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
- 1996-01-09 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 | $6.85 | $9.31 | 3,800 | — | — |
| 2024-12-30 | $6.90 | $9.38 | 7,500 | — | — |
| 2024-12-27 | $6.92 | $9.41 | 3,800 | — | — |
| 2024-12-26 | $6.96 | $9.46 | 12,100 | — | — |
| 2024-12-24 | $7.01 | $9.53 | 0 | — | — |
| 2024-12-23 | $7.01 | $9.53 | 500 | — | — |
| 2024-12-20 | $7.07 | $9.61 | 5,400 | — | — |
| 2024-12-19 | $6.98 | $9.49 | 1,300 | — | — |
| 2024-12-18 | $6.81 | $9.26 | 20,800 | — | — |
| 2024-12-17 | $7.05 | $9.59 | 1,300 | — | — |
| 2024-12-16 | $7.03 | $9.56 | 1,100 | — | — |
| 2024-12-13 | $7.22 | $9.82 | 7,000 | — | — |
| 2024-12-12 | $7.03 | $9.56 | 900 | — | — |
| 2024-12-11 | $7.07 | $9.61 | 4,900 | — | — |
| 2024-12-10 | $7.01 | $9.53 | 1,700 | — | — |
| 2024-12-09 | $7.16 | $9.74 | 1,000 | — | — |
| 2024-12-06 | $7.01 | $9.53 | 4,900 | — | — |
| 2024-12-05 | $7.01 | $9.53 | 1,800 | — | — |
| 2024-12-04 | $7.11 | $9.67 | 5,500 | — | — |
| 2024-12-03 | $7.08 | $9.63 | 1,500 | — | — |
| 2024-12-02 | $7.06 | $9.60 | 900 | — | — |
| 2024-11-29 | $7.04 | $9.57 | 300 | — | — |
| 2024-11-27 | $6.90 | $9.38 | 16,900 | — | — |
| 2024-11-26 | $6.90 | $9.38 | 50,500 | — | — |
| 2024-11-25 | $7.21 | $9.80 | 12,400 | — | — |
| 2024-11-22 | $7.02 | $9.55 | 11,600 | — | — |
| 2024-11-21 | $7.09 | $9.64 | 4,200 | — | — |
| 2024-11-20 | $6.86 | $9.33 | 6,200 | — | — |
| 2024-11-19 | $6.97 | $9.48 | 0 | — | — |
| 2024-11-18 | $6.97 | $9.48 | 8,900 | — | — |
| 2024-11-15 | $7.20 | $9.79 | 0 | — | — |
| 2024-11-14 | $7.20 | $9.79 | 700 | — | — |
| 2024-11-13 | $7.44 | $10.12 | 3,200 | — | — |
| 2024-11-12 | $7.40 | $10.06 | 12,200 | — | — |
| 2024-11-11 | $7.22 | $9.82 | 9,100 | — | — |
| 2024-11-08 | $6.89 | $9.37 | 1,400 | — | — |
| 2024-11-07 | $6.70 | $9.11 | 2,000 | — | — |
| 2024-11-06 | $6.89 | $9.37 | 7,900 | — | — |
| 2024-11-05 | $6.52 | $8.87 | 11,200 | — | — |
| 2024-11-04 | $6.86 | $9.33 | 14,900 | — | — |
| 2024-11-01 | $6.97 | $9.48 | 2,100 | — | — |
| 2024-10-31 | $6.90 | $9.38 | 15,900 | — | — |
| 2024-10-30 | $7.05 | $9.59 | 8,200 | — | — |
| 2024-10-29 | $6.67 | $9.07 | 1,800 | — | — |
| 2024-10-28 | $6.61 | $8.99 | 1,100 | — | — |
| 2024-10-25 | $6.59 | $8.96 | 17,900 | — | — |
| 2024-10-24 | $6.60 | $8.97 | 19,300 | — | — |
| 2024-10-23 | $6.72 | $9.14 | 7,200 | — | — |
| 2024-10-22 | $6.72 | $9.14 | 7,400 | — | — |
