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
- 2012-09-25 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 | $6.75 | $6.75 | 73,000 | — | — |
| 2024-12-30 | $6.62 | $6.62 | 61,900 | — | — |
| 2024-12-27 | $6.62 | $6.62 | 53,400 | — | — |
| 2024-12-26 | $6.80 | $6.80 | 61,500 | — | — |
| 2024-12-24 | $6.54 | $6.54 | 33,600 | — | — |
| 2024-12-23 | $6.33 | $6.33 | 95,600 | — | — |
| 2024-12-20 | $6.42 | $6.42 | 104,200 | — | — |
| 2024-12-19 | $6.42 | $6.42 | 63,700 | — | — |
| 2024-12-18 | $6.49 | $6.49 | 78,400 | — | — |
| 2024-12-17 | $6.83 | $6.83 | 78,700 | — | — |
| 2024-12-16 | $7.04 | $7.04 | 38,400 | — | — |
| 2024-12-13 | $6.92 | $6.92 | 115,700 | — | — |
| 2024-12-12 | $6.98 | $6.98 | 69,700 | — | — |
| 2024-12-11 | $7.19 | $7.19 | 51,300 | — | — |
| 2024-12-10 | $7.25 | $7.25 | 74,200 | — | — |
| 2024-12-09 | $7.06 | $7.06 | 74,100 | — | — |
| 2024-12-06 | $6.95 | $6.95 | 65,200 | — | — |
| 2024-12-05 | $7.13 | $7.13 | 82,400 | — | — |
| 2024-12-04 | $7.22 | $7.22 | 96,400 | — | — |
| 2024-12-03 | $7.50 | $7.50 | 101,100 | — | — |
| 2024-12-02 | $7.72 | $7.72 | 72,600 | — | — |
| 2024-11-29 | $7.83 | $7.83 | 38,600 | — | — |
| 2024-11-27 | $7.61 | $7.61 | 79,600 | — | — |
| 2024-11-26 | $7.96 | $7.96 | 122,700 | — | — |
| 2024-11-25 | $7.65 | $7.65 | 82,900 | — | — |
| 2024-11-22 | $7.71 | $7.71 | 68,200 | — | — |
| 2024-11-21 | $7.46 | $7.46 | 74,600 | — | — |
| 2024-11-20 | $7.40 | $7.40 | 50,900 | — | — |
| 2024-11-19 | $7.39 | $7.39 | 109,400 | — | — |
| 2024-11-18 | $7.11 | $7.11 | 99,200 | — | — |
| 2024-11-15 | $6.77 | $6.76 | 219,800 | — | — |
| 2024-11-14 | $7.36 | $7.36 | 184,700 | — | — |
| 2024-11-13 | $8.17 | $8.17 | 582,400 | — | — |
| 2024-11-12 | $6.65 | $6.65 | 166,400 | — | — |
| 2024-11-11 | $6.98 | $6.98 | 138,500 | — | — |
| 2024-11-08 | $6.91 | $6.91 | 130,600 | — | — |
| 2024-11-07 | $6.58 | $6.58 | 84,300 | — | — |
| 2024-11-06 | $6.70 | $6.70 | 129,100 | — | — |
| 2024-11-05 | $6.43 | $6.43 | 43,100 | — | — |
| 2024-11-04 | $6.15 | $6.15 | 37,700 | — | — |
| 2024-11-01 | $6.16 | $6.16 | 53,300 | — | — |
| 2024-10-31 | $6.10 | $6.10 | 72,200 | — | — |
| 2024-10-30 | $6.38 | $6.38 | 38,900 | — | — |
| 2024-10-29 | $6.37 | $6.37 | 41,300 | — | — |
| 2024-10-28 | $6.44 | $6.44 | 76,200 | — | — |
| 2024-10-25 | $6.52 | $6.52 | 86,400 | — | — |
| 2024-10-24 | $6.35 | $6.35 | 29,400 | — | — |
| 2024-10-23 | $6.22 | $6.22 | 34,700 | — | — |
| 2024-10-22 | $6.22 | $6.22 | 39,600 | — | — |
| 2024-10-21 | $6.26 | $6.26 | 72,700 | — | — |
