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
- 1987-03-03 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 | $4.63 | $5.68 | 342,100 | — | — |
| 2024-12-30 | $4.57 | $5.61 | 230,000 | — | — |
| 2024-12-27 | $4.56 | $5.59 | 293,300 | — | — |
| 2024-12-26 | $4.56 | $5.59 | 324,300 | — | — |
| 2024-12-24 | $4.35 | $5.34 | 147,100 | — | — |
| 2024-12-23 | $4.35 | $5.34 | 364,400 | — | — |
| 2024-12-20 | $4.44 | $5.45 | 495,200 | — | — |
| 2024-12-19 | $4.41 | $5.41 | 416,700 | — | — |
| 2024-12-18 | $4.66 | $5.72 | 536,300 | — | — |
| 2024-12-17 | $4.59 | $5.63 | 488,800 | — | — |
| 2024-12-16 | $4.93 | $6.05 | 338,000 | — | — |
| 2024-12-13 | $5.26 | $6.45 | 211,100 | — | — |
| 2024-12-12 | $5.27 | $6.47 | 219,500 | — | — |
| 2024-12-11 | $5.44 | $6.67 | 227,100 | — | — |
| 2024-12-10 | $5.61 | $6.88 | 222,000 | — | — |
| 2024-12-09 | $5.72 | $7.02 | 205,600 | — | — |
| 2024-12-06 | $5.76 | $7.07 | 244,200 | — | — |
| 2024-12-05 | $5.94 | $7.29 | 251,400 | — | — |
| 2024-12-04 | $6.15 | $7.55 | 220,900 | — | — |
| 2024-12-03 | $6.11 | $7.50 | 212,900 | — | — |
| 2024-12-02 | $6.13 | $7.52 | 322,600 | — | — |
| 2024-11-29 | $6.01 | $7.37 | 91,100 | — | — |
| 2024-11-27 | $6.03 | $7.40 | 138,700 | — | — |
| 2024-11-26 | $5.92 | $7.26 | 335,100 | — | — |
| 2024-11-25 | $5.82 | $7.14 | 430,300 | — | — |
| 2024-11-22 | $5.91 | $7.25 | 310,700 | — | — |
| 2024-11-21 | $6.13 | $7.52 | 259,800 | — | — |
| 2024-11-20 | $6.19 | $7.59 | 263,100 | — | — |
| 2024-11-19 | $6.35 | $7.79 | 534,100 | — | — |
| 2024-11-18 | $6.15 | $7.55 | 281,900 | — | — |
| 2024-11-15 | $6.06 | $7.43 | 507,900 | — | — |
| 2024-11-14 | $6.04 | $7.41 | 426,600 | — | — |
| 2024-11-13 | $6.43 | $7.89 | 732,700 | — | — |
| 2024-11-12 | $5.89 | $7.23 | 1,267,700 | — | — |
| 2024-11-11 | $5.66 | $6.94 | 335,300 | — | — |
| 2024-11-08 | $5.77 | $7.08 | 576,700 | — | — |
| 2024-11-07 | $5.58 | $6.85 | 417,700 | — | — |
| 2024-11-06 | $5.59 | $6.86 | 393,800 | — | — |
| 2024-11-05 | $5.43 | $6.66 | 251,400 | — | — |
| 2024-11-04 | $5.43 | $6.66 | 300,300 | — | — |
| 2024-11-01 | $5.26 | $6.45 | 260,500 | — | — |
| 2024-10-31 | $5.23 | $6.42 | 198,200 | — | — |
| 2024-10-30 | $5.36 | $6.58 | 297,600 | — | — |
| 2024-10-29 | $5.33 | $6.54 | 184,300 | — | — |
| 2024-10-28 | $5.42 | $6.65 | 215,700 | — | — |
| 2024-10-25 | $5.37 | $6.59 | 150,200 | — | — |
| 2024-10-24 | $5.36 | $6.58 | 273,400 | — | — |
| 2024-10-23 | $5.32 | $6.53 | 508,100 | — | — |
| 2024-10-22 | $5.46 | $6.70 | 482,600 | — | — |
| 2024-10-21 | $5.45 | $6.69 | 198,800 | — | — |
