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
- 2005-08-17 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 | $5.25 | $6.95 | 407,900 | — | — |
| 2024-12-30 | $5.24 | $6.94 | 491,200 | — | — |
| 2024-12-27 | $5.25 | $6.95 | 479,000 | — | — |
| 2024-12-26 | $5.33 | $7.06 | 462,300 | — | — |
| 2024-12-24 | $5.27 | $6.98 | 189,000 | — | — |
| 2024-12-23 | $5.29 | $7.01 | 669,000 | — | — |
| 2024-12-20 | $5.30 | $7.02 | 1,877,500 | — | — |
| 2024-12-19 | $5.43 | $7.19 | 397,700 | — | — |
| 2024-12-18 | $5.46 | $7.23 | 737,700 | — | — |
| 2024-12-17 | $5.73 | $7.59 | 503,300 | — | — |
| 2024-12-16 | $5.81 | $7.69 | 538,000 | — | — |
| 2024-12-13 | $5.89 | $7.80 | 451,000 | — | — |
| 2024-12-12 | $6.04 | $8.00 | 640,000 | — | — |
| 2024-12-11 | $6.00 | $7.95 | 1,375,600 | — | — |
| 2024-12-10 | $6.19 | $8.20 | 752,200 | — | — |
| 2024-12-09 | $6.21 | $8.22 | 666,400 | — | — |
| 2024-12-06 | $6.09 | $8.06 | 511,500 | — | — |
| 2024-12-05 | $6.02 | $7.97 | 610,900 | — | — |
| 2024-12-04 | $6.30 | $8.34 | 709,700 | — | — |
| 2024-12-03 | $6.13 | $8.12 | 600,100 | — | — |
| 2024-12-02 | $6.13 | $8.12 | 1,043,400 | — | — |
| 2024-11-29 | $5.82 | $7.71 | 262,200 | — | — |
| 2024-11-27 | $5.81 | $7.69 | 438,300 | — | — |
| 2024-11-26 | $5.86 | $7.76 | 763,700 | — | — |
| 2024-11-25 | $5.96 | $7.89 | 536,200 | — | — |
| 2024-11-22 | $5.82 | $7.71 | 523,900 | — | — |
| 2024-11-21 | $5.67 | $7.51 | 376,300 | — | — |
| 2024-11-20 | $5.65 | $7.48 | 550,400 | — | — |
| 2024-11-19 | $5.71 | $7.56 | 428,500 | — | — |
| 2024-11-18 | $5.77 | $7.64 | 444,800 | — | — |
| 2024-11-15 | $5.82 | $7.71 | 509,600 | — | — |
| 2024-11-14 | $6.03 | $7.89 | 542,400 | — | — |
| 2024-11-13 | $6.24 | $8.16 | 660,900 | — | — |
| 2024-11-12 | $6.21 | $8.12 | 618,200 | — | — |
| 2024-11-11 | $6.32 | $8.27 | 972,300 | — | — |
| 2024-11-08 | $6.02 | $7.87 | 586,600 | — | — |
| 2024-11-07 | $6.07 | $7.94 | 1,383,000 | — | — |
| 2024-11-06 | $6.06 | $7.93 | 983,700 | — | — |
| 2024-11-05 | $5.81 | $7.60 | 1,104,300 | — | — |
| 2024-11-04 | $5.56 | $7.27 | 900,800 | — | — |
| 2024-11-01 | $5.26 | $6.88 | 1,769,400 | — | — |
| 2024-10-31 | $4.90 | $6.41 | 606,700 | — | — |
| 2024-10-30 | $4.97 | $6.50 | 407,400 | — | — |
| 2024-10-29 | $4.87 | $6.37 | 406,100 | — | — |
| 2024-10-28 | $4.94 | $6.46 | 784,700 | — | — |
| 2024-10-25 | $4.81 | $6.29 | 345,500 | — | — |
| 2024-10-24 | $4.87 | $6.37 | 446,700 | — | — |
| 2024-10-23 | $4.87 | $6.37 | 574,600 | — | — |
| 2024-10-22 | $5.09 | $6.66 | 367,200 | — | — |