| 2024-10-18 | $6.52 | $6.52 | 41,100 | — | — |
| 2024-10-17 | $6.60 | $6.60 | 48,400 | — | — |
| 2024-10-16 | $6.56 | $6.56 | 56,300 | — | — |
| 2024-10-15 | $6.35 | $6.35 | 112,000 | — | — |
| 2024-10-14 | $6.36 | $6.36 | 83,500 | — | — |
| 2024-10-11 | $6.31 | $6.31 | 86,900 | — | — |
| 2024-10-10 | $6.01 | $6.01 | 79,300 | — | — |
| 2024-10-09 | $5.97 | $5.97 | 59,200 | — | — |
| 2024-10-08 | $5.98 | $5.98 | 54,600 | — | — |
| 2024-10-07 | $6.04 | $6.04 | 62,900 | — | — |
| 2024-10-04 | $6.11 | $6.11 | 81,900 | — | — |
| 2024-10-03 | $6.06 | $6.06 | 60,200 | — | — |
| 2024-10-02 | $6.10 | $6.10 | 38,300 | — | — |
| 2024-10-01 | $6.16 | $6.16 | 63,900 | — | — |
| 2024-09-30 | $6.22 | $6.22 | 61,500 | — | — |
| 2024-09-27 | $6.25 | $6.25 | 60,600 | — | — |
| 2024-09-26 | $6.22 | $6.22 | 57,900 | — | — |
| 2024-09-25 | $6.17 | $6.17 | 51,800 | — | — |
| 2024-09-24 | $6.16 | $6.16 | 90,400 | — | — |
| 2024-09-23 | $6.41 | $6.41 | 49,000 | — | — |
| 2024-09-20 | $6.19 | $6.19 | 160,600 | — | — |
| 2024-09-19 | $6.47 | $6.47 | 73,500 | — | — |
| 2024-09-18 | $6.20 | $6.20 | 55,100 | — | — |
| 2024-09-17 | $6.10 | $6.10 | 55,000 | — | — |
| 2024-09-16 | $6.22 | $6.22 | 62,700 | — | — |
| 2024-09-13 | $6.41 | $6.41 | 36,500 | — | — |
| 2024-09-12 | $6.40 | $6.40 | 63,100 | — | — |
| 2024-09-11 | $6.27 | $6.27 | 39,200 | — | — |
| 2024-09-10 | $6.15 | $6.15 | 124,900 | — | — |
| 2024-09-09 | $6.15 | $6.15 | 109,900 | — | — |
| 2024-09-06 | $5.93 | $5.93 | 150,700 | — | — |
| 2024-09-05 | $5.96 | $5.96 | 115,500 | — | — |
| 2024-09-04 | $6.10 | $6.10 | 93,000 | — | — |
| 2024-09-03 | $6.17 | $6.17 | 152,300 | — | — |
| 2024-08-30 | $6.72 | $6.72 | 80,700 | — | — |
| 2024-08-29 | $6.64 | $6.64 | 75,000 | — | — |
| 2024-08-28 | $6.58 | $6.58 | 61,300 | — | — |
| 2024-08-27 | $6.53 | $6.53 | 211,700 | — | — |
| 2024-08-26 | $6.38 | $6.38 | 211,800 | — | — |
| 2024-08-23 | $7.25 | $7.25 | 86,200 | — | — |
| 2024-08-22 | $6.89 | $6.89 | 57,400 | — | — |
| 2024-08-21 | $7.04 | $7.04 | 85,800 | — | — |
| 2024-08-20 | $6.94 | $6.94 | 92,700 | — | — |
| 2024-08-19 | $7.11 | $7.11 | 155,200 | — | — |
| 2024-08-16 | $7.02 | $7.02 | 75,700 | — | — |
| 2024-08-15 | $7.24 | $7.24 | 83,900 | — | — |
| 2024-08-14 | $7.13 | $7.13 | 103,500 | — | — |
| 2024-08-13 | $7.04 | $7.04 | 374,200 | — | — |
| 2024-08-12 | $7.38 | $7.38 | 314,200 | — | — |
| 2024-08-09 | $7.70 | $7.70 | 54,700 | — | — |
| 2024-08-08 | $7.81 | $7.81 | 51,100 | — | — |
| 2024-08-07 | $7.56 | $7.56 | 65,400 | — | — |
