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
- 2013-09-18 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 | $7.44 | $7.44 | 314,700 | — | — |
| 2024-12-30 | $7.43 | $7.43 | 587,000 | — | — |
| 2024-12-27 | $7.63 | $7.63 | 195,200 | — | — |
| 2024-12-26 | $7.76 | $7.76 | 324,700 | — | — |
| 2024-12-24 | $7.76 | $7.76 | 272,300 | — | — |
| 2024-12-23 | $7.81 | $7.81 | 326,800 | — | — |
| 2024-12-20 | $7.95 | $7.95 | 467,600 | — | — |
| 2024-12-19 | $8.10 | $8.10 | 503,800 | — | — |
| 2024-12-18 | $8.13 | $8.13 | 509,200 | — | — |
| 2024-12-17 | $8.38 | $8.38 | 442,000 | — | — |
| 2024-12-16 | $8.41 | $8.41 | 482,700 | — | — |
| 2024-12-13 | $8.39 | $8.39 | 258,900 | — | — |
| 2024-12-12 | $8.33 | $8.33 | 347,900 | — | — |
| 2024-12-11 | $8.52 | $8.52 | 372,000 | — | — |
| 2024-12-10 | $8.42 | $8.42 | 464,700 | — | — |
| 2024-12-09 | $8.35 | $8.35 | 487,100 | — | — |
| 2024-12-06 | $8.48 | $8.48 | 461,200 | — | — |
| 2024-12-05 | $8.44 | $8.44 | 995,300 | — | — |
| 2024-12-04 | $8.19 | $8.19 | 675,000 | — | — |
| 2024-12-03 | $7.84 | $7.84 | 711,100 | — | — |
| 2024-12-02 | $7.68 | $7.68 | 661,200 | — | — |
| 2024-11-29 | $7.70 | $7.70 | 539,500 | — | — |
| 2024-11-27 | $7.67 | $7.67 | 1,177,700 | — | — |
| 2024-11-26 | $7.58 | $7.58 | 1,443,800 | — | — |
| 2024-11-25 | $7.83 | $7.83 | 672,700 | — | — |
| 2024-11-22 | $7.77 | $7.77 | 847,200 | — | — |
| 2024-11-21 | $7.98 | $7.98 | 738,000 | — | — |
| 2024-11-20 | $8.05 | $8.05 | 585,100 | — | — |
| 2024-11-19 | $8.26 | $8.26 | 542,700 | — | — |
| 2024-11-18 | $8.22 | $8.22 | 1,480,900 | — | — |
| 2024-11-15 | $8.06 | $8.06 | 1,215,100 | — | — |
| 2024-11-14 | $8.17 | $8.17 | 1,568,400 | — | — |
| 2024-11-13 | $7.70 | $7.70 | 931,900 | — | — |
| 2024-11-12 | $7.71 | $7.71 | 1,143,400 | — | — |
| 2024-11-11 | $7.53 | $7.53 | 794,600 | — | — |
| 2024-11-08 | $7.59 | $7.59 | 726,400 | — | — |
| 2024-11-07 | $7.57 | $7.57 | 884,100 | — | — |
| 2024-11-06 | $7.35 | $7.35 | 1,455,400 | — | — |
| 2024-11-05 | $7.45 | $7.45 | 1,088,700 | — | — |
| 2024-11-04 | $7.49 | $7.49 | 1,091,900 | — | — |
| 2024-11-01 | $7.32 | $7.32 | 641,800 | — | — |
| 2024-10-31 | $7.36 | $7.36 | 893,800 | — | — |
| 2024-10-30 | $7.41 | $7.41 | 939,500 | — | — |
| 2024-10-29 | $7.35 | $7.35 | 883,600 | — | — |
| 2024-10-28 | $7.18 | $7.18 | 1,145,100 | — | — |
| 2024-10-25 | $7.09 | $7.09 | 936,600 | — | — |
| 2024-10-24 | $7.06 | $7.06 | 661,400 | — | — |
| 2024-10-23 | $7.07 | $7.07 | 1,170,800 | — | — |
