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
- 2015-04-16 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 | $8.34 | $8.34 | 368,100 | — | — |
| 2024-12-30 | $8.21 | $8.21 | 376,800 | — | — |
| 2024-12-27 | $8.39 | $8.39 | 330,500 | — | — |
| 2024-12-26 | $8.56 | $8.56 | 296,500 | — | — |
| 2024-12-24 | $8.59 | $8.59 | 138,500 | — | — |
| 2024-12-23 | $8.58 | $8.58 | 450,200 | — | — |
| 2024-12-20 | $8.49 | $8.49 | 2,543,300 | — | — |
| 2024-12-19 | $8.54 | $8.54 | 605,700 | — | — |
| 2024-12-18 | $8.29 | $8.29 | 585,500 | — | — |
| 2024-12-17 | $8.48 | $8.48 | 431,300 | — | — |
| 2024-12-16 | $8.44 | $8.44 | 380,700 | — | — |
| 2024-12-13 | $8.48 | $8.48 | 399,300 | — | — |
| 2024-12-12 | $8.44 | $8.44 | 533,600 | — | — |
| 2024-12-11 | $8.84 | $8.84 | 275,100 | — | — |
| 2024-12-10 | $8.90 | $8.90 | 416,900 | — | — |
| 2024-12-09 | $8.86 | $8.86 | 435,100 | — | — |
| 2024-12-06 | $9.15 | $9.15 | 261,500 | — | — |
| 2024-12-05 | $9.00 | $9.00 | 392,900 | — | — |
| 2024-12-04 | $9.18 | $9.18 | 372,700 | — | — |
| 2024-12-03 | $9.40 | $9.40 | 362,700 | — | — |
| 2024-12-02 | $9.68 | $9.68 | 721,900 | — | — |
| 2024-11-29 | $9.33 | $9.33 | 231,100 | — | — |
| 2024-11-27 | $9.50 | $9.50 | 388,600 | — | — |
| 2024-11-26 | $9.43 | $9.43 | 402,300 | — | — |
| 2024-11-25 | $9.49 | $9.49 | 583,400 | — | — |
| 2024-11-22 | $9.59 | $9.59 | 678,300 | — | — |
| 2024-11-21 | $9.13 | $9.13 | 460,300 | — | — |
| 2024-11-20 | $8.97 | $8.97 | 581,100 | — | — |
| 2024-11-19 | $8.97 | $8.97 | 876,100 | — | — |
| 2024-11-18 | $8.60 | $8.60 | 695,100 | — | — |
| 2024-11-15 | $8.62 | $8.62 | 1,369,000 | — | — |
| 2024-11-14 | $9.03 | $9.03 | 941,400 | — | — |
| 2024-11-13 | $8.66 | $8.66 | 1,381,200 | — | — |
| 2024-11-12 | $8.57 | $8.57 | 981,900 | — | — |
| 2024-11-11 | $8.96 | $8.96 | 579,800 | — | — |
| 2024-11-08 | $9.00 | $9.00 | 517,600 | — | — |
| 2024-11-07 | $8.81 | $8.81 | 515,400 | — | — |
| 2024-11-06 | $8.81 | $8.81 | 622,300 | — | — |
| 2024-11-05 | $8.61 | $8.61 | 426,900 | — | — |
| 2024-11-04 | $8.55 | $8.55 | 636,700 | — | — |
| 2024-11-01 | $8.40 | $8.40 | 548,000 | — | — |
| 2024-10-31 | $8.15 | $8.15 | 722,800 | — | — |
| 2024-10-30 | $8.43 | $8.43 | 666,900 | — | — |
| 2024-10-29 | $8.26 | $8.26 | 397,000 | — | — |
| 2024-10-28 | $8.05 | $8.05 | 582,500 | — | — |
| 2024-10-25 | $7.75 | $7.75 | 351,600 | — | — |
| 2024-10-24 | $7.90 | $7.90 | 391,000 | — | — |
| 2024-10-23 | $8.01 | $8.01 | 643,500 | — | — |
| 2024-10-22 | $8.34 | $8.34 | 319,800 | — | — |
