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
- 2007-06-27 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 | $5.84 | $5.84 | 81,500 | — | — |
| 2024-12-30 | $5.65 | $5.65 | 73,400 | — | — |
| 2024-12-27 | $5.77 | $5.77 | 16,400 | — | — |
| 2024-12-26 | $5.87 | $5.87 | 42,600 | — | — |
| 2024-12-24 | $6.00 | $6.00 | 19,000 | — | — |
| 2024-12-23 | $6.42 | $6.42 | 16,700 | — | — |
| 2024-12-20 | $6.50 | $6.50 | 23,100 | — | — |
| 2024-12-19 | $6.39 | $6.39 | 34,700 | — | — |
| 2024-12-18 | $6.74 | $6.74 | 9,900 | — | — |
| 2024-12-17 | $6.94 | $6.94 | 9,000 | — | — |
| 2024-12-16 | $6.96 | $6.96 | 16,400 | — | — |
| 2024-12-13 | $7.09 | $7.09 | 14,500 | — | — |
| 2024-12-12 | $7.09 | $7.09 | 31,200 | — | — |
| 2024-12-11 | $7.70 | $7.70 | 8,700 | — | — |
| 2024-12-10 | $7.53 | $7.53 | 13,800 | — | — |
| 2024-12-09 | $7.73 | $7.73 | 5,800 | — | — |
| 2024-12-06 | $7.42 | $7.42 | 15,900 | — | — |
| 2024-12-05 | $7.64 | $7.64 | 8,000 | — | — |
| 2024-12-04 | $7.79 | $7.79 | 11,700 | — | — |
| 2024-12-03 | $7.77 | $7.77 | 14,400 | — | — |
| 2024-12-02 | $8.06 | $8.06 | 21,800 | — | — |
| 2024-11-29 | $8.38 | $8.38 | 15,100 | — | — |
| 2024-11-27 | $8.25 | $8.25 | 44,300 | — | — |
| 2024-11-26 | $7.86 | $7.86 | 13,400 | — | — |
| 2024-11-25 | $7.83 | $7.83 | 18,900 | — | — |
| 2024-11-22 | $7.59 | $7.59 | 13,000 | — | — |
| 2024-11-21 | $7.65 | $7.65 | 26,500 | — | — |
| 2024-11-20 | $7.33 | $7.33 | 13,200 | — | — |
| 2024-11-19 | $7.35 | $7.35 | 21,800 | — | — |
| 2024-11-18 | $7.32 | $7.32 | 28,100 | — | — |
| 2024-11-15 | $7.28 | $7.28 | 28,700 | — | — |
| 2024-11-14 | $7.88 | $7.88 | 176,700 | — | — |
| 2024-11-13 | $7.52 | $7.52 | 218,900 | — | — |
| 2024-11-12 | $5.33 | $5.33 | 31,300 | — | — |
| 2024-11-11 | $5.29 | $5.29 | 16,900 | — | — |
| 2024-11-08 | $5.57 | $5.57 | 9,600 | — | — |
| 2024-11-07 | $5.55 | $5.55 | 34,900 | — | — |
| 2024-11-06 | $5.28 | $5.28 | 9,900 | — | — |
| 2024-11-05 | $4.96 | $4.96 | 37,700 | — | — |
| 2024-11-04 | $5.28 | $5.28 | 19,900 | — | — |
| 2024-11-01 | $5.41 | $5.41 | 5,500 | — | — |
| 2024-10-31 | $5.50 | $5.50 | 7,600 | — | — |
| 2024-10-30 | $5.52 | $5.52 | 9,800 | — | — |
| 2024-10-29 | $5.80 | $5.80 | 12,700 | — | — |
| 2024-10-28 | $6.14 | $6.14 | 11,600 | — | — |
| 2024-10-25 | $6.07 | $6.07 | 19,800 | — | — |
| 2024-10-24 | $5.78 | $5.78 | 79,300 | — | — |
| 2024-10-23 | $6.43 | $6.43 | 1,500 | — | — |
| 2024-10-22 | $6.20 | $6.20 | 20,200 | — | — |
| 2024-10-21 | $6.50 | $6.50 | 3,300 | — | — |