| 2024-10-22 | $7.17 | $7.17 | 1,604,500 | — | — |
| 2024-10-21 | $7.02 | $7.02 | 684,300 | — | — |
| 2024-10-18 | $7.15 | $7.15 | 1,371,900 | — | — |
| 2024-10-17 | $6.91 | $6.91 | 604,200 | — | — |
| 2024-10-16 | $6.98 | $6.98 | 1,010,000 | — | — |
| 2024-10-15 | $6.66 | $6.66 | 933,100 | — | — |
| 2024-10-14 | $6.36 | $6.36 | 275,400 | — | — |
| 2024-10-11 | $6.29 | $6.29 | 228,800 | — | — |
| 2024-10-10 | $6.24 | $6.24 | 287,200 | — | — |
| 2024-10-09 | $6.23 | $6.23 | 232,200 | — | — |
| 2024-10-08 | $6.22 | $6.22 | 262,600 | — | — |
| 2024-10-07 | $6.24 | $6.24 | 658,700 | — | — |
| 2024-10-04 | $6.23 | $6.23 | 422,500 | — | — |
| 2024-10-03 | $6.09 | $6.09 | 475,200 | — | — |
| 2024-10-02 | $6.40 | $6.40 | 939,700 | — | — |
| 2024-10-01 | $6.29 | $6.29 | 321,300 | — | — |
| 2024-09-30 | $6.33 | $6.33 | 363,300 | — | — |
| 2024-09-27 | $6.55 | $6.55 | 598,300 | — | — |
| 2024-09-26 | $6.52 | $6.52 | 1,184,300 | — | — |
| 2024-09-25 | $6.30 | $6.30 | 677,900 | — | — |
| 2024-09-24 | $6.29 | $6.29 | 764,200 | — | — |
| 2024-09-23 | $6.37 | $6.37 | 309,200 | — | — |
| 2024-09-20 | $6.45 | $6.45 | 563,600 | — | — |
| 2024-09-19 | $6.62 | $6.62 | 319,000 | — | — |
| 2024-09-18 | $6.73 | $6.73 | 1,081,400 | — | — |
| 2024-09-17 | $6.80 | $6.80 | 1,878,200 | — | — |
| 2024-09-16 | $6.60 | $6.60 | 471,400 | — | — |
| 2024-09-13 | $6.50 | $6.50 | 655,600 | — | — |
| 2024-09-12 | $6.57 | $6.57 | 689,800 | — | — |
| 2024-09-11 | $6.44 | $6.44 | 511,400 | — | — |
| 2024-09-10 | $6.18 | $6.18 | 774,500 | — | — |
| 2024-09-09 | $6.15 | $6.15 | 1,152,200 | — | — |
| 2024-09-06 | $5.96 | $5.96 | 1,603,200 | — | — |
| 2024-09-05 | $5.91 | $5.91 | 1,651,200 | — | — |
| 2024-09-04 | $5.60 | $5.60 | 1,061,000 | — | — |
| 2024-09-03 | $5.66 | $5.66 | 669,800 | — | — |
| 2024-08-30 | $5.71 | $5.71 | 442,300 | — | — |
| 2024-08-29 | $5.79 | $5.79 | 480,500 | — | — |
| 2024-08-28 | $5.79 | $5.79 | 392,500 | — | — |
| 2024-08-27 | $5.75 | $5.75 | 657,900 | — | — |
| 2024-08-26 | $5.82 | $5.82 | 549,600 | — | — |
| 2024-08-23 | $5.95 | $5.95 | 478,100 | — | — |
| 2024-08-22 | $5.53 | $5.53 | 312,500 | — | — |
| 2024-08-21 | $5.58 | $5.58 | 444,300 | — | — |
| 2024-08-20 | $5.59 | $5.59 | 552,700 | — | — |
| 2024-08-19 | $5.69 | $5.69 | 726,900 | — | — |
| 2024-08-16 | $5.70 | $5.70 | 1,211,800 | — | — |
| 2024-08-15 | $5.72 | $5.72 | 608,100 | — | — |
| 2024-08-14 | $5.60 | $5.60 | 240,900 | — | — |
| 2024-08-13 | $5.55 | $5.55 | 354,100 | — | — |
| 2024-08-12 | $5.37 | $5.37 | 783,700 | — | — |