| 2024-10-18 | $5.46 | $6.70 | 168,800 | — | — |
| 2024-10-17 | $5.46 | $6.70 | 314,500 | — | — |
| 2024-10-16 | $5.35 | $6.56 | 291,700 | — | — |
| 2024-10-15 | $5.11 | $6.27 | 244,100 | — | — |
| 2024-10-14 | $5.17 | $6.34 | 148,100 | — | — |
| 2024-10-11 | $5.15 | $6.32 | 160,800 | — | — |
| 2024-10-10 | $5.15 | $6.32 | 137,100 | — | — |
| 2024-10-09 | $5.24 | $6.43 | 154,400 | — | — |
| 2024-10-08 | $5.20 | $6.38 | 230,100 | — | — |
| 2024-10-07 | $5.10 | $6.26 | 191,800 | — | — |
| 2024-10-04 | $5.19 | $6.37 | 215,000 | — | — |
| 2024-10-03 | $5.10 | $6.26 | 150,400 | — | — |
| 2024-10-02 | $5.11 | $6.27 | 224,300 | — | — |
| 2024-10-01 | $5.13 | $6.29 | 174,300 | — | — |
| 2024-09-30 | $5.30 | $6.50 | 175,600 | — | — |
| 2024-09-27 | $5.27 | $6.47 | 116,200 | — | — |
| 2024-09-26 | $5.28 | $6.48 | 156,200 | — | — |
| 2024-09-25 | $5.19 | $6.37 | 145,900 | — | — |
| 2024-09-24 | $5.38 | $6.60 | 205,800 | — | — |
| 2024-09-23 | $5.54 | $6.80 | 223,100 | — | — |
| 2024-09-20 | $5.56 | $6.82 | 468,900 | — | — |
| 2024-09-19 | $5.88 | $7.21 | 218,000 | — | — |
| 2024-09-18 | $5.86 | $7.19 | 205,200 | — | — |
| 2024-09-17 | $6.01 | $7.37 | 231,500 | — | — |
| 2024-09-16 | $6.06 | $7.43 | 209,000 | — | — |
| 2024-09-13 | $6.13 | $7.52 | 228,600 | — | — |
| 2024-09-12 | $5.88 | $7.21 | 493,100 | — | — |
| 2024-09-11 | $6.07 | $7.45 | 268,700 | — | — |
| 2024-09-10 | $6.05 | $7.42 | 264,700 | — | — |
| 2024-09-09 | $6.31 | $7.74 | 278,200 | — | — |
| 2024-09-06 | $6.26 | $7.68 | 248,400 | — | — |
| 2024-09-05 | $6.13 | $7.52 | 254,300 | — | — |
| 2024-09-04 | $6.07 | $7.45 | 233,300 | — | — |
| 2024-09-03 | $5.90 | $7.24 | 297,100 | — | — |
| 2024-08-30 | $5.74 | $7.04 | 263,800 | — | — |
| 2024-08-29 | $5.76 | $7.07 | 237,200 | — | — |
| 2024-08-28 | $5.67 | $6.96 | 239,700 | — | — |
| 2024-08-27 | $5.59 | $6.86 | 248,600 | — | — |
| 2024-08-26 | $5.94 | $7.29 | 346,500 | — | — |
| 2024-08-23 | $5.87 | $7.20 | 301,900 | — | — |
| 2024-08-22 | $5.62 | $6.89 | 153,500 | — | — |
| 2024-08-21 | $5.59 | $6.86 | 255,900 | — | — |
| 2024-08-20 | $5.53 | $6.78 | 257,600 | — | — |
| 2024-08-19 | $5.43 | $6.66 | 497,700 | — | — |
| 2024-08-16 | $5.70 | $6.99 | 395,000 | — | — |
| 2024-08-15 | $5.70 | $6.99 | 367,800 | — | — |
| 2024-08-14 | $5.33 | $6.54 | 353,000 | — | — |
| 2024-08-13 | $5.63 | $6.91 | 541,500 | — | — |
| 2024-08-12 | $5.60 | $6.87 | 666,800 | — | — |
| 2024-08-09 | $5.12 | $6.28 | 2,869,100 | — | — |
| 2024-08-08 | $8.19 | $10.05 | 299,600 | — | — |
