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
- 1980-09-19 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 | $5.57 | $6.08 | 203,400 | — | — |
| 2024-12-30 | $5.61 | $6.12 | 217,600 | — | — |
| 2024-12-27 | $5.63 | $6.14 | 121,800 | — | — |
| 2024-12-26 | $5.72 | $6.24 | 128,900 | — | — |
| 2024-12-24 | $5.68 | $6.20 | 70,400 | — | — |
| 2024-12-23 | $5.69 | $6.21 | 163,100 | — | — |
| 2024-12-20 | $5.70 | $6.22 | 210,400 | — | — |
| 2024-12-19 | $5.63 | $6.14 | 219,200 | — | — |
| 2024-12-18 | $5.63 | $6.14 | 337,300 | — | — |
| 2024-12-17 | $5.88 | $6.41 | 154,100 | — | — |
| 2024-12-16 | $5.89 | $6.42 | 218,500 | — | — |
| 2024-12-13 | $5.89 | $6.42 | 131,500 | — | — |
| 2024-12-12 | $5.91 | $6.45 | 158,400 | — | — |
| 2024-12-11 | $6.01 | $6.56 | 187,900 | — | — |
| 2024-12-10 | $5.98 | $6.52 | 154,000 | — | — |
| 2024-12-09 | $5.92 | $6.46 | 163,200 | — | — |
| 2024-12-06 | $6.03 | $6.58 | 150,700 | — | — |
| 2024-12-05 | $6.02 | $6.57 | 212,600 | — | — |
| 2024-12-04 | $6.01 | $6.56 | 189,500 | — | — |
| 2024-12-03 | $6.11 | $6.66 | 229,500 | — | — |
| 2024-12-02 | $6.34 | $6.92 | 187,400 | — | — |
| 2024-11-29 | $6.39 | $6.97 | 165,100 | — | — |
| 2024-11-27 | $6.41 | $6.99 | 720,300 | — | — |
| 2024-11-26 | $6.03 | $6.58 | 212,700 | — | — |
| 2024-11-25 | $5.94 | $6.48 | 192,400 | — | — |
| 2024-11-22 | $5.98 | $6.52 | 387,400 | — | — |
| 2024-11-21 | $5.79 | $6.32 | 306,600 | — | — |
| 2024-11-20 | $5.75 | $6.27 | 215,800 | — | — |
| 2024-11-19 | $5.89 | $6.42 | 251,900 | — | — |
| 2024-11-18 | $5.86 | $6.39 | 737,100 | — | — |
| 2024-11-15 | $5.86 | $6.39 | 384,500 | — | — |
| 2024-11-14 | $5.95 | $6.49 | 411,800 | — | — |
| 2024-11-13 | $6.10 | $6.65 | 289,100 | — | — |
| 2024-11-12 | $6.11 | $6.66 | 925,400 | — | — |
| 2024-11-11 | $6.43 | $7.01 | 451,500 | — | — |
| 2024-11-08 | $6.40 | $6.98 | 195,000 | — | — |
| 2024-11-07 | $6.38 | $6.96 | 171,300 | — | — |
| 2024-11-06 | $6.28 | $6.85 | 183,800 | — | — |
| 2024-11-05 | $6.21 | $6.77 | 193,100 | — | — |
| 2024-11-04 | $6.04 | $6.59 | 433,500 | — | — |
| 2024-11-01 | $6.25 | $6.82 | 219,100 | — | — |
| 2024-10-31 | $6.41 | $6.99 | 253,500 | — | — |
| 2024-10-30 | $6.36 | $6.94 | 243,100 | — | — |
| 2024-10-29 | $6.57 | $7.17 | 500,300 | — | — |
| 2024-10-28 | $6.39 | $6.97 | 224,500 | — | — |
| 2024-10-25 | $6.50 | $7.09 | 163,100 | — | — |
| 2024-10-24 | $6.34 | $6.92 | 208,800 | — | — |
| 2024-10-23 | $6.25 | $6.82 | 205,200 | — | — |
| 2024-10-22 | $6.57 | $7.17 | 107,000 | — | — |