| 2024-10-21 | $8.54 | $8.54 | 307,000 | — | — |
| 2024-10-18 | $8.49 | $8.49 | 383,400 | — | — |
| 2024-10-17 | $8.53 | $8.53 | 367,700 | — | — |
| 2024-10-16 | $8.46 | $8.46 | 445,400 | — | — |
| 2024-10-15 | $8.38 | $8.38 | 712,500 | — | — |
| 2024-10-14 | $8.08 | $8.08 | 866,400 | — | — |
| 2024-10-11 | $8.16 | $8.16 | 510,700 | — | — |
| 2024-10-10 | $7.92 | $7.92 | 1,390,100 | — | — |
| 2024-10-09 | $8.47 | $8.47 | 1,429,200 | — | — |
| 2024-10-08 | $8.37 | $8.37 | 2,124,000 | — | — |
| 2024-10-07 | $7.79 | $7.79 | 1,455,400 | — | — |
| 2024-10-04 | $7.20 | $7.20 | 718,700 | — | — |
| 2024-10-03 | $7.18 | $7.18 | 448,700 | — | — |
| 2024-10-02 | $7.12 | $7.12 | 819,300 | — | — |
| 2024-10-01 | $6.85 | $6.85 | 869,400 | — | — |
| 2024-09-30 | $6.94 | $6.94 | 867,700 | — | — |
| 2024-09-27 | $6.92 | $6.92 | 1,661,000 | — | — |
| 2024-09-26 | $7.31 | $7.31 | 907,500 | — | — |
| 2024-09-25 | $7.55 | $7.55 | 2,365,600 | — | — |
| 2024-09-24 | $8.27 | $8.27 | 2,475,400 | — | — |
| 2024-09-23 | $7.58 | $7.58 | 2,399,300 | — | — |
| 2024-09-20 | $8.06 | $8.06 | 5,163,100 | — | — |
| 2024-09-19 | $8.02 | $8.02 | 872,300 | — | — |
| 2024-09-18 | $7.83 | $7.83 | 1,004,700 | — | — |
| 2024-09-17 | $7.53 | $7.53 | 917,400 | — | — |
| 2024-09-16 | $7.78 | $7.78 | 522,700 | — | — |
| 2024-09-13 | $7.85 | $7.85 | 776,400 | — | — |
| 2024-09-12 | $7.59 | $7.59 | 630,100 | — | — |
| 2024-09-11 | $7.39 | $7.39 | 495,000 | — | — |
| 2024-09-10 | $7.22 | $7.22 | 357,000 | — | — |
| 2024-09-09 | $7.23 | $7.23 | 655,100 | — | — |
| 2024-09-06 | $7.32 | $7.32 | 817,500 | — | — |
| 2024-09-05 | $7.23 | $7.23 | 523,100 | — | — |
| 2024-09-04 | $7.19 | $7.19 | 664,700 | — | — |
| 2024-09-03 | $7.30 | $7.30 | 655,400 | — | — |
| 2024-08-30 | $7.65 | $7.65 | 436,200 | — | — |
| 2024-08-29 | $7.39 | $7.39 | 490,300 | — | — |
| 2024-08-28 | $7.26 | $7.26 | 528,100 | — | — |
| 2024-08-27 | $7.21 | $7.21 | 263,300 | — | — |
| 2024-08-26 | $7.07 | $7.07 | 301,700 | — | — |
| 2024-08-23 | $7.18 | $7.18 | 421,500 | — | — |
| 2024-08-22 | $7.26 | $7.26 | 360,600 | — | — |
| 2024-08-21 | $7.53 | $7.53 | 564,100 | — | — |
| 2024-08-20 | $7.59 | $7.59 | 896,200 | — | — |
| 2024-08-19 | $7.08 | $7.08 | 1,309,300 | — | — |
| 2024-08-16 | $7.37 | $7.37 | 794,000 | — | — |
| 2024-08-15 | $7.13 | $7.13 | 712,700 | — | — |
| 2024-08-14 | $6.99 | $6.99 | 1,080,500 | — | — |
| 2024-08-13 | $6.78 | $6.78 | 926,200 | — | — |
| 2024-08-12 | $6.81 | $6.81 | 725,600 | — | — |