| 2024-08-09 | $5.52 | $5.52 | 379,700 | — | — |
| 2024-08-08 | $5.44 | $5.44 | 495,200 | — | — |
| 2024-08-07 | $5.40 | $5.40 | 970,200 | — | — |
| 2024-08-06 | $5.48 | $5.48 | 842,500 | — | — |
| 2024-08-05 | $5.37 | $5.37 | 1,757,500 | — | — |
| 2024-08-02 | $5.61 | $5.61 | 1,405,100 | — | — |
| 2024-08-01 | $5.83 | $5.83 | 1,520,400 | — | — |
| 2024-07-31 | $6.12 | $6.12 | 4,171,700 | — | — |
| 2024-07-30 | $6.16 | $6.16 | 776,900 | — | — |
| 2024-07-29 | $6.32 | $6.32 | 614,100 | — | — |
| 2024-07-26 | $6.45 | $6.45 | 663,900 | — | — |
| 2024-07-25 | $6.35 | $6.35 | 547,500 | — | — |
| 2024-07-24 | $6.05 | $6.05 | 709,900 | — | — |
| 2024-07-23 | $6.46 | $6.46 | 2,719,700 | — | — |
| 2024-07-22 | $6.27 | $6.27 | 1,058,600 | — | — |
| 2024-07-19 | $6.21 | $6.21 | 1,117,000 | — | — |
| 2024-07-18 | $6.38 | $6.38 | 763,300 | — | — |
| 2024-07-17 | $6.63 | $6.63 | 345,300 | — | — |
| 2024-07-16 | $6.81 | $6.81 | 310,100 | — | — |
| 2024-07-15 | $6.66 | $6.66 | 504,300 | — | — |
| 2024-07-12 | $6.64 | $6.64 | 388,400 | — | — |
| 2024-07-11 | $6.43 | $6.43 | 164,200 | — | — |
| 2024-07-10 | $6.29 | $6.29 | 298,000 | — | — |
| 2024-07-09 | $6.27 | $6.27 | 183,600 | — | — |
| 2024-07-08 | $6.23 | $6.23 | 347,400 | — | — |
| 2024-07-05 | $6.21 | $6.21 | 282,500 | — | — |
| 2024-07-03 | $6.36 | $6.36 | 173,800 | — | — |
| 2024-07-02 | $6.24 | $6.24 | 725,800 | — | — |
| 2024-07-01 | $6.22 | $6.22 | 382,800 | — | — |
| 2024-06-28 | $6.36 | $6.36 | 679,900 | — | — |
| 2024-06-27 | $6.35 | $6.35 | 471,900 | — | — |
| 2024-06-26 | $6.40 | $6.40 | 458,800 | — | — |
| 2024-06-25 | $6.61 | $6.61 | 313,400 | — | — |
| 2024-06-24 | $6.62 | $6.62 | 207,900 | — | — |
| 2024-06-21 | $6.35 | $6.35 | 265,400 | — | — |
| 2024-06-20 | $6.54 | $6.54 | 380,900 | — | — |
| 2024-06-18 | $6.60 | $6.60 | 369,400 | — | — |
| 2024-06-17 | $6.59 | $6.59 | 352,500 | — | — |
| 2024-06-14 | $6.71 | $6.71 | 627,400 | — | — |
| 2024-06-13 | $6.88 | $6.88 | 582,500 | — | — |
| 2024-06-12 | $6.95 | $6.95 | 440,900 | — | — |
| 2024-06-11 | $6.96 | $6.96 | 443,200 | — | — |
| 2024-06-10 | $7.11 | $7.11 | 241,200 | — | — |
| 2024-06-07 | $7.01 | $7.01 | 872,200 | — | — |
| 2024-06-06 | $7.17 | $7.17 | 806,100 | — | — |
| 2024-06-05 | $7.20 | $7.20 | 844,700 | — | — |
| 2024-06-04 | $6.79 | $6.79 | 1,413,400 | — | — |
| 2024-06-03 | $7.22 | $7.22 | 548,500 | — | — |
| 2024-05-31 | $7.97 | $7.97 | 212,300 | — | — |
| 2024-05-30 | $7.99 | $7.99 | 139,500 | — | — |
| 2024-05-29 | $7.97 | $7.97 | 271,100 | — | — |