| 2024-10-21 | $6.55 | $7.14 | 81,300 | — | — |
| 2024-10-18 | $6.67 | $7.28 | 82,000 | — | — |
| 2024-10-17 | $6.74 | $7.35 | 197,700 | — | — |
| 2024-10-16 | $6.52 | $7.11 | 234,700 | — | — |
| 2024-10-15 | $6.54 | $7.13 | 143,000 | — | — |
| 2024-10-14 | $6.27 | $6.84 | 215,800 | — | — |
| 2024-10-11 | $6.41 | $6.99 | 207,300 | — | — |
| 2024-10-10 | $6.58 | $7.18 | 375,500 | — | — |
| 2024-10-09 | $6.64 | $7.24 | 224,000 | — | — |
| 2024-10-08 | $6.53 | $7.12 | 178,600 | — | — |
| 2024-10-07 | $6.54 | $7.13 | 428,700 | — | — |
| 2024-10-04 | $6.46 | $7.05 | 184,600 | — | — |
| 2024-10-03 | $6.38 | $6.96 | 204,400 | — | — |
| 2024-10-02 | $6.23 | $6.80 | 302,300 | — | — |
| 2024-10-01 | $6.46 | $7.05 | 499,100 | — | — |
| 2024-09-30 | $6.32 | $6.89 | 402,400 | — | — |
| 2024-09-27 | $5.89 | $6.42 | 330,800 | — | — |
| 2024-09-26 | $5.93 | $6.47 | 202,900 | — | — |
| 2024-09-25 | $5.93 | $6.47 | 306,400 | — | — |
| 2024-09-24 | $5.76 | $6.28 | 180,900 | — | — |
| 2024-09-23 | $5.86 | $6.39 | 309,800 | — | — |
| 2024-09-20 | $6.02 | $6.57 | 439,300 | — | — |
| 2024-09-19 | $5.80 | $6.33 | 516,800 | — | — |
| 2024-09-18 | $5.45 | $5.94 | 160,400 | — | — |
| 2024-09-17 | $5.46 | $5.96 | 181,100 | — | — |
| 2024-09-16 | $5.33 | $5.81 | 167,300 | — | — |
| 2024-09-13 | $5.58 | $6.09 | 151,000 | — | — |
| 2024-09-12 | $5.58 | $6.09 | 105,500 | — | — |
| 2024-09-11 | $5.59 | $6.10 | 86,100 | — | — |
| 2024-09-10 | $5.56 | $6.06 | 81,800 | — | — |
| 2024-09-09 | $5.62 | $6.13 | 156,600 | — | — |
| 2024-09-06 | $5.55 | $6.05 | 193,200 | — | — |
| 2024-09-05 | $5.63 | $6.14 | 201,500 | — | — |
| 2024-09-04 | $5.57 | $6.08 | 147,900 | — | — |
| 2024-09-03 | $5.46 | $5.96 | 231,000 | — | — |
| 2024-08-30 | $5.70 | $6.22 | 180,000 | — | — |
| 2024-08-29 | $5.56 | $6.06 | 239,600 | — | — |
| 2024-08-28 | $5.54 | $6.04 | 203,800 | — | — |
| 2024-08-27 | $5.60 | $6.11 | 189,700 | — | — |
| 2024-08-26 | $5.74 | $6.26 | 342,000 | — | — |
| 2024-08-23 | $5.52 | $6.02 | 399,200 | — | — |
| 2024-08-22 | $5.12 | $5.58 | 175,600 | — | — |
| 2024-08-21 | $5.24 | $5.72 | 198,000 | — | — |
| 2024-08-20 | $5.13 | $5.60 | 307,300 | — | — |
| 2024-08-19 | $5.23 | $5.70 | 286,400 | — | — |
| 2024-08-16 | $5.00 | $5.45 | 161,200 | — | — |
| 2024-08-15 | $5.00 | $5.45 | 345,200 | — | — |
| 2024-08-14 | $4.95 | $5.40 | 412,800 | — | — |
| 2024-08-13 | $4.98 | $5.43 | 208,300 | — | — |
| 2024-08-12 | $4.95 | $5.40 | 600,400 | — | — |
| 2024-08-09 | $4.42 | $4.82 | 427,200 | — | — |
