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
- 2012-04-20 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 | $6.00 | $7.20 | 302,000 | — | — |
| 2024-12-30 | $5.91 | $7.09 | 355,400 | — | — |
| 2024-12-27 | $5.72 | $6.87 | 391,200 | — | — |
| 2024-12-26 | $5.71 | $6.85 | 283,300 | — | — |
| 2024-12-24 | $5.78 | $6.94 | 196,800 | — | — |
| 2024-12-23 | $5.71 | $6.85 | 306,100 | — | — |
| 2024-12-20 | $5.71 | $6.85 | 477,800 | — | — |
| 2024-12-19 | $5.79 | $6.95 | 291,100 | — | — |
| 2024-12-18 | $5.86 | $7.03 | 329,700 | — | — |
| 2024-12-17 | $6.12 | $7.35 | 262,300 | — | — |
| 2024-12-16 | $6.12 | $7.35 | 247,300 | — | — |
| 2024-12-13 | $6.27 | $7.53 | 176,200 | — | — |
| 2024-12-12 | $6.30 | $7.56 | 162,200 | — | — |
| 2024-12-11 | $6.38 | $7.66 | 172,500 | — | — |
| 2024-12-10 | $6.30 | $7.56 | 201,900 | — | — |
| 2024-12-09 | $6.36 | $7.63 | 187,900 | — | — |
| 2024-12-06 | $6.32 | $7.59 | 275,300 | — | — |
| 2024-12-05 | $6.42 | $7.71 | 355,100 | — | — |
| 2024-12-04 | $6.44 | $7.73 | 281,300 | — | — |
| 2024-12-03 | $6.68 | $8.02 | 185,400 | — | — |
| 2024-12-02 | $6.62 | $7.95 | 251,800 | — | — |
| 2024-11-29 | $6.71 | $8.05 | 72,400 | — | — |
| 2024-11-27 | $6.67 | $8.01 | 126,200 | — | — |
| 2024-11-26 | $6.59 | $7.91 | 167,100 | — | — |
| 2024-11-25 | $6.74 | $8.09 | 194,200 | — | — |
| 2024-11-22 | $6.93 | $8.32 | 409,100 | — | — |
| 2024-11-21 | $6.77 | $8.13 | 248,100 | — | — |
| 2024-11-20 | $6.64 | $7.97 | 209,900 | — | — |
| 2024-11-19 | $6.56 | $7.87 | 219,800 | — | — |
| 2024-11-18 | $6.60 | $7.92 | 218,500 | — | — |
| 2024-11-15 | $6.61 | $7.93 | 190,900 | — | — |
| 2024-11-14 | $6.82 | $8.19 | 240,900 | — | — |
| 2024-11-13 | $6.62 | $7.95 | 224,200 | — | — |
| 2024-11-12 | $6.74 | $8.09 | 233,400 | — | — |
| 2024-11-11 | $6.80 | $8.16 | 361,800 | — | — |
| 2024-11-08 | $6.61 | $7.93 | 359,700 | — | — |
| 2024-11-07 | $6.87 | $8.25 | 499,400 | — | — |
| 2024-11-06 | $7.18 | $8.62 | 589,600 | — | — |
| 2024-11-05 | $6.73 | $8.08 | 224,500 | — | — |
| 2024-11-04 | $6.64 | $7.97 | 156,500 | — | — |
| 2024-11-01 | $6.54 | $7.85 | 207,500 | — | — |
| 2024-10-31 | $6.62 | $7.95 | 213,100 | — | — |
| 2024-10-30 | $6.71 | $8.05 | 179,300 | — | — |
| 2024-10-29 | $6.60 | $7.92 | 129,300 | — | — |
| 2024-10-28 | $6.57 | $7.89 | 204,800 | — | — |
| 2024-10-25 | $6.75 | $8.10 | 176,400 | — | — |
| 2024-10-24 | $6.79 | $8.15 | 235,200 | — | — |
| 2024-10-23 | $6.67 | $8.01 | 262,000 | — | — |
| 2024-10-22 | $6.65 | $7.98 | 250,800 | — | — |
