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
- 2000-07-11 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 | $6.51 | $33.53 | 148,800 | — | — |
| 2024-12-30 | $6.57 | $33.84 | 127,100 | — | — |
| 2024-12-27 | $6.63 | $34.15 | 210,800 | — | — |
| 2024-12-26 | $6.56 | $33.79 | 214,000 | — | — |
| 2024-12-24 | $6.46 | $33.27 | 118,500 | — | — |
| 2024-12-23 | $6.41 | $33.02 | 252,200 | — | — |
| 2024-12-20 | $6.51 | $33.53 | 378,600 | — | — |
| 2024-12-19 | $6.43 | $33.12 | 354,500 | — | — |
| 2024-12-18 | $6.66 | $34.30 | 624,700 | — | — |
| 2024-12-17 | $6.71 | $34.56 | 329,000 | — | — |
| 2024-12-16 | $6.73 | $34.66 | 427,100 | — | — |
| 2024-12-13 | $6.73 | $34.66 | 581,700 | — | — |
| 2024-12-12 | $6.63 | $34.15 | 139,100 | — | — |
| 2024-12-11 | $6.62 | $34.10 | 191,000 | — | — |
| 2024-12-10 | $6.66 | $34.30 | 316,700 | — | — |
| 2024-12-09 | $6.62 | $34.10 | 293,000 | — | — |
| 2024-12-06 | $6.70 | $34.51 | 284,100 | — | — |
| 2024-12-05 | $6.73 | $32.47 | 639,800 | — | — |
| 2024-12-04 | $6.70 | $32.32 | 613,200 | — | — |
| 2024-12-03 | $6.67 | $32.18 | 264,200 | — | — |
| 2024-12-02 | $6.59 | $31.79 | 250,600 | — | — |
| 2024-11-29 | $6.63 | $31.99 | 119,700 | — | — |
| 2024-11-27 | $6.61 | $31.89 | 332,400 | — | — |
| 2024-11-26 | $6.67 | $32.18 | 189,300 | — | — |
| 2024-11-25 | $6.66 | $32.13 | 278,900 | — | — |
| 2024-11-22 | $6.74 | $32.52 | 298,900 | — | — |
| 2024-11-21 | $6.83 | $32.95 | 693,800 | — | — |
| 2024-11-20 | $6.78 | $32.71 | 385,800 | — | — |
| 2024-11-19 | $6.64 | $32.04 | 431,700 | — | — |
| 2024-11-18 | $6.68 | $32.23 | 248,900 | — | — |
| 2024-11-15 | $6.74 | $32.52 | 471,300 | — | — |
| 2024-11-14 | $6.77 | $32.66 | 613,300 | — | — |
| 2024-11-13 | $6.75 | $32.57 | 413,100 | — | — |
| 2024-11-12 | $6.82 | $32.90 | 866,200 | — | — |
| 2024-11-11 | $6.78 | $32.71 | 566,400 | — | — |
| 2024-11-08 | $6.60 | $31.84 | 314,200 | — | — |
| 2024-11-07 | $6.39 | $30.83 | 367,800 | — | — |
| 2024-11-06 | $6.13 | $29.57 | 184,800 | — | — |
| 2024-11-05 | $6.08 | $29.33 | 311,500 | — | — |
| 2024-11-04 | $6.08 | $29.33 | 162,700 | — | — |
| 2024-11-01 | $6.23 | $30.06 | 270,700 | — | — |
| 2024-10-31 | $6.14 | $29.62 | 307,500 | — | — |
| 2024-10-30 | $6.38 | $30.78 | 281,300 | — | — |
| 2024-10-29 | $6.20 | $29.91 | 320,500 | — | — |
| 2024-10-28 | $6.35 | $30.64 | 224,000 | — | — |
| 2024-10-25 | $6.26 | $30.20 | 426,200 | — | — |
| 2024-10-24 | $6.26 | $30.20 | 265,000 | — | — |
| 2024-10-23 | $6.28 | $30.30 | 235,500 | — | — |
| 2024-10-22 | $6.33 | $30.54 | 285,000 | — | — |