| 2024-10-18 | $6.40 | $6.40 | 1,600 | — | — |
| 2024-10-17 | $6.56 | $6.56 | 7,500 | — | — |
| 2024-10-16 | $6.75 | $6.75 | 9,100 | — | — |
| 2024-10-15 | $6.78 | $6.78 | 6,200 | — | — |
| 2024-10-14 | $6.76 | $6.76 | 12,400 | — | — |
| 2024-10-11 | $6.76 | $6.76 | 20,900 | — | — |
| 2024-10-10 | $6.64 | $6.64 | 8,900 | — | — |
| 2024-10-09 | $6.84 | $6.84 | 11,400 | — | — |
| 2024-10-08 | $6.68 | $6.68 | 8,000 | — | — |
| 2024-10-07 | $6.88 | $6.88 | 11,800 | — | — |
| 2024-10-04 | $6.95 | $6.95 | 6,500 | — | — |
| 2024-10-03 | $6.64 | $6.64 | 14,100 | — | — |
| 2024-10-02 | $6.67 | $6.67 | 3,300 | — | — |
| 2024-10-01 | $6.94 | $6.94 | 13,100 | — | — |
| 2024-09-30 | $6.79 | $6.79 | 20,600 | — | — |
| 2024-09-27 | $7.04 | $7.04 | 10,300 | — | — |
| 2024-09-26 | $7.14 | $7.14 | 24,000 | — | — |
| 2024-09-25 | $7.21 | $7.21 | 46,300 | — | — |
| 2024-09-24 | $7.02 | $7.02 | 18,800 | — | — |
| 2024-09-23 | $6.50 | $6.50 | 41,500 | — | — |
| 2024-09-20 | $6.66 | $6.66 | 22,800 | — | — |
| 2024-09-19 | $6.80 | $6.80 | 8,500 | — | — |
| 2024-09-18 | $6.83 | $6.83 | 22,900 | — | — |
| 2024-09-17 | $7.21 | $7.21 | 19,500 | — | — |
| 2024-09-16 | $6.60 | $6.60 | 34,000 | — | — |
| 2024-09-13 | $6.90 | $6.90 | 35,100 | — | — |
| 2024-09-12 | $6.91 | $6.91 | 36,900 | — | — |
| 2024-09-11 | $6.50 | $6.50 | 23,200 | — | — |
| 2024-09-10 | $6.45 | $6.45 | 4,400 | — | — |
| 2024-09-09 | $6.67 | $6.67 | 8,400 | — | — |
| 2024-09-06 | $6.74 | $6.74 | 14,100 | — | — |
| 2024-09-05 | $7.15 | $7.15 | 2,800 | — | — |
| 2024-09-04 | $6.77 | $6.77 | 4,100 | — | — |
| 2024-09-03 | $7.01 | $7.01 | 3,400 | — | — |
| 2024-08-30 | $7.17 | $7.17 | 1,600 | — | — |
| 2024-08-29 | $7.01 | $7.01 | 37,000 | — | — |
| 2024-08-28 | $6.71 | $6.71 | 26,500 | — | — |
| 2024-08-27 | $7.01 | $7.01 | 7,200 | — | — |
| 2024-08-26 | $7.13 | $7.13 | 2,700 | — | — |
| 2024-08-23 | $7.13 | $7.13 | 11,500 | — | — |
| 2024-08-22 | $7.09 | $7.09 | 35,900 | — | — |
| 2024-08-21 | $7.20 | $7.20 | 35,500 | — | — |
| 2024-08-20 | $6.88 | $6.88 | 32,100 | — | — |
| 2024-08-19 | $7.09 | $7.09 | 12,700 | — | — |
| 2024-08-16 | $7.86 | $7.86 | 3,400 | — | — |
| 2024-08-15 | $7.72 | $7.72 | 21,700 | — | — |
| 2024-08-14 | $7.54 | $7.54 | 20,700 | — | — |
| 2024-08-13 | $7.20 | $7.20 | 31,500 | — | — |
| 2024-08-12 | $7.29 | $7.29 | 14,700 | — | — |
| 2024-08-09 | $7.49 | $7.49 | 24,200 | — | — |
| 2024-08-08 | $8.01 | $8.01 | 18,200 | — | — |
| 2024-08-07 | $8.04 | $8.04 | 121,700 | — | — |
