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
- 1994-08-10 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 | $8.33 | $12.62 | 781,700 | — | — |
| 2024-12-30 | $8.30 | $12.57 | 589,800 | — | — |
| 2024-12-27 | $8.21 | $12.43 | 277,000 | — | — |
| 2024-12-26 | $8.49 | $12.86 | 256,600 | — | — |
| 2024-12-24 | $8.40 | $12.72 | 178,700 | — | — |
| 2024-12-23 | $8.28 | $12.54 | 737,100 | — | — |
| 2024-12-20 | $8.19 | $12.40 | 1,199,000 | — | — |
| 2024-12-19 | $8.39 | $12.71 | 522,600 | — | — |
| 2024-12-18 | $8.12 | $12.30 | 919,000 | — | — |
| 2024-12-17 | $8.40 | $12.72 | 375,400 | — | — |
| 2024-12-16 | $8.61 | $13.04 | 811,000 | — | — |
| 2024-12-13 | $8.54 | $12.93 | 641,700 | — | — |
| 2024-12-12 | $8.86 | $13.42 | 775,500 | — | — |
| 2024-12-11 | $8.67 | $13.13 | 451,900 | — | — |
| 2024-12-10 | $8.56 | $12.96 | 470,600 | — | — |
| 2024-12-09 | $8.58 | $12.99 | 510,000 | — | — |
| 2024-12-06 | $8.43 | $12.77 | 316,500 | — | — |
| 2024-12-05 | $8.40 | $12.72 | 441,400 | — | — |
| 2024-12-04 | $8.77 | $13.28 | 476,300 | — | — |
| 2024-12-03 | $8.63 | $13.07 | 481,600 | — | — |
| 2024-12-02 | $8.65 | $13.10 | 482,500 | — | — |
| 2024-11-29 | $8.50 | $12.87 | 195,400 | — | — |
| 2024-11-27 | $8.39 | $12.71 | 590,700 | — | — |
| 2024-11-26 | $8.57 | $12.98 | 822,500 | — | — |
| 2024-11-25 | $8.68 | $13.15 | 748,100 | — | — |
| 2024-11-22 | $8.62 | $13.05 | 1,253,200 | — | — |
| 2024-11-21 | $8.16 | $12.36 | 904,900 | — | — |
| 2024-11-20 | $7.73 | $11.71 | 756,600 | — | — |
| 2024-11-19 | $7.92 | $11.99 | 465,000 | — | — |
| 2024-11-18 | $7.73 | $11.71 | 686,000 | — | — |
| 2024-11-15 | $7.75 | $11.74 | 540,300 | — | — |
| 2024-11-14 | $7.97 | $12.07 | 794,000 | — | — |
| 2024-11-13 | $7.99 | $12.10 | 837,200 | — | — |
| 2024-11-12 | $8.07 | $12.22 | 1,040,200 | — | — |
| 2024-11-11 | $8.17 | $12.37 | 1,000,200 | — | — |
| 2024-11-08 | $8.08 | $12.24 | 1,834,000 | — | — |
| 2024-11-07 | $7.55 | $11.43 | 1,982,700 | — | — |
| 2024-11-06 | $6.33 | $9.59 | 1,289,700 | — | — |
| 2024-11-05 | $6.19 | $9.37 | 581,100 | — | — |
| 2024-11-04 | $6.20 | $9.39 | 334,800 | — | — |
| 2024-11-01 | $6.18 | $9.36 | 413,600 | — | — |
| 2024-10-31 | $6.08 | $9.21 | 287,300 | — | — |
| 2024-10-30 | $6.38 | $9.66 | 349,000 | — | — |
| 2024-10-29 | $6.45 | $9.77 | 650,000 | — | — |
| 2024-10-28 | $6.36 | $9.63 | 250,700 | — | — |
| 2024-10-25 | $6.29 | $9.53 | 327,900 | — | — |
| 2024-10-24 | $6.18 | $9.36 | 294,600 | — | — |
| 2024-10-23 | $6.11 | $9.25 | 278,900 | — | — |