| 2024-10-21 | $6.33 | $30.54 | 219,400 | — | — |
| 2024-10-18 | $6.31 | $30.44 | 333,100 | — | — |
| 2024-10-17 | $6.35 | $30.64 | 221,600 | — | — |
| 2024-10-16 | $6.32 | $30.49 | 189,600 | — | — |
| 2024-10-15 | $6.32 | $30.49 | 276,500 | — | — |
| 2024-10-14 | $6.23 | $30.06 | 728,700 | — | — |
| 2024-10-11 | $6.21 | $29.96 | 594,200 | — | — |
| 2024-10-10 | $6.31 | $30.44 | 380,700 | — | — |
| 2024-10-09 | $6.37 | $30.73 | 564,900 | — | — |
| 2024-10-08 | $6.16 | $29.72 | 905,700 | — | — |
| 2024-10-07 | $6.12 | $29.53 | 616,100 | — | — |
| 2024-10-04 | $6.33 | $30.54 | 971,600 | — | — |
| 2024-10-03 | $6.40 | $30.88 | 392,600 | — | — |
| 2024-10-02 | $6.72 | $32.42 | 461,200 | — | — |
| 2024-10-01 | $6.69 | $32.28 | 568,500 | — | — |
| 2024-09-30 | $6.88 | $33.19 | 271,300 | — | — |
| 2024-09-27 | $7.04 | $33.97 | 172,200 | — | — |
| 2024-09-26 | $7.08 | $34.16 | 458,300 | — | — |
| 2024-09-25 | $7.06 | $34.06 | 318,500 | — | — |
| 2024-09-24 | $7.16 | $34.54 | 364,400 | — | — |
| 2024-09-23 | $7.04 | $33.97 | 225,700 | — | — |
| 2024-09-20 | $6.95 | $33.53 | 430,900 | — | — |
| 2024-09-19 | $6.94 | $33.48 | 320,700 | — | — |
| 2024-09-18 | $6.79 | $32.76 | 232,100 | — | — |
| 2024-09-17 | $6.72 | $32.42 | 206,800 | — | — |
| 2024-09-16 | $6.75 | $32.57 | 469,200 | — | — |
| 2024-09-13 | $6.88 | $33.19 | 528,900 | — | — |
| 2024-09-12 | $7.04 | $33.97 | 1,564,400 | — | — |
| 2024-09-11 | $7.13 | $34.40 | 1,466,800 | — | — |
| 2024-09-10 | $7.02 | $33.87 | 796,400 | — | — |
| 2024-09-09 | $7.00 | $33.77 | 292,700 | — | — |
| 2024-09-06 | $7.00 | $33.77 | 310,600 | — | — |
| 2024-09-05 | $7.15 | $34.50 | 717,100 | — | — |
| 2024-09-04 | $7.23 | $34.88 | 1,734,000 | — | — |
| 2024-09-03 | $7.17 | $34.59 | 718,900 | — | — |
| 2024-08-30 | $7.05 | $34.01 | 337,200 | — | — |
| 2024-08-29 | $7.10 | $34.25 | 728,600 | — | — |
| 2024-08-28 | $7.04 | $33.97 | 395,600 | — | — |
| 2024-08-27 | $7.00 | $33.77 | 812,100 | — | — |
| 2024-08-26 | $6.68 | $32.23 | 495,000 | — | — |
| 2024-08-23 | $6.91 | $33.34 | 487,000 | — | — |
| 2024-08-22 | $6.99 | $33.72 | 333,500 | — | — |
| 2024-08-21 | $7.16 | $34.54 | 637,100 | — | — |
| 2024-08-20 | $7.29 | $35.17 | 1,331,200 | — | — |
| 2024-08-19 | $7.58 | $36.57 | 2,674,300 | — | — |
| 2024-08-16 | $7.54 | $36.38 | 987,800 | — | — |
| 2024-08-15 | $7.60 | $36.67 | 1,371,800 | — | — |
| 2024-08-14 | $7.57 | $36.52 | 1,308,300 | — | — |
| 2024-08-13 | $7.53 | $36.33 | 1,178,900 | — | — |
| 2024-08-12 | $7.54 | $36.38 | 1,048,100 | — | — |
| 2024-08-09 | $7.66 | $36.96 | 306,300 | — | — |
