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
- 2004-01-23 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 | $7.57 | $10.00 | 1,149,100 | — | — |
| 2024-12-30 | $7.23 | $9.55 | 187,500 | — | — |
| 2024-12-27 | $7.13 | $9.42 | 197,900 | — | — |
| 2024-12-26 | $7.19 | $9.50 | 204,900 | — | — |
| 2024-12-24 | $7.02 | $9.27 | 259,900 | — | — |
| 2024-12-23 | $6.61 | $8.73 | 168,100 | — | — |
| 2024-12-20 | $6.67 | $8.81 | 765,000 | — | — |
| 2024-12-19 | $6.61 | $8.73 | 145,100 | — | — |
| 2024-12-18 | $6.76 | $8.93 | 458,100 | — | — |
| 2024-12-17 | $7.01 | $9.26 | 138,700 | — | — |
| 2024-12-16 | $7.05 | $9.31 | 142,900 | — | — |
| 2024-12-13 | $7.09 | $9.36 | 141,200 | — | — |
| 2024-12-12 | $6.99 | $9.23 | 161,500 | — | — |
| 2024-12-11 | $7.49 | $9.89 | 164,100 | — | — |
| 2024-12-10 | $7.22 | $9.54 | 163,000 | — | — |
| 2024-12-09 | $7.25 | $9.58 | 154,600 | — | — |
| 2024-12-06 | $7.29 | $9.63 | 160,500 | — | — |
| 2024-12-05 | $7.22 | $9.54 | 155,600 | — | — |
| 2024-12-04 | $7.41 | $9.79 | 161,600 | — | — |
| 2024-12-03 | $7.58 | $10.01 | 336,500 | — | — |
| 2024-12-02 | $7.42 | $9.80 | 221,700 | — | — |
| 2024-11-29 | $7.71 | $10.18 | 84,000 | — | — |
| 2024-11-27 | $7.61 | $10.05 | 168,500 | — | — |
| 2024-11-26 | $7.54 | $9.96 | 354,500 | — | — |
| 2024-11-25 | $7.59 | $10.03 | 309,000 | — | — |
| 2024-11-22 | $7.86 | $10.38 | 317,600 | — | — |
| 2024-11-21 | $7.57 | $10.00 | 162,200 | — | — |
| 2024-11-20 | $7.52 | $9.93 | 261,700 | — | — |
| 2024-11-19 | $7.92 | $10.46 | 426,600 | — | — |
| 2024-11-18 | $7.63 | $10.08 | 555,800 | — | — |
| 2024-11-15 | $6.89 | $9.10 | 265,300 | — | — |
| 2024-11-14 | $6.75 | $8.92 | 452,200 | — | — |
| 2024-11-13 | $7.11 | $9.39 | 201,800 | — | — |
| 2024-11-12 | $7.10 | $9.38 | 276,500 | — | — |
| 2024-11-11 | $6.98 | $9.22 | 332,700 | — | — |
| 2024-11-08 | $6.92 | $9.14 | 500,200 | — | — |
| 2024-11-07 | $6.72 | $8.88 | 704,100 | — | — |
| 2024-11-06 | $6.02 | $7.95 | 329,000 | — | — |
| 2024-11-05 | $5.97 | $7.89 | 140,200 | — | — |
| 2024-11-04 | $5.91 | $7.81 | 166,200 | — | — |
| 2024-11-01 | $5.79 | $7.65 | 118,700 | — | — |
| 2024-10-31 | $5.86 | $7.74 | 158,000 | — | — |
| 2024-10-30 | $6.01 | $7.94 | 167,700 | — | — |
| 2024-10-29 | $5.97 | $7.89 | 105,900 | — | — |
| 2024-10-28 | $5.98 | $7.90 | 88,600 | — | — |
| 2024-10-25 | $5.93 | $7.83 | 199,400 | — | — |
| 2024-10-24 | $5.87 | $7.75 | 67,000 | — | — |
| 2024-10-23 | $5.77 | $7.62 | 122,900 | — | — |
