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
- 2007-04-05 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 | $6.69 | $6.69 | 12,911,100 | — | — |
| 2024-12-30 | $6.87 | $6.87 | 9,028,000 | — | — |
| 2024-12-27 | $7.01 | $7.01 | 5,882,600 | — | — |
| 2024-12-26 | $7.23 | $7.23 | 3,526,700 | — | — |
| 2024-12-24 | $7.14 | $7.14 | 1,793,500 | — | — |
| 2024-12-23 | $7.20 | $7.20 | 4,218,200 | — | — |
| 2024-12-20 | $7.08 | $7.08 | 16,435,100 | — | — |
| 2024-12-19 | $7.46 | $7.46 | 5,717,700 | — | — |
| 2024-12-18 | $7.16 | $7.16 | 6,083,500 | — | — |
| 2024-12-17 | $7.54 | $7.54 | 7,312,800 | — | — |
| 2024-12-16 | $7.69 | $7.69 | 8,138,500 | — | — |
| 2024-12-13 | $7.88 | $7.88 | 5,586,100 | — | — |
| 2024-12-12 | $8.18 | $8.18 | 5,710,000 | — | — |
| 2024-12-11 | $8.46 | $8.46 | 8,050,200 | — | — |
| 2024-12-10 | $8.11 | $8.11 | 7,794,900 | — | — |
| 2024-12-09 | $8.01 | $8.01 | 7,660,800 | — | — |
| 2024-12-06 | $8.53 | $8.53 | 6,837,800 | — | — |
| 2024-12-05 | $8.57 | $8.57 | 9,129,600 | — | — |
| 2024-12-04 | $8.19 | $8.19 | 5,506,900 | — | — |
| 2024-12-03 | $8.19 | $8.19 | 5,107,400 | — | — |
| 2024-12-02 | $8.10 | $8.10 | 6,282,900 | — | — |
| 2024-11-29 | $8.31 | $8.31 | 4,638,200 | — | — |
| 2024-11-27 | $8.09 | $8.09 | 4,691,700 | — | — |
| 2024-11-26 | $8.11 | $8.11 | 5,755,800 | — | — |
| 2024-11-25 | $8.08 | $8.08 | 13,998,800 | — | — |
| 2024-11-22 | $8.46 | $8.46 | 12,071,400 | — | — |
| 2024-11-21 | $8.40 | $8.40 | 6,755,000 | — | — |
| 2024-11-20 | $8.14 | $8.14 | 7,814,900 | — | — |
| 2024-11-19 | $8.60 | $8.60 | 11,627,800 | — | — |
| 2024-11-18 | $8.28 | $8.28 | 20,073,400 | — | — |
| 2024-11-15 | $7.42 | $7.42 | 18,611,500 | — | — |
| 2024-11-14 | $7.36 | $7.36 | 4,208,600 | — | — |
| 2024-11-13 | $7.27 | $7.27 | 6,682,800 | — | — |
| 2024-11-12 | $7.68 | $7.68 | 9,276,400 | — | — |
| 2024-11-11 | $7.68 | $7.68 | 7,703,600 | — | — |
| 2024-11-08 | $7.93 | $7.93 | 5,598,800 | — | — |
| 2024-11-07 | $7.98 | $7.98 | 9,404,500 | — | — |
| 2024-11-06 | $7.53 | $7.53 | 11,033,200 | — | — |
| 2024-11-05 | $7.12 | $7.12 | 5,911,800 | — | — |
| 2024-11-04 | $7.28 | $7.28 | 8,502,000 | — | — |
| 2024-11-01 | $7.29 | $7.29 | 8,194,100 | — | — |
| 2024-10-31 | $7.42 | $7.42 | 6,884,900 | — | — |
| 2024-10-30 | $7.78 | $7.78 | 4,667,700 | — | — |
| 2024-10-29 | $7.99 | $7.99 | 6,596,400 | — | — |
| 2024-10-28 | $8.03 | $8.03 | 5,993,200 | — | — |
| 2024-10-25 | $7.73 | $7.73 | 6,676,700 | — | — |
| 2024-10-24 | $7.96 | $7.96 | 5,547,200 | — | — |
| 2024-10-23 | $7.77 | $7.77 | 9,209,100 | — | — |
| 2024-10-22 | $7.96 | $7.96 | 10,070,000 | — | — |
