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
- 2008-01-30 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 | $6.95 | $9.16 | 241,400 | — | — |
| 2024-12-30 | $6.72 | $8.86 | 337,300 | — | — |
| 2024-12-27 | $6.72 | $8.86 | 371,200 | — | — |
| 2024-12-26 | $7.11 | $9.03 | 361,900 | — | — |
| 2024-12-24 | $7.17 | $9.11 | 105,200 | — | — |
| 2024-12-23 | $7.18 | $9.12 | 193,300 | — | — |
| 2024-12-20 | $6.95 | $8.83 | 205,100 | — | — |
| 2024-12-19 | $6.88 | $8.74 | 153,900 | — | — |
| 2024-12-18 | $6.94 | $8.81 | 277,500 | — | — |
| 2024-12-17 | $7.10 | $9.02 | 119,900 | — | — |
| 2024-12-16 | $7.17 | $9.11 | 180,200 | — | — |
| 2024-12-13 | $7.31 | $9.28 | 170,800 | — | — |
| 2024-12-12 | $7.32 | $9.30 | 210,200 | — | — |
| 2024-12-11 | $7.54 | $9.58 | 419,600 | — | — |
| 2024-12-10 | $7.49 | $9.51 | 180,900 | — | — |
| 2024-12-09 | $7.54 | $9.58 | 357,100 | — | — |
| 2024-12-06 | $7.38 | $9.37 | 350,200 | — | — |
| 2024-12-05 | $7.73 | $9.82 | 313,500 | — | — |
| 2024-12-04 | $7.63 | $9.69 | 375,100 | — | — |
| 2024-12-03 | $7.83 | $9.94 | 825,500 | — | — |
| 2024-12-02 | $7.94 | $10.08 | 762,800 | — | — |
| 2024-11-29 | $8.08 | $10.26 | 142,900 | — | — |
| 2024-11-27 | $8.13 | $10.33 | 453,100 | — | — |
| 2024-11-26 | $8.11 | $10.30 | 332,100 | — | — |
| 2024-11-25 | $8.15 | $10.35 | 314,900 | — | — |
| 2024-11-22 | $8.34 | $10.59 | 239,100 | — | — |
| 2024-11-21 | $8.32 | $10.57 | 422,900 | — | — |
| 2024-11-20 | $8.61 | $10.93 | 173,500 | — | — |
| 2024-11-19 | $8.82 | $11.20 | 193,500 | — | — |
| 2024-11-18 | $8.93 | $11.34 | 180,100 | — | — |
| 2024-11-15 | $9.04 | $11.48 | 218,400 | — | — |
| 2024-11-14 | $9.07 | $11.52 | 181,700 | — | — |
| 2024-11-13 | $9.11 | $11.57 | 304,100 | — | — |
| 2024-11-12 | $9.14 | $11.61 | 334,700 | — | — |
| 2024-11-11 | $9.44 | $11.99 | 311,800 | — | — |
| 2024-11-08 | $9.56 | $12.14 | 222,200 | — | — |
| 2024-11-07 | $9.61 | $12.20 | 344,400 | — | — |
| 2024-11-06 | $9.42 | $11.96 | 469,400 | — | — |
| 2024-11-05 | $9.80 | $12.45 | 721,900 | — | — |
| 2024-11-04 | $9.28 | $11.79 | 415,300 | — | — |
| 2024-11-01 | $9.32 | $11.84 | 320,700 | — | — |
| 2024-10-31 | $9.59 | $12.18 | 167,500 | — | — |
| 2024-10-30 | $9.50 | $12.06 | 200,200 | — | — |
| 2024-10-29 | $9.70 | $12.32 | 173,000 | — | — |
| 2024-10-28 | $9.62 | $12.22 | 209,900 | — | — |
| 2024-10-25 | $9.75 | $12.38 | 160,300 | — | — |
| 2024-10-24 | $9.80 | $12.45 | 136,200 | — | — |
| 2024-10-23 | $9.87 | $12.53 | 196,500 | — | — |
| 2024-10-22 | $9.98 | $12.67 | 257,000 | — | — |