| 2024-10-21 | $6.54 | $7.85 | 195,500 | — | — |
| 2024-10-18 | $6.55 | $7.86 | 254,900 | — | — |
| 2024-10-17 | $6.69 | $8.03 | 206,600 | — | — |
| 2024-10-16 | $6.56 | $7.87 | 297,200 | — | — |
| 2024-10-15 | $6.63 | $7.96 | 385,300 | — | — |
| 2024-10-14 | $6.91 | $8.29 | 172,700 | — | — |
| 2024-10-11 | $7.04 | $8.45 | 245,400 | — | — |
| 2024-10-10 | $6.90 | $8.28 | 242,200 | — | — |
| 2024-10-09 | $6.92 | $8.31 | 176,800 | — | — |
| 2024-10-08 | $7.01 | $8.41 | 455,200 | — | — |
| 2024-10-07 | $7.22 | $8.67 | 339,600 | — | — |
| 2024-10-04 | $7.09 | $8.51 | 312,900 | — | — |
| 2024-10-03 | $6.95 | $8.34 | 421,600 | — | — |
| 2024-10-02 | $6.74 | $8.09 | 230,300 | — | — |
| 2024-10-01 | $6.66 | $7.99 | 301,300 | — | — |
| 2024-09-30 | $6.53 | $7.84 | 269,700 | — | — |
| 2024-09-27 | $6.41 | $7.69 | 253,000 | — | — |
| 2024-09-26 | $6.25 | $7.50 | 425,800 | — | — |
| 2024-09-25 | $6.46 | $7.75 | 253,300 | — | — |
| 2024-09-24 | $6.59 | $7.91 | 241,600 | — | — |
| 2024-09-23 | $6.66 | $7.99 | 210,600 | — | — |
| 2024-09-20 | $6.65 | $7.98 | 677,500 | — | — |
| 2024-09-19 | $6.73 | $8.08 | 181,600 | — | — |
| 2024-09-18 | $6.64 | $7.97 | 253,400 | — | — |
| 2024-09-17 | $6.75 | $8.10 | 366,200 | — | — |
| 2024-09-16 | $6.50 | $7.80 | 192,100 | — | — |
| 2024-09-13 | $6.35 | $7.62 | 251,000 | — | — |
| 2024-09-12 | $6.28 | $7.54 | 396,700 | — | — |
| 2024-09-11 | $6.27 | $7.53 | 356,600 | — | — |
| 2024-09-10 | $6.36 | $7.63 | 360,500 | — | — |
| 2024-09-09 | $6.31 | $7.57 | 276,300 | — | — |
| 2024-09-06 | $6.32 | $7.59 | 321,400 | — | — |
| 2024-09-05 | $6.48 | $7.78 | 264,700 | — | — |
| 2024-09-04 | $6.44 | $7.73 | 505,700 | — | — |
| 2024-09-03 | $6.70 | $8.04 | 498,300 | — | — |
| 2024-08-30 | $7.13 | $8.56 | 204,700 | — | — |
| 2024-08-29 | $7.18 | $8.62 | 261,900 | — | — |
| 2024-08-28 | $7.06 | $8.47 | 256,900 | — | — |
| 2024-08-27 | $7.05 | $8.46 | 285,100 | — | — |
| 2024-08-26 | $7.10 | $8.52 | 298,800 | — | — |
| 2024-08-23 | $7.15 | $8.58 | 289,500 | — | — |
| 2024-08-22 | $6.91 | $8.29 | 280,100 | — | — |
| 2024-08-21 | $7.00 | $8.40 | 345,900 | — | — |
| 2024-08-20 | $7.00 | $8.40 | 362,600 | — | — |
| 2024-08-19 | $7.16 | $8.59 | 263,600 | — | — |
| 2024-08-16 | $7.22 | $8.67 | 312,900 | — | — |
| 2024-08-15 | $7.23 | $8.68 | 325,500 | — | — |
| 2024-08-14 | $7.10 | $8.52 | 488,200 | — | — |
| 2024-08-13 | $6.99 | $8.39 | 577,200 | — | — |
| 2024-08-12 | $7.09 | $8.51 | 631,200 | — | — |
| 2024-08-09 | $7.21 | $8.65 | 725,900 | — | — |