| 2024-08-06 | $7.55 | $7.55 | 84,100 | — | — |
| 2024-08-05 | $7.55 | $7.55 | 148,800 | — | — |
| 2024-08-02 | $7.77 | $7.77 | 152,200 | — | — |
| 2024-08-01 | $8.30 | $8.30 | 162,700 | — | — |
| 2024-07-31 | $8.77 | $8.77 | 104,200 | — | — |
| 2024-07-30 | $8.61 | $8.61 | 128,200 | — | — |
| 2024-07-29 | $8.31 | $8.31 | 118,100 | — | — |
| 2024-07-26 | $8.77 | $8.77 | 86,700 | — | — |
| 2024-07-25 | $8.68 | $8.68 | 87,700 | — | — |
| 2024-07-24 | $8.52 | $8.52 | 94,400 | — | — |
| 2024-07-23 | $8.64 | $8.64 | 89,200 | — | — |
| 2024-07-22 | $8.33 | $8.33 | 77,100 | — | — |
| 2024-07-19 | $8.35 | $8.35 | 107,000 | — | — |
| 2024-07-18 | $8.59 | $8.59 | 123,500 | — | — |
| 2024-07-17 | $8.88 | $8.88 | 228,100 | — | — |
| 2024-07-16 | $9.26 | $9.26 | 277,300 | — | — |
| 2024-07-15 | $9.02 | $9.02 | 371,200 | — | — |
| 2024-07-12 | $8.25 | $8.25 | 135,600 | — | — |
| 2024-07-11 | $8.05 | $8.05 | 166,800 | — | — |
| 2024-07-10 | $7.57 | $7.57 | 171,100 | — | — |
| 2024-07-09 | $7.70 | $7.70 | 100,300 | — | — |
| 2024-07-08 | $7.89 | $7.89 | 239,000 | — | — |
| 2024-07-05 | $7.65 | $7.65 | 145,000 | — | — |
| 2024-07-03 | $7.75 | $7.75 | 135,400 | — | — |
| 2024-07-02 | $7.89 | $7.89 | 175,700 | — | — |
| 2024-07-01 | $7.57 | $7.57 | 95,900 | — | — |
| 2024-06-28 | $7.69 | $7.69 | 1,458,700 | — | — |
| 2024-06-27 | $7.59 | $7.59 | 181,300 | — | — |
| 2024-06-26 | $7.57 | $7.57 | 120,400 | — | — |
| 2024-06-25 | $7.21 | $7.21 | 242,300 | — | — |
| 2024-06-24 | $7.54 | $7.54 | 111,600 | — | — |
| 2024-06-21 | $7.77 | $7.77 | 236,200 | — | — |
| 2024-06-20 | $7.74 | $7.74 | 210,200 | — | — |
| 2024-06-18 | $7.84 | $7.84 | 168,400 | — | — |
| 2024-06-17 | $7.89 | $7.89 | 157,700 | — | — |
| 2024-06-14 | $8.15 | $8.15 | 148,900 | — | — |
| 2024-06-13 | $8.15 | $8.15 | 216,300 | — | — |
| 2024-06-12 | $8.23 | $8.23 | 381,200 | — | — |
| 2024-06-11 | $8.11 | $8.11 | 212,700 | — | — |
| 2024-06-10 | $8.17 | $8.17 | 345,000 | — | — |
| 2024-06-07 | $8.17 | $8.17 | 188,700 | — | — |
| 2024-06-06 | $8.45 | $8.45 | 117,200 | — | — |
| 2024-06-05 | $8.85 | $8.85 | 168,400 | — | — |
| 2024-06-04 | $8.47 | $8.47 | 355,600 | — | — |
| 2024-06-03 | $8.84 | $8.84 | 213,000 | — | — |
| 2024-05-31 | $9.16 | $9.16 | 203,100 | — | — |
| 2024-05-30 | $9.12 | $9.12 | 272,100 | — | — |
| 2024-05-29 | $9.85 | $9.85 | 122,200 | — | — |
| 2024-05-28 | $10.20 | $10.20 | 269,700 | — | — |
| 2024-05-24 | $10.39 | $10.39 | 296,900 | — | — |
| 2024-05-23 | $9.53 | $9.53 | 309,900 | — | — |