| 2024-10-21 | $5.09 | $6.66 | 550,800 | — | — |
| 2024-10-18 | $5.19 | $6.79 | 560,500 | — | — |
| 2024-10-17 | $5.30 | $6.93 | 395,300 | — | — |
| 2024-10-16 | $5.20 | $6.80 | 375,000 | — | — |
| 2024-10-15 | $5.11 | $6.68 | 499,700 | — | — |
| 2024-10-14 | $5.16 | $6.75 | 323,500 | — | — |
| 2024-10-11 | $5.25 | $6.87 | 626,800 | — | — |
| 2024-10-10 | $5.23 | $6.84 | 462,800 | — | — |
| 2024-10-09 | $5.26 | $6.88 | 569,700 | — | — |
| 2024-10-08 | $5.19 | $6.79 | 715,900 | — | — |
| 2024-10-07 | $5.24 | $6.85 | 1,073,400 | — | — |
| 2024-10-04 | $5.25 | $6.87 | 359,300 | — | — |
| 2024-10-03 | $5.26 | $6.88 | 401,900 | — | — |
| 2024-10-02 | $5.26 | $6.88 | 612,400 | — | — |
| 2024-10-01 | $5.36 | $7.01 | 467,400 | — | — |
| 2024-09-30 | $5.47 | $7.15 | 507,000 | — | — |
| 2024-09-27 | $5.41 | $7.08 | 432,900 | — | — |
| 2024-09-26 | $5.37 | $7.02 | 426,400 | — | — |
| 2024-09-25 | $5.31 | $6.94 | 554,400 | — | — |
| 2024-09-24 | $5.41 | $7.08 | 651,300 | — | — |
| 2024-09-23 | $5.29 | $6.92 | 375,400 | — | — |
| 2024-09-20 | $5.27 | $6.89 | 2,084,400 | — | — |
| 2024-09-19 | $5.46 | $7.14 | 329,700 | — | — |
| 2024-09-18 | $5.38 | $7.04 | 401,700 | — | — |
| 2024-09-17 | $5.34 | $6.98 | 438,800 | — | — |
| 2024-09-16 | $5.31 | $6.94 | 480,600 | — | — |
| 2024-09-13 | $5.34 | $6.98 | 339,500 | — | — |
| 2024-09-12 | $5.22 | $6.83 | 517,500 | — | — |
| 2024-09-11 | $5.16 | $6.75 | 403,900 | — | — |
| 2024-09-10 | $5.16 | $6.75 | 561,000 | — | — |
| 2024-09-09 | $5.25 | $6.87 | 447,000 | — | — |
| 2024-09-06 | $5.19 | $6.79 | 465,100 | — | — |
| 2024-09-05 | $5.32 | $6.96 | 325,700 | — | — |
| 2024-09-04 | $5.29 | $6.92 | 495,300 | — | — |
| 2024-09-03 | $5.38 | $7.04 | 438,700 | — | — |
| 2024-08-30 | $5.48 | $7.17 | 501,100 | — | — |
| 2024-08-29 | $5.45 | $7.13 | 530,800 | — | — |
| 2024-08-28 | $5.36 | $7.01 | 537,500 | — | — |
| 2024-08-27 | $5.53 | $7.23 | 654,800 | — | — |
| 2024-08-26 | $5.45 | $7.13 | 422,900 | — | — |
| 2024-08-23 | $5.45 | $7.13 | 614,400 | — | — |
| 2024-08-22 | $5.23 | $6.84 | 494,100 | — | — |
| 2024-08-21 | $5.31 | $6.94 | 356,700 | — | — |
| 2024-08-20 | $5.27 | $6.89 | 446,000 | — | — |
| 2024-08-19 | $5.28 | $6.91 | 629,600 | — | — |
| 2024-08-16 | $5.10 | $6.67 | 738,900 | — | — |
| 2024-08-15 | $5.02 | $6.47 | 640,600 | — | — |
| 2024-08-14 | $4.85 | $6.25 | 460,600 | — | — |
| 2024-08-13 | $4.89 | $6.30 | 620,800 | — | — |
| 2024-08-12 | $4.74 | $6.11 | 867,400 | — | — |
| 2024-08-09 | $4.74 | $6.11 | 407,100 | — | — |
