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
- 1995-12-21 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 | $6.72 | $6.72 | 27,900 | — | — |
| 2024-12-30 | $6.99 | $6.99 | 9,300 | — | — |
| 2024-12-27 | $6.91 | $6.91 | 7,800 | — | — |
| 2024-12-26 | $6.94 | $6.94 | 15,400 | — | — |
| 2024-12-24 | $6.85 | $6.85 | 15,100 | — | — |
| 2024-12-23 | $6.75 | $6.75 | 10,600 | — | — |
| 2024-12-20 | $7.27 | $7.27 | 17,300 | — | — |
| 2024-12-19 | $7.21 | $7.21 | 13,000 | — | — |
| 2024-12-18 | $7.39 | $7.39 | 41,600 | — | — |
| 2024-12-17 | $7.75 | $7.75 | 199,800 | — | — |
| 2024-12-16 | $7.34 | $7.34 | 70,400 | — | — |
| 2024-12-13 | $6.85 | $6.85 | 5,100 | — | — |
| 2024-12-12 | $6.79 | $6.79 | 6,800 | — | — |
| 2024-12-11 | $6.79 | $6.79 | 54,600 | — | — |
| 2024-12-10 | $6.93 | $6.93 | 3,600 | — | — |
| 2024-12-09 | $7.00 | $7.00 | 7,000 | — | — |
| 2024-12-06 | $7.18 | $7.18 | 7,600 | — | — |
| 2024-12-05 | $7.07 | $7.07 | 16,800 | — | — |
| 2024-12-04 | $7.14 | $7.14 | 49,300 | — | — |
| 2024-12-03 | $7.00 | $7.00 | 125,200 | — | — |
| 2024-12-02 | $7.02 | $7.02 | 70,200 | — | — |
| 2024-11-29 | $7.10 | $7.10 | 23,700 | — | — |
| 2024-11-27 | $7.45 | $7.45 | 35,600 | — | — |
| 2024-11-26 | $7.71 | $7.71 | 22,100 | — | — |
| 2024-11-25 | $7.62 | $7.62 | 15,100 | — | — |
| 2024-11-22 | $7.70 | $7.70 | 15,000 | — | — |
| 2024-11-21 | $7.61 | $7.61 | 28,300 | — | — |
| 2024-11-20 | $7.22 | $7.22 | 31,600 | — | — |
| 2024-11-19 | $7.24 | $7.24 | 37,500 | — | — |
| 2024-11-18 | $7.06 | $7.06 | 15,500 | — | — |
| 2024-11-15 | $7.22 | $7.22 | 23,100 | — | — |
| 2024-11-14 | $6.85 | $6.85 | 13,800 | — | — |
| 2024-11-13 | $7.00 | $7.00 | 7,700 | — | — |
| 2024-11-12 | $7.21 | $7.21 | 21,400 | — | — |
| 2024-11-11 | $7.26 | $7.26 | 14,700 | — | — |
| 2024-11-08 | $6.63 | $6.63 | 5,100 | — | — |
| 2024-11-07 | $6.85 | $6.85 | 16,300 | — | — |
| 2024-11-06 | $6.85 | $6.85 | 23,500 | — | — |
| 2024-11-05 | $7.00 | $7.00 | 13,400 | — | — |
| 2024-11-04 | $6.89 | $6.89 | 25,400 | — | — |
| 2024-11-01 | $7.16 | $7.16 | 12,000 | — | — |
| 2024-10-31 | $7.27 | $7.27 | 9,500 | — | — |
| 2024-10-30 | $7.37 | $7.37 | 10,300 | — | — |
| 2024-10-29 | $7.57 | $7.57 | 11,100 | — | — |
| 2024-10-28 | $7.61 | $7.61 | 19,800 | — | — |
| 2024-10-25 | $7.65 | $7.65 | 0 | — | — |
| 2024-10-24 | $7.65 | $7.65 | 54,600 | — | — |
| 2024-10-23 | $7.67 | $7.67 | 21,000 | — | — |