| 2024-10-21 | $8.43 | $8.43 | 11,564,700 | — | — |
| 2024-10-18 | $8.46 | $8.46 | 14,144,700 | — | — |
| 2024-10-17 | $8.35 | $8.35 | 27,977,500 | — | — |
| 2024-10-16 | $7.96 | $7.96 | 21,408,500 | — | — |
| 2024-10-15 | $7.34 | $7.34 | 9,253,900 | — | — |
| 2024-10-14 | $7.14 | $7.14 | 4,636,100 | — | — |
| 2024-10-11 | $7.09 | $7.09 | 7,349,300 | — | — |
| 2024-10-10 | $6.87 | $6.87 | 5,519,600 | — | — |
| 2024-10-09 | $6.76 | $6.76 | 4,566,100 | — | — |
| 2024-10-08 | $6.87 | $6.87 | 5,785,700 | — | — |
| 2024-10-07 | $6.69 | $6.69 | 5,696,700 | — | — |
| 2024-10-04 | $6.93 | $6.93 | 7,630,300 | — | — |
| 2024-10-03 | $6.66 | $6.66 | 7,299,500 | — | — |
| 2024-10-02 | $6.80 | $6.80 | 9,067,500 | — | — |
| 2024-10-01 | $6.55 | $6.55 | 10,051,400 | — | — |
| 2024-09-30 | $6.21 | $6.21 | 7,796,200 | — | — |
| 2024-09-27 | $6.37 | $6.37 | 7,777,500 | — | — |
| 2024-09-26 | $6.37 | $6.37 | 8,551,300 | — | — |
| 2024-09-25 | $6.43 | $6.43 | 10,748,700 | — | — |
| 2024-09-24 | $6.45 | $6.45 | 16,406,800 | — | — |
| 2024-09-23 | $6.19 | $6.19 | 24,563,200 | — | — |
| 2024-09-20 | $5.54 | $5.54 | 12,866,300 | — | — |
| 2024-09-19 | $5.32 | $5.32 | 6,164,600 | — | — |
| 2024-09-18 | $4.98 | $4.98 | 6,110,100 | — | — |
| 2024-09-17 | $4.98 | $4.98 | 3,999,300 | — | — |
| 2024-09-16 | $5.11 | $5.11 | 5,073,000 | — | — |
| 2024-09-13 | $5.08 | $5.08 | 5,394,800 | — | — |
| 2024-09-12 | $5.25 | $5.25 | 5,573,000 | — | — |
| 2024-09-11 | $5.18 | $5.18 | 10,299,200 | — | — |
| 2024-09-10 | $4.61 | $4.61 | 6,124,200 | — | — |
| 2024-09-09 | $4.38 | $4.38 | 5,489,300 | — | — |
| 2024-09-06 | $4.26 | $4.26 | 16,674,500 | — | — |
| 2024-09-05 | $4.59 | $4.59 | 4,060,100 | — | — |
| 2024-09-04 | $4.79 | $4.79 | 6,272,800 | — | — |
| 2024-09-03 | $4.72 | $4.72 | 7,555,300 | — | — |
| 2024-08-30 | $5.23 | $5.23 | 5,144,700 | — | — |
| 2024-08-29 | $5.08 | $5.08 | 3,478,400 | — | — |
| 2024-08-28 | $5.06 | $5.06 | 6,208,100 | — | — |
| 2024-08-27 | $5.30 | $5.30 | 6,129,700 | — | — |
| 2024-08-26 | $5.30 | $5.30 | 10,050,400 | — | — |
| 2024-08-23 | $5.37 | $5.37 | 10,710,600 | — | — |
| 2024-08-22 | $4.75 | $4.75 | 6,075,600 | — | — |
| 2024-08-21 | $5.04 | $5.04 | 4,907,700 | — | — |
| 2024-08-20 | $5.02 | $5.02 | 5,750,600 | — | — |
| 2024-08-19 | $4.88 | $4.88 | 5,273,300 | — | — |
| 2024-08-16 | $4.85 | $4.85 | 6,086,800 | — | — |
| 2024-08-15 | $4.95 | $4.95 | 5,665,800 | — | — |
| 2024-08-14 | $4.73 | $4.73 | 4,840,700 | — | — |
| 2024-08-13 | $4.77 | $4.77 | 5,219,900 | — | — |
| 2024-08-12 | $4.80 | $4.80 | 6,257,500 | — | — |
