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
- 2000-09-19 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 | $6.49 | $14.76 | 8,176,000 | — | — |
| 2024-12-30 | $6.51 | $14.81 | 8,440,600 | — | — |
| 2024-12-27 | $6.64 | $15.10 | 6,959,300 | — | — |
| 2024-12-26 | $6.67 | $15.17 | 7,829,400 | — | — |
| 2024-12-24 | $6.82 | $15.51 | 5,848,500 | — | — |
| 2024-12-23 | $6.73 | $15.31 | 19,450,800 | — | — |
| 2024-12-20 | $6.53 | $14.85 | 14,840,000 | — | — |
| 2024-12-19 | $6.52 | $14.83 | 10,388,800 | — | — |
| 2024-12-18 | $6.58 | $14.96 | 19,197,900 | — | — |
| 2024-12-17 | $6.50 | $14.78 | 14,920,800 | — | — |
| 2024-12-16 | $6.34 | $14.42 | 8,573,500 | — | — |
| 2024-12-13 | $6.39 | $14.53 | 15,107,300 | — | — |
| 2024-12-12 | $6.40 | $14.56 | 10,093,600 | — | — |
| 2024-12-11 | $6.59 | $14.99 | 9,423,200 | — | — |
| 2024-12-10 | $6.56 | $14.92 | 11,156,400 | — | — |
| 2024-12-09 | $6.69 | $15.21 | 8,511,800 | — | — |
| 2024-12-06 | $6.72 | $15.28 | 9,310,500 | — | — |
| 2024-12-05 | $6.59 | $14.99 | 17,580,900 | — | — |
| 2024-12-04 | $6.73 | $15.31 | 9,678,000 | — | — |
| 2024-12-03 | $6.74 | $15.33 | 9,816,900 | — | — |
| 2024-12-02 | $6.83 | $15.53 | 13,128,400 | — | — |
| 2024-11-29 | $6.75 | $15.35 | 6,389,000 | — | — |
| 2024-11-27 | $6.69 | $15.21 | 9,040,000 | — | — |
| 2024-11-26 | $6.85 | $15.58 | 9,701,700 | — | — |
| 2024-11-25 | $6.87 | $15.62 | 9,407,800 | — | — |
| 2024-11-22 | $6.85 | $15.58 | 5,025,100 | — | — |
| 2024-11-21 | $6.77 | $15.40 | 11,842,300 | — | — |
| 2024-11-20 | $6.80 | $15.46 | 10,950,800 | — | — |
| 2024-11-19 | $6.98 | $15.87 | 8,610,400 | — | — |
| 2024-11-18 | $6.94 | $15.78 | 13,013,300 | — | — |
| 2024-11-15 | $6.78 | $15.42 | 14,463,600 | — | — |
| 2024-11-14 | $6.88 | $15.65 | 8,611,500 | — | — |
| 2024-11-13 | $6.92 | $15.74 | 12,428,600 | — | — |
| 2024-11-12 | $6.99 | $15.90 | 15,517,200 | — | — |
| 2024-11-11 | $6.99 | $15.90 | 12,256,900 | — | — |
| 2024-11-08 | $7.16 | $16.28 | 8,619,400 | — | — |
| 2024-11-07 | $7.24 | $16.47 | 14,850,100 | — | — |
| 2024-11-06 | $7.02 | $15.97 | 16,223,800 | — | — |
| 2024-11-05 | $6.96 | $15.83 | 12,918,200 | — | — |
| 2024-11-04 | $7.07 | $16.08 | 15,185,500 | — | — |
| 2024-11-01 | $7.06 | $16.06 | 22,442,800 | — | — |
| 2024-10-31 | $6.84 | $15.56 | 19,852,600 | — | — |
| 2024-10-30 | $6.99 | $15.90 | 21,805,900 | — | — |
| 2024-10-29 | $7.41 | $16.85 | 15,266,000 | — | — |
| 2024-10-28 | $7.42 | $16.87 | 13,578,100 | — | — |
| 2024-10-25 | $7.75 | $17.63 | 10,127,400 | — | — |
| 2024-10-24 | $7.71 | $17.53 | 7,793,900 | — | — |
| 2024-10-23 | $7.70 | $17.51 | 8,315,300 | — | — |
| 2024-10-22 | $7.80 | $17.74 | 8,993,400 | — | — |