| 2024-10-22 | $6.29 | $9.53 | 387,700 | — | — |
| 2024-10-21 | $6.26 | $9.48 | 309,000 | — | — |
| 2024-10-18 | $6.32 | $9.57 | 428,800 | — | — |
| 2024-10-17 | $6.31 | $9.56 | 414,100 | — | — |
| 2024-10-16 | $6.16 | $9.33 | 439,300 | — | — |
| 2024-10-15 | $6.12 | $9.27 | 671,900 | — | — |
| 2024-10-14 | $5.95 | $9.01 | 282,000 | — | — |
| 2024-10-11 | $5.91 | $8.95 | 264,700 | — | — |
| 2024-10-10 | $5.75 | $8.71 | 317,200 | — | — |
| 2024-10-09 | $5.84 | $8.84 | 526,200 | — | — |
| 2024-10-08 | $5.80 | $8.78 | 953,400 | — | — |
| 2024-10-07 | $5.78 | $8.75 | 232,800 | — | — |
| 2024-10-04 | $5.88 | $8.91 | 377,000 | — | — |
| 2024-10-03 | $5.85 | $8.86 | 325,200 | — | — |
| 2024-10-02 | $5.95 | $9.01 | 185,900 | — | — |
| 2024-10-01 | $5.86 | $8.87 | 529,500 | — | — |
| 2024-09-30 | $5.93 | $8.98 | 268,600 | — | — |
| 2024-09-27 | $5.91 | $8.95 | 283,000 | — | — |
| 2024-09-26 | $5.92 | $8.97 | 447,900 | — | — |
| 2024-09-25 | $5.79 | $8.77 | 476,200 | — | — |
| 2024-09-24 | $6.02 | $9.12 | 549,300 | — | — |
| 2024-09-23 | $5.62 | $8.51 | 265,000 | — | — |
| 2024-09-20 | $5.74 | $8.69 | 1,220,300 | — | — |
| 2024-09-19 | $5.84 | $8.84 | 643,400 | — | — |
| 2024-09-18 | $5.50 | $8.33 | 629,100 | — | — |
| 2024-09-17 | $5.60 | $8.48 | 758,300 | — | — |
| 2024-09-16 | $5.43 | $8.22 | 322,700 | — | — |
| 2024-09-13 | $5.44 | $8.24 | 578,500 | — | — |
| 2024-09-12 | $5.25 | $7.95 | 300,000 | — | — |
| 2024-09-11 | $5.18 | $7.84 | 420,800 | — | — |
| 2024-09-10 | $4.99 | $7.56 | 356,100 | — | — |
| 2024-09-09 | $5.03 | $7.62 | 272,900 | — | — |
| 2024-09-06 | $5.05 | $7.65 | 412,900 | — | — |
| 2024-09-05 | $5.19 | $7.86 | 390,300 | — | — |
| 2024-09-04 | $5.21 | $7.89 | 586,000 | — | — |
| 2024-09-03 | $5.39 | $8.16 | 307,200 | — | — |
| 2024-08-30 | $5.58 | $8.45 | 461,800 | — | — |
| 2024-08-29 | $5.73 | $8.68 | 499,500 | — | — |
| 2024-08-28 | $5.39 | $8.16 | 252,900 | — | — |
| 2024-08-27 | $5.35 | $8.10 | 235,400 | — | — |
| 2024-08-26 | $5.51 | $8.34 | 396,900 | — | — |
| 2024-08-23 | $5.59 | $8.47 | 425,900 | — | — |
| 2024-08-22 | $5.29 | $8.01 | 294,000 | — | — |
| 2024-08-21 | $5.44 | $8.24 | 317,700 | — | — |
| 2024-08-20 | $5.42 | $8.21 | 299,300 | — | — |
| 2024-08-19 | $5.43 | $8.22 | 615,900 | — | — |
| 2024-08-16 | $5.32 | $8.06 | 509,100 | — | — |
| 2024-08-15 | $5.15 | $7.80 | 595,000 | — | — |
| 2024-08-14 | $4.75 | $7.19 | 415,400 | — | — |
| 2024-08-13 | $4.87 | $7.38 | 503,400 | — | — |
| 2024-08-12 | $4.71 | $7.13 | 382,900 | — | — |
| 2024-08-09 | $4.78 | $7.24 | 649,900 | — | — |