| 2024-10-22 | $7.75 | $7.75 | 29,900 | — | — |
| 2024-10-21 | $8.14 | $8.14 | 1,800 | — | — |
| 2024-10-18 | $8.30 | $8.30 | 15,700 | — | — |
| 2024-10-17 | $8.10 | $8.10 | 2,200 | — | — |
| 2024-10-16 | $8.10 | $8.10 | 8,700 | — | — |
| 2024-10-15 | $8.24 | $8.24 | 19,300 | — | — |
| 2024-10-14 | $8.27 | $8.27 | 15,700 | — | — |
| 2024-10-11 | $8.20 | $8.20 | 3,200 | — | — |
| 2024-10-10 | $8.05 | $8.05 | 6,300 | — | — |
| 2024-10-09 | $8.40 | $8.40 | 12,400 | — | — |
| 2024-10-08 | $8.43 | $8.43 | 10,400 | — | — |
| 2024-10-07 | $8.21 | $8.21 | 5,100 | — | — |
| 2024-10-04 | $8.15 | $8.15 | 18,800 | — | — |
| 2024-10-03 | $8.15 | $8.15 | 18,600 | — | — |
| 2024-10-02 | $8.15 | $8.15 | 9,800 | — | — |
| 2024-10-01 | $8.26 | $8.26 | 9,900 | — | — |
| 2024-09-30 | $7.99 | $7.99 | 10,700 | — | — |
| 2024-09-27 | $8.20 | $8.20 | 9,300 | — | — |
| 2024-09-26 | $8.12 | $8.12 | 9,500 | — | — |
| 2024-09-25 | $7.89 | $7.89 | 3,900 | — | — |
| 2024-09-24 | $8.00 | $8.00 | 4,300 | — | — |
| 2024-09-23 | $7.80 | $7.80 | 9,200 | — | — |
| 2024-09-20 | $7.75 | $7.75 | 14,700 | — | — |
| 2024-09-19 | $8.22 | $8.22 | 32,700 | — | — |
| 2024-09-18 | $8.24 | $8.24 | 13,800 | — | — |
| 2024-09-17 | $8.28 | $8.28 | 18,200 | — | — |
| 2024-09-16 | $8.17 | $8.17 | 11,400 | — | — |
| 2024-09-13 | $8.22 | $8.22 | 8,000 | — | — |
| 2024-09-12 | $8.01 | $8.01 | 39,400 | — | — |
| 2024-09-11 | $8.15 | $8.15 | 13,900 | — | — |
| 2024-09-10 | $8.10 | $8.10 | 41,400 | — | — |
| 2024-09-09 | $8.01 | $8.01 | 161,400 | — | — |
| 2024-09-06 | $10.17 | $10.17 | 21,900 | — | — |
| 2024-09-05 | $10.14 | $10.14 | 11,100 | — | — |
| 2024-09-04 | $10.48 | $10.48 | 14,500 | — | — |
| 2024-09-03 | $10.59 | $10.59 | 34,600 | — | — |
| 2024-08-30 | $11.24 | $11.24 | 3,800 | — | — |
| 2024-08-29 | $11.02 | $11.02 | 6,200 | — | — |
| 2024-08-28 | $11.51 | $11.51 | 52,000 | — | — |
| 2024-08-27 | $11.25 | $11.25 | 57,000 | — | — |
| 2024-08-26 | $11.34 | $11.34 | 67,300 | — | — |
| 2024-08-23 | $11.47 | $11.47 | 88,200 | — | — |
| 2024-08-22 | $9.85 | $9.85 | 68,600 | — | — |
| 2024-08-21 | $9.66 | $9.66 | 12,900 | — | — |
| 2024-08-20 | $9.90 | $9.90 | 16,600 | — | — |
| 2024-08-19 | $10.30 | $10.30 | 68,200 | — | — |
| 2024-08-16 | $9.99 | $9.99 | 341,500 | — | — |
| 2024-08-15 | $8.80 | $8.80 | 34,800 | — | — |
| 2024-08-14 | $8.89 | $8.89 | 71,400 | — | — |
| 2024-08-13 | $9.03 | $9.03 | 78,200 | — | — |