| 2024-10-21 | $7.76 | $17.65 | 13,324,700 | — | — |
| 2024-10-18 | $7.73 | $17.58 | 10,049,200 | — | — |
| 2024-10-17 | $8.00 | $18.19 | 16,072,300 | — | — |
| 2024-10-16 | $7.98 | $18.15 | 9,662,900 | — | — |
| 2024-10-15 | $7.95 | $18.08 | 14,388,300 | — | — |
| 2024-10-14 | $8.18 | $18.60 | 7,700,000 | — | — |
| 2024-10-11 | $8.09 | $18.40 | 5,395,300 | — | — |
| 2024-10-10 | $8.04 | $18.29 | 7,597,300 | — | — |
| 2024-10-09 | $8.06 | $18.33 | 7,599,500 | — | — |
| 2024-10-08 | $8.17 | $18.58 | 9,331,900 | — | — |
| 2024-10-07 | $8.23 | $18.72 | 7,377,700 | — | — |
| 2024-10-04 | $8.35 | $18.99 | 8,846,500 | — | — |
| 2024-10-03 | $8.29 | $18.85 | 8,903,300 | — | — |
| 2024-10-02 | $8.29 | $18.85 | 13,794,900 | — | — |
| 2024-10-01 | $8.29 | $18.85 | 15,227,200 | — | — |
| 2024-09-30 | $8.42 | $19.15 | 10,737,600 | — | — |
| 2024-09-27 | $8.73 | $19.85 | 11,646,400 | — | — |
| 2024-09-26 | $8.84 | $20.10 | 15,296,100 | — | — |
| 2024-09-25 | $8.69 | $19.76 | 8,947,500 | — | — |
| 2024-09-24 | $8.61 | $19.58 | 11,892,600 | — | — |
| 2024-09-23 | $8.54 | $19.42 | 9,147,500 | — | — |
| 2024-09-20 | $8.39 | $19.08 | 17,314,000 | — | — |
| 2024-09-19 | $8.52 | $19.38 | 16,455,700 | — | — |
| 2024-09-18 | $8.35 | $18.99 | 11,728,000 | — | — |
| 2024-09-17 | $8.45 | $19.22 | 10,399,700 | — | — |
| 2024-09-16 | $8.49 | $19.31 | 9,239,700 | — | — |
| 2024-09-13 | $8.57 | $19.49 | 10,388,800 | — | — |
| 2024-09-12 | $8.62 | $19.60 | 17,251,600 | — | — |
| 2024-09-11 | $8.75 | $19.90 | 17,702,300 | — | — |
| 2024-09-10 | $8.37 | $19.04 | 10,145,200 | — | — |
| 2024-09-09 | $8.43 | $19.17 | 10,753,100 | — | — |
| 2024-09-06 | $8.28 | $18.83 | 18,360,800 | — | — |
| 2024-09-05 | $8.46 | $19.24 | 17,404,500 | — | — |
| 2024-09-04 | $8.33 | $18.94 | 16,335,700 | — | — |
| 2024-09-03 | $8.24 | $18.74 | 21,010,200 | — | — |
| 2024-08-30 | $8.77 | $19.95 | 9,800,100 | — | — |
| 2024-08-29 | $8.66 | $19.70 | 12,368,000 | — | — |
| 2024-08-28 | $8.60 | $19.56 | 10,422,700 | — | — |
| 2024-08-27 | $8.62 | $19.60 | 8,371,600 | — | — |
| 2024-08-26 | $8.60 | $19.56 | 13,457,600 | — | — |
| 2024-08-23 | $8.80 | $20.01 | 11,820,600 | — | — |
| 2024-08-22 | $8.65 | $19.67 | 13,461,200 | — | — |
| 2024-08-21 | $8.89 | $20.22 | 10,713,300 | — | — |
| 2024-08-20 | $8.77 | $19.95 | 10,094,500 | — | — |
| 2024-08-19 | $8.89 | $20.22 | 13,021,800 | — | — |
| 2024-08-16 | $8.70 | $19.79 | 11,220,300 | — | — |
| 2024-08-15 | $8.77 | $19.95 | 18,627,800 | — | — |
| 2024-08-14 | $8.72 | $19.83 | 12,021,700 | — | — |
| 2024-08-13 | $8.73 | $19.85 | 12,977,000 | — | — |
| 2024-08-12 | $8.51 | $19.35 | 13,593,100 | — | — |