| 2024-08-09 | $4.51 | $4.51 | 5,654,800 | — | — |
| 2024-08-08 | $4.54 | $4.54 | 4,994,500 | — | — |
| 2024-08-07 | $4.38 | $4.38 | 5,752,500 | — | — |
| 2024-08-06 | $4.43 | $4.43 | 8,358,000 | — | — |
| 2024-08-05 | $4.45 | $4.45 | 16,690,300 | — | — |
| 2024-08-02 | $4.67 | $4.67 | 15,763,600 | — | — |
| 2024-08-01 | $5.33 | $5.33 | 11,755,800 | — | — |
| 2024-07-31 | $5.93 | $5.93 | 12,977,000 | — | — |
| 2024-07-30 | $5.69 | $5.69 | 4,508,300 | — | — |
| 2024-07-29 | $5.56 | $5.56 | 4,509,300 | — | — |
| 2024-07-26 | $5.73 | $5.73 | 5,378,400 | — | — |
| 2024-07-25 | $5.49 | $5.49 | 8,941,200 | — | — |
| 2024-07-24 | $5.63 | $5.63 | 5,373,800 | — | — |
| 2024-07-23 | $5.84 | $5.84 | 8,090,500 | — | — |
| 2024-07-22 | $5.85 | $5.85 | 5,201,800 | — | — |
| 2024-07-19 | $5.86 | $5.86 | 5,409,700 | — | — |
| 2024-07-18 | $5.93 | $5.93 | 6,229,700 | — | — |
| 2024-07-17 | $6.28 | $6.28 | 6,627,700 | — | — |
| 2024-07-16 | $6.85 | $6.85 | 4,389,700 | — | — |
| 2024-07-15 | $6.80 | $6.80 | 4,462,500 | — | — |
| 2024-07-12 | $6.77 | $6.77 | 4,672,700 | — | — |
| 2024-07-11 | $6.62 | $6.62 | 5,455,600 | — | — |
| 2024-07-10 | $6.48 | $6.48 | 7,707,300 | — | — |
| 2024-07-09 | $6.01 | $6.01 | 3,810,800 | — | — |
| 2024-07-08 | $5.97 | $5.97 | 3,754,700 | — | — |
| 2024-07-05 | $6.01 | $6.01 | 4,117,000 | — | — |
| 2024-07-03 | $6.03 | $6.03 | 2,523,100 | — | — |
| 2024-07-02 | $5.86 | $5.86 | 3,429,500 | — | — |
| 2024-07-01 | $5.76 | $5.76 | 5,437,400 | — | — |
| 2024-06-28 | $6.01 | $6.01 | 23,230,600 | — | — |
| 2024-06-27 | $5.97 | $5.97 | 4,440,300 | — | — |
| 2024-06-26 | $5.71 | $5.71 | 4,852,200 | — | — |
| 2024-06-25 | $5.61 | $5.61 | 6,821,000 | — | — |
| 2024-06-24 | $5.81 | $5.81 | 4,934,200 | — | — |
| 2024-06-21 | $6.12 | $6.12 | 14,177,700 | — | — |
| 2024-06-20 | $6.36 | $6.36 | 4,612,600 | — | — |
| 2024-06-18 | $6.24 | $6.24 | 4,577,100 | — | — |
| 2024-06-17 | $6.06 | $6.06 | 5,223,100 | — | — |
| 2024-06-14 | $6.04 | $6.04 | 4,600,100 | — | — |
| 2024-06-13 | $5.93 | $5.93 | 6,197,500 | — | — |
| 2024-06-12 | $5.75 | $5.75 | 9,313,700 | — | — |
| 2024-06-11 | $5.57 | $5.57 | 12,004,400 | — | — |
| 2024-06-10 | $6.06 | $6.06 | 8,013,700 | — | — |
| 2024-06-07 | $6.12 | $6.12 | 6,546,200 | — | — |
| 2024-06-06 | $6.53 | $6.53 | 5,128,400 | — | — |
| 2024-06-05 | $6.39 | $6.39 | 7,136,000 | — | — |
| 2024-06-04 | $6.56 | $6.56 | 10,356,900 | — | — |
| 2024-06-03 | $6.94 | $6.94 | 6,494,100 | — | — |
| 2024-05-31 | $7.14 | $7.14 | 7,473,100 | — | — |
| 2024-05-30 | $7.27 | $7.27 | 3,899,400 | — | — |
| 2024-05-29 | $7.28 | $7.28 | 5,754,900 | — | — |