| 2024-10-21 | $10.14 | $12.88 | 283,600 | — | — |
| 2024-10-18 | $10.40 | $13.21 | 197,600 | — | — |
| 2024-10-17 | $10.65 | $13.53 | 202,700 | — | — |
| 2024-10-16 | $10.39 | $13.20 | 233,600 | — | — |
| 2024-10-15 | $10.20 | $12.95 | 316,700 | — | — |
| 2024-10-14 | $10.41 | $13.22 | 267,500 | — | — |
| 2024-10-11 | $10.78 | $13.69 | 187,600 | — | — |
| 2024-10-10 | $10.71 | $13.60 | 240,800 | — | — |
| 2024-10-09 | $10.79 | $13.70 | 316,000 | — | — |
| 2024-10-08 | $11.31 | $14.36 | 411,800 | — | — |
| 2024-10-07 | $11.98 | $15.21 | 277,800 | — | — |
| 2024-10-04 | $12.18 | $15.47 | 339,300 | — | — |
| 2024-10-03 | $11.99 | $15.23 | 167,000 | — | — |
| 2024-10-02 | $12.10 | $15.37 | 225,300 | — | — |
| 2024-10-01 | $11.90 | $15.11 | 307,000 | — | — |
| 2024-09-30 | $12.42 | $15.77 | 346,600 | — | — |
| 2024-09-27 | $12.08 | $15.34 | 263,100 | — | — |
| 2024-09-26 | $12.60 | $15.68 | 368,700 | — | — |
| 2024-09-25 | $12.46 | $15.51 | 552,100 | — | — |
| 2024-09-24 | $12.01 | $14.95 | 459,600 | — | — |
| 2024-09-23 | $11.64 | $14.49 | 253,100 | — | — |
| 2024-09-20 | $11.34 | $14.12 | 294,000 | — | — |
| 2024-09-19 | $10.94 | $13.62 | 157,500 | — | — |
| 2024-09-18 | $10.82 | $13.47 | 93,500 | — | — |
| 2024-09-17 | $10.81 | $13.46 | 115,700 | — | — |
| 2024-09-16 | $10.98 | $13.67 | 261,700 | — | — |
| 2024-09-13 | $10.27 | $12.78 | 177,400 | — | — |
| 2024-09-12 | $10.22 | $12.72 | 108,900 | — | — |
| 2024-09-11 | $10.28 | $12.80 | 125,800 | — | — |
| 2024-09-10 | $10.07 | $12.54 | 119,200 | — | — |
| 2024-09-09 | $10.13 | $12.61 | 168,700 | — | — |
| 2024-09-06 | $10.28 | $12.80 | 209,100 | — | — |
| 2024-09-05 | $10.61 | $13.21 | 154,000 | — | — |
| 2024-09-04 | $11.02 | $13.72 | 97,900 | — | — |
| 2024-09-03 | $11.09 | $13.80 | 193,600 | — | — |
| 2024-08-30 | $11.50 | $14.32 | 195,900 | — | — |
| 2024-08-29 | $11.04 | $13.74 | 138,100 | — | — |
| 2024-08-28 | $11.14 | $13.87 | 219,100 | — | — |
| 2024-08-27 | $11.25 | $14.00 | 143,500 | — | — |
| 2024-08-26 | $10.96 | $13.64 | 105,100 | — | — |
| 2024-08-23 | $10.83 | $13.48 | 111,300 | — | — |
| 2024-08-22 | $10.80 | $13.44 | 123,200 | — | — |
| 2024-08-21 | $11.09 | $13.80 | 129,700 | — | — |
| 2024-08-20 | $10.71 | $13.33 | 330,600 | — | — |
| 2024-08-19 | $11.14 | $13.87 | 290,900 | — | — |
| 2024-08-16 | $11.44 | $14.24 | 187,300 | — | — |
| 2024-08-15 | $11.12 | $13.84 | 332,000 | — | — |
| 2024-08-14 | $10.85 | $13.51 | 289,600 | — | — |
| 2024-08-13 | $10.66 | $13.27 | 208,100 | — | — |
| 2024-08-12 | $10.29 | $12.81 | 191,700 | — | — |