| 2024-08-09 | $8.44 | $19.19 | 14,593,700 | — | — |
| 2024-08-08 | $8.48 | $19.29 | 19,330,500 | — | — |
| 2024-08-07 | $7.95 | $18.08 | 11,925,600 | — | — |
| 2024-08-06 | $8.00 | $18.19 | 16,410,600 | — | — |
| 2024-08-05 | $7.85 | $17.85 | 20,506,800 | — | — |
| 2024-08-02 | $7.88 | $17.92 | 19,692,100 | — | — |
| 2024-08-01 | $8.08 | $18.38 | 26,735,000 | — | — |
| 2024-07-31 | $8.37 | $19.04 | 25,830,200 | — | — |
| 2024-07-30 | $7.43 | $16.90 | 18,849,800 | — | — |
| 2024-07-29 | $7.55 | $17.17 | 17,119,400 | — | — |
| 2024-07-26 | $7.70 | $17.51 | 17,035,400 | — | — |
| 2024-07-25 | $7.43 | $16.90 | 18,898,400 | — | — |
| 2024-07-24 | $7.49 | $17.03 | 15,639,900 | — | — |
| 2024-07-23 | $7.76 | $17.65 | 12,087,600 | — | — |
| 2024-07-22 | $7.86 | $17.88 | 21,383,800 | — | — |
| 2024-07-19 | $7.82 | $17.78 | 14,035,200 | — | — |
| 2024-07-18 | $7.98 | $18.15 | 20,457,600 | — | — |
| 2024-07-17 | $7.93 | $18.03 | 22,771,600 | — | — |
| 2024-07-16 | $8.27 | $18.81 | 11,108,400 | — | — |
| 2024-07-15 | $8.19 | $18.63 | 7,351,900 | — | — |
| 2024-07-12 | $8.32 | $18.92 | 12,258,900 | — | — |
| 2024-07-11 | $8.26 | $18.79 | 13,974,800 | — | — |
| 2024-07-10 | $8.58 | $19.51 | 9,546,900 | — | — |
| 2024-07-09 | $8.59 | $19.54 | 8,368,500 | — | — |
| 2024-07-08 | $8.66 | $19.70 | 8,513,800 | — | — |
| 2024-07-05 | $8.38 | $19.06 | 5,314,900 | — | — |
| 2024-07-03 | $8.34 | $18.97 | 13,247,400 | — | — |
| 2024-07-02 | $8.30 | $18.88 | 8,133,600 | — | — |
| 2024-07-01 | $8.77 | $18.89 | 9,162,000 | — | — |
| 2024-06-28 | $8.76 | $18.87 | 11,358,300 | — | — |
| 2024-06-27 | $8.71 | $18.76 | 6,822,900 | — | — |
| 2024-06-26 | $8.77 | $18.89 | 6,668,200 | — | — |
| 2024-06-25 | $8.81 | $18.98 | 7,285,100 | — | — |
| 2024-06-24 | $8.81 | $18.98 | 9,557,600 | — | — |
| 2024-06-21 | $8.85 | $19.06 | 8,448,800 | — | — |
| 2024-06-20 | $8.91 | $19.19 | 14,672,500 | — | — |
| 2024-06-18 | $8.90 | $19.17 | 6,821,800 | — | — |
| 2024-06-17 | $8.87 | $19.11 | 8,053,500 | — | — |
| 2024-06-14 | $8.73 | $18.81 | 6,249,200 | — | — |
| 2024-06-13 | $8.89 | $19.15 | 9,327,900 | — | — |
| 2024-06-12 | $8.74 | $18.83 | 9,819,400 | — | — |
| 2024-06-11 | $8.60 | $18.53 | 3,945,900 | — | — |
| 2024-06-10 | $8.62 | $18.57 | 6,602,900 | — | — |
| 2024-06-07 | $8.39 | $18.07 | 7,549,000 | — | — |
| 2024-06-06 | $8.39 | $18.07 | 6,341,900 | — | — |
| 2024-06-05 | $8.41 | $18.12 | 8,196,900 | — | — |
| 2024-06-04 | $8.23 | $17.73 | 8,516,200 | — | — |
| 2024-06-03 | $8.50 | $18.31 | 5,471,900 | — | — |
| 2024-05-31 | $8.50 | $18.31 | 10,768,000 | — | — |
| 2024-05-30 | $8.67 | $18.68 | 7,013,400 | — | — |
| 2024-05-29 | $8.58 | $18.48 | 8,469,800 | — | — |