| 2024-08-08 | $7.51 | $9.01 | 1,271,200 | — | — |
| 2024-08-07 | $6.50 | $7.80 | 485,900 | — | — |
| 2024-08-06 | $6.44 | $7.73 | 511,100 | — | — |
| 2024-08-05 | $6.27 | $7.53 | 821,000 | — | — |
| 2024-08-02 | $6.67 | $8.01 | 660,600 | — | — |
| 2024-08-01 | $7.19 | $8.63 | 546,400 | — | — |
| 2024-07-31 | $7.51 | $9.01 | 413,700 | — | — |
| 2024-07-30 | $7.41 | $8.89 | 240,900 | — | — |
| 2024-07-29 | $7.20 | $8.64 | 705,500 | — | — |
| 2024-07-26 | $7.79 | $9.35 | 393,000 | — | — |
| 2024-07-25 | $7.79 | $9.35 | 363,900 | — | — |
| 2024-07-24 | $7.72 | $9.27 | 782,400 | — | — |
| 2024-07-23 | $7.96 | $9.55 | 1,786,400 | — | — |
| 2024-07-22 | $7.61 | $9.13 | 622,900 | — | — |
| 2024-07-19 | $7.32 | $8.79 | 303,600 | — | — |
| 2024-07-18 | $7.36 | $8.83 | 313,500 | — | — |
| 2024-07-17 | $7.37 | $8.85 | 595,100 | — | — |
| 2024-07-16 | $7.34 | $8.81 | 369,300 | — | — |
| 2024-07-15 | $7.26 | $8.71 | 549,900 | — | — |
| 2024-07-12 | $7.20 | $8.64 | 493,300 | — | — |
| 2024-07-11 | $7.13 | $8.56 | 459,200 | — | — |
| 2024-07-10 | $6.92 | $8.31 | 445,500 | — | — |
| 2024-07-09 | $6.76 | $8.11 | 365,200 | — | — |
| 2024-07-08 | $6.90 | $8.28 | 291,400 | — | — |
| 2024-07-05 | $6.75 | $8.10 | 430,600 | — | — |
| 2024-07-03 | $7.00 | $8.40 | 335,100 | — | — |
| 2024-07-02 | $6.81 | $8.17 | 308,800 | — | — |
| 2024-07-01 | $6.72 | $8.07 | 356,100 | — | — |
| 2024-06-28 | $6.78 | $8.14 | 859,900 | — | — |
| 2024-06-27 | $6.72 | $8.07 | 296,800 | — | — |
| 2024-06-26 | $6.65 | $7.98 | 498,600 | — | — |
| 2024-06-25 | $6.53 | $7.84 | 481,900 | — | — |
| 2024-06-24 | $6.46 | $7.75 | 617,600 | — | — |
| 2024-06-21 | $6.20 | $7.44 | 670,100 | — | — |
| 2024-06-20 | $6.14 | $7.37 | 556,800 | — | — |
| 2024-06-18 | $5.82 | $6.99 | 336,600 | — | — |
| 2024-06-17 | $5.85 | $7.02 | 336,800 | — | — |
| 2024-06-14 | $5.84 | $7.01 | 366,200 | — | — |
| 2024-06-13 | $5.79 | $6.95 | 268,000 | — | — |
| 2024-06-12 | $5.96 | $7.15 | 329,700 | — | — |
| 2024-06-11 | $6.17 | $7.41 | 469,000 | — | — |
| 2024-06-10 | $6.05 | $7.26 | 243,800 | — | — |
| 2024-06-07 | $5.78 | $6.94 | 274,500 | — | — |
| 2024-06-06 | $5.84 | $7.01 | 261,200 | — | — |
| 2024-06-05 | $5.76 | $6.91 | 406,300 | — | — |
| 2024-06-04 | $5.80 | $6.96 | 562,100 | — | — |
| 2024-06-03 | $5.94 | $7.13 | 543,600 | — | — |
| 2024-05-31 | $6.30 | $7.56 | 330,000 | — | — |
| 2024-05-30 | $6.26 | $7.51 | 387,500 | — | — |
| 2024-05-29 | $6.27 | $7.53 | 330,000 | — | — |