| 2024-08-07 | $7.87 | $9.66 | 474,100 | — | — |
| 2024-08-06 | $8.61 | $10.56 | 190,700 | — | — |
| 2024-08-05 | $8.57 | $10.51 | 228,300 | — | — |
| 2024-08-02 | $8.85 | $10.86 | 173,300 | — | — |
| 2024-08-01 | $9.20 | $11.29 | 191,000 | — | — |
| 2024-07-31 | $9.62 | $11.80 | 183,200 | — | — |
| 2024-07-30 | $9.34 | $11.46 | 144,600 | — | — |
| 2024-07-29 | $9.35 | $11.47 | 134,000 | — | — |
| 2024-07-26 | $9.56 | $11.73 | 168,100 | — | — |
| 2024-07-25 | $9.51 | $11.67 | 141,200 | — | — |
| 2024-07-24 | $9.15 | $11.23 | 107,500 | — | — |
| 2024-07-23 | $9.31 | $11.42 | 160,700 | — | — |
| 2024-07-22 | $9.15 | $11.23 | 176,200 | — | — |
| 2024-07-19 | $9.15 | $11.23 | 94,900 | — | — |
| 2024-07-18 | $9.27 | $11.37 | 159,700 | — | — |
| 2024-07-17 | $9.51 | $11.67 | 272,500 | — | — |
| 2024-07-16 | $9.23 | $11.32 | 277,100 | — | — |
| 2024-07-15 | $8.61 | $10.56 | 263,800 | — | — |
| 2024-07-12 | $8.48 | $10.40 | 195,400 | — | — |
| 2024-07-11 | $8.54 | $10.48 | 405,500 | — | — |
| 2024-07-10 | $8.01 | $9.83 | 254,800 | — | — |
| 2024-07-09 | $8.23 | $10.10 | 289,100 | — | — |
| 2024-07-08 | $8.35 | $10.24 | 405,500 | — | — |
| 2024-07-05 | $8.27 | $10.15 | 224,800 | — | — |
| 2024-07-03 | $8.41 | $10.32 | 195,600 | — | — |
| 2024-07-02 | $8.35 | $10.24 | 367,200 | — | — |
| 2024-07-01 | $8.43 | $10.34 | 324,500 | — | — |
| 2024-06-28 | $8.60 | $10.55 | 549,200 | — | — |
| 2024-06-27 | $8.72 | $10.70 | 150,500 | — | — |
| 2024-06-26 | $8.83 | $10.83 | 178,300 | — | — |
| 2024-06-25 | $8.67 | $10.60 | 139,300 | — | — |
| 2024-06-24 | $8.67 | $10.60 | 214,200 | — | — |
| 2024-06-21 | $8.79 | $10.75 | 375,900 | — | — |
| 2024-06-20 | $8.63 | $10.55 | 151,800 | — | — |
| 2024-06-18 | $8.62 | $10.54 | 614,400 | — | — |
| 2024-06-17 | $8.60 | $10.51 | 255,000 | — | — |
| 2024-06-14 | $8.51 | $10.40 | 174,200 | — | — |
| 2024-06-13 | $8.85 | $10.82 | 143,700 | — | — |
| 2024-06-12 | $9.04 | $11.05 | 264,100 | — | — |
| 2024-06-11 | $8.82 | $10.78 | 162,600 | — | — |
| 2024-06-10 | $8.64 | $10.56 | 135,800 | — | — |
| 2024-06-07 | $8.67 | $10.60 | 172,200 | — | — |
| 2024-06-06 | $8.72 | $10.66 | 130,500 | — | — |
| 2024-06-05 | $8.75 | $10.70 | 188,300 | — | — |
| 2024-06-04 | $8.70 | $10.64 | 443,500 | — | — |
| 2024-06-03 | $8.76 | $10.71 | 256,200 | — | — |
| 2024-05-31 | $8.69 | $10.62 | 317,700 | — | — |
| 2024-05-30 | $8.66 | $10.59 | 346,600 | — | — |
| 2024-05-29 | $8.94 | $10.93 | 165,200 | — | — |
| 2024-05-28 | $9.06 | $11.08 | 209,200 | — | — |
| 2024-05-24 | $8.86 | $10.83 | 147,600 | — | — |