| 2024-05-28 | $7.49 | $7.49 | 5,722,600 | — | — |
| 2024-05-24 | $7.26 | $7.26 | 3,321,500 | — | — |
| 2024-05-23 | $7.04 | $7.04 | 4,818,900 | — | — |
| 2024-05-22 | $7.06 | $7.06 | 5,585,800 | — | — |
| 2024-05-21 | $7.41 | $7.41 | 5,181,500 | — | — |
| 2024-05-20 | $7.53 | $7.53 | 9,191,500 | — | — |
| 2024-05-17 | $7.42 | $7.42 | 13,334,500 | — | — |
| 2024-05-16 | $6.98 | $6.98 | 4,033,200 | — | — |
| 2024-05-15 | $6.98 | $6.98 | 4,217,700 | — | — |
| 2024-05-14 | $6.94 | $6.94 | 4,304,400 | — | — |
| 2024-05-13 | $6.90 | $6.90 | 3,215,000 | — | — |
| 2024-05-10 | $7.08 | $7.08 | 4,029,700 | — | — |
| 2024-05-09 | $7.27 | $7.27 | 5,089,000 | — | — |
| 2024-05-08 | $7.04 | $7.04 | 4,764,600 | — | — |
| 2024-05-07 | $7.29 | $7.29 | 4,667,800 | — | — |
| 2024-05-06 | $7.37 | $7.37 | 6,100,500 | — | — |
| 2024-05-03 | $7.21 | $7.21 | 4,839,800 | — | — |
| 2024-05-02 | $7.12 | $7.12 | 5,966,100 | — | — |
| 2024-05-01 | $6.84 | $6.84 | 11,250,700 | — | — |
| 2024-04-30 | $6.75 | $6.75 | 6,728,000 | — | — |
| 2024-04-29 | $7.24 | $7.24 | 8,463,000 | — | — |
| 2024-04-26 | $6.91 | $6.91 | 4,685,100 | — | — |
| 2024-04-25 | $6.66 | $6.66 | 5,578,900 | — | — |
| 2024-04-24 | $6.62 | $6.62 | 3,033,700 | — | — |
| 2024-04-23 | $6.74 | $6.74 | 5,048,200 | — | — |
| 2024-04-22 | $6.66 | $6.66 | 5,044,700 | — | — |
| 2024-04-19 | $6.79 | $6.79 | 4,243,800 | — | — |
| 2024-04-18 | $6.83 | $6.83 | 3,479,500 | — | — |
| 2024-04-17 | $6.88 | $6.88 | 4,372,700 | — | — |
| 2024-04-16 | $7.07 | $7.07 | 6,188,100 | — | — |
| 2024-04-15 | $7.17 | $7.17 | 7,184,900 | — | — |
| 2024-04-12 | $7.26 | $7.26 | 7,049,100 | — | — |
| 2024-04-11 | $7.35 | $7.35 | 6,565,300 | — | — |
| 2024-04-10 | $7.13 | $7.13 | 5,765,400 | — | — |
| 2024-04-09 | $6.89 | $6.89 | 8,445,900 | — | — |
| 2024-04-08 | $7.06 | $7.06 | 5,149,000 | — | — |
| 2024-04-05 | $7.28 | $7.28 | 4,980,400 | — | — |
| 2024-04-04 | $7.27 | $7.27 | 8,726,000 | — | — |
| 2024-04-03 | $7.68 | $7.68 | 12,817,900 | — | — |
| 2024-04-02 | $7.22 | $7.22 | 8,338,700 | — | — |
| 2024-04-01 | $7.07 | $7.07 | 9,100,200 | — | — |
| 2024-03-28 | $6.75 | $6.75 | 6,242,000 | — | — |
| 2024-03-27 | $6.70 | $6.70 | 5,041,800 | — | — |
| 2024-03-26 | $6.77 | $6.77 | 4,430,800 | — | — |
| 2024-03-25 | $6.83 | $6.83 | 6,276,200 | — | — |
| 2024-03-22 | $6.99 | $6.99 | 4,431,200 | — | — |
| 2024-03-21 | $6.92 | $6.92 | 5,851,700 | — | — |
| 2024-03-20 | $6.72 | $6.72 | 5,953,900 | — | — |
| 2024-03-19 | $6.39 | $6.39 | 5,589,800 | — | — |
| 2024-03-18 | $6.38 | $6.38 | 4,446,900 | — | — |
| 2024-03-15 | $6.28 | $6.28 | 12,711,500 | — | — |