| 2024-08-09 | $10.26 | $12.77 | 138,000 | — | — |
| 2024-08-08 | $10.22 | $12.72 | 227,100 | — | — |
| 2024-08-07 | $9.95 | $12.39 | 366,000 | — | — |
| 2024-08-06 | $9.99 | $12.44 | 844,800 | — | — |
| 2024-08-05 | $8.77 | $10.92 | 228,900 | — | — |
| 2024-08-02 | $9.01 | $11.22 | 286,700 | — | — |
| 2024-08-01 | $9.17 | $11.41 | 187,400 | — | — |
| 2024-07-31 | $9.28 | $11.55 | 130,000 | — | — |
| 2024-07-30 | $9.28 | $11.55 | 170,200 | — | — |
| 2024-07-29 | $9.30 | $11.58 | 153,500 | — | — |
| 2024-07-26 | $9.29 | $11.56 | 75,100 | — | — |
| 2024-07-25 | $9.20 | $11.45 | 170,000 | — | — |
| 2024-07-24 | $9.45 | $11.76 | 124,000 | — | — |
| 2024-07-23 | $9.62 | $11.97 | 155,000 | — | — |
| 2024-07-22 | $9.70 | $12.07 | 247,100 | — | — |
| 2024-07-19 | $9.08 | $11.30 | 158,600 | — | — |
| 2024-07-18 | $9.31 | $11.59 | 241,300 | — | — |
| 2024-07-17 | $9.43 | $11.74 | 177,300 | — | — |
| 2024-07-16 | $9.54 | $11.88 | 153,400 | — | — |
| 2024-07-15 | $9.65 | $12.01 | 260,500 | — | — |
| 2024-07-12 | $9.84 | $12.25 | 212,500 | — | — |
| 2024-07-11 | $10.29 | $12.81 | 175,600 | — | — |
| 2024-07-10 | $10.27 | $12.78 | 98,000 | — | — |
| 2024-07-09 | $10.22 | $12.72 | 197,300 | — | — |
| 2024-07-08 | $10.13 | $12.61 | 221,400 | — | — |
| 2024-07-05 | $10.62 | $13.22 | 168,500 | — | — |
| 2024-07-03 | $11.01 | $13.71 | 189,100 | — | — |
| 2024-07-02 | $10.98 | $13.67 | 307,500 | — | — |
| 2024-07-01 | $10.19 | $12.68 | 218,400 | — | — |
| 2024-06-28 | $9.87 | $12.29 | 162,700 | — | — |
| 2024-06-27 | $10.15 | $12.63 | 134,900 | — | — |
| 2024-06-26 | $10.13 | $12.61 | 167,700 | — | — |
| 2024-06-25 | $10.16 | $12.65 | 205,800 | — | — |
| 2024-06-24 | $10.27 | $12.60 | 284,400 | — | — |
| 2024-06-21 | $10.71 | $13.14 | 161,600 | — | — |
| 2024-06-20 | $11.03 | $13.53 | 223,500 | — | — |
| 2024-06-18 | $10.68 | $13.10 | 182,500 | — | — |
| 2024-06-17 | $10.72 | $13.15 | 241,800 | — | — |
| 2024-06-14 | $10.63 | $13.04 | 322,400 | — | — |
| 2024-06-13 | $11.14 | $13.66 | 223,200 | — | — |
| 2024-06-12 | $11.50 | $14.11 | 271,000 | — | — |
| 2024-06-11 | $11.47 | $14.07 | 277,800 | — | — |
| 2024-06-10 | $12.16 | $14.92 | 271,300 | — | — |
| 2024-06-07 | $11.89 | $14.58 | 153,400 | — | — |
| 2024-06-06 | $12.08 | $14.82 | 149,100 | — | — |
| 2024-06-05 | $12.19 | $14.95 | 196,700 | — | — |
| 2024-06-04 | $11.88 | $14.57 | 308,500 | — | — |
| 2024-06-03 | $12.18 | $14.94 | 274,100 | — | — |
| 2024-05-31 | $12.20 | $14.96 | 309,300 | — | — |
| 2024-05-30 | $12.20 | $14.96 | 226,800 | — | — |