| 2024-05-28 | $6.34 | $7.61 | 416,700 | — | — |
| 2024-05-24 | $6.17 | $7.41 | 234,100 | — | — |
| 2024-05-23 | $6.13 | $7.36 | 408,500 | — | — |
| 2024-05-22 | $6.25 | $7.50 | 395,600 | — | — |
| 2024-05-21 | $6.47 | $7.77 | 389,500 | — | — |
| 2024-05-20 | $6.26 | $7.51 | 395,900 | — | — |
| 2024-05-17 | $6.29 | $7.55 | 287,300 | — | — |
| 2024-05-16 | $6.12 | $7.35 | 573,200 | — | — |
| 2024-05-15 | $6.14 | $7.37 | 341,400 | — | — |
| 2024-05-14 | $6.17 | $7.41 | 608,300 | — | — |
| 2024-05-13 | $6.21 | $7.45 | 719,600 | — | — |
| 2024-05-10 | $6.23 | $7.48 | 905,600 | — | — |
| 2024-05-09 | $6.62 | $7.95 | 984,200 | — | — |
| 2024-05-08 | $7.16 | $8.59 | 488,500 | — | — |
| 2024-05-07 | $7.10 | $8.52 | 312,300 | — | — |
| 2024-05-06 | $7.07 | $8.49 | 298,200 | — | — |
| 2024-05-03 | $7.06 | $8.47 | 499,400 | — | — |
| 2024-05-02 | $7.07 | $8.49 | 564,000 | — | — |
| 2024-05-01 | $6.72 | $8.07 | 596,900 | — | — |
| 2024-04-30 | $7.06 | $8.47 | 524,200 | — | — |
| 2024-04-29 | $7.46 | $8.95 | 260,000 | — | — |
| 2024-04-26 | $7.46 | $8.95 | 323,200 | — | — |
| 2024-04-25 | $7.29 | $8.75 | 294,100 | — | — |
| 2024-04-24 | $7.33 | $8.80 | 370,800 | — | — |
| 2024-04-23 | $7.38 | $8.86 | 467,800 | — | — |
| 2024-04-22 | $7.50 | $9.00 | 852,900 | — | — |
| 2024-04-19 | $7.20 | $8.64 | 827,100 | — | — |
| 2024-04-18 | $6.77 | $8.13 | 383,200 | — | — |
| 2024-04-17 | $6.81 | $8.17 | 500,900 | — | — |
| 2024-04-16 | $7.12 | $8.55 | 388,900 | — | — |
| 2024-04-15 | $7.04 | $8.45 | 552,200 | — | — |
| 2024-04-12 | $7.09 | $8.51 | 419,900 | — | — |
| 2024-04-11 | $7.17 | $8.61 | 348,300 | — | — |
| 2024-04-10 | $7.10 | $8.52 | 373,500 | — | — |
| 2024-04-09 | $6.97 | $8.37 | 437,400 | — | — |
| 2024-04-08 | $6.98 | $8.38 | 578,000 | — | — |
| 2024-04-05 | $6.86 | $8.23 | 325,600 | — | — |
| 2024-04-04 | $6.84 | $8.21 | 582,500 | — | — |
| 2024-04-03 | $7.13 | $8.56 | 850,800 | — | — |
| 2024-04-02 | $6.96 | $8.35 | 581,700 | — | — |
| 2024-04-01 | $6.63 | $7.96 | 400,000 | — | — |
| 2024-03-28 | $6.61 | $7.93 | 342,400 | — | — |
| 2024-03-27 | $6.53 | $7.84 | 443,300 | — | — |
| 2024-03-26 | $6.28 | $7.54 | 352,900 | — | — |
| 2024-03-25 | $6.36 | $7.63 | 340,100 | — | — |
| 2024-03-22 | $6.30 | $7.56 | 334,500 | — | — |
| 2024-03-21 | $6.46 | $7.75 | 447,200 | — | — |
| 2024-03-20 | $6.39 | $7.67 | 701,400 | — | — |
| 2024-03-19 | $6.18 | $7.42 | 706,800 | — | — |
| 2024-03-18 | $6.05 | $7.26 | 1,010,600 | — | — |
| 2024-03-15 | $6.03 | $7.24 | 742,300 | — | — |