| 2024-08-09 | $6.61 | $6.61 | 3,367,700 | — | — |
| 2024-08-08 | $7.39 | $7.39 | 697,200 | — | — |
| 2024-08-07 | $7.24 | $7.24 | 996,000 | — | — |
| 2024-08-06 | $7.88 | $7.88 | 1,445,900 | — | — |
| 2024-08-05 | $7.88 | $7.88 | 8,592,400 | — | — |
| 2024-08-02 | $6.30 | $6.30 | 556,100 | — | — |
| 2024-08-01 | $6.30 | $6.30 | 1,082,000 | — | — |
| 2024-07-31 | $6.49 | $6.49 | 4,561,400 | — | — |
| 2024-07-30 | $5.50 | $5.50 | 920,200 | — | — |
| 2024-07-29 | $5.84 | $5.84 | 571,000 | — | — |
| 2024-07-26 | $6.22 | $6.22 | 609,100 | — | — |
| 2024-07-25 | $6.23 | $6.23 | 431,800 | — | — |
| 2024-07-24 | $6.24 | $6.24 | 334,600 | — | — |
| 2024-07-23 | $6.27 | $6.27 | 367,600 | — | — |
| 2024-07-22 | $6.34 | $6.34 | 339,100 | — | — |
| 2024-07-19 | $6.05 | $6.05 | 548,900 | — | — |
| 2024-07-18 | $6.37 | $6.37 | 401,200 | — | — |
| 2024-07-17 | $6.59 | $6.59 | 494,200 | — | — |
| 2024-07-16 | $6.54 | $6.54 | 747,300 | — | — |
| 2024-07-15 | $6.23 | $6.23 | 536,400 | — | — |
| 2024-07-12 | $5.85 | $5.85 | 575,000 | — | — |
| 2024-07-11 | $6.11 | $6.11 | 597,900 | — | — |
| 2024-07-10 | $5.62 | $5.62 | 1,235,200 | — | — |
| 2024-07-09 | $5.48 | $5.48 | 904,100 | — | — |
| 2024-07-08 | $4.49 | $4.49 | 238,000 | — | — |
| 2024-07-05 | $4.26 | $4.26 | 224,500 | — | — |
| 2024-07-03 | $4.31 | $4.31 | 83,900 | — | — |
| 2024-07-02 | $4.36 | $4.36 | 230,700 | — | — |
| 2024-07-01 | $4.51 | $4.51 | 538,500 | — | — |
| 2024-06-28 | $4.90 | $4.90 | 1,497,600 | — | — |
| 2024-06-27 | $4.81 | $4.81 | 158,800 | — | — |
| 2024-06-26 | $4.65 | $4.65 | 213,900 | — | — |
| 2024-06-25 | $4.59 | $4.59 | 175,300 | — | — |
| 2024-06-24 | $4.50 | $4.50 | 154,400 | — | — |
| 2024-06-21 | $4.36 | $4.36 | 259,700 | — | — |
| 2024-06-20 | $4.36 | $4.36 | 218,300 | — | — |
| 2024-06-18 | $4.45 | $4.45 | 236,900 | — | — |
| 2024-06-17 | $4.55 | $4.55 | 158,700 | — | — |
| 2024-06-14 | $4.65 | $4.65 | 120,700 | — | — |
| 2024-06-13 | $4.91 | $4.91 | 95,900 | — | — |
| 2024-06-12 | $4.98 | $4.98 | 230,800 | — | — |
| 2024-06-11 | $4.84 | $4.84 | 228,600 | — | — |
| 2024-06-10 | $4.64 | $4.64 | 100,800 | — | — |
| 2024-06-07 | $4.65 | $4.65 | 159,300 | — | — |
| 2024-06-06 | $4.72 | $4.72 | 112,700 | — | — |
| 2024-06-05 | $4.82 | $4.82 | 128,200 | — | — |
| 2024-06-04 | $4.70 | $4.70 | 153,000 | — | — |
| 2024-06-03 | $4.88 | $4.88 | 316,900 | — | — |
| 2024-05-31 | $4.65 | $4.65 | 255,700 | — | — |
| 2024-05-30 | $4.67 | $4.67 | 106,900 | — | — |
| 2024-05-29 | $4.60 | $4.60 | 271,600 | — | — |