| 2024-05-28 | $8.87 | $19.11 | 10,033,100 | — | — |
| 2024-05-24 | $8.56 | $18.44 | 6,650,500 | — | — |
| 2024-05-23 | $8.57 | $18.46 | 11,146,400 | — | — |
| 2024-05-22 | $8.65 | $18.63 | 9,246,500 | — | — |
| 2024-05-21 | $8.50 | $18.31 | 7,972,100 | — | — |
| 2024-05-20 | $8.41 | $18.12 | 10,945,800 | — | — |
| 2024-05-17 | $8.18 | $17.62 | 5,653,200 | — | — |
| 2024-05-16 | $8.07 | $17.38 | 7,818,100 | — | — |
| 2024-05-15 | $8.19 | $17.64 | 8,268,300 | — | — |
| 2024-05-14 | $8.22 | $17.71 | 6,181,400 | — | — |
| 2024-05-13 | $8.09 | $17.43 | 2,427,400 | — | — |
| 2024-05-10 | $8.06 | $17.36 | 3,958,100 | — | — |
| 2024-05-09 | $7.94 | $17.10 | 5,781,400 | — | — |
| 2024-05-08 | $8.00 | $17.23 | 3,757,000 | — | — |
| 2024-05-07 | $7.95 | $17.13 | 5,109,700 | — | — |
| 2024-05-06 | $8.12 | $17.49 | 8,114,400 | — | — |
| 2024-05-03 | $8.15 | $17.56 | 9,963,700 | — | — |
| 2024-05-02 | $7.84 | $16.89 | 7,131,200 | — | — |
| 2024-05-01 | $7.55 | $16.26 | 13,377,300 | — | — |
| 2024-04-30 | $7.70 | $16.59 | 6,990,400 | — | — |
| 2024-04-29 | $7.79 | $16.78 | 4,697,400 | — | — |
| 2024-04-26 | $7.79 | $16.78 | 10,510,400 | — | — |
| 2024-04-25 | $7.76 | $16.72 | 12,049,600 | — | — |
| 2024-04-24 | $7.70 | $16.59 | 13,795,800 | — | — |
| 2024-04-23 | $7.60 | $16.37 | 8,396,000 | — | — |
| 2024-04-22 | $7.48 | $16.11 | 10,646,700 | — | — |
| 2024-04-19 | $7.40 | $15.94 | 15,424,800 | — | — |
| 2024-04-18 | $7.53 | $16.22 | 12,083,700 | — | — |
| 2024-04-17 | $7.59 | $16.35 | 11,500,000 | — | — |
| 2024-04-16 | $7.66 | $16.50 | 7,835,700 | — | — |
| 2024-04-15 | $7.82 | $16.85 | 7,462,300 | — | — |
| 2024-04-12 | $7.97 | $17.17 | 9,790,000 | — | — |
| 2024-04-11 | $8.18 | $17.62 | 5,972,600 | — | — |
| 2024-04-10 | $8.18 | $17.62 | 8,863,200 | — | — |
| 2024-04-09 | $8.27 | $17.82 | 7,035,800 | — | — |
| 2024-04-08 | $8.18 | $17.62 | 5,575,800 | — | — |
| 2024-04-05 | $8.06 | $17.36 | 4,837,700 | — | — |
| 2024-04-04 | $8.00 | $17.23 | 10,087,200 | — | — |
| 2024-04-03 | $8.15 | $17.56 | 4,145,300 | — | — |
| 2024-04-02 | $8.11 | $17.47 | 8,332,500 | — | — |
| 2024-04-01 | $8.13 | $17.51 | 6,598,700 | — | — |
| 2024-03-28 | $8.09 | $17.43 | 5,078,800 | — | — |
| 2024-03-27 | $7.98 | $17.19 | 7,112,600 | — | — |
| 2024-03-26 | $7.95 | $17.13 | 7,401,500 | — | — |
| 2024-03-25 | $7.99 | $17.21 | 4,720,900 | — | — |
| 2024-03-22 | $8.16 | $17.58 | 4,702,000 | — | — |
| 2024-03-21 | $8.34 | $17.97 | 6,735,100 | — | — |
| 2024-03-20 | $8.40 | $18.10 | 6,846,500 | — | — |
| 2024-03-19 | $8.26 | $17.79 | 7,342,900 | — | — |
| 2024-03-18 | $8.11 | $17.47 | 7,229,300 | — | — |
| 2024-03-15 | $8.02 | $17.28 | 16,064,100 | — | — |
