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
- 2008-06-24 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 | $5.69 | $7.03 | 640,000 | — | — |
| 2024-12-30 | $5.56 | $6.87 | 650,400 | — | — |
| 2024-12-27 | $5.67 | $7.00 | 794,700 | — | — |
| 2024-12-26 | $5.66 | $6.99 | 354,000 | — | — |
| 2024-12-24 | $5.62 | $6.94 | 236,500 | — | — |
| 2024-12-23 | $5.67 | $7.00 | 656,700 | — | — |
| 2024-12-20 | $5.69 | $7.03 | 5,403,900 | — | — |
| 2024-12-19 | $5.68 | $7.02 | 1,376,300 | — | — |
| 2024-12-18 | $5.62 | $6.94 | 1,217,400 | — | — |
| 2024-12-17 | $5.87 | $7.25 | 1,138,000 | — | — |
| 2024-12-16 | $5.98 | $7.39 | 2,154,700 | — | — |
| 2024-12-13 | $5.83 | $7.20 | 827,200 | — | — |
| 2024-12-12 | $5.89 | $7.28 | 608,800 | — | — |
| 2024-12-11 | $6.08 | $7.51 | 1,004,600 | — | — |
| 2024-12-10 | $6.00 | $7.41 | 732,000 | — | — |
| 2024-12-09 | $6.03 | $7.45 | 1,250,700 | — | — |
| 2024-12-06 | $5.84 | $7.21 | 801,100 | — | — |
| 2024-12-05 | $6.00 | $7.41 | 730,400 | — | — |
| 2024-12-04 | $6.07 | $7.50 | 788,700 | — | — |
| 2024-12-03 | $6.17 | $7.62 | 986,400 | — | — |
| 2024-12-02 | $5.95 | $7.35 | 683,900 | — | — |
| 2024-11-29 | $6.03 | $7.45 | 335,400 | — | — |
| 2024-11-27 | $5.99 | $7.40 | 614,700 | — | — |
| 2024-11-26 | $5.91 | $7.30 | 486,500 | — | — |
| 2024-11-25 | $5.96 | $7.36 | 837,500 | — | — |
| 2024-11-22 | $6.24 | $7.71 | 490,900 | — | — |
| 2024-11-21 | $6.26 | $7.73 | 814,400 | — | — |
| 2024-11-20 | $6.06 | $7.49 | 1,167,800 | — | — |
| 2024-11-19 | $6.02 | $7.44 | 789,300 | — | — |
| 2024-11-18 | $5.96 | $7.36 | 1,219,100 | — | — |
| 2024-11-15 | $5.78 | $7.14 | 838,900 | — | — |
| 2024-11-14 | $5.85 | $7.23 | 1,144,100 | — | — |
| 2024-11-13 | $5.92 | $7.31 | 1,618,200 | — | — |
| 2024-11-12 | $6.15 | $7.54 | 1,114,800 | — | — |
| 2024-11-11 | $6.21 | $7.61 | 1,254,700 | — | — |
| 2024-11-08 | $6.46 | $7.92 | 812,100 | — | — |
| 2024-11-07 | $6.50 | $7.96 | 1,074,000 | — | — |
| 2024-11-06 | $6.20 | $7.60 | 1,295,900 | — | — |
| 2024-11-05 | $6.36 | $7.79 | 954,200 | — | — |
| 2024-11-04 | $6.37 | $7.81 | 980,300 | — | — |
| 2024-11-01 | $6.52 | $7.99 | 1,642,600 | — | — |
| 2024-10-31 | $7.08 | $8.68 | 980,500 | — | — |
| 2024-10-30 | $7.26 | $8.90 | 604,800 | — | — |
| 2024-10-29 | $7.31 | $8.96 | 576,300 | — | — |
| 2024-10-28 | $7.16 | $8.77 | 544,500 | — | — |
| 2024-10-25 | $7.25 | $8.88 | 759,900 | — | — |
| 2024-10-24 | $7.50 | $9.19 | 895,200 | — | — |