| 2024-08-08 | $4.47 | $4.88 | 204,800 | — | — |
| 2024-08-07 | $4.42 | $4.82 | 199,500 | — | — |
| 2024-08-06 | $4.68 | $5.10 | 232,900 | — | — |
| 2024-08-05 | $4.60 | $5.02 | 489,600 | — | — |
| 2024-08-02 | $4.70 | $5.13 | 330,300 | — | — |
| 2024-08-01 | $4.81 | $5.25 | 284,600 | — | — |
| 2024-07-31 | $4.90 | $5.34 | 355,600 | — | — |
| 2024-07-30 | $4.72 | $5.15 | 319,200 | — | — |
| 2024-07-29 | $4.98 | $5.43 | 387,000 | — | — |
| 2024-07-26 | $5.10 | $5.56 | 241,100 | — | — |
| 2024-07-25 | $5.03 | $5.49 | 402,100 | — | — |
| 2024-07-24 | $5.05 | $5.51 | 157,400 | — | — |
| 2024-07-23 | $5.13 | $5.60 | 263,900 | — | — |
| 2024-07-22 | $5.00 | $5.45 | 170,100 | — | — |
| 2024-07-19 | $5.11 | $5.57 | 249,100 | — | — |
| 2024-07-18 | $5.04 | $5.50 | 1,096,200 | — | — |
| 2024-07-17 | $5.42 | $5.91 | 543,500 | — | — |
| 2024-07-16 | $5.34 | $5.82 | 495,500 | — | — |
| 2024-07-15 | $5.39 | $5.88 | 475,200 | — | — |
| 2024-07-12 | $5.51 | $6.01 | 631,000 | — | — |
| 2024-07-11 | $5.19 | $5.66 | 515,500 | — | — |
| 2024-07-10 | $4.99 | $5.44 | 310,300 | — | — |
| 2024-07-09 | $5.00 | $5.45 | 639,600 | — | — |
| 2024-07-08 | $4.80 | $5.24 | 458,300 | — | — |
| 2024-07-05 | $4.54 | $4.95 | 367,900 | — | — |
| 2024-07-03 | $4.35 | $4.74 | 199,700 | — | — |
| 2024-07-02 | $4.12 | $4.49 | 160,000 | — | — |
| 2024-07-01 | $4.20 | $4.58 | 120,000 | — | — |
| 2024-06-28 | $4.24 | $4.62 | 243,900 | — | — |
| 2024-06-27 | $4.19 | $4.57 | 177,600 | — | — |
| 2024-06-26 | $4.09 | $4.46 | 221,300 | — | — |
| 2024-06-25 | $4.22 | $4.60 | 382,700 | — | — |
| 2024-06-24 | $4.35 | $4.74 | 271,000 | — | — |
| 2024-06-21 | $4.58 | $5.00 | 1,647,100 | — | — |
| 2024-06-20 | $4.52 | $4.93 | 213,600 | — | — |
| 2024-06-18 | $4.54 | $4.95 | 799,400 | — | — |
| 2024-06-17 | $4.51 | $4.92 | 324,500 | — | — |
| 2024-06-14 | $4.57 | $4.98 | 232,300 | — | — |
| 2024-06-13 | $4.59 | $5.01 | 558,800 | — | — |
| 2024-06-12 | $4.50 | $4.91 | 423,000 | — | — |
| 2024-06-11 | $4.45 | $4.85 | 584,300 | — | — |
| 2024-06-10 | $4.46 | $4.86 | 464,500 | — | — |
| 2024-06-07 | $4.27 | $4.66 | 240,400 | — | — |
| 2024-06-06 | $4.28 | $4.67 | 369,300 | — | — |
| 2024-06-05 | $4.52 | $4.93 | 497,900 | — | — |
| 2024-06-04 | $4.33 | $4.72 | 405,600 | — | — |
| 2024-06-03 | $4.52 | $4.93 | 782,800 | — | — |
| 2024-05-31 | $4.38 | $4.78 | 443,100 | — | — |
| 2024-05-30 | $4.21 | $4.59 | 824,100 | — | — |
| 2024-05-29 | $4.06 | $4.43 | 380,800 | — | — |
| 2024-05-28 | $4.10 | $4.47 | 461,700 | — | — |