| 2024-05-29 | $11.99 | $14.71 | 281,100 | — | — |
| 2024-05-28 | $12.13 | $14.88 | 281,000 | — | — |
| 2024-05-24 | $12.01 | $14.73 | 245,000 | — | — |
| 2024-05-23 | $12.16 | $14.92 | 215,300 | — | — |
| 2024-05-22 | $12.25 | $15.03 | 411,700 | — | — |
| 2024-05-21 | $12.78 | $15.68 | 470,200 | — | — |
| 2024-05-20 | $13.10 | $16.07 | 859,000 | — | — |
| 2024-05-17 | $12.03 | $14.76 | 496,100 | — | — |
| 2024-05-16 | $11.74 | $14.40 | 779,300 | — | — |
| 2024-05-15 | $10.57 | $12.97 | 593,000 | — | — |
| 2024-05-14 | $10.74 | $13.17 | 275,200 | — | — |
| 2024-05-13 | $10.40 | $12.76 | 369,900 | — | — |
| 2024-05-10 | $10.55 | $12.94 | 293,400 | — | — |
| 2024-05-09 | $10.61 | $13.01 | 382,000 | — | — |
| 2024-05-08 | $10.25 | $12.57 | 318,600 | — | — |
| 2024-05-07 | $10.22 | $12.54 | 587,600 | — | — |
| 2024-05-06 | $9.60 | $11.78 | 241,700 | — | — |
| 2024-05-03 | $9.65 | $11.84 | 197,800 | — | — |
| 2024-05-02 | $9.57 | $11.74 | 230,600 | — | — |
| 2024-05-01 | $9.27 | $11.37 | 186,800 | — | — |
| 2024-04-30 | $9.57 | $11.74 | 255,200 | — | — |
| 2024-04-29 | $9.49 | $11.64 | 238,300 | — | — |
| 2024-04-26 | $9.57 | $11.74 | 209,100 | — | — |
| 2024-04-25 | $9.45 | $11.59 | 167,400 | — | — |
| 2024-04-24 | $9.41 | $11.54 | 182,500 | — | — |
| 2024-04-23 | $9.46 | $11.60 | 232,900 | — | — |
| 2024-04-22 | $9.32 | $11.43 | 228,900 | — | — |
| 2024-04-19 | $9.31 | $11.42 | 252,400 | — | — |
| 2024-04-18 | $9.55 | $11.71 | 537,800 | — | — |
| 2024-04-17 | $9.28 | $11.38 | 557,400 | — | — |
| 2024-04-16 | $9.06 | $11.11 | 1,312,900 | — | — |
| 2024-04-15 | $8.48 | $10.40 | 182,500 | — | — |
| 2024-04-12 | $8.71 | $10.68 | 200,300 | — | — |
| 2024-04-11 | $8.92 | $10.94 | 474,200 | — | — |
| 2024-04-10 | $8.65 | $10.61 | 293,500 | — | — |
| 2024-04-09 | $8.44 | $10.35 | 198,900 | — | — |
| 2024-04-08 | $8.80 | $10.79 | 655,600 | — | — |
| 2024-04-05 | $8.24 | $10.11 | 186,100 | — | — |
| 2024-04-04 | $8.47 | $10.39 | 104,600 | — | — |
| 2024-04-03 | $8.74 | $10.72 | 149,600 | — | — |
| 2024-04-02 | $8.44 | $10.35 | 270,900 | — | — |
| 2024-04-01 | $8.61 | $10.56 | 276,100 | — | — |
| 2024-03-28 | $8.70 | $10.67 | 226,400 | — | — |
| 2024-03-27 | $8.42 | $10.33 | 235,100 | — | — |
| 2024-03-26 | $8.64 | $10.60 | 352,800 | — | — |
| 2024-03-25 | $8.96 | $10.99 | 232,200 | — | — |
| 2024-03-22 | $9.33 | $11.44 | 180,300 | — | — |
| 2024-03-21 | $9.31 | $11.30 | 300,000 | — | — |
| 2024-03-20 | $8.98 | $10.90 | 279,800 | — | — |
| 2024-03-19 | $9.11 | $11.05 | 391,400 | — | — |
| 2024-03-18 | $9.19 | $11.15 | 395,800 | — | — |