| 2024-08-08 | $4.90 | $7.42 | 835,200 | — | — |
| 2024-08-07 | $4.70 | $7.12 | 1,227,300 | — | — |
| 2024-08-06 | $4.68 | $7.09 | 2,329,900 | — | — |
| 2024-08-05 | $5.76 | $8.72 | 807,800 | — | — |
| 2024-08-02 | $6.08 | $9.21 | 776,900 | — | — |
| 2024-08-01 | $6.42 | $9.72 | 615,800 | — | — |
| 2024-07-31 | $6.77 | $10.25 | 931,600 | — | — |
| 2024-07-30 | $6.73 | $10.19 | 891,800 | — | — |
| 2024-07-29 | $6.44 | $9.75 | 552,400 | — | — |
| 2024-07-26 | $6.48 | $9.81 | 884,800 | — | — |
| 2024-07-25 | $6.13 | $9.28 | 700,800 | — | — |
| 2024-07-24 | $6.13 | $9.28 | 487,400 | — | — |
| 2024-07-23 | $6.09 | $9.22 | 544,600 | — | — |
| 2024-07-22 | $6.17 | $9.34 | 675,400 | — | — |
| 2024-07-19 | $6.23 | $9.44 | 490,900 | — | — |
| 2024-07-18 | $6.20 | $9.39 | 963,500 | — | — |
| 2024-07-17 | $6.35 | $9.62 | 900,700 | — | — |
| 2024-07-16 | $6.23 | $9.44 | 1,311,100 | — | — |
| 2024-07-15 | $5.90 | $8.94 | 634,500 | — | — |
| 2024-07-12 | $5.78 | $8.75 | 668,700 | — | — |
| 2024-07-11 | $5.50 | $8.33 | 640,800 | — | — |
| 2024-07-10 | $5.24 | $7.94 | 404,400 | — | — |
| 2024-07-09 | $5.20 | $7.88 | 549,400 | — | — |
| 2024-07-08 | $5.23 | $7.92 | 548,200 | — | — |
| 2024-07-05 | $5.19 | $7.86 | 573,100 | — | — |
| 2024-07-03 | $5.12 | $7.75 | 443,800 | — | — |
| 2024-07-02 | $5.13 | $7.77 | 571,600 | — | — |
| 2024-07-01 | $5.12 | $7.75 | 1,212,300 | — | — |
| 2024-06-28 | $5.26 | $7.97 | 2,458,200 | — | — |
| 2024-06-27 | $4.99 | $7.56 | 1,002,000 | — | — |
| 2024-06-26 | $4.82 | $7.30 | 1,440,000 | — | — |
| 2024-06-25 | $4.92 | $7.45 | 1,895,900 | — | — |
| 2024-06-24 | $5.13 | $7.77 | 1,486,900 | — | — |
| 2024-06-21 | $5.29 | $8.01 | 15,358,700 | — | — |
| 2024-06-20 | $5.20 | $7.88 | 1,548,900 | — | — |
| 2024-06-18 | $4.97 | $7.53 | 1,236,400 | — | — |
| 2024-06-17 | $4.93 | $7.47 | 1,511,800 | — | — |
| 2024-06-14 | $5.03 | $7.62 | 1,186,700 | — | — |
| 2024-06-13 | $5.07 | $7.68 | 1,723,200 | — | — |
| 2024-06-12 | $5.22 | $7.91 | 1,264,300 | — | — |
| 2024-06-11 | $5.12 | $7.75 | 1,638,900 | — | — |
| 2024-06-10 | $5.04 | $7.63 | 4,664,200 | — | — |
| 2024-06-07 | $5.34 | $8.09 | 1,530,700 | — | — |
| 2024-06-06 | $5.32 | $8.06 | 1,369,300 | — | — |
| 2024-06-05 | $5.35 | $8.10 | 665,200 | — | — |
| 2024-06-04 | $5.41 | $8.19 | 806,200 | — | — |
| 2024-06-03 | $5.60 | $8.48 | 696,600 | — | — |
| 2024-05-31 | $5.55 | $8.41 | 2,494,900 | — | — |
| 2024-05-30 | $5.57 | $8.44 | 653,000 | — | — |
| 2024-05-29 | $5.55 | $8.41 | 792,700 | — | — |