| 2024-05-23 | $8.80 | $10.76 | 241,700 | — | — |
| 2024-05-22 | $9.16 | $11.20 | 209,700 | — | — |
| 2024-05-21 | $9.03 | $11.04 | 203,900 | — | — |
| 2024-05-20 | $9.10 | $11.13 | 401,400 | — | — |
| 2024-05-17 | $9.10 | $11.13 | 395,400 | — | — |
| 2024-05-16 | $8.76 | $10.71 | 346,000 | — | — |
| 2024-05-15 | $8.74 | $10.69 | 494,500 | — | — |
| 2024-05-14 | $8.65 | $10.58 | 556,000 | — | — |
| 2024-05-13 | $9.27 | $11.33 | 426,700 | — | — |
| 2024-05-10 | $9.14 | $11.17 | 905,400 | — | — |
| 2024-05-09 | $12.64 | $15.45 | 166,700 | — | — |
| 2024-05-08 | $12.46 | $15.23 | 96,100 | — | — |
| 2024-05-07 | $12.23 | $14.95 | 108,300 | — | — |
| 2024-05-06 | $11.89 | $14.54 | 123,900 | — | — |
| 2024-05-03 | $11.77 | $14.39 | 117,800 | — | — |
| 2024-05-02 | $11.77 | $14.39 | 185,600 | — | — |
| 2024-05-01 | $11.69 | $14.29 | 126,600 | — | — |
| 2024-04-30 | $11.39 | $13.93 | 197,600 | — | — |
| 2024-04-29 | $11.65 | $14.24 | 88,900 | — | — |
| 2024-04-26 | $11.47 | $14.02 | 111,000 | — | — |
| 2024-04-25 | $11.19 | $13.68 | 140,600 | — | — |
| 2024-04-24 | $11.36 | $13.89 | 126,900 | — | — |
| 2024-04-23 | $11.30 | $13.82 | 139,200 | — | — |
| 2024-04-22 | $11.07 | $13.53 | 150,900 | — | — |
| 2024-04-19 | $11.11 | $13.58 | 132,000 | — | — |
| 2024-04-18 | $11.09 | $13.56 | 157,300 | — | — |
| 2024-04-17 | $11.27 | $13.78 | 125,000 | — | — |
| 2024-04-16 | $11.60 | $14.18 | 114,300 | — | — |
| 2024-04-15 | $11.61 | $14.19 | 167,800 | — | — |
| 2024-04-12 | $11.69 | $14.29 | 143,100 | — | — |
| 2024-04-11 | $12.14 | $14.84 | 108,400 | — | — |
| 2024-04-10 | $12.05 | $14.73 | 160,600 | — | — |
| 2024-04-09 | $12.69 | $15.51 | 108,100 | — | — |
| 2024-04-08 | $12.50 | $15.28 | 103,800 | — | — |
| 2024-04-05 | $12.49 | $15.27 | 469,600 | — | — |
| 2024-04-04 | $12.39 | $15.15 | 114,100 | — | — |
| 2024-04-03 | $12.74 | $15.58 | 93,800 | — | — |
| 2024-04-02 | $12.68 | $15.50 | 169,000 | — | — |
| 2024-04-01 | $12.80 | $15.65 | 411,400 | — | — |
| 2024-03-28 | $12.95 | $15.83 | 174,000 | — | — |
| 2024-03-27 | $12.65 | $15.47 | 158,700 | — | — |
| 2024-03-26 | $12.33 | $15.07 | 180,800 | — | — |
| 2024-03-25 | $12.62 | $15.39 | 124,400 | — | — |
| 2024-03-22 | $12.62 | $15.39 | 137,000 | — | — |
| 2024-03-21 | $12.79 | $15.60 | 218,600 | — | — |
| 2024-03-20 | $13.10 | $15.98 | 301,400 | — | — |
| 2024-03-19 | $12.24 | $14.93 | 324,100 | — | — |
| 2024-03-18 | $11.69 | $14.26 | 425,200 | — | — |
| 2024-03-15 | $12.90 | $15.73 | 963,600 | — | — |
| 2024-03-14 | $10.59 | $12.92 | 241,600 | — | — |
