 | 22,800 | — | — |
| 2024-02-16 | $8.24 | $8.24 | 13,300 | — | — |
| 2024-02-15 | $8.00 | $8.00 | 17,500 | — | — |
| 2024-02-14 | $8.25 | $8.25 | 47,700 | — | — |
| 2024-02-13 | $8.00 | $8.00 | 13,400 | — | — |
| 2024-02-12 | $7.33 | $7.33 | 16,600 | — | — |
| 2024-02-09 | $7.51 | $7.51 | 10,600 | — | — |
| 2024-02-08 | $7.80 | $7.80 | 13,900 | — | — |
| 2024-02-07 | $7.79 | $7.79 | 14,700 | — | — |
| 2024-02-06 | $7.62 | $7.62 | 17,700 | — | — |
| 2024-02-05 | $7.80 | $7.80 | 12,100 | — | — |
| 2024-02-02 | $7.96 | $7.96 | 24,300 | — | — |
| 2024-02-01 | $8.24 | $8.24 | 33,200 | — | — |
| 2024-01-31 | $8.50 | $8.50 | 30,300 | — | — |
| 2024-01-30 | $8.20 | $8.20 | 21,800 | — | — |
| 2024-01-29 | $8.28 | $8.28 | 48,700 | — | — |
| 2024-01-26 | $8.12 | $8.12 | 67,800 | — | — |
| 2024-01-25 | $8.12 | $8.12 | 138,800 | — | — |
| 2024-01-24 | $6.21 | $6.21 | 13,300 | — | — |
| 2024-01-23 | $6.32 | $6.32 | 18,500 | — | — |
| 2024-01-22 | $6.18 | $6.18 | 14,300 | — | — |
| 2024-01-19 | $6.31 | $6.31 | 26,000 | — | — |
| 2024-01-18 | $6.09 | $6.09 | 36,200 | — | — |
| 2024-01-17 | $7.07 | $7.07 | 9,500 | — | — |
| 2024-01-16 | $7.06 | $7.06 | 36,500 | — | — |
| 2024-01-12 | $7.60 | $7.60 | 23,000 | — | — |
| 2024-01-11 | $7.35 | $7.35 | 15,700 | — | — |
| 2024-01-10 | $7.45 | $7.45 | 18,700 | — | — |
| 2024-01-09 | $8.00 | $8.00 | 11,000 | — | — |
| 2024-01-08 | $7.62 | $7.62 | 11,900 | — | — |
| 2024-01-05 | $7.62 | $7.62 | 14,300 | — | — |
| 2024-01-04 | $7.43 | $7.43 | 41,500 | — | — |
| 2024-01-03 | $7.31 | $7.31 | 20,100 | — | — |
| 2024-01-02 | $7.64 | $7.64 | 42,000 | — | — |