| 2024-03-14 | $6.05 | $7.26 | 518,100 | — | — |
| 2024-03-13 | $6.10 | $7.32 | 723,800 | — | — |
| 2024-03-12 | $5.96 | $7.15 | 828,600 | — | — |
| 2024-03-11 | $5.97 | $7.17 | 2,868,600 | — | — |
| 2024-03-08 | $5.15 | $6.18 | 7,647,600 | — | — |
| 2024-03-07 | $6.26 | $7.51 | 1,085,900 | — | — |
| 2024-03-06 | $6.10 | $7.32 | 356,000 | — | — |
| 2024-03-05 | $6.06 | $7.27 | 262,300 | — | — |
| 2024-03-04 | $6.01 | $7.21 | 306,100 | — | — |
| 2024-03-01 | $6.12 | $7.35 | 365,900 | — | — |
| 2024-02-29 | $6.04 | $7.25 | 262,300 | — | — |
| 2024-02-28 | $6.08 | $7.30 | 282,400 | — | — |
| 2024-02-27 | $6.15 | $7.38 | 264,700 | — | — |
| 2024-02-26 | $6.10 | $7.32 | 369,800 | — | — |
| 2024-02-23 | $6.14 | $7.37 | 373,100 | — | — |
| 2024-02-22 | $6.12 | $7.35 | 330,000 | — | — |
| 2024-02-21 | $6.19 | $7.43 | 420,900 | — | — |
| 2024-02-20 | $6.05 | $7.26 | 392,300 | — | — |
| 2024-02-16 | $6.19 | $7.43 | 264,900 | — | — |
| 2024-02-15 | $6.23 | $7.48 | 827,500 | — | — |
| 2024-02-14 | $6.10 | $7.32 | 336,600 | — | — |
| 2024-02-13 | $6.00 | $7.20 | 515,800 | — | — |
| 2024-02-12 | $6.23 | $7.48 | 670,700 | — | — |
| 2024-02-09 | $6.06 | $7.27 | 331,700 | — | — |
| 2024-02-08 | $6.11 | $7.33 | 286,300 | — | — |
| 2024-02-07 | $5.90 | $7.08 | 176,000 | — | — |
| 2024-02-06 | $5.86 | $7.03 | 259,400 | — | — |
| 2024-02-05 | $5.81 | $6.97 | 429,700 | — | — |
| 2024-02-02 | $5.91 | $7.09 | 467,200 | — | — |
| 2024-02-01 | $6.05 | $7.26 | 549,500 | — | — |
| 2024-01-31 | $6.12 | $7.35 | 305,500 | — | — |
| 2024-01-30 | $6.24 | $7.49 | 231,900 | — | — |
| 2024-01-29 | $6.24 | $7.49 | 319,300 | — | — |
| 2024-01-26 | $6.48 | $7.78 | 389,800 | — | — |
| 2024-01-25 | $6.40 | $7.68 | 399,600 | — | — |
| 2024-01-24 | $6.18 | $7.42 | 719,600 | — | — |
| 2024-01-23 | $5.93 | $7.12 | 362,100 | — | — |
| 2024-01-22 | $5.84 | $7.01 | 345,400 | — | — |
| 2024-01-19 | $5.73 | $6.88 | 321,000 | — | — |
| 2024-01-18 | $5.73 | $6.88 | 446,500 | — | — |
| 2024-01-17 | $5.81 | $6.97 | 383,000 | — | — |
| 2024-01-16 | $5.81 | $6.97 | 760,700 | — | — |
| 2024-01-12 | $6.03 | $7.24 | 396,700 | — | — |
| 2024-01-11 | $5.91 | $7.09 | 284,300 | — | — |
| 2024-01-10 | $5.93 | $7.12 | 287,400 | — | — |
| 2024-01-09 | $5.92 | $7.11 | 581,800 | — | — |
| 2024-01-08 | $6.09 | $7.31 | 417,400 | — | — |
| 2024-01-05 | $6.13 | $7.36 | 754,700 | — | — |
| 2024-01-04 | $5.93 | $7.12 | 650,200 | — | — |
| 2024-01-03 | $6.07 | $7.29 | 449,400 | — | — |
| 2024-01-02 | $5.99 | $7.19 | 898,800 | — | — |