| 2024-03-15 | $8.73 | $10.59 | 340,200 | — | — |
| 2024-03-14 | $8.74 | $10.61 | 357,000 | — | — |
| 2024-03-13 | $9.18 | $11.14 | 1,054,400 | — | — |
| 2024-03-12 | $8.55 | $10.37 | 286,900 | — | — |
| 2024-03-11 | $8.22 | $9.97 | 101,600 | — | — |
| 2024-03-08 | $8.44 | $10.24 | 193,300 | — | — |
| 2024-03-07 | $8.45 | $10.25 | 197,000 | — | — |
| 2024-03-06 | $8.19 | $9.94 | 395,600 | — | — |
| 2024-03-05 | $8.11 | $9.84 | 105,500 | — | — |
| 2024-03-04 | $8.08 | $9.80 | 175,900 | — | — |
| 2024-03-01 | $8.33 | $10.11 | 323,600 | — | — |
| 2024-02-29 | $8.18 | $9.93 | 158,000 | — | — |
| 2024-02-28 | $8.12 | $9.85 | 285,200 | — | — |
| 2024-02-27 | $7.85 | $9.53 | 90,500 | — | — |
| 2024-02-26 | $7.70 | $9.34 | 103,300 | — | — |
| 2024-02-23 | $8.04 | $9.76 | 281,100 | — | — |
| 2024-02-22 | $7.72 | $9.37 | 158,400 | — | — |
| 2024-02-21 | $7.52 | $9.13 | 95,200 | — | — |
| 2024-02-20 | $7.43 | $9.02 | 67,400 | — | — |
| 2024-02-16 | $7.51 | $9.11 | 119,200 | — | — |
| 2024-02-15 | $7.28 | $8.83 | 153,500 | — | — |
| 2024-02-14 | $7.30 | $8.86 | 153,500 | — | — |
| 2024-02-13 | $7.42 | $9.00 | 225,400 | — | — |
| 2024-02-12 | $7.29 | $8.85 | 175,800 | — | — |
| 2024-02-09 | $7.20 | $8.74 | 234,600 | — | — |
| 2024-02-08 | $7.40 | $8.98 | 59,600 | — | — |
| 2024-02-07 | $7.42 | $9.00 | 124,600 | — | — |
| 2024-02-06 | $7.57 | $9.19 | 117,000 | — | — |
| 2024-02-05 | $7.48 | $9.08 | 106,800 | — | — |
| 2024-02-02 | $7.34 | $8.91 | 104,900 | — | — |
| 2024-02-01 | $7.19 | $8.72 | 152,400 | — | — |
| 2024-01-31 | $7.47 | $9.06 | 111,800 | — | — |
| 2024-01-30 | $7.66 | $9.29 | 117,100 | — | — |
| 2024-01-29 | $7.69 | $9.33 | 121,200 | — | — |
| 2024-01-26 | $8.01 | $9.72 | 287,700 | — | — |
| 2024-01-25 | $7.55 | $9.16 | 128,200 | — | — |
| 2024-01-24 | $7.88 | $9.56 | 109,200 | — | — |
| 2024-01-23 | $7.75 | $9.40 | 130,000 | — | — |
| 2024-01-22 | $7.87 | $9.55 | 127,700 | — | — |
| 2024-01-19 | $8.00 | $9.71 | 132,100 | — | — |
| 2024-01-18 | $8.20 | $9.95 | 263,200 | — | — |
| 2024-01-17 | $7.44 | $9.03 | 86,400 | — | — |
| 2024-01-16 | $7.49 | $9.09 | 224,600 | — | — |
| 2024-01-12 | $7.59 | $9.21 | 198,300 | — | — |
| 2024-01-11 | $7.22 | $8.76 | 62,000 | — | — |
| 2024-01-10 | $7.37 | $8.94 | 185,500 | — | — |
| 2024-01-09 | $7.04 | $8.54 | 163,000 | — | — |
| 2024-01-08 | $7.31 | $8.87 | 343,800 | — | — |
| 2024-01-05 | $8.07 | $9.79 | 250,000 | — | — |
| 2024-01-04 | $7.96 | $9.66 | 332,300 | — | — |
| 2024-01-03 | $7.75 | $9.40 | 203,600 | — | — |
| 2024-01-02 | $7.58 | $9.20 | 101,000 | — | — |