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
- 1994-04-04 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 | $7.41 | $8.69 | 9,300 | — | — |
| 2024-12-30 | $7.40 | $8.68 | 28,500 | — | — |
| 2024-12-27 | $7.72 | $9.05 | 25,800 | — | — |
| 2024-12-26 | $7.80 | $9.15 | 18,100 | — | — |
| 2024-12-24 | $7.75 | $9.09 | 1,400 | — | — |
| 2024-12-23 | $7.73 | $9.06 | 5,200 | — | — |
| 2024-12-20 | $7.83 | $9.18 | 5,500 | — | — |
| 2024-12-19 | $7.90 | $9.26 | 6,800 | — | — |
| 2024-12-18 | $7.65 | $8.97 | 16,200 | — | — |
| 2024-12-17 | $7.99 | $9.37 | 8,900 | — | — |
| 2024-12-16 | $7.96 | $9.33 | 9,900 | — | — |
| 2024-12-13 | $7.84 | $9.19 | 6,600 | — | — |
| 2024-12-12 | $7.90 | $9.26 | 10,700 | — | — |
| 2024-12-11 | $8.19 | $9.60 | 17,200 | — | — |
| 2024-12-10 | $8.46 | $9.92 | 8,500 | — | — |
| 2024-12-09 | $8.52 | $9.99 | 14,500 | — | — |
| 2024-12-06 | $8.80 | $10.32 | 6,000 | — | — |
| 2024-12-05 | $8.86 | $10.39 | 6,100 | — | — |
| 2024-12-04 | $8.83 | $10.35 | 20,500 | — | — |
| 2024-12-03 | $8.57 | $10.05 | 4,800 | — | — |
| 2024-12-02 | $8.54 | $10.01 | 13,500 | — | — |
| 2024-11-29 | $8.67 | $10.17 | 10,400 | — | — |
| 2024-11-27 | $9.09 | $10.66 | 24,200 | — | — |
| 2024-11-26 | $9.00 | $10.55 | 14,500 | — | — |
| 2024-11-25 | $8.87 | $10.40 | 31,100 | — | — |
| 2024-11-22 | $8.35 | $9.79 | 16,200 | — | — |
| 2024-11-21 | $8.30 | $9.73 | 15,500 | — | — |
| 2024-11-20 | $7.87 | $9.23 | 15,800 | — | — |
| 2024-11-19 | $8.04 | $9.43 | 27,600 | — | — |
| 2024-11-18 | $8.22 | $9.64 | 42,000 | — | — |
| 2024-11-15 | $8.43 | $9.89 | 14,100 | — | — |
| 2024-11-14 | $8.73 | $9.94 | 25,400 | — | — |
| 2024-11-13 | $9.17 | $10.45 | 14,800 | — | — |
| 2024-11-12 | $9.33 | $10.63 | 31,900 | — | — |
| 2024-11-11 | $9.25 | $10.54 | 46,900 | — | — |
| 2024-11-08 | $8.73 | $9.94 | 53,100 | — | — |
| 2024-11-07 | $8.33 | $9.49 | 54,500 | — | — |
| 2024-11-06 | $7.46 | $8.50 | 7,700 | — | — |
| 2024-11-05 | $7.15 | $8.14 | 29,100 | — | — |
| 2024-11-04 | $7.37 | $8.40 | 29,900 | — | — |
| 2024-11-01 | $7.21 | $8.21 | 47,200 | — | — |
| 2024-10-31 | $7.34 | $8.36 | 98,100 | — | — |
| 2024-10-30 | $7.31 | $8.33 | 260,900 | — | — |
| 2024-10-29 | $5.82 | $6.63 | 2,600 | — | — |
| 2024-10-28 | $5.94 | $6.77 | 19,400 | — | — |
| 2024-10-25 | $6.05 | $6.89 | 14,200 | — | — |
| 2024-10-24 | $6.20 | $7.06 | 8,600 | — | — |
| 2024-10-23 | $6.30 | $7.18 | 11,200 | — | — |