| 2024-03-14 | $6.37 | $6.37 | 9,934,500 | — | — |
| 2024-03-13 | $6.49 | $6.49 | 14,600,500 | — | — |
| 2024-03-12 | $6.73 | $6.73 | 7,183,100 | — | — |
| 2024-03-11 | $6.50 | $6.50 | 5,725,600 | — | — |
| 2024-03-08 | $6.37 | $6.37 | 7,313,600 | — | — |
| 2024-03-07 | $6.78 | $6.78 | 6,501,700 | — | — |
| 2024-03-06 | $6.44 | $6.44 | 5,728,600 | — | — |
| 2024-03-05 | $6.50 | $6.50 | 5,542,300 | — | — |
| 2024-03-04 | $6.72 | $6.72 | 6,797,400 | — | — |
| 2024-03-01 | $6.94 | $6.94 | 12,365,700 | — | — |
| 2024-02-29 | $6.48 | $6.48 | 8,637,200 | — | — |
| 2024-02-28 | $6.36 | $6.36 | 6,338,300 | — | — |
| 2024-02-27 | $6.66 | $6.66 | 7,836,200 | — | — |
| 2024-02-26 | $6.40 | $6.40 | 7,741,200 | — | — |
| 2024-02-23 | $6.35 | $6.35 | 9,316,800 | — | — |
| 2024-02-22 | $6.51 | $6.51 | 9,281,400 | — | — |
| 2024-02-21 | $6.69 | $6.69 | 9,542,100 | — | — |
| 2024-02-20 | $6.71 | $6.71 | 11,158,200 | — | — |
| 2024-02-16 | $7.39 | $7.39 | 5,623,300 | — | — |
| 2024-02-15 | $7.53 | $7.53 | 5,152,600 | — | — |
| 2024-02-14 | $7.61 | $7.61 | 6,178,600 | — | — |
| 2024-02-13 | $7.64 | $7.64 | 9,043,200 | — | — |
| 2024-02-12 | $7.94 | $7.94 | 8,965,100 | — | — |
| 2024-02-09 | $7.71 | $7.71 | 8,920,000 | — | — |
| 2024-02-08 | $7.60 | $7.60 | 10,186,600 | — | — |
| 2024-02-07 | $7.88 | $7.88 | 6,254,900 | — | — |
| 2024-02-06 | $7.70 | $7.70 | 5,656,300 | — | — |
| 2024-02-05 | $7.98 | $7.98 | 7,161,300 | — | — |
| 2024-02-02 | $8.14 | $8.14 | 6,901,700 | — | — |
| 2024-02-01 | $8.20 | $8.20 | 15,881,700 | — | — |
| 2024-01-31 | $7.64 | $7.64 | 17,125,000 | — | — |
| 2024-01-30 | $7.62 | $7.62 | 6,258,200 | — | — |
| 2024-01-29 | $7.43 | $7.43 | 7,925,700 | — | — |
| 2024-01-26 | $7.43 | $7.43 | 7,926,500 | — | — |
| 2024-01-25 | $7.40 | $7.40 | 10,214,700 | — | — |
| 2024-01-24 | $7.74 | $7.74 | 5,625,600 | — | — |
| 2024-01-23 | $7.92 | $7.92 | 7,886,400 | — | — |
| 2024-01-22 | $7.63 | $7.63 | 5,282,200 | — | — |
| 2024-01-19 | $7.74 | $7.74 | 8,169,200 | — | — |
| 2024-01-18 | $7.92 | $7.92 | 7,054,000 | — | — |
| 2024-01-17 | $8.00 | $8.00 | 10,492,500 | — | — |
| 2024-01-16 | $8.00 | $8.00 | 24,829,000 | — | — |
| 2024-01-12 | $7.77 | $7.77 | 29,244,900 | — | — |
| 2024-01-11 | $6.93 | $6.93 | 5,944,600 | — | — |
| 2024-01-10 | $6.86 | $6.86 | 8,202,000 | — | — |
| 2024-01-09 | $6.76 | $6.76 | 8,357,600 | — | — |
| 2024-01-08 | $6.45 | $6.45 | 3,500,600 | — | — |
| 2024-01-05 | $6.41 | $6.41 | 5,028,900 | — | — |
| 2024-01-04 | $6.45 | $6.45 | 4,258,400 | — | — |
| 2024-01-03 | $6.33 | $6.33 | 5,567,700 | — | — |
| 2024-01-02 | $6.44 | $6.44 | 5,651,200 | — | — |