| 2024-05-24 | $4.06 | $4.43 | 540,600 | — | — |
| 2024-05-23 | $4.17 | $4.55 | 515,300 | — | — |
| 2024-05-22 | $4.29 | $4.68 | 343,900 | — | — |
| 2024-05-21 | $4.31 | $4.70 | 602,900 | — | — |
| 2024-05-20 | $4.45 | $4.85 | 474,300 | — | — |
| 2024-05-17 | $4.40 | $4.80 | 522,900 | — | — |
| 2024-05-16 | $4.60 | $5.02 | 501,100 | — | — |
| 2024-05-15 | $4.71 | $5.14 | 1,101,500 | — | — |
| 2024-05-14 | $4.20 | $4.58 | 955,300 | — | — |
| 2024-05-13 | $4.30 | $4.69 | 534,200 | — | — |
| 2024-05-10 | $4.20 | $4.58 | 1,086,800 | — | — |
| 2024-05-09 | $4.45 | $4.85 | 526,700 | — | — |
| 2024-05-08 | $4.40 | $4.80 | 455,900 | — | — |
| 2024-05-07 | $4.56 | $4.97 | 876,000 | — | — |
| 2024-05-06 | $4.78 | $5.21 | 2,437,800 | — | — |
| 2024-05-03 | $4.60 | $5.02 | 2,685,600 | — | — |
| 2024-05-02 | $4.07 | $4.44 | 756,500 | — | — |
| 2024-05-01 | $3.91 | $4.26 | 1,219,200 | — | — |
| 2024-04-30 | $4.14 | $4.52 | 2,229,200 | — | — |
| 2024-04-29 | $3.44 | $3.75 | 2,100,000 | — | — |
| 2024-04-26 | $3.26 | $3.56 | 1,210,900 | — | — |
| 2024-04-25 | $3.19 | $3.48 | 1,104,100 | — | — |
| 2024-04-24 | $3.17 | $3.46 | 2,219,400 | — | — |
| 2024-04-23 | $3.41 | $3.72 | 5,512,800 | — | — |
| 2024-04-22 | $7.36 | $8.03 | 1,028,000 | — | — |
| 2024-04-19 | $7.57 | $8.26 | 386,300 | — | — |
| 2024-04-18 | $7.53 | $8.21 | 246,000 | — | — |
| 2024-04-17 | $7.93 | $8.65 | 729,600 | — | — |
| 2024-04-16 | $7.76 | $8.46 | 218,600 | — | — |
| 2024-04-15 | $7.64 | $8.33 | 113,700 | — | — |
| 2024-04-12 | $7.55 | $8.24 | 188,000 | — | — |
| 2024-04-11 | $7.79 | $8.50 | 173,500 | — | — |
| 2024-04-10 | $7.36 | $8.03 | 160,800 | — | — |
| 2024-04-09 | $7.44 | $8.12 | 128,400 | — | — |
| 2024-04-08 | $7.52 | $8.20 | 209,700 | — | — |
| 2024-04-05 | $7.44 | $8.12 | 218,300 | — | — |
| 2024-04-04 | $7.70 | $8.40 | 173,200 | — | — |
| 2024-04-03 | $8.05 | $8.78 | 230,300 | — | — |
| 2024-04-02 | $7.48 | $8.16 | 229,800 | — | — |
| 2024-04-01 | $7.72 | $8.42 | 209,400 | — | — |
| 2024-03-28 | $7.25 | $7.91 | 267,300 | — | — |
| 2024-03-27 | $7.34 | $8.01 | 131,100 | — | — |
| 2024-03-26 | $7.36 | $8.03 | 198,600 | — | — |
| 2024-03-25 | $7.40 | $8.07 | 167,600 | — | — |
| 2024-03-22 | $7.61 | $8.30 | 171,400 | — | — |
| 2024-03-21 | $7.53 | $8.21 | 316,800 | — | — |
| 2024-03-20 | $7.53 | $8.21 | 370,900 | — | — |
| 2024-03-19 | $7.57 | $8.26 | 830,200 | — | — |
| 2024-03-18 | $6.99 | $7.62 | 1,397,800 | — | — |
| 2024-03-15 | $8.63 | $9.41 | 463,100 | — | — |