| 2024-10-22 | $5.81 | $7.67 | 187,900 | — | — |
| 2024-10-21 | $5.83 | $7.70 | 258,900 | — | — |
| 2024-10-18 | $6.07 | $8.02 | 326,600 | — | — |
| 2024-10-17 | $5.52 | $7.29 | 72,300 | — | — |
| 2024-10-16 | $5.56 | $7.34 | 146,700 | — | — |
| 2024-10-15 | $5.34 | $7.05 | 181,300 | — | — |
| 2024-10-14 | $5.34 | $7.05 | 97,200 | — | — |
| 2024-10-11 | $5.41 | $7.15 | 182,600 | — | — |
| 2024-10-10 | $5.26 | $6.95 | 200,800 | — | — |
| 2024-10-09 | $5.28 | $6.97 | 351,000 | — | — |
| 2024-10-08 | $5.39 | $7.12 | 171,600 | — | — |
| 2024-10-07 | $5.54 | $7.32 | 174,100 | — | — |
| 2024-10-04 | $5.71 | $7.54 | 100,600 | — | — |
| 2024-10-03 | $5.47 | $7.22 | 207,600 | — | — |
| 2024-10-02 | $5.46 | $7.21 | 325,600 | — | — |
| 2024-10-01 | $5.66 | $7.48 | 161,600 | — | — |
| 2024-09-30 | $5.87 | $7.75 | 187,100 | — | — |
| 2024-09-27 | $6.07 | $8.02 | 327,700 | — | — |
| 2024-09-26 | $5.95 | $7.86 | 378,400 | — | — |
| 2024-09-25 | $5.47 | $7.22 | 306,400 | — | — |
| 2024-09-24 | $5.12 | $6.76 | 635,900 | — | — |
| 2024-09-23 | $5.18 | $6.84 | 984,400 | — | — |
| 2024-09-20 | $5.10 | $6.74 | 2,208,600 | — | — |
| 2024-09-19 | $6.17 | $8.15 | 208,600 | — | — |
| 2024-09-18 | $6.11 | $8.07 | 147,200 | — | — |
| 2024-09-17 | $6.35 | $8.39 | 183,400 | — | — |
| 2024-09-16 | $5.83 | $7.70 | 210,800 | — | — |
| 2024-09-13 | $5.82 | $7.69 | 134,500 | — | — |
| 2024-09-12 | $5.80 | $7.66 | 79,700 | — | — |
| 2024-09-11 | $5.78 | $7.63 | 129,600 | — | — |
| 2024-09-10 | $5.84 | $7.71 | 73,200 | — | — |
| 2024-09-09 | $5.81 | $7.67 | 114,100 | — | — |
| 2024-09-06 | $5.86 | $7.74 | 176,400 | — | — |
| 2024-09-05 | $6.00 | $7.92 | 247,800 | — | — |
| 2024-09-04 | $6.26 | $8.27 | 72,100 | — | — |
| 2024-09-03 | $6.29 | $8.31 | 144,900 | — | — |
| 2024-08-30 | $6.82 | $9.01 | 114,700 | — | — |
| 2024-08-29 | $6.72 | $8.88 | 72,700 | — | — |
| 2024-08-28 | $6.61 | $8.73 | 95,700 | — | — |
| 2024-08-27 | $6.71 | $8.86 | 97,900 | — | — |
| 2024-08-26 | $6.76 | $8.93 | 134,300 | — | — |
| 2024-08-23 | $7.01 | $9.26 | 306,100 | — | — |
| 2024-08-22 | $6.49 | $8.57 | 46,500 | — | — |
| 2024-08-21 | $6.60 | $8.72 | 128,900 | — | — |
| 2024-08-20 | $6.50 | $8.59 | 158,000 | — | — |
| 2024-08-19 | $6.77 | $8.94 | 208,800 | — | — |
| 2024-08-16 | $6.47 | $8.55 | 123,300 | — | — |
| 2024-08-15 | $6.38 | $8.43 | 293,900 | — | — |
| 2024-08-14 | $5.97 | $7.89 | 174,200 | — | — |
| 2024-08-13 | $5.90 | $7.79 | 329,000 | — | — |
| 2024-08-12 | $5.64 | $7.45 | 183,300 | — | — |