| 2024-08-08 | $4.82 | $6.21 | 541,000 | — | — |
| 2024-08-07 | $4.64 | $5.98 | 1,053,100 | — | — |
| 2024-08-06 | $4.65 | $5.99 | 591,700 | — | — |
| 2024-08-05 | $4.55 | $5.86 | 836,700 | — | — |
| 2024-08-02 | $4.65 | $5.99 | 986,300 | — | — |
| 2024-08-01 | $4.98 | $6.42 | 640,200 | — | — |
| 2024-07-31 | $5.11 | $6.58 | 564,300 | — | — |
| 2024-07-30 | $5.17 | $6.66 | 343,100 | — | — |
| 2024-07-29 | $5.14 | $6.62 | 550,600 | — | — |
| 2024-07-26 | $5.11 | $6.58 | 479,000 | — | — |
| 2024-07-25 | $5.05 | $6.51 | 530,100 | — | — |
| 2024-07-24 | $4.83 | $6.22 | 349,400 | — | — |
| 2024-07-23 | $4.94 | $6.36 | 335,200 | — | — |
| 2024-07-22 | $4.91 | $6.33 | 368,400 | — | — |
| 2024-07-19 | $4.80 | $6.18 | 448,700 | — | — |
| 2024-07-18 | $4.80 | $6.18 | 370,000 | — | — |
| 2024-07-17 | $5.00 | $6.44 | 650,000 | — | — |
| 2024-07-16 | $4.88 | $6.29 | 444,200 | — | — |
| 2024-07-15 | $4.74 | $6.11 | 481,100 | — | — |
| 2024-07-12 | $4.68 | $6.03 | 458,900 | — | — |
| 2024-07-11 | $4.67 | $6.02 | 447,600 | — | — |
| 2024-07-10 | $4.49 | $5.78 | 331,000 | — | — |
| 2024-07-09 | $4.48 | $5.77 | 628,600 | — | — |
| 2024-07-08 | $4.54 | $5.85 | 355,000 | — | — |
| 2024-07-05 | $4.48 | $5.77 | 936,600 | — | — |
| 2024-07-03 | $4.59 | $5.91 | 215,100 | — | — |
| 2024-07-02 | $4.63 | $5.96 | 433,200 | — | — |
| 2024-07-01 | $4.59 | $5.91 | 516,900 | — | — |
| 2024-06-28 | $4.70 | $6.05 | 1,237,700 | — | — |
| 2024-06-27 | $4.69 | $6.04 | 438,400 | — | — |
| 2024-06-26 | $4.68 | $6.03 | 448,700 | — | — |
| 2024-06-25 | $4.59 | $5.91 | 911,800 | — | — |
| 2024-06-24 | $4.73 | $6.09 | 1,025,900 | — | — |
| 2024-06-21 | $4.70 | $6.05 | 2,351,800 | — | — |
| 2024-06-20 | $4.70 | $6.05 | 820,300 | — | — |
| 2024-06-18 | $4.70 | $6.05 | 960,900 | — | — |
| 2024-06-17 | $4.75 | $6.12 | 567,600 | — | — |
| 2024-06-14 | $4.68 | $6.03 | 541,700 | — | — |
| 2024-06-13 | $4.80 | $6.18 | 582,100 | — | — |
| 2024-06-12 | $4.88 | $6.29 | 491,600 | — | — |
| 2024-06-11 | $4.92 | $6.34 | 443,300 | — | — |
| 2024-06-10 | $4.94 | $6.36 | 669,100 | — | — |
| 2024-06-07 | $4.96 | $6.39 | 590,000 | — | — |
| 2024-06-06 | $5.15 | $6.63 | 393,800 | — | — |
| 2024-06-05 | $5.21 | $6.71 | 589,000 | — | — |
| 2024-06-04 | $5.11 | $6.58 | 1,337,500 | — | — |
| 2024-06-03 | $5.04 | $6.49 | 537,800 | — | — |
| 2024-05-31 | $5.09 | $6.56 | 1,231,800 | — | — |
| 2024-05-30 | $5.12 | $6.60 | 619,100 | — | — |
| 2024-05-29 | $5.01 | $6.45 | 567,400 | — | — |