| 2024-10-21 | $7.10 | $9.65 | 8,800 | — | — |
| 2024-10-18 | $7.18 | $9.76 | 6,200 | — | — |
| 2024-10-17 | $7.32 | $9.95 | 8,800 | — | — |
| 2024-10-16 | $7.65 | $10.40 | 42,000 | — | — |
| 2024-10-15 | $6.26 | $8.51 | 2,700 | — | — |
| 2024-10-14 | $6.06 | $8.24 | 13,100 | — | — |
| 2024-10-11 | $6.59 | $8.96 | 1,200 | — | — |
| 2024-10-10 | $6.50 | $8.84 | 4,500 | — | — |
| 2024-10-09 | $6.23 | $8.47 | 27,100 | — | — |
| 2024-10-08 | $6.06 | $8.24 | 7,600 | — | — |
| 2024-10-07 | $6.11 | $8.31 | 5,800 | — | — |
| 2024-10-04 | $6.35 | $8.63 | 2,500 | — | — |
| 2024-10-03 | $6.27 | $8.53 | 12,100 | — | — |
| 2024-10-02 | $6.31 | $8.58 | 8,300 | — | — |
| 2024-10-01 | $6.34 | $8.62 | 7,900 | — | — |
| 2024-09-30 | $6.44 | $8.76 | 4,300 | — | — |
| 2024-09-27 | $6.15 | $8.36 | 11,900 | — | — |
| 2024-09-26 | $6.12 | $8.32 | 8,200 | — | — |
| 2024-09-25 | $6.25 | $8.50 | 14,900 | — | — |
| 2024-09-24 | $7.12 | $9.68 | 6,700 | — | — |
| 2024-09-23 | $6.60 | $8.97 | 1,100 | — | — |
| 2024-09-20 | $7.00 | $9.52 | 16,100 | — | — |
| 2024-09-19 | $6.85 | $9.31 | 900 | — | — |
| 2024-09-18 | $6.71 | $9.12 | 9,000 | — | — |
| 2024-09-17 | $6.71 | $9.12 | 6,300 | — | — |
| 2024-09-16 | $6.76 | $9.19 | 7,700 | — | — |
| 2024-09-13 | $6.69 | $9.10 | 8,200 | — | — |
| 2024-09-12 | $6.65 | $9.04 | 700 | — | — |
| 2024-09-11 | $6.65 | $9.04 | 16,400 | — | — |
| 2024-09-10 | $6.57 | $8.93 | 8,600 | — | — |
| 2024-09-09 | $6.34 | $8.62 | 2,800 | — | — |
| 2024-09-06 | $6.58 | $8.95 | 11,500 | — | — |
| 2024-09-05 | $6.89 | $9.37 | 1,400 | — | — |
| 2024-09-04 | $7.64 | $10.39 | 10,100 | — | — |
| 2024-09-03 | $7.42 | $10.09 | 9,100 | — | — |
| 2024-08-30 | $7.63 | $10.38 | 1,500 | — | — |
| 2024-08-29 | $7.09 | $9.64 | 8,600 | — | — |
| 2024-08-28 | $7.69 | $10.46 | 3,600 | — | — |
| 2024-08-27 | $7.82 | $10.63 | 34,500 | — | — |
| 2024-08-26 | $7.10 | $9.65 | 3,000 | — | — |
| 2024-08-23 | $6.76 | $9.19 | 1,100 | — | — |
| 2024-08-22 | $6.80 | $9.25 | 16,200 | — | — |
| 2024-08-21 | $6.98 | $9.49 | 21,600 | — | — |
| 2024-08-20 | $5.88 | $8.00 | 8,900 | — | — |
| 2024-08-19 | $5.88 | $8.00 | 10,700 | — | — |
| 2024-08-16 | $5.78 | $7.86 | 14,000 | — | — |
| 2024-08-15 | $5.60 | $7.62 | 5,000 | — | — |
| 2024-08-14 | $5.69 | $7.74 | 9,800 | — | — |
| 2024-08-13 | $5.28 | $7.18 | 15,800 | — | — |
| 2024-08-12 | $5.15 | $7.00 | 7,800 | — | — |