| 2024-05-28 | $4.56 | $4.56 | 199,400 | — | — |
| 2024-05-24 | $4.66 | $4.66 | 164,600 | — | — |
| 2024-05-23 | $4.49 | $4.49 | 200,200 | — | — |
| 2024-05-22 | $4.63 | $4.63 | 113,900 | — | — |
| 2024-05-21 | $4.62 | $4.62 | 146,200 | — | — |
| 2024-05-20 | $4.69 | $4.69 | 137,000 | — | — |
| 2024-05-17 | $4.73 | $4.73 | 143,600 | — | — |
| 2024-05-16 | $4.76 | $4.76 | 177,200 | — | — |
| 2024-05-15 | $4.82 | $4.82 | 157,600 | — | — |
| 2024-05-14 | $4.80 | $4.80 | 191,900 | — | — |
| 2024-05-13 | $4.89 | $4.89 | 355,300 | — | — |
| 2024-05-10 | $4.82 | $4.82 | 250,700 | — | — |
| 2024-05-09 | $5.03 | $5.03 | 190,200 | — | — |
| 2024-05-08 | $5.16 | $5.16 | 229,400 | — | — |
| 2024-05-07 | $5.18 | $5.18 | 305,900 | — | — |
| 2024-05-06 | $5.16 | $5.16 | 310,400 | — | — |
| 2024-05-03 | $4.81 | $4.81 | 169,500 | — | — |
| 2024-05-02 | $4.75 | $4.75 | 135,600 | — | — |
| 2024-05-01 | $4.60 | $4.60 | 174,400 | — | — |
| 2024-04-30 | $4.58 | $4.58 | 116,700 | — | — |
| 2024-04-29 | $4.55 | $4.55 | 106,900 | — | — |
| 2024-04-26 | $4.52 | $4.52 | 157,400 | — | — |
| 2024-04-25 | $4.52 | $4.52 | 127,400 | — | — |
| 2024-04-24 | $4.56 | $4.56 | 159,100 | — | — |
| 2024-04-23 | $4.58 | $4.58 | 136,200 | — | — |
| 2024-04-22 | $4.57 | $4.57 | 109,400 | — | — |
| 2024-04-19 | $4.52 | $4.52 | 363,800 | — | — |
| 2024-04-18 | $4.50 | $4.50 | 261,800 | — | — |
| 2024-04-17 | $4.64 | $4.64 | 212,100 | — | — |
| 2024-04-16 | $4.77 | $4.77 | 191,400 | — | — |
| 2024-04-15 | $4.79 | $4.79 | 244,800 | — | — |
| 2024-04-12 | $4.80 | $4.80 | 211,700 | — | — |
| 2024-04-11 | $4.94 | $4.94 | 155,100 | — | — |
| 2024-04-10 | $4.92 | $4.92 | 349,800 | — | — |
| 2024-04-09 | $4.73 | $4.73 | 215,200 | — | — |
| 2024-04-08 | $4.94 | $4.94 | 183,800 | — | — |
| 2024-04-05 | $4.82 | $4.82 | 192,200 | — | — |
| 2024-04-04 | $4.91 | $4.91 | 263,600 | — | — |
| 2024-04-03 | $5.03 | $5.03 | 531,200 | — | — |
| 2024-04-02 | $5.12 | $5.12 | 234,800 | — | — |
| 2024-04-01 | $5.16 | $5.16 | 601,300 | — | — |
| 2024-03-28 | $5.80 | $5.80 | 327,700 | — | — |
| 2024-03-27 | $5.94 | $5.94 | 252,000 | — | — |
| 2024-03-26 | $5.72 | $5.72 | 188,400 | — | — |
| 2024-03-25 | $5.64 | $5.64 | 226,500 | — | — |
| 2024-03-22 | $5.76 | $5.76 | 225,000 | — | — |
| 2024-03-21 | $5.84 | $5.84 | 224,400 | — | — |
| 2024-03-20 | $6.04 | $6.04 | 157,300 | — | — |
| 2024-03-19 | $5.95 | $5.95 | 161,300 | — | — |
| 2024-03-18 | $5.96 | $5.96 | 213,000 | — | — |
| 2024-03-15 | $6.00 | $6.00 | 595,100 | — | — |