| 2024-05-28 | $5.66 | $8.57 | 865,200 | — | — |
| 2024-05-24 | $5.27 | $7.98 | 530,800 | — | — |
| 2024-05-23 | $5.22 | $7.91 | 785,700 | — | — |
| 2024-05-22 | $5.33 | $8.07 | 565,700 | — | — |
| 2024-05-21 | $5.34 | $8.09 | 426,700 | — | — |
| 2024-05-20 | $5.27 | $7.98 | 606,100 | — | — |
| 2024-05-17 | $5.27 | $7.98 | 737,100 | — | — |
| 2024-05-16 | $5.37 | $8.13 | 586,100 | — | — |
| 2024-05-15 | $5.38 | $8.15 | 1,182,500 | — | — |
| 2024-05-14 | $5.83 | $8.83 | 709,400 | — | — |
| 2024-05-13 | $5.54 | $8.39 | 903,200 | — | — |
| 2024-05-10 | $5.46 | $8.27 | 715,300 | — | — |
| 2024-05-09 | $5.37 | $8.13 | 754,400 | — | — |
| 2024-05-08 | $5.47 | $8.28 | 1,096,300 | — | — |
| 2024-05-07 | $5.39 | $8.16 | 2,913,500 | — | — |
| 2024-05-06 | $4.71 | $7.13 | 733,400 | — | — |
| 2024-05-03 | $4.74 | $7.18 | 514,400 | — | — |
| 2024-05-02 | $4.62 | $7.00 | 482,900 | — | — |
| 2024-05-01 | $4.53 | $6.86 | 524,500 | — | — |
| 2024-04-30 | $4.38 | $6.63 | 620,000 | — | — |
| 2024-04-29 | $4.54 | $6.88 | 431,900 | — | — |
| 2024-04-26 | $4.43 | $6.71 | 532,400 | — | — |
| 2024-04-25 | $4.57 | $6.92 | 483,600 | — | — |
| 2024-04-24 | $4.75 | $7.19 | 478,600 | — | — |
| 2024-04-23 | $4.78 | $7.24 | 575,600 | — | — |
| 2024-04-22 | $4.74 | $7.18 | 440,300 | — | — |
| 2024-04-19 | $4.69 | $7.10 | 666,500 | — | — |
| 2024-04-18 | $4.73 | $7.16 | 529,600 | — | — |
| 2024-04-17 | $4.65 | $7.04 | 577,300 | — | — |
| 2024-04-16 | $4.63 | $7.01 | 728,100 | — | — |
| 2024-04-15 | $4.68 | $7.09 | 1,095,600 | — | — |
| 2024-04-12 | $4.72 | $7.15 | 800,100 | — | — |
| 2024-04-11 | $4.95 | $7.50 | 583,300 | — | — |
| 2024-04-10 | $4.94 | $7.48 | 995,800 | — | — |
| 2024-04-09 | $5.13 | $7.77 | 644,000 | — | — |
| 2024-04-08 | $5.05 | $7.65 | 652,900 | — | — |
| 2024-04-05 | $5.03 | $7.62 | 678,700 | — | — |
| 2024-04-04 | $5.13 | $7.77 | 815,600 | — | — |
| 2024-04-03 | $5.34 | $8.09 | 591,700 | — | — |
| 2024-04-02 | $5.22 | $7.91 | 633,800 | — | — |
| 2024-04-01 | $5.50 | $8.33 | 610,200 | — | — |
| 2024-03-28 | $5.44 | $8.24 | 662,500 | — | — |
| 2024-03-27 | $5.32 | $8.06 | 465,300 | — | — |
| 2024-03-26 | $5.20 | $7.88 | 595,700 | — | — |
| 2024-03-25 | $5.31 | $8.04 | 480,200 | — | — |
| 2024-03-22 | $5.33 | $8.07 | 622,100 | — | — |
| 2024-03-21 | $5.46 | $8.27 | 772,700 | — | — |
| 2024-03-20 | $5.45 | $8.25 | 694,400 | — | — |
| 2024-03-19 | $5.41 | $8.19 | 913,200 | — | — |
| 2024-03-18 | $5.33 | $8.07 | 1,157,300 | — | — |
| 2024-03-15 | $5.57 | $8.44 | 1,918,700 | — | — |