| 2024-08-09 | $5.15 | $7.00 | 1,400 | — | — |
| 2024-08-08 | $5.15 | $7.00 | 500 | — | — |
| 2024-08-07 | $5.15 | $7.00 | 900 | — | — |
| 2024-08-06 | $4.86 | $6.61 | 7,800 | — | — |
| 2024-08-05 | $5.07 | $6.89 | 500 | — | — |
| 2024-08-02 | $5.02 | $6.83 | 400 | — | — |
| 2024-08-01 | $5.21 | $7.08 | 800 | — | — |
| 2024-07-31 | $4.96 | $6.74 | 600 | — | — |
| 2024-07-30 | $5.15 | $7.00 | 1,100 | — | — |
| 2024-07-29 | $5.34 | $7.26 | 2,500 | — | — |
| 2024-07-26 | $5.10 | $6.94 | 0 | — | — |
| 2024-07-25 | $5.10 | $6.94 | 3,400 | — | — |
| 2024-07-24 | $5.22 | $7.10 | 600 | — | — |
| 2024-07-23 | $5.10 | $6.94 | 4,200 | — | — |
| 2024-07-22 | $5.05 | $6.87 | 2,900 | — | — |
| 2024-07-19 | $4.99 | $6.79 | 9,500 | — | — |
| 2024-07-18 | $4.87 | $6.62 | 20,200 | — | — |
| 2024-07-17 | $4.93 | $6.70 | 15,300 | — | — |
| 2024-07-16 | $4.97 | $6.76 | 24,700 | — | — |
| 2024-07-15 | $5.05 | $6.87 | 37,300 | — | — |
| 2024-07-12 | $4.90 | $6.66 | 17,800 | — | — |
| 2024-07-11 | $5.03 | $6.84 | 59,900 | — | — |
| 2024-07-10 | $4.94 | $6.72 | 41,900 | — | — |
| 2024-07-09 | $5.40 | $7.34 | 219,400 | — | — |
| 2024-07-08 | $5.87 | $7.98 | 3,800 | — | — |
| 2024-07-05 | $5.60 | $7.62 | 2,400 | — | — |
| 2024-07-03 | $5.30 | $7.21 | 500 | — | — |
| 2024-07-02 | $5.34 | $7.26 | 2,100 | — | — |
| 2024-07-01 | $5.49 | $7.47 | 3,700 | — | — |
| 2024-06-28 | $5.14 | $6.99 | 4,000 | — | — |
| 2024-06-27 | $5.25 | $7.14 | 3,400 | — | — |
| 2024-06-26 | $5.44 | $7.40 | 3,300 | — | — |
| 2024-06-25 | $5.06 | $6.88 | 8,500 | — | — |
| 2024-06-24 | $5.18 | $7.04 | 2,300 | — | — |
| 2024-06-21 | $5.16 | $7.02 | 12,300 | — | — |
| 2024-06-20 | $5.25 | $7.14 | 5,300 | — | — |
| 2024-06-18 | $5.12 | $6.96 | 6,400 | — | — |
| 2024-06-17 | $5.06 | $6.88 | 15,100 | — | — |
| 2024-06-14 | $5.18 | $7.04 | 13,300 | — | — |
| 2024-06-13 | $5.12 | $6.96 | 2,200 | — | — |
| 2024-06-12 | $5.10 | $6.94 | 4,000 | — | — |
| 2024-06-11 | $5.31 | $7.22 | 8,100 | — | — |
| 2024-06-10 | $5.03 | $6.84 | 2,000 | — | — |
| 2024-06-07 | $5.06 | $6.88 | 3,500 | — | — |
| 2024-06-06 | $5.10 | $6.94 | 5,300 | — | — |
| 2024-06-05 | $4.85 | $6.60 | 800 | — | — |
| 2024-06-04 | $4.88 | $6.64 | 3,000 | — | — |
| 2024-06-03 | $4.94 | $6.72 | 4,800 | — | — |
| 2024-05-31 | $4.85 | $6.60 | 12,600 | — | — |
| 2024-05-30 | $4.84 | $6.58 | 4,100 | — | — |
| 2024-05-29 | $4.81 | $6.54 | 14,000 | — | — |