| 2024-08-06 | $12.02 | $12.02 | 62,300 | — | — |
| 2024-08-05 | $12.95 | $12.95 | 25,000 | — | — |
| 2024-08-02 | $12.00 | $12.00 | 47,400 | — | — |
| 2024-08-01 | $13.46 | $13.46 | 3,300 | — | — |
| 2024-07-31 | $13.99 | $13.99 | 99,600 | — | — |
| 2024-07-30 | $13.99 | $13.99 | 14,800 | — | — |
| 2024-07-29 | $14.00 | $14.00 | 11,800 | — | — |
| 2024-07-26 | $14.21 | $14.21 | 19,400 | — | — |
| 2024-07-25 | $14.12 | $14.12 | 10,000 | — | — |
| 2024-07-24 | $14.13 | $14.13 | 8,900 | — | — |
| 2024-07-23 | $14.17 | $14.17 | 2,100 | — | — |
| 2024-07-22 | $14.28 | $14.28 | 20,200 | — | — |
| 2024-07-19 | $13.76 | $13.76 | 6,200 | — | — |
| 2024-07-18 | $13.96 | $13.96 | 24,800 | — | — |
| 2024-07-17 | $13.90 | $13.90 | 6,600 | — | — |
| 2024-07-16 | $13.61 | $13.61 | 2,000 | — | — |
| 2024-07-15 | $13.28 | $13.28 | 5,200 | — | — |
| 2024-07-12 | $13.00 | $13.00 | 5,700 | — | — |
| 2024-07-11 | $13.76 | $13.76 | 6,000 | — | — |
| 2024-07-10 | $13.55 | $13.55 | 3,500 | — | — |
| 2024-07-09 | $13.04 | $13.04 | 14,300 | — | — |
| 2024-07-08 | $12.44 | $12.44 | 19,900 | — | — |
| 2024-07-05 | $12.68 | $12.68 | 5,900 | — | — |
| 2024-07-03 | $13.15 | $13.15 | 8,200 | — | — |
| 2024-07-02 | $14.02 | $14.02 | 5,400 | — | — |
| 2024-07-01 | $14.47 | $14.47 | 3,300 | — | — |
| 2024-06-28 | $14.19 | $14.19 | 2,100 | — | — |
| 2024-06-27 | $14.45 | $14.45 | 3,000 | — | — |
| 2024-06-26 | $14.79 | $14.79 | 2,400 | — | — |
| 2024-06-25 | $14.75 | $14.75 | 8,900 | — | — |
| 2024-06-24 | $15.28 | $15.28 | 26,800 | — | — |
| 2024-06-21 | $15.50 | $15.50 | 38,100 | — | — |
| 2024-06-20 | $13.90 | $13.90 | 74,100 | — | — |
| 2024-06-18 | $12.43 | $12.43 | 12,900 | — | — |
| 2024-06-17 | $12.71 | $12.71 | 1,200 | — | — |
| 2024-06-14 | $12.92 | $12.92 | 1,800 | — | — |
| 2024-06-13 | $13.14 | $13.14 | 4,500 | — | — |
| 2024-06-12 | $13.13 | $13.13 | 2,600 | — | — |
| 2024-06-11 | $13.50 | $13.50 | 11,800 | — | — |
| 2024-06-10 | $13.61 | $13.61 | 11,000 | — | — |
| 2024-06-07 | $13.33 | $13.33 | 2,800 | — | — |
| 2024-06-06 | $13.38 | $13.38 | 12,200 | — | — |
| 2024-06-05 | $12.60 | $12.60 | 29,400 | — | — |
| 2024-06-04 | $13.02 | $13.02 | 11,600 | — | — |
| 2024-06-03 | $13.41 | $13.41 | 14,100 | — | — |
| 2024-05-31 | $13.73 | $13.73 | 7,400 | — | — |
| 2024-05-30 | $13.84 | $13.84 | 9,800 | — | — |
| 2024-05-29 | $13.61 | $13.61 | 44,700 | — | — |
| 2024-05-28 | $13.48 | $13.48 | 34,600 | — | — |
| 2024-05-24 | $13.48 | $13.48 | 7,500 | — | — |