| 2024-03-14 | $5.44 | $8.24 | 954,700 | — | — |
| 2024-03-13 | $5.55 | $8.41 | 963,000 | — | — |
| 2024-03-12 | $5.89 | $8.92 | 578,900 | — | — |
| 2024-03-11 | $6.08 | $9.21 | 463,100 | — | — |
| 2024-03-08 | $6.11 | $9.25 | 549,700 | — | — |
| 2024-03-07 | $6.31 | $9.56 | 630,000 | — | — |
| 2024-03-06 | $6.20 | $9.39 | 491,100 | — | — |
| 2024-03-05 | $6.01 | $9.10 | 817,400 | — | — |
| 2024-03-04 | $6.05 | $9.16 | 1,038,600 | — | — |
| 2024-03-01 | $5.81 | $8.80 | 1,443,200 | — | — |
| 2024-02-29 | $5.69 | $8.62 | 1,947,100 | — | — |
| 2024-02-28 | $5.91 | $8.95 | 1,046,100 | — | — |
| 2024-02-27 | $6.24 | $9.45 | 1,191,300 | — | — |
| 2024-02-26 | $6.31 | $9.56 | 1,002,400 | — | — |
| 2024-02-23 | $6.11 | $9.25 | 711,300 | — | — |
| 2024-02-22 | $6.17 | $9.34 | 614,000 | — | — |
| 2024-02-21 | $6.14 | $9.30 | 660,400 | — | — |
| 2024-02-20 | $6.36 | $9.63 | 553,900 | — | — |
| 2024-02-16 | $6.47 | $9.80 | 530,100 | — | — |
| 2024-02-15 | $6.57 | $9.95 | 749,300 | — | — |
| 2024-02-14 | $6.43 | $9.74 | 558,100 | — | — |
| 2024-02-13 | $6.20 | $9.39 | 745,500 | — | — |
| 2024-02-12 | $6.80 | $10.30 | 977,800 | — | — |
| 2024-02-09 | $6.35 | $9.62 | 1,090,000 | — | — |
| 2024-02-08 | $6.40 | $9.69 | 760,200 | — | — |
| 2024-02-07 | $6.38 | $9.66 | 578,800 | — | — |
| 2024-02-06 | $6.56 | $9.93 | 578,300 | — | — |
| 2024-02-05 | $6.57 | $9.95 | 601,600 | — | — |
| 2024-02-02 | $6.70 | $10.15 | 663,200 | — | — |
| 2024-02-01 | $6.70 | $10.15 | 1,019,400 | — | — |
| 2024-01-31 | $6.27 | $9.50 | 986,300 | — | — |
| 2024-01-30 | $6.43 | $9.74 | 956,200 | — | — |
| 2024-01-29 | $7.20 | $10.90 | 414,900 | — | — |
| 2024-01-26 | $6.95 | $10.53 | 262,200 | — | — |
| 2024-01-25 | $7.06 | $10.69 | 452,200 | — | — |
| 2024-01-24 | $6.91 | $10.46 | 516,700 | — | — |
| 2024-01-23 | $7.03 | $10.65 | 735,200 | — | — |
| 2024-01-22 | $7.12 | $10.78 | 892,100 | — | — |
| 2024-01-19 | $7.03 | $10.65 | 367,000 | — | — |
| 2024-01-18 | $7.04 | $10.66 | 505,500 | — | — |
| 2024-01-17 | $6.96 | $10.54 | 708,500 | — | — |
| 2024-01-16 | $7.29 | $11.04 | 734,400 | — | — |
| 2024-01-12 | $7.14 | $10.81 | 526,700 | — | — |
| 2024-01-11 | $7.20 | $10.90 | 552,000 | — | — |
| 2024-01-10 | $7.41 | $11.22 | 477,200 | — | — |
| 2024-01-09 | $7.30 | $11.06 | 1,051,500 | — | — |
| 2024-01-08 | $7.39 | $11.19 | 467,200 | — | — |
| 2024-01-05 | $7.16 | $10.84 | 656,400 | — | — |
| 2024-01-04 | $7.22 | $10.93 | 600,800 | — | — |
| 2024-01-03 | $7.14 | $10.81 | 668,700 | — | — |
| 2024-01-02 | $7.43 | $11.25 | 921,800 | — | — |