| 2024-08-12 | $9.00 | $9.00 | 66,600 | — | — |
| 2024-08-09 | $8.25 | $8.25 | 2,200 | — | — |
| 2024-08-08 | $8.19 | $8.19 | 1,800 | — | — |
| 2024-08-07 | $8.16 | $8.16 | 400 | — | — |
| 2024-08-06 | $8.16 | $8.16 | 5,600 | — | — |
| 2024-08-05 | $8.07 | $8.07 | 1,500 | — | — |
| 2024-08-02 | $8.21 | $8.21 | 2,500 | — | — |
| 2024-08-01 | $8.30 | $8.30 | 900 | — | — |
| 2024-07-31 | $8.40 | $8.40 | 2,500 | — | — |
| 2024-07-30 | $8.48 | $8.48 | 4,500 | — | — |
| 2024-07-29 | $8.49 | $8.49 | 27,400 | — | — |
| 2024-07-26 | $8.51 | $8.51 | 15,300 | — | — |
| 2024-07-25 | $8.66 | $8.66 | 2,000 | — | — |
| 2024-07-24 | $8.15 | $8.15 | 5,200 | — | — |
| 2024-07-23 | $8.25 | $8.25 | 31,700 | — | — |
| 2024-07-22 | $8.20 | $8.20 | 1,500 | — | — |
| 2024-07-19 | $8.19 | $8.19 | 4,900 | — | — |
| 2024-07-18 | $8.26 | $8.26 | 4,000 | — | — |
| 2024-07-17 | $8.46 | $8.46 | 2,100 | — | — |
| 2024-07-16 | $8.49 | $8.49 | 6,400 | — | — |
| 2024-07-15 | $8.58 | $8.58 | 1,800 | — | — |
| 2024-07-12 | $8.66 | $8.66 | 2,200 | — | — |
| 2024-07-11 | $8.48 | $8.48 | 5,400 | — | — |
| 2024-07-10 | $8.48 | $8.48 | 800 | — | — |
| 2024-07-09 | $8.49 | $8.49 | 1,300 | — | — |
| 2024-07-08 | $8.65 | $8.65 | 1,600 | — | — |
| 2024-07-05 | $8.60 | $8.60 | 3,800 | — | — |
| 2024-07-03 | $8.90 | $8.90 | 5,500 | — | — |
| 2024-07-02 | $8.87 | $8.87 | 700 | — | — |
| 2024-07-01 | $9.09 | $9.09 | 1,400 | — | — |
| 2024-06-28 | $8.90 | $8.90 | 22,100 | — | — |
| 2024-06-27 | $9.29 | $9.29 | 4,700 | — | — |
| 2024-06-26 | $9.13 | $9.13 | 7,200 | — | — |
| 2024-06-25 | $8.86 | $8.86 | 9,800 | — | — |
| 2024-06-24 | $9.01 | $9.01 | 5,600 | — | — |
| 2024-06-21 | $9.40 | $9.40 | 6,100 | — | — |
| 2024-06-20 | $9.23 | $9.23 | 2,200 | — | — |
| 2024-06-18 | $9.23 | $9.23 | 12,000 | — | — |
| 2024-06-17 | $9.23 | $9.23 | 1,800 | — | — |
| 2024-06-14 | $9.39 | $9.39 | 8,200 | — | — |
| 2024-06-13 | $8.83 | $8.83 | 16,300 | — | — |
| 2024-06-12 | $9.09 | $9.09 | 9,300 | — | — |
| 2024-06-11 | $9.31 | $9.31 | 0 | — | — |
| 2024-06-10 | $9.31 | $9.31 | 700 | — | — |
| 2024-06-07 | $9.42 | $9.42 | 600 | — | — |
| 2024-06-06 | $9.35 | $9.35 | 0 | — | — |
| 2024-06-05 | $9.35 | $9.35 | 300 | — | — |
| 2024-06-04 | $9.35 | $9.35 | 600 | — | — |
| 2024-06-03 | $9.45 | $9.45 | 5,900 | — | — |
| 2024-05-31 | $9.40 | $9.40 | 1,200 | — | — |
| 2024-05-30 | $9.50 | $9.50 | 3,800 | — | — |