| 2024-05-22 | $9.76 | $9.76 | 327,000 | — | — |
| 2024-05-21 | $9.68 | $9.68 | 322,100 | — | — |
| 2024-05-20 | $9.86 | $9.86 | 365,700 | — | — |
| 2024-05-17 | $10.11 | $10.11 | 460,100 | — | — |
| 2024-05-16 | $10.46 | $10.46 | 619,500 | — | — |
| 2024-05-15 | $11.51 | $11.51 | 1,478,900 | — | — |
| 2024-05-14 | $16.41 | $16.41 | 435,800 | — | — |
| 2024-05-13 | $16.78 | $16.78 | 179,400 | — | — |
| 2024-05-10 | $16.71 | $16.71 | 123,800 | — | — |
| 2024-05-09 | $17.12 | $17.12 | 141,700 | — | — |
| 2024-05-08 | $16.60 | $16.60 | 272,700 | — | — |
| 2024-05-07 | $16.75 | $16.75 | 184,600 | — | — |
| 2024-05-06 | $17.08 | $17.08 | 240,300 | — | — |
| 2024-05-03 | $16.52 | $16.52 | 142,700 | — | — |
| 2024-05-02 | $16.29 | $16.29 | 239,200 | — | — |
| 2024-05-01 | $16.07 | $16.07 | 253,600 | — | — |
| 2024-04-30 | $15.76 | $15.76 | 460,800 | — | — |
| 2024-04-29 | $14.99 | $14.99 | 493,900 | — | — |
| 2024-04-26 | $13.20 | $13.20 | 270,500 | — | — |
| 2024-04-25 | $12.02 | $12.02 | 90,700 | — | — |
| 2024-04-24 | $12.28 | $12.28 | 122,900 | — | — |
| 2024-04-23 | $12.31 | $12.31 | 148,100 | — | — |
| 2024-04-22 | $12.22 | $12.22 | 205,000 | — | — |
| 2024-04-19 | $12.72 | $12.72 | 180,700 | — | — |
| 2024-04-18 | $13.25 | $13.25 | 522,900 | — | — |
| 2024-04-17 | $11.26 | $11.26 | 238,300 | — | — |
| 2024-04-16 | $11.78 | $11.78 | 140,500 | — | — |
| 2024-04-15 | $12.02 | $12.02 | 184,300 | — | — |
| 2024-04-12 | $12.31 | $12.31 | 258,100 | — | — |
| 2024-04-11 | $13.08 | $13.08 | 214,800 | — | — |
| 2024-04-10 | $13.22 | $13.22 | 246,500 | — | — |
| 2024-04-09 | $13.26 | $13.26 | 194,200 | — | — |
| 2024-04-08 | $13.40 | $13.40 | 463,200 | — | — |
| 2024-04-05 | $14.40 | $14.40 | 712,500 | — | — |
| 2024-04-04 | $14.90 | $14.90 | 540,800 | — | — |
| 2024-04-03 | $15.02 | $15.02 | 1,204,600 | — | — |
| 2024-04-02 | $13.14 | $13.14 | 2,947,900 | — | — |
| 2024-04-01 | $9.54 | $9.54 | 379,900 | — | — |
| 2024-03-28 | $10.28 | $10.28 | 59,900 | — | — |
| 2024-03-27 | $10.30 | $10.30 | 96,100 | — | — |
| 2024-03-26 | $10.75 | $10.75 | 155,300 | — | — |
| 2024-03-25 | $10.10 | $10.10 | 101,700 | — | — |
| 2024-03-22 | $9.75 | $9.75 | 33,500 | — | — |
| 2024-03-21 | $9.69 | $9.69 | 65,000 | — | — |
| 2024-03-20 | $9.44 | $9.44 | 83,600 | — | — |
| 2024-03-19 | $9.86 | $9.86 | 101,300 | — | — |
| 2024-03-18 | $9.78 | $9.78 | 132,800 | — | — |
| 2024-03-15 | $9.38 | $9.38 | 80,300 | — | — |
| 2024-03-14 | $9.12 | $9.12 | 65,400 | — | — |