| 2024-10-22 | $6.20 | $7.06 | 6,200 | — | — |
| 2024-10-21 | $6.22 | $7.09 | 11,600 | — | — |
| 2024-10-18 | $6.34 | $7.22 | 14,800 | — | — |
| 2024-10-17 | $6.19 | $7.05 | 3,800 | — | — |
| 2024-10-16 | $6.25 | $7.12 | 68,500 | — | — |
| 2024-10-15 | $5.84 | $6.65 | 2,600 | — | — |
| 2024-10-14 | $6.05 | $6.89 | 4,800 | — | — |
| 2024-10-11 | $6.26 | $7.13 | 900 | — | — |
| 2024-10-10 | $6.48 | $7.38 | 1,000 | — | — |
| 2024-10-09 | $6.49 | $7.39 | 200 | — | — |
| 2024-10-08 | $6.54 | $7.45 | 6,500 | — | — |
| 2024-10-07 | $6.30 | $7.18 | 6,400 | — | — |
| 2024-10-04 | $6.36 | $7.24 | 500 | — | — |
| 2024-10-03 | $6.35 | $7.23 | 5,500 | — | — |
| 2024-10-02 | $6.37 | $7.26 | 800 | — | — |
| 2024-10-01 | $6.25 | $7.12 | 700 | — | — |
| 2024-09-30 | $6.37 | $7.26 | 1,300 | — | — |
| 2024-09-27 | $6.48 | $7.38 | 1,000 | — | — |
| 2024-09-26 | $6.53 | $7.44 | 1,600 | — | — |
| 2024-09-25 | $6.41 | $7.30 | 1,700 | — | — |
| 2024-09-24 | $6.51 | $7.42 | 2,900 | — | — |
| 2024-09-23 | $6.21 | $7.07 | 1,200 | — | — |
| 2024-09-20 | $6.82 | $7.77 | 25,600 | — | — |
| 2024-09-19 | $6.17 | $7.03 | 3,200 | — | — |
| 2024-09-18 | $6.25 | $7.12 | 4,800 | — | — |
| 2024-09-17 | $6.18 | $7.04 | 2,100 | — | — |
| 2024-09-16 | $6.32 | $7.20 | 1,300 | — | — |
| 2024-09-13 | $6.36 | $7.24 | 1,400 | — | — |
| 2024-09-12 | $6.30 | $7.18 | 3,500 | — | — |
| 2024-09-11 | $6.54 | $7.45 | 5,300 | — | — |
| 2024-09-10 | $6.23 | $7.10 | 1,700 | — | — |
| 2024-09-09 | $6.52 | $7.43 | 2,100 | — | — |
| 2024-09-06 | $6.75 | $7.69 | 1,100 | — | — |
| 2024-09-05 | $6.43 | $7.32 | 1,200 | — | — |
| 2024-09-04 | $6.50 | $7.40 | 3,900 | — | — |
| 2024-09-03 | $6.64 | $7.56 | 20,400 | — | — |
| 2024-08-30 | $6.20 | $7.06 | 1,200 | — | — |
| 2024-08-29 | $6.49 | $7.39 | 2,900 | — | — |
| 2024-08-28 | $6.50 | $7.40 | 2,200 | — | — |
| 2024-08-27 | $6.55 | $7.46 | 1,000 | — | — |
| 2024-08-26 | $6.68 | $7.61 | 1,100 | — | — |
| 2024-08-23 | $6.68 | $7.61 | 3,300 | — | — |
| 2024-08-22 | $6.81 | $7.76 | 4,500 | — | — |
| 2024-08-21 | $7.11 | $8.10 | 5,200 | — | — |
| 2024-08-20 | $6.80 | $7.75 | 5,300 | — | — |
| 2024-08-19 | $6.52 | $7.43 | 1,400 | — | — |
| 2024-08-16 | $6.62 | $7.54 | 500 | — | — |
| 2024-08-15 | $6.62 | $7.54 | 1,500 | — | — |
| 2024-08-14 | $6.75 | $7.69 | 1,500 | — | — |
| 2024-08-13 | $6.65 | $7.58 | 900 | — | — |
| 2024-08-12 | $6.80 | $7.75 | 1,100 | — | — |