| 2024-05-29 | $9.27 | $9.27 | 3,400 | — | — |
| 2024-05-28 | $9.75 | $9.75 | 1,600 | — | — |
| 2024-05-24 | $9.50 | $9.50 | 1,600 | — | — |
| 2024-05-23 | $9.04 | $9.04 | 1,500 | — | — |
| 2024-05-22 | $9.49 | $9.49 | 600 | — | — |
| 2024-05-21 | $9.50 | $9.50 | 4,100 | — | — |
| 2024-05-20 | $9.66 | $9.66 | 1,900 | — | — |
| 2024-05-17 | $9.41 | $9.41 | 9,200 | — | — |
| 2024-05-16 | $9.51 | $9.51 | 12,000 | — | — |
| 2024-05-15 | $9.07 | $9.07 | 1,900 | — | — |
| 2024-05-14 | $9.04 | $9.04 | 2,000 | — | — |
| 2024-05-13 | $9.17 | $9.17 | 2,600 | — | — |
| 2024-05-10 | $9.27 | $9.27 | 1,700 | — | — |
| 2024-05-09 | $9.26 | $9.26 | 4,300 | — | — |
| 2024-05-08 | $9.70 | $9.70 | 900 | — | — |
| 2024-05-07 | $9.41 | $9.41 | 20,300 | — | — |
| 2024-05-06 | $9.54 | $9.54 | 14,100 | — | — |
| 2024-05-03 | $9.07 | $9.07 | 3,800 | — | — |
| 2024-05-02 | $9.05 | $9.05 | 800 | — | — |
| 2024-05-01 | $9.10 | $9.10 | 700 | — | — |
| 2024-04-30 | $9.15 | $9.15 | 1,900 | — | — |
| 2024-04-29 | $9.18 | $9.18 | 2,700 | — | — |
| 2024-04-26 | $9.36 | $9.36 | 3,200 | — | — |
| 2024-04-25 | $9.40 | $9.40 | 600 | — | — |
| 2024-04-24 | $9.22 | $9.22 | 1,500 | — | — |
| 2024-04-23 | $9.38 | $9.38 | 700 | — | — |
| 2024-04-22 | $9.26 | $9.26 | 700 | — | — |
| 2024-04-19 | $9.10 | $9.10 | 1,400 | — | — |
| 2024-04-18 | $9.54 | $9.54 | 0 | — | — |
| 2024-04-17 | $9.54 | $9.54 | 1,500 | — | — |
| 2024-04-16 | $9.74 | $9.74 | 1,500 | — | — |
| 2024-04-15 | $9.69 | $9.69 | 1,600 | — | — |
| 2024-04-12 | $9.68 | $9.68 | 3,800 | — | — |
| 2024-04-11 | $9.65 | $9.65 | 2,500 | — | — |
| 2024-04-10 | $9.55 | $9.55 | 2,400 | — | — |
| 2024-04-09 | $9.92 | $9.92 | 3,600 | — | — |
| 2024-04-08 | $10.22 | $10.22 | 8,900 | — | — |
| 2024-04-05 | $9.55 | $9.55 | 3,500 | — | — |
| 2024-04-04 | $9.57 | $9.57 | 7,200 | — | — |
| 2024-04-03 | $8.85 | $8.85 | 9,100 | — | — |
| 2024-04-02 | $8.65 | $8.65 | 800 | — | — |
| 2024-04-01 | $8.63 | $8.63 | 1,200 | — | — |
| 2024-03-28 | $8.95 | $8.95 | 2,200 | — | — |
| 2024-03-27 | $8.80 | $8.80 | 1,700 | — | — |
| 2024-03-26 | $8.82 | $8.82 | 3,800 | — | — |
| 2024-03-25 | $8.80 | $8.80 | 4,000 | — | — |
| 2024-03-22 | $8.69 | $8.69 | 500 | — | — |
| 2024-03-21 | $8.08 | $8.08 | 1,700 | — | — |
| 2024-03-20 | $8.75 | $8.75 | 1,300 | — | — |
| 2024-03-19 | $8.75 | $8.75 | 1,500 | — | — |
| 2024-03-18 | $8.77 | $8.77 | 2,700 | — | — |
| 2024-03-15 | $8.88 | $8.88 | 9,200 | — | — |