| 2024-05-28 | $8.00 | $8.00 | 220,100 | — | — |
| 2024-05-24 | $7.85 | $7.85 | 339,000 | — | — |
| 2024-05-23 | $7.97 | $7.97 | 514,400 | — | — |
| 2024-05-22 | $8.35 | $8.35 | 302,400 | — | — |
| 2024-05-21 | $8.20 | $8.20 | 407,500 | — | — |
| 2024-05-20 | $8.49 | $8.49 | 300,200 | — | — |
| 2024-05-17 | $8.75 | $8.75 | 384,400 | — | — |
| 2024-05-16 | $8.50 | $8.50 | 694,100 | — | — |
| 2024-05-15 | $8.74 | $8.74 | 355,500 | — | — |
| 2024-05-14 | $8.70 | $8.70 | 401,600 | — | — |
| 2024-05-13 | $8.51 | $8.51 | 295,300 | — | — |
| 2024-05-10 | $8.62 | $8.62 | 301,200 | — | — |
| 2024-05-09 | $8.46 | $8.46 | 393,200 | — | — |
| 2024-05-08 | $8.33 | $8.33 | 275,200 | — | — |
| 2024-05-07 | $8.34 | $8.34 | 323,000 | — | — |
| 2024-05-06 | $8.41 | $8.41 | 262,900 | — | — |
| 2024-05-03 | $8.42 | $8.42 | 363,400 | — | — |
| 2024-05-02 | $8.38 | $8.38 | 540,300 | — | — |
| 2024-05-01 | $8.26 | $8.26 | 278,900 | — | — |
| 2024-04-30 | $8.19 | $8.19 | 378,600 | — | — |
| 2024-04-29 | $8.49 | $8.49 | 861,400 | — | — |
| 2024-04-26 | $8.62 | $8.62 | 587,800 | — | — |
| 2024-04-25 | $8.78 | $8.78 | 859,100 | — | — |
| 2024-04-24 | $8.68 | $8.68 | 961,000 | — | — |
| 2024-04-23 | $8.48 | $8.48 | 2,132,100 | — | — |
| 2024-04-22 | $8.02 | $8.02 | 953,600 | — | — |
| 2024-04-19 | $7.80 | $7.80 | 485,300 | — | — |
| 2024-04-18 | $7.85 | $7.85 | 1,093,800 | — | — |
| 2024-04-17 | $7.51 | $7.51 | 652,400 | — | — |
| 2024-04-16 | $7.06 | $7.06 | 504,300 | — | — |
| 2024-04-15 | $7.22 | $7.22 | 641,100 | — | — |
| 2024-04-12 | $7.05 | $7.05 | 923,100 | — | — |
| 2024-04-11 | $7.47 | $7.47 | 171,100 | — | — |
| 2024-04-10 | $7.68 | $7.68 | 598,900 | — | — |
| 2024-04-09 | $7.63 | $7.63 | 444,000 | — | — |
| 2024-04-08 | $7.80 | $7.80 | 609,900 | — | — |
| 2024-04-05 | $7.86 | $7.86 | 400,900 | — | — |
| 2024-04-04 | $7.73 | $7.73 | 721,300 | — | — |
| 2024-04-03 | $7.89 | $7.89 | 276,400 | — | — |
| 2024-04-02 | $7.73 | $7.73 | 370,700 | — | — |
| 2024-04-01 | $7.56 | $7.56 | 404,500 | — | — |
| 2024-03-28 | $7.42 | $7.42 | 213,700 | — | — |
| 2024-03-27 | $7.35 | $7.35 | 200,400 | — | — |
| 2024-03-26 | $7.25 | $7.25 | 356,000 | — | — |
| 2024-03-25 | $7.16 | $7.16 | 277,200 | — | — |
| 2024-03-22 | $7.21 | $7.21 | 261,600 | — | — |
| 2024-03-21 | $7.23 | $7.23 | 256,300 | — | — |
| 2024-03-20 | $7.13 | $7.13 | 334,800 | — | — |
| 2024-03-19 | $6.83 | $6.83 | 280,600 | — | — |
| 2024-03-18 | $7.09 | $7.09 | 277,900 | — | — |
| 2024-03-15 | $7.07 | $7.07 | 537,800 | — | — |