| 2024-08-09 | $7.00 | $7.97 | 3,900 | — | — |
| 2024-08-08 | $6.55 | $7.46 | 2,200 | — | — |
| 2024-08-07 | $6.80 | $7.75 | 2,500 | — | — |
| 2024-08-06 | $6.95 | $7.92 | 3,900 | — | — |
| 2024-08-05 | $7.01 | $7.99 | 1,400 | — | — |
| 2024-08-02 | $7.03 | $8.01 | 800 | — | — |
| 2024-08-01 | $7.36 | $8.38 | 1,900 | — | — |
| 2024-07-31 | $7.46 | $8.50 | 11,100 | — | — |
| 2024-07-30 | $7.24 | $8.25 | 7,100 | — | — |
| 2024-07-29 | $7.92 | $9.02 | 7,300 | — | — |
| 2024-07-26 | $7.45 | $8.49 | 11,400 | — | — |
| 2024-07-25 | $7.72 | $8.79 | 500 | — | — |
| 2024-07-24 | $7.62 | $8.68 | 3,900 | — | — |
| 2024-07-23 | $7.74 | $8.82 | 2,100 | — | — |
| 2024-07-22 | $7.40 | $8.43 | 7,300 | — | — |
| 2024-07-19 | $7.17 | $8.17 | 5,900 | — | — |
| 2024-07-18 | $7.36 | $8.38 | 10,500 | — | — |
| 2024-07-17 | $7.43 | $8.46 | 3,900 | — | — |
| 2024-07-16 | $7.18 | $8.18 | 6,500 | — | — |
| 2024-07-15 | $7.12 | $8.11 | 4,500 | — | — |
| 2024-07-12 | $7.58 | $8.63 | 1,300 | — | — |
| 2024-07-11 | $7.22 | $8.22 | 800 | — | — |
| 2024-07-10 | $7.84 | $8.93 | 7,900 | — | — |
| 2024-07-09 | $7.69 | $8.76 | 400 | — | — |
| 2024-07-08 | $7.53 | $8.58 | 2,300 | — | — |
| 2024-07-05 | $7.83 | $8.92 | 3,500 | — | — |
| 2024-07-03 | $6.83 | $7.78 | 900 | — | — |
| 2024-07-02 | $7.02 | $8.00 | 1,400 | — | — |
| 2024-07-01 | $7.43 | $8.46 | 5,500 | — | — |
| 2024-06-28 | $7.61 | $8.67 | 4,500 | — | — |
| 2024-06-27 | $8.30 | $9.45 | 3,400 | — | — |
| 2024-06-26 | $8.32 | $9.48 | 1,700 | — | — |
| 2024-06-25 | $8.36 | $9.52 | 1,600 | — | — |
| 2024-06-24 | $8.29 | $9.44 | 3,200 | — | — |
| 2024-06-21 | $9.04 | $10.30 | 6,300 | — | — |
| 2024-06-20 | $8.45 | $9.63 | 1,600 | — | — |
| 2024-06-18 | $8.12 | $9.25 | 3,000 | — | — |
| 2024-06-17 | $8.29 | $9.44 | 11,300 | — | — |
| 2024-06-14 | $8.26 | $9.41 | 2,500 | — | — |
| 2024-06-13 | $8.17 | $9.31 | 15,700 | — | — |
| 2024-06-12 | $8.25 | $9.40 | 18,000 | — | — |
| 2024-06-11 | $7.98 | $9.09 | 4,200 | — | — |
| 2024-06-10 | $8.27 | $9.42 | 5,800 | — | — |
| 2024-06-07 | $9.22 | $10.50 | 8,800 | — | — |
| 2024-06-06 | $8.94 | $10.18 | 7,300 | — | — |
| 2024-06-05 | $8.49 | $9.67 | 9,500 | — | — |
| 2024-06-04 | $8.63 | $9.83 | 14,400 | — | — |
| 2024-06-03 | $8.41 | $9.58 | 27,400 | — | — |
| 2024-05-31 | $8.22 | $9.36 | 22,200 | — | — |
| 2024-05-30 | $8.81 | $10.04 | 5,700 | — | — |
| 2024-05-29 | $9.20 | $10.48 | 4,300 | — | — |