| 2024-03-14 | $8.23 | $17.73 | 8,022,800 | — | — |
| 2024-03-13 | $8.32 | $17.92 | 7,759,000 | — | — |
| 2024-03-12 | $8.48 | $18.27 | 9,435,300 | — | — |
| 2024-03-11 | $8.18 | $17.62 | 6,574,200 | — | — |
| 2024-03-08 | $8.21 | $17.69 | 13,453,700 | — | — |
| 2024-03-07 | $8.25 | $17.77 | 11,401,100 | — | — |
| 2024-03-06 | $7.91 | $17.04 | 9,735,600 | — | — |
| 2024-03-05 | $7.64 | $16.46 | 6,345,900 | — | — |
| 2024-03-04 | $7.74 | $16.67 | 6,657,900 | — | — |
| 2024-03-01 | $7.81 | $16.82 | 8,846,600 | — | — |
| 2024-02-29 | $7.68 | $16.54 | 7,015,400 | — | — |
| 2024-02-28 | $7.54 | $16.24 | 4,700,000 | — | — |
| 2024-02-27 | $7.57 | $16.31 | 3,691,500 | — | — |
| 2024-02-26 | $7.62 | $16.41 | 4,592,800 | — | — |
| 2024-02-23 | $7.56 | $16.29 | 6,524,300 | — | — |
| 2024-02-22 | $7.76 | $16.72 | 7,851,000 | — | — |
| 2024-02-21 | $7.72 | $16.63 | 8,172,700 | — | — |
| 2024-02-20 | $7.77 | $16.74 | 6,442,300 | — | — |
| 2024-02-16 | $7.70 | $16.59 | 4,977,600 | — | — |
| 2024-02-15 | $7.80 | $16.80 | 8,044,900 | — | — |
| 2024-02-14 | $7.93 | $17.08 | 7,253,700 | — | — |
| 2024-02-13 | $7.79 | $16.78 | 7,366,700 | — | — |
| 2024-02-12 | $8.06 | $17.36 | 5,252,800 | — | — |
| 2024-02-09 | $8.11 | $17.47 | 5,604,800 | — | — |
| 2024-02-08 | $8.05 | $17.34 | 7,634,900 | — | — |
| 2024-02-07 | $7.90 | $17.02 | 8,165,400 | — | — |
| 2024-02-06 | $7.67 | $16.52 | 5,893,000 | — | — |
| 2024-02-05 | $7.67 | $16.52 | 5,476,600 | — | — |
| 2024-02-02 | $7.62 | $16.41 | 9,876,200 | — | — |
| 2024-02-01 | $7.69 | $16.57 | 8,556,800 | — | — |
| 2024-01-31 | $7.71 | $16.61 | 8,095,100 | — | — |
| 2024-01-30 | $7.83 | $16.87 | 6,596,800 | — | — |
| 2024-01-29 | $7.89 | $17.00 | 6,501,800 | — | — |
| 2024-01-26 | $7.84 | $16.89 | 11,366,900 | — | — |
| 2024-01-25 | $8.27 | $17.82 | 14,917,800 | — | — |
| 2024-01-24 | $8.21 | $17.69 | 13,321,800 | — | — |
| 2024-01-23 | $8.12 | $17.49 | 6,727,800 | — | — |
| 2024-01-22 | $8.10 | $17.45 | 8,149,100 | — | — |
| 2024-01-19 | $7.96 | $17.15 | 12,236,600 | — | — |
| 2024-01-18 | $7.79 | $16.78 | 8,188,200 | — | — |
| 2024-01-17 | $7.64 | $16.46 | 10,045,700 | — | — |
| 2024-01-16 | $7.83 | $16.87 | 7,757,400 | — | — |
| 2024-01-12 | $7.95 | $17.13 | 3,104,600 | — | — |
| 2024-01-11 | $7.98 | $17.19 | 6,546,800 | — | — |
| 2024-01-10 | $8.04 | $17.32 | 8,789,100 | — | — |
| 2024-01-09 | $8.11 | $17.47 | 4,462,400 | — | — |
| 2024-01-08 | $8.23 | $17.73 | 5,609,600 | — | — |
| 2024-01-05 | $8.10 | $17.45 | 5,717,400 | — | — |
| 2024-01-04 | $8.13 | $17.51 | 7,148,800 | — | — |
| 2024-01-03 | $8.04 | $17.32 | 5,965,600 | — | — |
| 2024-01-02 | $8.28 | $17.84 | 10,691,200 | — | — |