| 2024-05-28 | $5.08 | $6.54 | 383,100 | — | — |
| 2024-05-24 | $5.04 | $6.49 | 492,300 | — | — |
| 2024-05-23 | $5.04 | $6.49 | 438,400 | — | — |
| 2024-05-22 | $5.03 | $6.48 | 688,300 | — | — |
| 2024-05-21 | $5.02 | $6.47 | 295,900 | — | — |
| 2024-05-20 | $5.01 | $6.45 | 414,500 | — | — |
| 2024-05-17 | $5.15 | $6.63 | 332,700 | — | — |
| 2024-05-16 | $5.17 | $6.66 | 395,700 | — | — |
| 2024-05-15 | $5.14 | $6.52 | 352,900 | — | — |
| 2024-05-14 | $5.17 | $6.56 | 545,600 | — | — |
| 2024-05-13 | $5.13 | $6.51 | 585,600 | — | — |
| 2024-05-10 | $5.14 | $6.52 | 375,900 | — | — |
| 2024-05-09 | $5.10 | $6.47 | 722,300 | — | — |
| 2024-05-08 | $5.02 | $6.37 | 358,800 | — | — |
| 2024-05-07 | $4.91 | $6.23 | 986,200 | — | — |
| 2024-05-06 | $4.97 | $6.31 | 511,900 | — | — |
| 2024-05-03 | $4.88 | $6.19 | 825,200 | — | — |
| 2024-05-02 | $4.92 | $6.25 | 764,200 | — | — |
| 2024-05-01 | $4.76 | $6.04 | 474,400 | — | — |
| 2024-04-30 | $4.82 | $6.12 | 611,700 | — | — |
| 2024-04-29 | $4.92 | $6.25 | 703,800 | — | — |
| 2024-04-26 | $4.83 | $6.13 | 411,500 | — | — |
| 2024-04-25 | $4.85 | $6.16 | 629,400 | — | — |
| 2024-04-24 | $4.91 | $6.23 | 685,700 | — | — |
| 2024-04-23 | $4.98 | $6.32 | 574,900 | — | — |
| 2024-04-22 | $4.96 | $6.30 | 717,800 | — | — |
| 2024-04-19 | $4.92 | $6.25 | 659,800 | — | — |
| 2024-04-18 | $4.86 | $6.17 | 601,500 | — | — |
| 2024-04-17 | $4.84 | $6.14 | 729,800 | — | — |
| 2024-04-16 | $4.94 | $6.27 | 544,400 | — | — |
| 2024-04-15 | $5.02 | $6.37 | 519,900 | — | — |
| 2024-04-12 | $5.03 | $6.39 | 535,300 | — | — |
| 2024-04-11 | $5.18 | $6.58 | 449,500 | — | — |
| 2024-04-10 | $5.12 | $6.50 | 692,700 | — | — |
| 2024-04-09 | $5.25 | $6.66 | 387,200 | — | — |
| 2024-04-08 | $5.26 | $6.68 | 332,700 | — | — |
| 2024-04-05 | $5.23 | $6.64 | 397,800 | — | — |
| 2024-04-04 | $5.25 | $6.66 | 506,400 | — | — |
| 2024-04-03 | $5.36 | $6.80 | 513,500 | — | — |
| 2024-04-02 | $5.28 | $6.70 | 751,400 | — | — |
| 2024-04-01 | $5.43 | $6.89 | 379,100 | — | — |
| 2024-03-28 | $5.61 | $7.12 | 793,800 | — | — |
| 2024-03-27 | $5.62 | $7.13 | 543,600 | — | — |
| 2024-03-26 | $5.54 | $7.03 | 488,100 | — | — |
| 2024-03-25 | $5.53 | $7.02 | 363,300 | — | — |
| 2024-03-22 | $5.59 | $7.10 | 464,600 | — | — |
| 2024-03-21 | $5.70 | $7.24 | 988,500 | — | — |
| 2024-03-20 | $5.67 | $7.20 | 1,052,100 | — | — |
| 2024-03-19 | $5.33 | $6.77 | 1,558,000 | — | — |
| 2024-03-18 | $5.25 | $6.66 | 1,617,700 | — | — |
| 2024-03-15 | $5.25 | $6.66 | 1,624,200 | — | — |