| 2024-03-14 | $8.14 | $8.88 | 212,700 | — | — |
| 2024-03-13 | $8.23 | $8.98 | 251,800 | — | — |
| 2024-03-12 | $8.18 | $8.92 | 478,900 | — | — |
| 2024-03-11 | $7.81 | $8.52 | 405,200 | — | — |
| 2024-03-08 | $7.97 | $8.69 | 262,600 | — | — |
| 2024-03-07 | $8.25 | $9.00 | 425,700 | — | — |
| 2024-03-06 | $8.68 | $9.47 | 408,200 | — | — |
| 2024-03-05 | $8.46 | $9.23 | 484,600 | — | — |
| 2024-03-04 | $7.81 | $8.52 | 498,200 | — | — |
| 2024-03-01 | $7.81 | $8.52 | 1,160,100 | — | — |
| 2024-02-29 | $6.90 | $7.53 | 251,100 | — | — |
| 2024-02-28 | $6.90 | $7.53 | 330,800 | — | — |
| 2024-02-27 | $7.35 | $8.02 | 623,200 | — | — |
| 2024-02-26 | $7.54 | $8.22 | 638,700 | — | — |
| 2024-02-23 | $6.98 | $7.61 | 242,900 | — | — |
| 2024-02-22 | $6.70 | $7.31 | 241,400 | — | — |
| 2024-02-21 | $6.75 | $7.36 | 212,800 | — | — |
| 2024-02-20 | $6.74 | $7.35 | 477,000 | — | — |
| 2024-02-16 | $7.01 | $7.65 | 314,300 | — | — |
| 2024-02-15 | $6.49 | $7.08 | 232,900 | — | — |
| 2024-02-14 | $6.15 | $6.71 | 406,500 | — | — |
| 2024-02-13 | $6.31 | $6.88 | 508,100 | — | — |
| 2024-02-12 | $6.48 | $7.07 | 497,400 | — | — |
| 2024-02-09 | $6.20 | $6.76 | 832,800 | — | — |
| 2024-02-08 | $5.28 | $5.76 | 377,300 | — | — |
| 2024-02-07 | $4.90 | $5.34 | 459,400 | — | — |
| 2024-02-06 | $4.30 | $4.69 | 126,600 | — | — |
| 2024-02-05 | $4.29 | $4.68 | 94,700 | — | — |
| 2024-02-02 | $4.42 | $4.82 | 160,700 | — | — |
| 2024-02-01 | $4.30 | $4.69 | 455,700 | — | — |
| 2024-01-31 | $4.07 | $4.44 | 1,057,500 | — | — |
| 2024-01-30 | $4.48 | $4.89 | 547,300 | — | — |
| 2024-01-29 | $4.85 | $5.29 | 65,600 | — | — |
| 2024-01-26 | $4.69 | $5.12 | 112,800 | — | — |
| 2024-01-25 | $4.76 | $5.19 | 68,000 | — | — |
| 2024-01-24 | $4.76 | $5.19 | 95,800 | — | — |
| 2024-01-23 | $4.87 | $5.31 | 168,100 | — | — |
| 2024-01-22 | $5.08 | $5.54 | 153,600 | — | — |
| 2024-01-19 | $5.00 | $5.45 | 79,100 | — | — |
| 2024-01-18 | $4.97 | $5.42 | 138,800 | — | — |
| 2024-01-17 | $5.14 | $5.61 | 71,700 | — | — |
| 2024-01-16 | $5.20 | $5.67 | 152,800 | — | — |
| 2024-01-12 | $5.25 | $5.73 | 140,300 | — | — |
| 2024-01-11 | $5.35 | $5.84 | 171,000 | — | — |
| 2024-01-10 | $5.39 | $5.88 | 257,900 | — | — |
| 2024-01-09 | $5.63 | $6.14 | 203,300 | — | — |
| 2024-01-08 | $5.84 | $6.37 | 248,800 | — | — |
| 2024-01-05 | $5.66 | $6.17 | 174,000 | — | — |
| 2024-01-04 | $5.76 | $6.28 | 238,900 | — | — |
| 2024-01-03 | $5.75 | $6.27 | 280,900 | — | — |
| 2024-01-02 | $5.53 | $6.03 | 283,900 | — | — |