| 2024-05-28 | $4.85 | $6.60 | 9,700 | — | — |
| 2024-05-24 | $4.84 | $6.58 | 15,900 | — | — |
| 2024-05-23 | $4.99 | $6.79 | 6,800 | — | — |
| 2024-05-22 | $4.84 | $6.58 | 3,600 | — | — |
| 2024-05-21 | $4.89 | $6.65 | 15,500 | — | — |
| 2024-05-20 | $4.87 | $6.62 | 9,100 | — | — |
| 2024-05-17 | $4.51 | $6.13 | 1,500 | — | — |
| 2024-05-16 | $4.52 | $6.15 | 2,200 | — | — |
| 2024-05-15 | $4.54 | $6.17 | 1,400 | — | — |
| 2024-05-14 | $4.60 | $6.26 | 6,900 | — | — |
| 2024-05-13 | $4.52 | $6.15 | 16,000 | — | — |
| 2024-05-10 | $4.77 | $6.49 | 4,600 | — | — |
| 2024-05-09 | $4.72 | $6.42 | 12,400 | — | — |
| 2024-05-08 | $4.46 | $6.06 | 22,300 | — | — |
| 2024-05-07 | $4.71 | $6.40 | 8,500 | — | — |
| 2024-05-06 | $4.86 | $6.61 | 1,500 | — | — |
| 2024-05-03 | $4.91 | $6.68 | 1,600 | — | — |
| 2024-05-02 | $4.87 | $6.62 | 3,100 | — | — |
| 2024-05-01 | $5.03 | $6.84 | 6,800 | — | — |
| 2024-04-30 | $4.96 | $6.74 | 20,100 | — | — |
| 2024-04-29 | $5.14 | $6.99 | 2,400 | — | — |
| 2024-04-26 | $5.15 | $7.00 | 6,400 | — | — |
| 2024-04-25 | $5.01 | $6.81 | 8,000 | — | — |
| 2024-04-24 | $5.14 | $6.99 | 1,400 | — | — |
| 2024-04-23 | $4.86 | $6.61 | 15,800 | — | — |
| 2024-04-22 | $5.22 | $7.10 | 1,300 | — | — |
| 2024-04-19 | $4.88 | $6.64 | 1,200 | — | — |
| 2024-04-18 | $5.03 | $6.84 | 700 | — | — |
| 2024-04-17 | $5.00 | $6.80 | 1,700 | — | — |
| 2024-04-16 | $5.00 | $6.80 | 7,600 | — | — |
| 2024-04-15 | $4.82 | $6.55 | 21,300 | — | — |
| 2024-04-12 | $5.12 | $6.96 | 1,200 | — | — |
| 2024-04-11 | $5.01 | $6.81 | 16,100 | — | — |
| 2024-04-10 | $5.08 | $6.91 | 10,300 | — | — |
| 2024-04-09 | $5.33 | $7.25 | 6,600 | — | — |
| 2024-04-08 | $5.55 | $7.55 | 1,900 | — | — |
| 2024-04-05 | $5.53 | $7.52 | 4,800 | — | — |
| 2024-04-04 | $5.68 | $7.72 | 3,200 | — | — |
| 2024-04-03 | $5.75 | $7.82 | 5,800 | — | — |
| 2024-04-02 | $5.89 | $8.01 | 3,200 | — | — |
| 2024-04-01 | $5.80 | $7.89 | 3,700 | — | — |
| 2024-03-28 | $5.51 | $7.49 | 13,200 | — | — |
| 2024-03-27 | $5.99 | $8.15 | 5,400 | — | — |
| 2024-03-26 | $5.95 | $8.09 | 8,500 | — | — |
| 2024-03-25 | $5.90 | $8.02 | 8,000 | — | — |
| 2024-03-22 | $6.00 | $8.16 | 1,600 | — | — |
| 2024-03-21 | $6.07 | $8.25 | 23,800 | — | — |
| 2024-03-20 | $5.82 | $7.91 | 1,100 | — | — |
| 2024-03-19 | $5.88 | $8.00 | 5,500 | — | — |
| 2024-03-18 | $5.78 | $7.86 | 3,200 | — | — |
| 2024-03-15 | $5.88 | $8.00 | 2,400 | — | — |