| 2024-08-08 | $7.80 | $37.63 | 339,900 | — | — |
| 2024-08-07 | $7.79 | $37.58 | 554,600 | — | — |
| 2024-08-06 | $7.50 | $36.18 | 2,153,500 | — | — |
| 2024-08-05 | $7.37 | $35.56 | 866,800 | — | — |
| 2024-08-02 | $7.51 | $36.23 | 1,215,300 | — | — |
| 2024-08-01 | $7.91 | $38.16 | 1,887,200 | — | — |
| 2024-07-31 | $7.83 | $37.78 | 1,385,800 | — | — |
| 2024-07-30 | $7.81 | $37.68 | 1,064,500 | — | — |
| 2024-07-29 | $7.83 | $37.78 | 1,186,100 | — | — |
| 2024-07-26 | $7.94 | $38.31 | 1,253,300 | — | — |
| 2024-07-25 | $7.83 | $37.78 | 2,090,700 | — | — |
| 2024-07-24 | $7.90 | $38.11 | 2,146,900 | — | — |
| 2024-07-23 | $8.04 | $38.79 | 2,250,100 | — | — |
| 2024-07-22 | $8.19 | $39.51 | 2,889,300 | — | — |
| 2024-07-19 | $8.09 | $39.03 | 1,538,600 | — | — |
| 2024-07-18 | $8.14 | $39.27 | 909,500 | — | — |
| 2024-07-17 | $8.08 | $38.98 | 561,200 | — | — |
| 2024-07-16 | $8.09 | $39.03 | 885,100 | — | — |
| 2024-07-15 | $8.08 | $38.98 | 545,300 | — | — |
| 2024-07-12 | $8.18 | $39.47 | 1,035,700 | — | — |
| 2024-07-11 | $8.20 | $39.56 | 1,474,200 | — | — |
| 2024-07-10 | $8.13 | $39.22 | 2,104,900 | — | — |
| 2024-07-09 | $8.08 | $38.98 | 409,000 | — | — |
| 2024-07-08 | $8.11 | $39.13 | 1,600,000 | — | — |
| 2024-07-05 | $7.96 | $38.40 | 204,300 | — | — |
| 2024-07-03 | $7.86 | $37.92 | 1,337,200 | — | — |
| 2024-07-02 | $7.64 | $36.86 | 631,600 | — | — |
| 2024-07-01 | $7.45 | $35.94 | 213,400 | — | — |
| 2024-06-28 | $7.58 | $36.57 | 437,300 | — | — |
| 2024-06-27 | $7.42 | $35.80 | 146,100 | — | — |
| 2024-06-26 | $7.27 | $35.07 | 290,500 | — | — |
| 2024-06-25 | $7.38 | $35.61 | 274,200 | — | — |
| 2024-06-24 | $7.50 | $36.18 | 215,800 | — | — |
| 2024-06-21 | $7.54 | $36.38 | 400,800 | — | — |
| 2024-06-20 | $7.54 | $36.38 | 887,200 | — | — |
| 2024-06-18 | $7.38 | $35.61 | 135,500 | — | — |
| 2024-06-17 | $7.37 | $35.56 | 120,500 | — | — |
| 2024-06-14 | $7.47 | $36.04 | 145,300 | — | — |
| 2024-06-13 | $7.36 | $35.51 | 534,000 | — | — |
| 2024-06-12 | $7.44 | $35.89 | 544,100 | — | — |
| 2024-06-11 | $7.29 | $35.17 | 311,100 | — | — |
| 2024-06-10 | $7.54 | $36.38 | 531,000 | — | — |
| 2024-06-07 | $7.44 | $35.89 | 297,200 | — | — |
| 2024-06-06 | $7.59 | $36.62 | 244,400 | — | — |
| 2024-06-05 | $7.77 | $37.49 | 270,500 | — | — |
| 2024-06-04 | $7.73 | $37.29 | 668,100 | — | — |
| 2024-06-03 | $7.86 | $37.92 | 610,300 | — | — |
| 2024-05-31 | $7.67 | $37.00 | 767,500 | — | — |
| 2024-05-30 | $7.24 | $34.93 | 418,400 | — | — |
| 2024-05-29 | $6.94 | $33.48 | 265,300 | — | — |