| 2024-05-23 | $13.64 | $13.64 | 4,300 | — | — |
| 2024-05-22 | $13.97 | $13.97 | 12,600 | — | — |
| 2024-05-21 | $14.04 | $14.04 | 5,900 | — | — |
| 2024-05-20 | $13.99 | $13.99 | 33,400 | — | — |
| 2024-05-17 | $13.78 | $13.78 | 12,000 | — | — |
| 2024-05-16 | $14.00 | $14.00 | 33,300 | — | — |
| 2024-05-15 | $13.41 | $13.41 | 21,200 | — | — |
| 2024-05-14 | $14.40 | $14.40 | 38,300 | — | — |
| 2024-05-13 | $13.58 | $13.58 | 14,500 | — | — |
| 2024-05-10 | $14.00 | $14.00 | 28,700 | — | — |
| 2024-05-09 | $13.71 | $13.71 | 39,100 | — | — |
| 2024-05-08 | $14.30 | $14.30 | 37,500 | — | — |
| 2024-05-07 | $14.47 | $14.47 | 34,400 | — | — |
| 2024-05-06 | $14.07 | $14.07 | 5,200 | — | — |
| 2024-05-03 | $14.40 | $14.40 | 5,800 | — | — |
| 2024-05-02 | $13.69 | $13.69 | 8,900 | — | — |
| 2024-05-01 | $13.95 | $13.95 | 3,100 | — | — |
| 2024-04-30 | $13.82 | $13.82 | 8,700 | — | — |
| 2024-04-29 | $13.85 | $13.85 | 13,400 | — | — |
| 2024-04-26 | $13.95 | $13.95 | 9,000 | — | — |
| 2024-04-25 | $13.92 | $13.92 | 7,100 | — | — |
| 2024-04-24 | $14.48 | $14.48 | 13,600 | — | — |
| 2024-04-23 | $14.76 | $14.76 | 24,900 | — | — |
| 2024-04-22 | $14.72 | $14.72 | 34,700 | — | — |
| 2024-04-19 | $14.45 | $14.45 | 12,700 | — | — |
| 2024-04-18 | $15.27 | $15.27 | 14,500 | — | — |
| 2024-04-17 | $14.74 | $14.74 | 9,800 | — | — |
| 2024-04-16 | $15.03 | $15.03 | 8,300 | — | — |
| 2024-04-15 | $15.14 | $15.14 | 8,600 | — | — |
| 2024-04-12 | $15.95 | $15.95 | 22,400 | — | — |
| 2024-04-11 | $15.99 | $15.99 | 7,800 | — | — |
| 2024-04-10 | $15.97 | $15.97 | 12,900 | — | — |
| 2024-04-09 | $15.95 | $15.95 | 14,800 | — | — |
| 2024-04-08 | $16.09 | $16.09 | 19,900 | — | — |
| 2024-04-05 | $15.84 | $15.84 | 37,600 | — | — |
| 2024-04-04 | $15.10 | $15.10 | 10,200 | — | — |
| 2024-04-03 | $15.47 | $15.47 | 25,400 | — | — |
| 2024-04-02 | $15.39 | $15.39 | 10,900 | — | — |
| 2024-04-01 | $15.40 | $15.40 | 3,000 | — | — |
| 2024-03-28 | $15.40 | $15.40 | 7,000 | — | — |
| 2024-03-27 | $15.35 | $15.35 | 11,600 | — | — |
| 2024-03-26 | $15.38 | $15.38 | 59,600 | — | — |
| 2024-03-25 | $15.25 | $15.25 | 44,300 | — | — |
| 2024-03-22 | $15.21 | $15.21 | 65,200 | — | — |
| 2024-03-21 | $15.21 | $15.21 | 49,000 | — | — |
| 2024-03-20 | $15.79 | $15.79 | 18,100 | — | — |
| 2024-03-19 | $15.66 | $15.66 | 18,500 | — | — |
| 2024-03-18 | $15.99 | $15.99 | 81,700 | — | — |
| 2024-03-15 | $15.83 | $15.83 | 104,000 | — | — |
| 2024-03-14 | $15.97 | $15.97 | 26,500 | — | — |