| 2024-03-14 | $5.61 | $7.63 | 3,100 | — | — |
| 2024-03-13 | $5.56 | $7.56 | 1,200 | — | — |
| 2024-03-12 | $5.59 | $7.60 | 4,900 | — | — |
| 2024-03-11 | $5.70 | $7.75 | 3,000 | — | — |
| 2024-03-08 | $5.61 | $7.63 | 8,600 | — | — |
| 2024-03-07 | $5.64 | $7.67 | 4,800 | — | — |
| 2024-03-06 | $5.62 | $7.64 | 4,000 | — | — |
| 2024-03-05 | $5.66 | $7.70 | 3,500 | — | — |
| 2024-03-04 | $5.66 | $7.70 | 5,700 | — | — |
| 2024-03-01 | $5.67 | $7.71 | 2,800 | — | — |
| 2024-02-29 | $5.84 | $7.94 | 12,200 | — | — |
| 2024-02-28 | $5.68 | $7.72 | 11,000 | — | — |
| 2024-02-27 | $5.87 | $7.98 | 4,200 | — | — |
| 2024-02-26 | $5.86 | $7.97 | 2,900 | — | — |
| 2024-02-23 | $5.90 | $8.02 | 600 | — | — |
| 2024-02-22 | $5.89 | $8.01 | 9,800 | — | — |
| 2024-02-21 | $5.99 | $8.15 | 7,700 | — | — |
| 2024-02-20 | $6.01 | $8.17 | 3,800 | — | — |
| 2024-02-16 | $5.96 | $8.10 | 16,900 | — | — |
| 2024-02-15 | $6.25 | $8.50 | 5,300 | — | — |
| 2024-02-14 | $6.29 | $8.55 | 1,600 | — | — |
| 2024-02-13 | $6.35 | $8.63 | 1,900 | — | — |
| 2024-02-12 | $6.29 | $8.55 | 3,900 | — | — |
| 2024-02-09 | $6.29 | $8.55 | 6,200 | — | — |
| 2024-02-08 | $6.08 | $8.27 | 1,900 | — | — |
| 2024-02-07 | $6.24 | $8.49 | 3,600 | — | — |
| 2024-02-06 | $6.20 | $8.43 | 2,500 | — | — |
| 2024-02-05 | $6.24 | $8.49 | 2,800 | — | — |
| 2024-02-02 | $6.28 | $8.54 | 3,400 | — | — |
| 2024-02-01 | $6.24 | $8.49 | 4,500 | — | — |
| 2024-01-31 | $6.10 | $8.30 | 3,400 | — | — |
| 2024-01-30 | $6.26 | $8.51 | 2,100 | — | — |
| 2024-01-29 | $6.21 | $8.44 | 3,900 | — | — |
| 2024-01-26 | $6.35 | $8.63 | 12,500 | — | — |
| 2024-01-25 | $6.25 | $8.50 | 6,000 | — | — |
| 2024-01-24 | $6.25 | $8.50 | 6,200 | — | — |
| 2024-01-23 | $6.23 | $8.47 | 34,200 | — | — |
| 2024-01-22 | $6.37 | $8.66 | 4,000 | — | — |
| 2024-01-19 | $6.27 | $8.53 | 1,800 | — | — |
| 2024-01-18 | $6.49 | $8.83 | 1,500 | — | — |
| 2024-01-17 | $6.19 | $8.42 | 6,600 | — | — |
| 2024-01-16 | $6.20 | $8.43 | 1,700 | — | — |
| 2024-01-12 | $6.28 | $8.54 | 2,400 | — | — |
| 2024-01-11 | $6.40 | $8.70 | 1,600 | — | — |
| 2024-01-10 | $6.60 | $8.97 | 1,400 | — | — |
| 2024-01-09 | $6.97 | $9.48 | 1,000 | — | — |
| 2024-01-08 | $7.00 | $9.52 | 1,600 | — | — |
| 2024-01-05 | $7.00 | $9.52 | 9,500 | — | — |
| 2024-01-04 | $7.01 | $9.53 | 4,600 | — | — |
| 2024-01-03 | $6.87 | $9.34 | 700 | — | — |
| 2024-01-02 | $6.83 | $9.29 | 700 | — | — |