| 2024-05-28 | $6.89 | $33.24 | 431,100 | — | — |
| 2024-05-24 | $7.04 | $33.97 | 175,100 | — | — |
| 2024-05-23 | $7.09 | $34.21 | 234,400 | — | — |
| 2024-05-22 | $7.06 | $34.06 | 332,500 | — | — |
| 2024-05-21 | $7.00 | $33.77 | 234,200 | — | — |
| 2024-05-20 | $6.64 | $32.04 | 230,300 | — | — |
| 2024-05-17 | $6.68 | $32.23 | 415,200 | — | — |
| 2024-05-16 | $6.52 | $31.46 | 358,800 | — | — |
| 2024-05-15 | $6.27 | $30.25 | 294,500 | — | — |
| 2024-05-14 | $6.33 | $30.54 | 214,000 | — | — |
| 2024-05-13 | $6.34 | $30.59 | 286,100 | — | — |
| 2024-05-10 | $6.37 | $30.73 | 430,100 | — | — |
| 2024-05-09 | $6.35 | $30.64 | 177,100 | — | — |
| 2024-05-08 | $6.38 | $30.78 | 556,100 | — | — |
| 2024-05-07 | $6.46 | $31.17 | 212,500 | — | — |
| 2024-05-06 | $6.37 | $30.73 | 282,000 | — | — |
| 2024-05-03 | $6.29 | $30.35 | 134,100 | — | — |
| 2024-05-02 | $6.22 | $30.01 | 301,900 | — | — |
| 2024-05-01 | $6.06 | $29.24 | 164,700 | — | — |
| 2024-04-30 | $6.10 | $29.43 | 308,500 | — | — |
| 2024-04-29 | $6.04 | $29.14 | 254,700 | — | — |
| 2024-04-26 | $5.98 | $28.85 | 447,400 | — | — |
| 2024-04-25 | $5.95 | $28.71 | 264,600 | — | — |
| 2024-04-24 | $5.94 | $28.66 | 354,500 | — | — |
| 2024-04-23 | $5.89 | $28.42 | 206,900 | — | — |
| 2024-04-22 | $5.84 | $28.18 | 361,300 | — | — |
| 2024-04-19 | $5.74 | $27.69 | 266,400 | — | — |
| 2024-04-18 | $5.64 | $27.21 | 285,300 | — | — |
| 2024-04-17 | $5.60 | $27.02 | 560,100 | — | — |
| 2024-04-16 | $5.50 | $26.54 | 318,800 | — | — |
| 2024-04-15 | $5.48 | $26.44 | 240,900 | — | — |
| 2024-04-12 | $5.50 | $26.54 | 518,000 | — | — |
| 2024-04-11 | $5.73 | $27.64 | 193,500 | — | — |
| 2024-04-10 | $5.73 | $27.64 | 175,100 | — | — |
| 2024-04-09 | $5.81 | $28.03 | 169,700 | — | — |
| 2024-04-08 | $5.75 | $27.74 | 482,400 | — | — |
| 2024-04-05 | $5.69 | $27.45 | 658,400 | — | — |
| 2024-04-04 | $5.43 | $26.20 | 284,900 | — | — |
| 2024-04-03 | $5.30 | $25.57 | 298,700 | — | — |
| 2024-04-02 | $5.16 | $24.89 | 163,000 | — | — |
| 2024-04-01 | $5.14 | $24.80 | 158,300 | — | — |
| 2024-03-28 | $5.19 | $25.04 | 516,300 | — | — |
| 2024-03-27 | $5.06 | $24.41 | 355,000 | — | — |
| 2024-03-26 | $5.09 | $24.56 | 196,200 | — | — |
| 2024-03-25 | $5.29 | $25.52 | 261,500 | — | — |
| 2024-03-22 | $5.32 | $25.67 | 288,600 | — | — |
| 2024-03-21 | $5.28 | $25.47 | 576,900 | — | — |
| 2024-03-20 | $4.99 | $24.07 | 474,300 | — | — |
| 2024-03-19 | $4.97 | $23.98 | 495,800 | — | — |
| 2024-03-18 | $4.93 | $23.79 | 201,100 | — | — |
| 2024-03-15 | $4.85 | $23.40 | 155,700 | — | — |