| 2024-03-13 | $11.19 | $13.65 | 167,700 | — | — |
| 2024-03-12 | $10.82 | $13.20 | 94,300 | — | — |
| 2024-03-11 | $10.85 | $13.23 | 121,200 | — | — |
| 2024-03-08 | $10.83 | $13.21 | 85,300 | — | — |
| 2024-03-07 | $11.12 | $13.56 | 212,200 | — | — |
| 2024-03-06 | $10.81 | $13.19 | 113,500 | — | — |
| 2024-03-05 | $10.73 | $13.09 | 98,500 | — | — |
| 2024-03-04 | $10.79 | $13.16 | 150,500 | — | — |
| 2024-03-01 | $10.82 | $13.20 | 306,500 | — | — |
| 2024-02-29 | $10.72 | $13.08 | 131,600 | — | — |
| 2024-02-28 | $10.54 | $12.86 | 61,800 | — | — |
| 2024-02-27 | $10.77 | $13.14 | 76,100 | — | — |
| 2024-02-26 | $10.86 | $13.25 | 87,500 | — | — |
| 2024-02-23 | $10.93 | $13.33 | 99,200 | — | — |
| 2024-02-22 | $10.82 | $13.20 | 199,100 | — | — |
| 2024-02-21 | $10.82 | $13.20 | 70,900 | — | — |
| 2024-02-20 | $11.04 | $13.47 | 124,200 | — | — |
| 2024-02-16 | $11.17 | $13.62 | 140,800 | — | — |
| 2024-02-15 | $11.08 | $13.51 | 219,600 | — | — |
| 2024-02-14 | $10.41 | $12.70 | 123,500 | — | — |
| 2024-02-13 | $10.36 | $12.64 | 224,900 | — | — |
| 2024-02-12 | $11.01 | $13.43 | 214,200 | — | — |
| 2024-02-09 | $10.52 | $12.83 | 163,800 | — | — |
| 2024-02-08 | $10.29 | $12.55 | 185,400 | — | — |
| 2024-02-07 | $10.57 | $12.89 | 116,800 | — | — |
| 2024-02-06 | $10.57 | $12.89 | 172,400 | — | — |
| 2024-02-05 | $10.50 | $12.81 | 431,200 | — | — |
| 2024-02-02 | $11.18 | $13.64 | 360,300 | — | — |
| 2024-02-01 | $11.00 | $13.42 | 326,100 | — | — |
| 2024-01-31 | $10.92 | $13.32 | 554,000 | — | — |
| 2024-01-30 | $10.86 | $13.25 | 195,100 | — | — |
| 2024-01-29 | $10.91 | $13.31 | 184,800 | — | — |
| 2024-01-26 | $10.79 | $13.16 | 149,000 | — | — |
| 2024-01-25 | $10.66 | $13.00 | 208,700 | — | — |
| 2024-01-24 | $10.17 | $12.40 | 142,800 | — | — |
| 2024-01-23 | $10.16 | $12.39 | 212,900 | — | — |
| 2024-01-22 | $10.28 | $12.54 | 234,200 | — | — |
| 2024-01-19 | $9.87 | $12.04 | 231,100 | — | — |
| 2024-01-18 | $9.73 | $11.87 | 169,000 | — | — |
| 2024-01-17 | $9.88 | $12.05 | 181,800 | — | — |
| 2024-01-16 | $10.17 | $12.40 | 179,000 | — | — |
| 2024-01-12 | $10.15 | $12.38 | 158,700 | — | — |
| 2024-01-11 | $10.31 | $12.58 | 181,200 | — | — |
| 2024-01-10 | $10.50 | $12.81 | 132,900 | — | — |
| 2024-01-09 | $10.59 | $12.92 | 236,300 | — | — |
| 2024-01-08 | $10.93 | $13.33 | 224,000 | — | — |
| 2024-01-05 | $10.53 | $12.84 | 268,700 | — | — |
| 2024-01-04 | $10.60 | $12.93 | 372,700 | — | — |
| 2024-01-03 | $10.66 | $13.00 | 362,100 | — | — |
| 2024-01-02 | $10.91 | $13.31 | 297,100 | — | — |