| 2024-10-23 | $7.45 | $9.13 | 984,500 | — | — |
| 2024-10-22 | $7.60 | $9.31 | 706,200 | — | — |
| 2024-10-21 | $7.55 | $9.25 | 808,500 | — | — |
| 2024-10-18 | $7.49 | $9.18 | 1,942,800 | — | — |
| 2024-10-17 | $7.17 | $8.79 | 1,199,800 | — | — |
| 2024-10-16 | $7.16 | $8.77 | 396,700 | — | — |
| 2024-10-15 | $7.15 | $8.76 | 432,600 | — | — |
| 2024-10-14 | $7.12 | $8.72 | 251,600 | — | — |
| 2024-10-11 | $7.11 | $8.71 | 699,600 | — | — |
| 2024-10-10 | $7.08 | $8.68 | 834,500 | — | — |
| 2024-10-09 | $6.86 | $8.41 | 568,100 | — | — |
| 2024-10-08 | $6.89 | $8.44 | 517,900 | — | — |
| 2024-10-07 | $6.93 | $8.49 | 637,900 | — | — |
| 2024-10-04 | $7.13 | $8.74 | 568,300 | — | — |
| 2024-10-03 | $7.23 | $8.86 | 1,027,000 | — | — |
| 2024-10-02 | $7.23 | $8.86 | 730,800 | — | — |
| 2024-10-01 | $7.25 | $8.88 | 843,100 | — | — |
| 2024-09-30 | $7.16 | $8.77 | 1,064,400 | — | — |
| 2024-09-27 | $7.42 | $9.09 | 1,139,900 | — | — |
| 2024-09-26 | $7.79 | $9.55 | 1,586,800 | — | — |
| 2024-09-25 | $7.49 | $9.18 | 863,100 | — | — |
| 2024-09-24 | $7.48 | $9.17 | 1,673,000 | — | — |
| 2024-09-23 | $7.12 | $8.72 | 1,365,900 | — | — |
| 2024-09-20 | $6.93 | $8.49 | 6,124,300 | — | — |
| 2024-09-19 | $6.90 | $8.45 | 1,010,900 | — | — |
| 2024-09-18 | $6.77 | $8.30 | 1,119,900 | — | — |
| 2024-09-17 | $6.88 | $8.43 | 991,500 | — | — |
| 2024-09-16 | $6.88 | $8.43 | 1,163,800 | — | — |
| 2024-09-13 | $6.89 | $8.44 | 968,800 | — | — |
| 2024-09-12 | $6.98 | $8.55 | 605,500 | — | — |
| 2024-09-11 | $6.62 | $8.11 | 433,600 | — | — |
| 2024-09-10 | $6.61 | $8.10 | 487,200 | — | — |
| 2024-09-09 | $6.47 | $7.93 | 600,900 | — | — |
| 2024-09-06 | $6.39 | $7.83 | 954,000 | — | — |
| 2024-09-05 | $6.70 | $8.21 | 515,100 | — | — |
| 2024-09-04 | $6.60 | $8.09 | 450,200 | — | — |
| 2024-09-03 | $6.65 | $8.15 | 1,405,900 | — | — |
| 2024-08-30 | $7.08 | $8.68 | 389,000 | — | — |
| 2024-08-29 | $7.15 | $8.76 | 470,200 | — | — |
| 2024-08-28 | $7.12 | $8.72 | 632,200 | — | — |
| 2024-08-27 | $7.35 | $9.01 | 723,500 | — | — |
| 2024-08-26 | $7.42 | $9.09 | 886,900 | — | — |
| 2024-08-23 | $7.31 | $8.96 | 3,063,600 | — | — |
| 2024-08-22 | $7.29 | $8.93 | 1,225,900 | — | — |
| 2024-08-21 | $7.47 | $9.15 | 514,900 | — | — |
| 2024-08-20 | $7.37 | $9.03 | 796,800 | — | — |
| 2024-08-19 | $7.30 | $8.94 | 1,117,700 | — | — |
| 2024-08-16 | $7.19 | $8.81 | 867,600 | — | — |