| 2024-03-14 | $5.25 | $6.66 | 1,052,600 | — | — |
| 2024-03-13 | $5.41 | $6.77 | 1,616,800 | — | — |
| 2024-03-12 | $5.39 | $6.75 | 1,159,900 | — | — |
| 2024-03-11 | $5.39 | $6.75 | 529,700 | — | — |
| 2024-03-08 | $5.46 | $6.84 | 880,700 | — | — |
| 2024-03-07 | $5.42 | $6.78 | 604,100 | — | — |
| 2024-03-06 | $5.37 | $6.72 | 1,218,800 | — | — |
| 2024-03-05 | $5.37 | $6.72 | 1,070,800 | — | — |
| 2024-03-04 | $5.46 | $6.84 | 694,300 | — | — |
| 2024-03-01 | $5.60 | $7.01 | 606,200 | — | — |
| 2024-02-29 | $5.58 | $6.99 | 844,900 | — | — |
| 2024-02-28 | $5.54 | $6.94 | 718,500 | — | — |
| 2024-02-27 | $5.77 | $7.22 | 670,000 | — | — |
| 2024-02-26 | $5.82 | $7.29 | 1,096,600 | — | — |
| 2024-02-23 | $5.58 | $6.99 | 1,518,800 | — | — |
| 2024-02-22 | $6.42 | $8.04 | 413,800 | — | — |
| 2024-02-21 | $6.44 | $8.06 | 552,100 | — | — |
| 2024-02-20 | $6.40 | $8.01 | 426,300 | — | — |
| 2024-02-16 | $6.50 | $8.14 | 426,600 | — | — |
| 2024-02-15 | $6.59 | $8.25 | 491,900 | — | — |
| 2024-02-14 | $6.45 | $8.07 | 309,100 | — | — |
| 2024-02-13 | $6.30 | $7.89 | 637,700 | — | — |
| 2024-02-12 | $6.54 | $8.19 | 627,300 | — | — |
| 2024-02-09 | $6.36 | $7.96 | 457,300 | — | — |
| 2024-02-08 | $6.32 | $7.91 | 313,100 | — | — |
| 2024-02-07 | $6.26 | $7.84 | 424,400 | — | — |
| 2024-02-06 | $6.30 | $7.89 | 512,600 | — | — |
| 2024-02-05 | $6.27 | $7.85 | 575,300 | — | — |
| 2024-02-02 | $6.30 | $7.89 | 634,100 | — | — |
| 2024-02-01 | $6.34 | $7.94 | 483,700 | — | — |
| 2024-01-31 | $6.08 | $7.61 | 654,700 | — | — |
| 2024-01-30 | $6.19 | $7.75 | 1,196,900 | — | — |
| 2024-01-29 | $6.19 | $7.75 | 416,300 | — | — |
| 2024-01-26 | $6.15 | $7.70 | 265,200 | — | — |
| 2024-01-25 | $6.19 | $7.75 | 550,900 | — | — |
| 2024-01-24 | $6.04 | $7.56 | 437,100 | — | — |
| 2024-01-23 | $6.13 | $7.67 | 415,800 | — | — |
| 2024-01-22 | $6.14 | $7.69 | 406,200 | — | — |
| 2024-01-19 | $5.95 | $7.45 | 326,900 | — | — |
| 2024-01-18 | $5.90 | $7.39 | 404,500 | — | — |
| 2024-01-17 | $5.88 | $7.36 | 316,100 | — | — |
| 2024-01-16 | $5.98 | $7.49 | 449,000 | — | — |
| 2024-01-12 | $6.20 | $7.76 | 358,100 | — | — |
| 2024-01-11 | $6.31 | $7.90 | 399,700 | — | — |
| 2024-01-10 | $6.30 | $7.89 | 403,100 | — | — |
| 2024-01-09 | $6.28 | $7.86 | 696,600 | — | — |
| 2024-01-08 | $6.41 | $8.02 | 654,800 | — | — |
| 2024-01-05 | $6.40 | $8.01 | 959,800 | — | — |
| 2024-01-04 | $6.22 | $7.79 | 1,112,100 | — | — |
| 2024-01-03 | $6.26 | $7.84 | 1,139,700 | — | — |
| 2024-01-02 | $6.27 | $7.85 | 1,203,900 | — | — |