| 2024-08-09 | $5.44 | $7.19 | 98,500 | — | — |
| 2024-08-08 | $5.62 | $7.42 | 85,800 | — | — |
| 2024-08-07 | $5.46 | $7.21 | 130,400 | — | — |
| 2024-08-06 | $5.67 | $7.49 | 113,200 | — | — |
| 2024-08-05 | $5.50 | $7.26 | 238,000 | — | — |
| 2024-08-02 | $5.83 | $7.70 | 204,300 | — | — |
| 2024-08-01 | $6.20 | $8.19 | 109,900 | — | — |
| 2024-07-31 | $6.54 | $8.64 | 133,900 | — | — |
| 2024-07-30 | $6.55 | $8.65 | 163,200 | — | — |
| 2024-07-29 | $6.35 | $8.39 | 123,500 | — | — |
| 2024-07-26 | $6.42 | $8.48 | 114,100 | — | — |
| 2024-07-25 | $6.33 | $8.36 | 189,400 | — | — |
| 2024-07-24 | $6.19 | $8.18 | 163,900 | — | — |
| 2024-07-23 | $6.57 | $8.68 | 183,900 | — | — |
| 2024-07-22 | $6.51 | $8.60 | 242,500 | — | — |
| 2024-07-19 | $6.31 | $8.33 | 131,700 | — | — |
| 2024-07-18 | $6.37 | $8.41 | 188,500 | — | — |
| 2024-07-17 | $6.46 | $8.53 | 231,300 | — | — |
| 2024-07-16 | $6.76 | $8.93 | 301,400 | — | — |
| 2024-07-15 | $6.76 | $8.93 | 358,900 | — | — |
| 2024-07-12 | $5.99 | $7.91 | 190,800 | — | — |
| 2024-07-11 | $5.94 | $7.85 | 239,300 | — | — |
| 2024-07-10 | $5.94 | $7.85 | 218,500 | — | — |
| 2024-07-09 | $5.90 | $7.79 | 261,500 | — | — |
| 2024-07-08 | $5.76 | $7.61 | 180,000 | — | — |
| 2024-07-05 | $5.54 | $7.32 | 298,100 | — | — |
| 2024-07-03 | $5.73 | $7.57 | 123,100 | — | — |
| 2024-07-02 | $5.46 | $7.21 | 315,300 | — | — |
| 2024-07-01 | $5.66 | $7.48 | 321,800 | — | — |
| 2024-06-28 | $6.07 | $8.02 | 3,396,400 | — | — |
| 2024-06-27 | $5.94 | $7.85 | 396,400 | — | — |
| 2024-06-26 | $5.87 | $7.75 | 381,200 | — | — |
| 2024-06-25 | $5.34 | $7.05 | 475,100 | — | — |
| 2024-06-24 | $5.53 | $7.30 | 315,100 | — | — |
| 2024-06-21 | $5.68 | $7.50 | 236,200 | — | — |
| 2024-06-20 | $5.74 | $7.58 | 195,400 | — | — |
| 2024-06-18 | $5.88 | $7.77 | 361,700 | — | — |
| 2024-06-17 | $5.77 | $7.62 | 309,000 | — | — |
| 2024-06-14 | $6.03 | $7.96 | 183,600 | — | — |
| 2024-06-13 | $6.22 | $8.22 | 101,200 | — | — |
| 2024-06-12 | $6.35 | $8.39 | 204,700 | — | — |
| 2024-06-11 | $6.36 | $8.40 | 189,700 | — | — |
| 2024-06-10 | $6.25 | $8.26 | 208,400 | — | — |
| 2024-06-07 | $6.23 | $8.23 | 230,200 | — | — |
| 2024-06-06 | $6.41 | $8.47 | 140,400 | — | — |
| 2024-06-05 | $6.50 | $8.59 | 152,000 | — | — |
| 2024-06-04 | $6.51 | $8.60 | 253,100 | — | — |
| 2024-06-03 | $6.77 | $8.94 | 127,400 | — | — |
| 2024-05-31 | $6.96 | $9.19 | 163,600 | — | — |
| 2024-05-30 | $6.86 | $9.06 | 117,600 | — | — |
| 2024-05-29 | $7.09 | $9.36 | 211,100 | — | — |