| 2024-05-28 | $9.18 | $10.46 | 8,500 | — | — |
| 2024-05-24 | $9.04 | $10.30 | 26,100 | — | — |
| 2024-05-23 | $9.14 | $10.41 | 19,900 | — | — |
| 2024-05-22 | $9.07 | $10.33 | 2,600 | — | — |
| 2024-05-21 | $9.01 | $10.26 | 1,200 | — | — |
| 2024-05-20 | $8.94 | $10.18 | 2,400 | — | — |
| 2024-05-17 | $9.00 | $10.25 | 3,000 | — | — |
| 2024-05-16 | $9.13 | $10.40 | 8,100 | — | — |
| 2024-05-15 | $9.38 | $10.68 | 13,200 | — | — |
| 2024-05-14 | $9.19 | $10.47 | 27,600 | — | — |
| 2024-05-13 | $8.94 | $10.18 | 9,400 | — | — |
| 2024-05-10 | $8.90 | $10.14 | 11,200 | — | — |
| 2024-05-09 | $9.00 | $10.25 | 25,800 | — | — |
| 2024-05-08 | $8.74 | $9.96 | 14,200 | — | — |
| 2024-05-07 | $8.63 | $9.83 | 7,000 | — | — |
| 2024-05-06 | $8.63 | $9.83 | 15,400 | — | — |
| 2024-05-03 | $8.93 | $10.17 | 22,600 | — | — |
| 2024-05-02 | $8.57 | $9.76 | 8,400 | — | — |
| 2024-05-01 | $8.29 | $9.44 | 9,400 | — | — |
| 2024-04-30 | $8.31 | $9.47 | 7,600 | — | — |
| 2024-04-29 | $8.39 | $9.56 | 6,400 | — | — |
| 2024-04-26 | $8.45 | $9.63 | 21,900 | — | — |
| 2024-04-25 | $7.80 | $8.89 | 3,500 | — | — |
| 2024-04-24 | $7.87 | $8.96 | 3,400 | — | — |
| 2024-04-23 | $7.72 | $8.79 | 3,700 | — | — |
| 2024-04-22 | $7.92 | $9.02 | 9,400 | — | — |
| 2024-04-19 | $7.50 | $8.54 | 23,000 | — | — |
| 2024-04-18 | $7.37 | $8.40 | 21,500 | — | — |
| 2024-04-17 | $6.75 | $7.69 | 10,900 | — | — |
| 2024-04-16 | $6.70 | $7.63 | 10,200 | — | — |
| 2024-04-15 | $7.08 | $8.06 | 8,000 | — | — |
| 2024-04-12 | $7.21 | $8.21 | 5,900 | — | — |
| 2024-04-11 | $7.27 | $8.28 | 10,100 | — | — |
| 2024-04-10 | $7.46 | $8.50 | 5,100 | — | — |
| 2024-04-09 | $7.41 | $8.44 | 900 | — | — |
| 2024-04-08 | $7.50 | $8.54 | 1,400 | — | — |
| 2024-04-05 | $7.43 | $8.46 | 900 | — | — |
| 2024-04-04 | $7.35 | $8.37 | 25,900 | — | — |
| 2024-04-03 | $7.56 | $8.61 | 1,400 | — | — |
| 2024-04-02 | $7.49 | $8.53 | 9,700 | — | — |
| 2024-04-01 | $7.46 | $8.50 | 9,100 | — | — |
| 2024-03-28 | $7.46 | $8.50 | 38,000 | — | — |
| 2024-03-27 | $8.00 | $9.11 | 24,400 | — | — |
| 2024-03-26 | $8.04 | $9.16 | 36,200 | — | — |
| 2024-03-25 | $6.90 | $7.86 | 18,900 | — | — |
| 2024-03-22 | $6.41 | $7.30 | 19,500 | — | — |
| 2024-03-21 | $6.04 | $6.88 | 6,500 | — | — |
| 2024-03-20 | $6.08 | $6.93 | 16,900 | — | — |
| 2024-03-19 | $5.86 | $6.68 | 9,800 | — | — |
| 2024-03-18 | $5.79 | $6.60 | 30,100 | — | — |
| 2024-03-15 | $5.65 | $6.44 | 22,500 | — | — |