| 2024-03-13 | $9.07 | $9.07 | 71,200 | — | — |
| 2024-03-12 | $8.96 | $8.96 | 102,300 | — | — |
| 2024-03-11 | $8.99 | $8.99 | 117,300 | — | — |
| 2024-03-08 | $8.98 | $8.98 | 118,300 | — | — |
| 2024-03-07 | $9.03 | $9.03 | 76,500 | — | — |
| 2024-03-06 | $9.10 | $9.10 | 64,300 | — | — |
| 2024-03-05 | $9.26 | $9.26 | 65,000 | — | — |
| 2024-03-04 | $9.46 | $9.46 | 100,500 | — | — |
| 2024-03-01 | $9.65 | $9.65 | 90,800 | — | — |
| 2024-02-29 | $9.73 | $9.73 | 67,600 | — | — |
| 2024-02-28 | $9.55 | $9.55 | 103,700 | — | — |
| 2024-02-27 | $9.69 | $9.69 | 131,700 | — | — |
| 2024-02-26 | $10.02 | $10.02 | 113,800 | — | — |
| 2024-02-23 | $9.92 | $9.92 | 214,700 | — | — |
| 2024-02-22 | $10.21 | $10.21 | 215,400 | — | — |
| 2024-02-21 | $10.69 | $10.69 | 115,500 | — | — |
| 2024-02-20 | $10.73 | $10.73 | 221,600 | — | — |
| 2024-02-16 | $11.69 | $11.69 | 116,900 | — | — |
| 2024-02-15 | $12.36 | $12.36 | 138,100 | — | — |
| 2024-02-14 | $12.72 | $12.72 | 305,200 | — | — |
| 2024-02-13 | $11.70 | $11.70 | 136,900 | — | — |
| 2024-02-12 | $12.04 | $12.04 | 169,100 | — | — |
| 2024-02-09 | $11.62 | $11.62 | 95,000 | — | — |
| 2024-02-08 | $11.88 | $11.88 | 130,700 | — | — |
| 2024-02-07 | $11.26 | $11.26 | 128,900 | — | — |
| 2024-02-06 | $11.52 | $11.52 | 144,500 | — | — |
| 2024-02-05 | $11.47 | $11.47 | 295,200 | — | — |
| 2024-02-02 | $10.59 | $10.59 | 143,000 | — | — |
| 2024-02-01 | $10.45 | $10.45 | 150,500 | — | — |
| 2024-01-31 | $10.25 | $10.25 | 269,600 | — | — |
| 2024-01-30 | $10.93 | $10.93 | 187,700 | — | — |
| 2024-01-29 | $12.04 | $12.04 | 218,600 | — | — |
| 2024-01-26 | $11.36 | $11.36 | 238,700 | — | — |
| 2024-01-25 | $11.77 | $11.77 | 116,300 | — | — |
| 2024-01-24 | $11.56 | $11.56 | 198,200 | — | — |
| 2024-01-23 | $12.34 | $12.34 | 195,500 | — | — |
| 2024-01-22 | $12.35 | $12.35 | 336,200 | — | — |
| 2024-01-19 | $12.68 | $12.68 | 295,300 | — | — |
| 2024-01-18 | $11.90 | $11.90 | 139,900 | — | — |
| 2024-01-17 | $11.95 | $11.95 | 205,800 | — | — |
| 2024-01-16 | $12.25 | $12.25 | 471,000 | — | — |
| 2024-01-12 | $11.51 | $11.51 | 150,600 | — | — |
| 2024-01-11 | $11.62 | $11.62 | 156,800 | — | — |
| 2024-01-10 | $11.60 | $11.60 | 281,100 | — | — |
| 2024-01-09 | $12.11 | $12.11 | 432,500 | — | — |
| 2024-01-08 | $11.28 | $11.28 | 444,400 | — | — |
| 2024-01-05 | $11.27 | $11.27 | 498,300 | — | — |
| 2024-01-04 | $11.00 | $11.00 | 566,900 | — | — |
| 2024-01-03 | $9.84 | $9.84 | 180,000 | — | — |
| 2024-01-02 | $9.92 | $9.92 | 218,100 | — | — |