| 2024-08-15 | $6.87 | $8.42 | 888,100 | — | — |
| 2024-08-14 | $6.98 | $8.49 | 713,200 | — | — |
| 2024-08-13 | $6.97 | $8.48 | 535,400 | — | — |
| 2024-08-12 | $6.70 | $8.15 | 908,900 | — | — |
| 2024-08-09 | $6.47 | $7.87 | 295,300 | — | — |
| 2024-08-08 | $6.55 | $7.97 | 1,398,900 | — | — |
| 2024-08-07 | $6.28 | $7.64 | 618,100 | — | — |
| 2024-08-06 | $6.38 | $7.76 | 593,800 | — | — |
| 2024-08-05 | $6.18 | $7.52 | 578,700 | — | — |
| 2024-08-02 | $6.68 | $8.13 | 1,092,300 | — | — |
| 2024-08-01 | $6.55 | $7.97 | 475,500 | — | — |
| 2024-07-31 | $6.71 | $8.16 | 448,900 | — | — |
| 2024-07-30 | $6.66 | $8.10 | 327,600 | — | — |
| 2024-07-29 | $6.62 | $8.05 | 283,000 | — | — |
| 2024-07-26 | $6.56 | $7.98 | 869,400 | — | — |
| 2024-07-25 | $6.48 | $7.88 | 573,000 | — | — |
| 2024-07-24 | $6.55 | $7.97 | 485,800 | — | — |
| 2024-07-23 | $6.71 | $8.16 | 391,100 | — | — |
| 2024-07-22 | $6.70 | $8.15 | 404,200 | — | — |
| 2024-07-19 | $6.59 | $8.02 | 505,600 | — | — |
| 2024-07-18 | $6.70 | $8.15 | 796,000 | — | — |
| 2024-07-17 | $6.88 | $8.37 | 1,101,900 | — | — |
| 2024-07-16 | $7.02 | $8.54 | 999,200 | — | — |
| 2024-07-15 | $6.89 | $8.38 | 776,600 | — | — |
| 2024-07-12 | $7.03 | $8.55 | 352,300 | — | — |
| 2024-07-11 | $7.07 | $8.60 | 679,100 | — | — |
| 2024-07-10 | $6.75 | $8.21 | 767,900 | — | — |
| 2024-07-09 | $6.83 | $8.31 | 754,100 | — | — |
| 2024-07-08 | $6.81 | $8.28 | 510,900 | — | — |
| 2024-07-05 | $6.83 | $8.31 | 305,300 | — | — |
| 2024-07-03 | $6.78 | $8.25 | 606,200 | — | — |
| 2024-07-02 | $6.72 | $8.17 | 582,600 | — | — |
| 2024-07-01 | $6.65 | $8.09 | 225,900 | — | — |
| 2024-06-28 | $6.72 | $8.17 | 666,900 | — | — |
| 2024-06-27 | $6.90 | $8.39 | 374,800 | — | — |
| 2024-06-26 | $6.80 | $8.27 | 479,800 | — | — |
| 2024-06-25 | $6.80 | $8.27 | 909,700 | — | — |
| 2024-06-24 | $7.01 | $8.53 | 967,800 | — | — |
| 2024-06-21 | $6.92 | $8.42 | 356,700 | — | — |
| 2024-06-20 | $6.99 | $8.50 | 521,600 | — | — |
| 2024-06-18 | $6.79 | $8.26 | 647,400 | — | — |
| 2024-06-17 | $6.72 | $8.17 | 695,200 | — | — |
| 2024-06-14 | $6.82 | $8.30 | 758,800 | — | — |
| 2024-06-13 | $6.70 | $8.15 | 728,100 | — | — |
| 2024-06-12 | $6.77 | $8.23 | 404,100 | — | — |
| 2024-06-11 | $6.81 | $8.28 | 352,200 | — | — |
| 2024-06-10 | $6.82 | $8.30 | 343,700 | — | — |
| 2024-06-07 | $6.67 | $8.11 | 1,136,500 | — | — |
| 2024-06-06 | $7.14 | $8.68 | 495,300 | — | — |
| 2024-06-05 | $6.95 | $8.45 | 375,200 | — | — |