| 2024-03-14 | $5.58 | $6.36 | 13,200 | — | — |
| 2024-03-13 | $5.95 | $6.78 | 22,400 | — | — |
| 2024-03-12 | $5.52 | $6.29 | 4,800 | — | — |
| 2024-03-11 | $5.67 | $6.46 | 23,900 | — | — |
| 2024-03-08 | $6.05 | $6.89 | 21,500 | — | — |
| 2024-03-07 | $6.10 | $6.95 | 21,000 | — | — |
| 2024-03-06 | $5.51 | $6.28 | 12,800 | — | — |
| 2024-03-05 | $5.65 | $6.44 | 22,300 | — | — |
| 2024-03-04 | $5.32 | $6.06 | 15,700 | — | — |
| 2024-03-01 | $4.91 | $5.59 | 9,100 | — | — |
| 2024-02-29 | $5.20 | $5.92 | 3,200 | — | — |
| 2024-02-28 | $5.05 | $5.75 | 1,300 | — | — |
| 2024-02-27 | $5.18 | $5.90 | 2,800 | — | — |
| 2024-02-26 | $4.96 | $5.65 | 7,900 | — | — |
| 2024-02-23 | $4.86 | $5.54 | 10,600 | — | — |
| 2024-02-22 | $4.98 | $5.67 | 9,700 | — | — |
| 2024-02-21 | $5.30 | $6.04 | 8,900 | — | — |
| 2024-02-20 | $5.34 | $6.08 | 12,800 | — | — |
| 2024-02-16 | $5.40 | $6.15 | 3,300 | — | — |
| 2024-02-15 | $5.39 | $6.14 | 0 | — | — |
| 2024-02-14 | $5.39 | $6.14 | 1,900 | — | — |
| 2024-02-13 | $5.21 | $5.93 | 5,400 | — | — |
| 2024-02-12 | $5.37 | $6.12 | 2,000 | — | — |
| 2024-02-09 | $5.60 | $6.38 | 1,600 | — | — |
| 2024-02-08 | $5.60 | $6.38 | 1,900 | — | — |
| 2024-02-07 | $5.58 | $6.36 | 700 | — | — |
| 2024-02-06 | $5.48 | $6.24 | 9,500 | — | — |
| 2024-02-05 | $5.40 | $6.15 | 7,500 | — | — |
| 2024-02-02 | $5.49 | $6.25 | 13,700 | — | — |
| 2024-02-01 | $5.43 | $6.19 | 1,800 | — | — |
| 2024-01-31 | $5.21 | $5.93 | 4,500 | — | — |
| 2024-01-30 | $5.20 | $5.92 | 7,500 | — | — |
| 2024-01-29 | $5.30 | $6.04 | 1,100 | — | — |
| 2024-01-26 | $5.53 | $6.30 | 3,200 | — | — |
| 2024-01-25 | $5.53 | $6.30 | 9,200 | — | — |
| 2024-01-24 | $5.27 | $6.00 | 4,300 | — | — |
| 2024-01-23 | $4.95 | $5.64 | 1,800 | — | — |
| 2024-01-22 | $5.18 | $5.90 | 1,500 | — | — |
| 2024-01-19 | $5.16 | $5.88 | 1,700 | — | — |
| 2024-01-18 | $5.32 | $6.06 | 3,100 | — | — |
| 2024-01-17 | $5.43 | $6.19 | 16,700 | — | — |
| 2024-01-16 | $5.64 | $6.42 | 3,400 | — | — |
| 2024-01-12 | $5.84 | $6.65 | 7,500 | — | — |
| 2024-01-11 | $5.61 | $6.39 | 3,700 | — | — |
| 2024-01-10 | $5.71 | $6.50 | 1,800 | — | — |
| 2024-01-09 | $5.73 | $6.53 | 9,100 | — | — |
| 2024-01-08 | $5.79 | $6.60 | 1,700 | — | — |
| 2024-01-05 | $5.74 | $6.54 | 17,900 | — | — |
| 2024-01-04 | $5.85 | $6.66 | 1,600 | — | — |
| 2024-01-03 | $5.89 | $6.71 | 1,300 | — | — |
| 2024-01-02 | $5.80 | $6.61 | 2,200 | — | — |