| 2024-03-13 | $16.00 | $16.00 | 37,700 | — | — |
| 2024-03-12 | $15.88 | $15.88 | 27,300 | — | — |
| 2024-03-11 | $16.26 | $16.26 | 88,900 | — | — |
| 2024-03-08 | $17.11 | $17.11 | 20,600 | — | — |
| 2024-03-07 | $17.78 | $17.78 | 98,500 | — | — |
| 2024-03-06 | $18.89 | $18.89 | 17,300 | — | — |
| 2024-03-05 | $18.44 | $18.44 | 4,200 | — | — |
| 2024-03-04 | $19.30 | $19.30 | 10,500 | — | — |
| 2024-03-01 | $20.00 | $20.00 | 4,600 | — | — |
| 2024-02-29 | $19.73 | $19.73 | 19,600 | — | — |
| 2024-02-28 | $20.17 | $20.17 | 20,600 | — | — |
| 2024-02-27 | $19.45 | $19.45 | 5,600 | — | — |
| 2024-02-26 | $19.02 | $19.02 | 16,000 | — | — |
| 2024-02-23 | $18.50 | $18.50 | 9,800 | — | — |
| 2024-02-22 | $17.75 | $17.75 | 9,300 | — | — |
| 2024-02-21 | $16.71 | $16.71 | 7,800 | — | — |
| 2024-02-20 | $16.99 | $16.99 | 17,400 | — | — |
| 2024-02-16 | $17.21 | $17.21 | 7,500 | — | — |
| 2024-02-15 | $17.50 | $17.50 | 10,000 | — | — |
| 2024-02-14 | $17.80 | $17.80 | 9,000 | — | — |
| 2024-02-13 | $17.60 | $17.60 | 11,000 | — | — |
| 2024-02-12 | $18.58 | $18.58 | 3,500 | — | — |
| 2024-02-09 | $18.86 | $18.86 | 11,600 | — | — |
| 2024-02-08 | $18.35 | $18.35 | 1,000 | — | — |
| 2024-02-07 | $18.76 | $18.76 | 3,400 | — | — |
| 2024-02-06 | $18.52 | $18.52 | 9,400 | — | — |
| 2024-02-05 | $18.71 | $18.71 | 4,000 | — | — |
| 2024-02-02 | $19.47 | $19.47 | 12,400 | — | — |
| 2024-02-01 | $19.52 | $19.52 | 14,600 | — | — |
| 2024-01-31 | $20.18 | $20.18 | 4,900 | — | — |
| 2024-01-30 | $20.14 | $20.14 | 16,800 | — | — |
| 2024-01-29 | $19.70 | $19.70 | 17,300 | — | — |
| 2024-01-26 | $18.55 | $18.55 | 6,100 | — | — |
| 2024-01-25 | $18.88 | $18.88 | 11,000 | — | — |
| 2024-01-24 | $18.67 | $18.67 | 10,600 | — | — |
| 2024-01-23 | $18.71 | $18.71 | 20,900 | — | — |
| 2024-01-22 | $17.99 | $17.99 | 44,400 | — | — |
| 2024-01-19 | $18.96 | $18.96 | 18,700 | — | — |
| 2024-01-18 | $19.10 | $19.10 | 32,600 | — | — |
| 2024-01-17 | $19.83 | $19.83 | 16,400 | — | — |
| 2024-01-16 | $20.30 | $20.30 | 12,900 | — | — |
| 2024-01-12 | $20.60 | $20.60 | 10,900 | — | — |
| 2024-01-11 | $20.50 | $20.50 | 47,600 | — | — |
| 2024-01-10 | $19.40 | $19.40 | 28,900 | — | — |
| 2024-01-09 | $19.50 | $19.50 | 39,700 | — | — |
| 2024-01-08 | $18.20 | $18.20 | 19,700 | — | — |
| 2024-01-05 | $17.24 | $17.24 | 12,800 | — | — |
| 2024-01-04 | $17.55 | $17.55 | 14,600 | — | — |
| 2024-01-03 | $17.99 | $17.99 | 23,700 | — | — |
| 2024-01-02 | $17.94 | $17.94 | 22,700 | — | — |