| 2024-05-28 | $6.92 | $9.14 | 145,300 | — | — |
| 2024-05-24 | $7.17 | $9.47 | 151,600 | — | — |
| 2024-05-23 | $6.96 | $9.19 | 245,000 | — | — |
| 2024-05-22 | $6.99 | $9.23 | 164,000 | — | — |
| 2024-05-21 | $7.19 | $9.50 | 351,500 | — | — |
| 2024-05-20 | $6.93 | $9.15 | 224,300 | — | — |
| 2024-05-17 | $7.35 | $9.71 | 117,000 | — | — |
| 2024-05-16 | $7.53 | $9.95 | 153,400 | — | — |
| 2024-05-15 | $7.25 | $9.58 | 170,500 | — | — |
| 2024-05-14 | $7.24 | $9.56 | 146,900 | — | — |
| 2024-05-13 | $7.55 | $9.97 | 250,000 | — | — |
| 2024-05-10 | $7.46 | $9.85 | 222,200 | — | — |
| 2024-05-09 | $7.60 | $10.04 | 439,300 | — | — |
| 2024-05-08 | $8.02 | $10.59 | 183,300 | — | — |
| 2024-05-07 | $7.87 | $10.39 | 174,900 | — | — |
| 2024-05-06 | $7.97 | $10.53 | 202,900 | — | — |
| 2024-05-03 | $7.97 | $10.53 | 181,300 | — | — |
| 2024-05-02 | $7.86 | $10.38 | 179,100 | — | — |
| 2024-05-01 | $7.83 | $10.34 | 235,800 | — | — |
| 2024-04-30 | $7.76 | $10.25 | 229,300 | — | — |
| 2024-04-29 | $7.55 | $9.97 | 248,000 | — | — |
| 2024-04-26 | $7.87 | $10.39 | 206,600 | — | — |
| 2024-04-25 | $7.84 | $10.36 | 551,800 | — | — |
| 2024-04-24 | $7.36 | $9.72 | 288,600 | — | — |
| 2024-04-23 | $6.88 | $9.09 | 184,700 | — | — |
| 2024-04-22 | $6.61 | $8.73 | 281,600 | — | — |
| 2024-04-19 | $6.93 | $9.15 | 416,300 | — | — |
| 2024-04-18 | $7.19 | $9.50 | 313,700 | — | — |
| 2024-04-17 | $7.26 | $9.59 | 316,100 | — | — |
| 2024-04-16 | $7.20 | $9.51 | 314,100 | — | — |
| 2024-04-15 | $7.55 | $9.97 | 416,100 | — | — |
| 2024-04-12 | $7.31 | $9.66 | 634,900 | — | — |
| 2024-04-11 | $6.90 | $9.11 | 389,400 | — | — |
| 2024-04-10 | $6.74 | $8.90 | 665,700 | — | — |
| 2024-04-09 | $6.74 | $8.90 | 269,600 | — | — |
| 2024-04-08 | $6.47 | $8.55 | 161,700 | — | — |
| 2024-04-05 | $6.38 | $8.43 | 488,700 | — | — |
| 2024-04-04 | $6.75 | $8.92 | 768,200 | — | — |
| 2024-04-03 | $7.56 | $9.99 | 445,400 | — | — |
| 2024-04-02 | $7.04 | $9.30 | 246,400 | — | — |
| 2024-04-01 | $6.53 | $8.62 | 199,300 | — | — |
| 2024-03-28 | $6.48 | $8.56 | 276,100 | — | — |
| 2024-03-27 | $6.58 | $8.69 | 427,700 | — | — |
| 2024-03-26 | $6.48 | $8.56 | 1,287,300 | — | — |
| 2024-03-25 | $6.61 | $8.73 | 475,300 | — | — |
| 2024-03-22 | $6.24 | $8.24 | 210,500 | — | — |
| 2024-03-21 | $5.95 | $7.86 | 301,800 | — | — |
| 2024-03-20 | $6.50 | $8.59 | 320,600 | — | — |
| 2024-03-19 | $6.14 | $8.11 | 430,500 | — | — |
| 2024-03-18 | $5.81 | $7.67 | 221,000 | — | — |
| 2024-03-15 | $5.66 | $7.48 | 220,400 | — | — |