| 2024-03-14 | $4.83 | $23.30 | 281,500 | — | — |
| 2024-03-13 | $4.84 | $23.35 | 204,200 | — | — |
| 2024-03-12 | $4.88 | $23.54 | 358,300 | — | — |
| 2024-03-11 | $4.92 | $23.74 | 299,300 | — | — |
| 2024-03-08 | $5.11 | $24.65 | 203,400 | — | — |
| 2024-03-07 | $5.07 | $24.46 | 153,500 | — | — |
| 2024-03-06 | $4.99 | $24.07 | 205,300 | — | — |
| 2024-03-05 | $5.11 | $24.65 | 243,500 | — | — |
| 2024-03-04 | $5.07 | $24.46 | 293,400 | — | — |
| 2024-03-01 | $5.39 | $26.00 | 429,300 | — | — |
| 2024-02-29 | $5.39 | $26.00 | 250,200 | — | — |
| 2024-02-28 | $5.26 | $25.38 | 172,700 | — | — |
| 2024-02-27 | $5.35 | $25.81 | 248,000 | — | — |
| 2024-02-26 | $5.40 | $26.05 | 236,600 | — | — |
| 2024-02-23 | $5.36 | $25.86 | 298,200 | — | — |
| 2024-02-22 | $5.28 | $25.47 | 199,600 | — | — |
| 2024-02-21 | $5.29 | $25.52 | 262,500 | — | — |
| 2024-02-20 | $5.31 | $25.62 | 264,100 | — | — |
| 2024-02-16 | $5.36 | $25.86 | 187,000 | — | — |
| 2024-02-15 | $5.45 | $26.29 | 368,300 | — | — |
| 2024-02-14 | $5.38 | $25.96 | 222,300 | — | — |
| 2024-02-13 | $5.36 | $25.86 | 308,400 | — | — |
| 2024-02-12 | $5.66 | $27.31 | 481,300 | — | — |
| 2024-02-09 | $5.51 | $26.58 | 168,800 | — | — |
| 2024-02-08 | $5.47 | $26.39 | 209,400 | — | — |
| 2024-02-07 | $5.47 | $26.39 | 250,400 | — | — |
| 2024-02-06 | $5.58 | $26.92 | 125,700 | — | — |
| 2024-02-05 | $5.62 | $27.11 | 334,200 | — | — |
| 2024-02-02 | $5.58 | $26.92 | 342,300 | — | — |
| 2024-02-01 | $5.64 | $27.21 | 411,400 | — | — |
| 2024-01-31 | $5.54 | $26.73 | 118,700 | — | — |
| 2024-01-30 | $5.61 | $27.07 | 126,700 | — | — |
| 2024-01-29 | $5.60 | $27.02 | 349,900 | — | — |
| 2024-01-26 | $5.62 | $27.11 | 1,160,500 | — | — |
| 2024-01-25 | $5.35 | $25.81 | 476,600 | — | — |
| 2024-01-24 | $5.35 | $25.81 | 425,200 | — | — |
| 2024-01-23 | $5.26 | $25.38 | 376,800 | — | — |
| 2024-01-22 | $5.21 | $25.14 | 283,100 | — | — |
| 2024-01-19 | $5.21 | $25.14 | 337,100 | — | — |
| 2024-01-18 | $5.29 | $25.52 | 239,600 | — | — |
| 2024-01-17 | $5.28 | $25.47 | 439,700 | — | — |
| 2024-01-16 | $5.29 | $25.52 | 340,600 | — | — |
| 2024-01-12 | $5.16 | $24.89 | 382,600 | — | — |
| 2024-01-11 | $5.08 | $24.51 | 347,900 | — | — |
| 2024-01-10 | $5.18 | $24.99 | 155,900 | — | — |
| 2024-01-09 | $5.23 | $25.23 | 284,300 | — | — |
| 2024-01-08 | $5.15 | $24.85 | 200,300 | — | — |
| 2024-01-05 | $5.13 | $24.75 | 475,200 | — | — |
| 2024-01-04 | $4.92 | $23.74 | 188,100 | — | — |
| 2024-01-03 | $4.80 | $23.16 | 138,000 | — | — |
| 2024-01-02 | $4.85 | $23.40 | 183,600 | — | — |