| 2024-03-14 | $7.18 | $7.18 | 286,200 | — | — |
| 2024-03-13 | $7.40 | $7.40 | 370,400 | — | — |
| 2024-03-12 | $7.17 | $7.17 | 333,300 | — | — |
| 2024-03-11 | $7.34 | $7.34 | 229,800 | — | — |
| 2024-03-08 | $7.40 | $7.40 | 339,000 | — | — |
| 2024-03-07 | $7.33 | $7.33 | 481,400 | — | — |
| 2024-03-06 | $7.57 | $7.57 | 521,200 | — | — |
| 2024-03-05 | $7.29 | $7.29 | 397,100 | — | — |
| 2024-03-04 | $7.12 | $7.12 | 499,100 | — | — |
| 2024-03-01 | $7.27 | $7.27 | 448,400 | — | — |
| 2024-02-29 | $7.23 | $7.23 | 767,000 | — | — |
| 2024-02-28 | $7.24 | $7.24 | 721,600 | — | — |
| 2024-02-27 | $7.32 | $7.32 | 1,297,900 | — | — |
| 2024-02-26 | $7.31 | $7.31 | 435,200 | — | — |
| 2024-02-23 | $7.40 | $7.40 | 450,800 | — | — |
| 2024-02-22 | $7.40 | $7.40 | 714,100 | — | — |
| 2024-02-21 | $7.42 | $7.42 | 386,600 | — | — |
| 2024-02-20 | $7.63 | $7.63 | 632,800 | — | — |
| 2024-02-16 | $7.52 | $7.52 | 214,100 | — | — |
| 2024-02-15 | $7.37 | $7.37 | 225,200 | — | — |
| 2024-02-14 | $7.27 | $7.27 | 213,100 | — | — |
| 2024-02-13 | $7.05 | $7.05 | 362,600 | — | — |
| 2024-02-12 | $7.54 | $7.54 | 200,400 | — | — |
| 2024-02-09 | $7.50 | $7.50 | 448,700 | — | — |
| 2024-02-08 | $7.54 | $7.54 | 341,800 | — | — |
| 2024-02-07 | $7.62 | $7.62 | 328,100 | — | — |
| 2024-02-06 | $7.86 | $7.86 | 413,800 | — | — |
| 2024-02-05 | $7.41 | $7.41 | 412,200 | — | — |
| 2024-02-02 | $8.06 | $8.06 | 405,800 | — | — |
| 2024-02-01 | $7.99 | $7.99 | 461,000 | — | — |
| 2024-01-31 | $7.92 | $7.92 | 805,000 | — | — |
| 2024-01-30 | $8.01 | $8.01 | 546,300 | — | — |
| 2024-01-29 | $8.25 | $8.25 | 450,700 | — | — |
| 2024-01-26 | $8.07 | $8.07 | 483,200 | — | — |
| 2024-01-25 | $8.19 | $8.19 | 633,400 | — | — |
| 2024-01-24 | $8.34 | $8.34 | 598,900 | — | — |
| 2024-01-23 | $8.19 | $8.19 | 328,000 | — | — |
| 2024-01-22 | $8.02 | $8.02 | 610,100 | — | — |
| 2024-01-19 | $8.25 | $8.25 | 495,600 | — | — |
| 2024-01-18 | $8.15 | $8.15 | 752,400 | — | — |
| 2024-01-17 | $7.79 | $7.79 | 708,900 | — | — |
| 2024-01-16 | $8.13 | $8.13 | 741,100 | — | — |
| 2024-01-12 | $8.46 | $8.46 | 1,279,300 | — | — |
| 2024-01-11 | $8.80 | $8.80 | 192,700 | — | — |
| 2024-01-10 | $8.70 | $8.70 | 299,100 | — | — |
| 2024-01-09 | $8.72 | $8.72 | 239,700 | — | — |
| 2024-01-08 | $9.14 | $9.14 | 370,400 | — | — |
| 2024-01-05 | $8.87 | $8.87 | 634,500 | — | — |
| 2024-01-04 | $8.73 | $8.73 | 448,700 | — | — |
| 2024-01-03 | $8.90 | $8.90 | 478,400 | — | — |
| 2024-01-02 | $9.01 | $9.01 | 637,300 | — | — |