| 2024-03-14 | $6.15 | $6.15 | 201,400 | — | — |
| 2024-03-13 | $6.28 | $6.28 | 197,500 | — | — |
| 2024-03-12 | $6.24 | $6.24 | 213,500 | — | — |
| 2024-03-11 | $6.13 | $6.13 | 232,300 | — | — |
| 2024-03-08 | $6.10 | $6.10 | 127,500 | — | — |
| 2024-03-07 | $6.31 | $6.31 | 205,800 | — | — |
| 2024-03-06 | $6.25 | $6.25 | 261,400 | — | — |
| 2024-03-05 | $5.91 | $5.91 | 385,600 | — | — |
| 2024-03-04 | $6.22 | $6.22 | 798,200 | — | — |
| 2024-03-01 | $7.08 | $7.08 | 182,100 | — | — |
| 2024-02-29 | $6.74 | $6.74 | 189,100 | — | — |
| 2024-02-28 | $6.86 | $6.86 | 172,300 | — | — |
| 2024-02-27 | $6.95 | $6.95 | 192,100 | — | — |
| 2024-02-26 | $6.87 | $6.87 | 212,000 | — | — |
| 2024-02-23 | $6.63 | $6.63 | 174,900 | — | — |
| 2024-02-22 | $6.80 | $6.80 | 178,400 | — | — |
| 2024-02-21 | $6.78 | $6.78 | 219,200 | — | — |
| 2024-02-20 | $6.89 | $6.89 | 288,900 | — | — |
| 2024-02-16 | $6.86 | $6.86 | 492,100 | — | — |
| 2024-02-15 | $6.68 | $6.68 | 339,300 | — | — |
| 2024-02-14 | $6.14 | $6.14 | 572,500 | — | — |
| 2024-02-13 | $5.76 | $5.76 | 279,000 | — | — |
| 2024-02-12 | $6.11 | $6.11 | 181,900 | — | — |
| 2024-02-09 | $6.15 | $6.15 | 210,100 | — | — |
| 2024-02-08 | $5.95 | $5.95 | 457,800 | — | — |
| 2024-02-07 | $5.81 | $5.81 | 124,500 | — | — |
| 2024-02-06 | $5.91 | $5.90 | 114,200 | — | — |
| 2024-02-05 | $5.77 | $5.77 | 145,700 | — | — |
| 2024-02-02 | $5.78 | $5.78 | 219,000 | — | — |
| 2024-02-01 | $5.96 | $5.96 | 175,500 | — | — |
| 2024-01-31 | $5.79 | $5.79 | 206,000 | — | — |
| 2024-01-30 | $5.93 | $5.93 | 169,500 | — | — |
| 2024-01-29 | $6.17 | $6.17 | 211,800 | — | — |
| 2024-01-26 | $5.98 | $5.98 | 150,200 | — | — |
| 2024-01-25 | $5.87 | $5.87 | 160,900 | — | — |
| 2024-01-24 | $5.74 | $5.74 | 156,800 | — | — |
| 2024-01-23 | $5.94 | $5.94 | 120,900 | — | — |
| 2024-01-22 | $5.97 | $5.97 | 220,000 | — | — |
| 2024-01-19 | $5.72 | $5.72 | 185,200 | — | — |
| 2024-01-18 | $5.71 | $5.71 | 270,600 | — | — |
| 2024-01-17 | $5.76 | $5.76 | 173,000 | — | — |
| 2024-01-16 | $5.82 | $5.82 | 150,700 | — | — |
| 2024-01-12 | $5.92 | $5.92 | 193,100 | — | — |
| 2024-01-11 | $6.03 | $6.03 | 165,100 | — | — |
| 2024-01-10 | $6.02 | $6.02 | 142,200 | — | — |
| 2024-01-09 | $6.19 | $6.19 | 233,000 | — | — |
| 2024-01-08 | $6.35 | $6.35 | 307,800 | — | — |
| 2024-01-05 | $5.94 | $5.94 | 355,800 | — | — |
| 2024-01-04 | $6.15 | $6.15 | 269,300 | — | — |
| 2024-01-03 | $6.42 | $6.42 | 439,100 | — | — |
| 2024-01-02 | $6.83 | $6.83 | 703,100 | — | — |