| 2024-03-14 | $8.27 | $8.27 | 2,100 | — | — |
| 2024-03-13 | $8.20 | $8.20 | 6,400 | — | — |
| 2024-03-12 | $8.30 | $8.30 | 5,500 | — | — |
| 2024-03-11 | $8.08 | $8.08 | 3,300 | — | — |
| 2024-03-08 | $7.66 | $7.66 | 2,200 | — | — |
| 2024-03-07 | $8.00 | $8.00 | 5,900 | — | — |
| 2024-03-06 | $7.82 | $7.82 | 6,200 | — | — |
| 2024-03-05 | $7.62 | $7.62 | 1,200 | — | — |
| 2024-03-04 | $8.09 | $8.09 | 2,200 | — | — |
| 2024-03-01 | $8.19 | $8.19 | 4,500 | — | — |
| 2024-02-29 | $8.10 | $8.10 | 6,400 | — | — |
| 2024-02-28 | $7.68 | $7.68 | 4,500 | — | — |
| 2024-02-27 | $7.74 | $7.74 | 2,800 | — | — |
| 2024-02-26 | $7.46 | $7.46 | 2,500 | — | — |
| 2024-02-23 | $7.61 | $7.61 | 1,800 | — | — |
| 2024-02-22 | $7.42 | $7.42 | 400 | — | — |
| 2024-02-21 | $7.42 | $7.42 | 1,000 | — | — |
| 2024-02-20 | $7.60 | $7.60 | 2,700 | — | — |
| 2024-02-16 | $7.70 | $7.70 | 4,600 | — | — |
| 2024-02-15 | $7.50 | $7.50 | 3,600 | — | — |
| 2024-02-14 | $7.92 | $7.92 | 3,800 | — | — |
| 2024-02-13 | $8.10 | $8.10 | 7,300 | — | — |
| 2024-02-12 | $8.14 | $8.14 | 5,200 | — | — |
| 2024-02-09 | $8.30 | $8.30 | 3,300 | — | — |
| 2024-02-08 | $8.01 | $8.01 | 300 | — | — |
| 2024-02-07 | $8.01 | $8.01 | 8,600 | — | — |
| 2024-02-06 | $8.07 | $8.07 | 400 | — | — |
| 2024-02-05 | $8.32 | $8.32 | 6,600 | — | — |
| 2024-02-02 | $7.99 | $7.99 | 6,500 | — | — |
| 2024-02-01 | $7.63 | $7.63 | 2,100 | — | — |
| 2024-01-31 | $7.79 | $7.79 | 1,200 | — | — |
| 2024-01-30 | $7.73 | $7.73 | 6,800 | — | — |
| 2024-01-29 | $7.90 | $7.90 | 5,200 | — | — |
| 2024-01-26 | $7.20 | $7.20 | 900 | — | — |
| 2024-01-25 | $7.44 | $7.44 | 800 | — | — |
| 2024-01-24 | $7.12 | $7.12 | 2,800 | — | — |
| 2024-01-23 | $7.12 | $7.12 | 3,000 | — | — |
| 2024-01-22 | $7.24 | $7.24 | 1,700 | — | — |
| 2024-01-19 | $7.21 | $7.21 | 1,300 | — | — |
| 2024-01-18 | $7.26 | $7.26 | 3,100 | — | — |
| 2024-01-17 | $7.27 | $7.27 | 700 | — | — |
| 2024-01-16 | $7.41 | $7.41 | 3,000 | — | — |
| 2024-01-12 | $7.53 | $7.53 | 3,100 | — | — |
| 2024-01-11 | $7.60 | $7.60 | 1,300 | — | — |
| 2024-01-10 | $7.77 | $7.77 | 800 | — | — |
| 2024-01-09 | $7.97 | $7.97 | 3,200 | — | — |
| 2024-01-08 | $7.80 | $7.80 | 10,700 | — | — |
| 2024-01-05 | $8.30 | $8.30 | 500 | — | — |
| 2024-01-04 | $8.30 | $8.30 | 1,200 | — | — |
| 2024-01-03 | $8.50 | $8.50 | 3,200 | — | — |
| 2024-01-02 | $8.56 | $8.56 | 3,000 | — | — |