| 2024-03-14 | $5.24 | $6.92 | 723,600 | — | — |
| 2024-03-13 | $5.09 | $6.72 | 2,093,100 | — | — |
| 2024-03-12 | $3.47 | $4.58 | 133,300 | — | — |
| 2024-03-11 | $3.67 | $4.85 | 91,700 | — | — |
| 2024-03-08 | $3.37 | $4.45 | 26,200 | — | — |
| 2024-03-07 | $3.29 | $4.35 | 34,900 | — | — |
| 2024-03-06 | $3.43 | $4.53 | 55,700 | — | — |
| 2024-03-05 | $3.54 | $4.68 | 83,300 | — | — |
| 2024-03-04 | $3.54 | $4.68 | 43,600 | — | — |
| 2024-03-01 | $3.40 | $4.49 | 28,300 | — | — |
| 2024-02-29 | $3.45 | $4.56 | 18,500 | — | — |
| 2024-02-28 | $3.38 | $4.46 | 28,700 | — | — |
| 2024-02-27 | $3.55 | $4.69 | 36,000 | — | — |
| 2024-02-26 | $3.41 | $4.50 | 26,500 | — | — |
| 2024-02-23 | $3.33 | $4.40 | 34,400 | — | — |
| 2024-02-22 | $3.27 | $4.32 | 46,200 | — | — |
| 2024-02-21 | $3.35 | $4.42 | 16,300 | — | — |
| 2024-02-20 | $3.45 | $4.56 | 107,900 | — | — |
| 2024-02-16 | $3.54 | $4.68 | 136,200 | — | — |
| 2024-02-15 | $3.35 | $4.42 | 121,600 | — | — |
| 2024-02-14 | $3.26 | $4.31 | 30,200 | — | — |
| 2024-02-13 | $3.12 | $4.12 | 55,900 | — | — |
| 2024-02-12 | $3.27 | $4.32 | 65,100 | — | — |
| 2024-02-09 | $3.33 | $4.40 | 31,200 | — | — |
| 2024-02-08 | $3.23 | $4.27 | 43,700 | — | — |
| 2024-02-07 | $3.09 | $4.08 | 44,300 | — | — |
| 2024-02-06 | $3.10 | $4.09 | 50,300 | — | — |
| 2024-02-05 | $2.97 | $3.92 | 156,100 | — | — |
| 2024-02-02 | $3.15 | $4.16 | 137,200 | — | — |
| 2024-02-01 | $3.31 | $4.37 | 31,000 | — | — |
| 2024-01-31 | $3.36 | $4.44 | 101,000 | — | — |
| 2024-01-30 | $3.26 | $4.31 | 71,400 | — | — |
| 2024-01-29 | $3.60 | $4.75 | 297,600 | — | — |
| 2024-01-26 | $3.17 | $4.19 | 143,600 | — | — |
| 2024-01-25 | $3.21 | $4.24 | 76,000 | — | — |
| 2024-01-24 | $3.02 | $3.99 | 73,700 | — | — |
| 2024-01-23 | $2.99 | $3.95 | 83,900 | — | — |
| 2024-01-22 | $3.07 | $4.05 | 196,800 | — | — |
| 2024-01-19 | $2.91 | $3.84 | 314,000 | — | — |
| 2024-01-18 | $2.73 | $3.61 | 95,700 | — | — |
| 2024-01-17 | $2.64 | $3.49 | 74,000 | — | — |
| 2024-01-16 | $2.64 | $3.49 | 16,700 | — | — |
| 2024-01-12 | $2.68 | $3.54 | 49,700 | — | — |
| 2024-01-11 | $2.65 | $3.50 | 69,700 | — | — |
| 2024-01-10 | $2.68 | $3.54 | 42,700 | — | — |
| 2024-01-09 | $2.71 | $3.58 | 69,500 | — | — |
| 2024-01-08 | $2.80 | $3.70 | 54,600 | — | — |
| 2024-01-05 | $2.81 | $3.71 | 273,900 | — | — |
| 2024-01-04 | $2.59 | $3.42 | 217,900 | — | — |
| 2024-01-03 | $2.77 | $3.66 | 155,800 | — | — |
| 2024-01-02 | $2.85 | $3.76 | 67,400 | — | — |