| 2024-06-04 | $6.80 | $8.27 | 522,900 | — | — |
| 2024-06-03 | $7.01 | $8.53 | 704,300 | — | — |
| 2024-05-31 | $6.89 | $8.38 | 724,600 | — | — |
| 2024-05-30 | $6.93 | $8.43 | 460,200 | — | — |
| 2024-05-29 | $7.00 | $8.51 | 2,608,200 | — | — |
| 2024-05-28 | $7.21 | $8.71 | 497,700 | — | — |
| 2024-05-24 | $7.02 | $8.48 | 327,600 | — | — |
| 2024-05-23 | $6.88 | $8.31 | 534,900 | — | — |
| 2024-05-22 | $6.98 | $8.43 | 923,600 | — | — |
| 2024-05-21 | $7.50 | $9.06 | 469,700 | — | — |
| 2024-05-20 | $7.34 | $8.86 | 424,900 | — | — |
| 2024-05-17 | $7.21 | $8.71 | 544,500 | — | — |
| 2024-05-16 | $6.98 | $8.43 | 724,300 | — | — |
| 2024-05-15 | $6.72 | $8.12 | 651,400 | — | — |
| 2024-05-14 | $6.53 | $7.89 | 705,300 | — | — |
| 2024-05-13 | $6.50 | $7.85 | 399,600 | — | — |
| 2024-05-10 | $6.60 | $7.97 | 306,600 | — | — |
| 2024-05-09 | $6.58 | $7.95 | 391,800 | — | — |
| 2024-05-08 | $6.54 | $7.90 | 409,200 | — | — |
| 2024-05-07 | $6.50 | $7.85 | 295,900 | — | — |
| 2024-05-06 | $6.38 | $7.71 | 360,100 | — | — |
| 2024-05-03 | $6.13 | $7.40 | 442,900 | — | — |
| 2024-05-02 | $6.04 | $7.29 | 298,200 | — | — |
| 2024-05-01 | $6.13 | $7.40 | 342,300 | — | — |
| 2024-04-30 | $6.07 | $7.33 | 355,300 | — | — |
| 2024-04-29 | $6.29 | $7.60 | 296,800 | — | — |
| 2024-04-26 | $6.36 | $7.68 | 426,800 | — | — |
| 2024-04-25 | $6.29 | $7.60 | 505,500 | — | — |
| 2024-04-24 | $6.22 | $7.51 | 437,300 | — | — |
| 2024-04-23 | $6.34 | $7.66 | 493,200 | — | — |
| 2024-04-22 | $6.07 | $7.33 | 589,900 | — | — |
| 2024-04-19 | $6.19 | $7.48 | 360,300 | — | — |
| 2024-04-18 | $6.07 | $7.33 | 436,800 | — | — |
| 2024-04-17 | $6.06 | $7.32 | 381,100 | — | — |
| 2024-04-16 | $5.95 | $7.19 | 463,300 | — | — |
| 2024-04-15 | $6.00 | $7.25 | 519,300 | — | — |
| 2024-04-12 | $5.99 | $7.23 | 1,319,100 | — | — |
| 2024-04-11 | $6.13 | $7.40 | 420,900 | — | — |
| 2024-04-10 | $6.07 | $7.33 | 492,500 | — | — |
| 2024-04-09 | $6.09 | $7.36 | 769,700 | — | — |
| 2024-04-08 | $6.03 | $7.28 | 505,600 | — | — |
| 2024-04-05 | $6.15 | $7.43 | 909,000 | — | — |
| 2024-04-04 | $6.16 | $7.44 | 775,500 | — | — |
| 2024-04-03 | $6.05 | $7.31 | 687,500 | — | — |
| 2024-04-02 | $5.97 | $7.21 | 425,300 | — | — |
| 2024-04-01 | $5.93 | $7.16 | 332,500 | — | — |
| 2024-03-28 | $5.91 | $7.14 | 460,600 | — | — |
| 2024-03-27 | $5.81 | $7.02 | 630,900 | — | — |
| 2024-03-26 | $5.76 | $6.96 | 358,300 | — | — |
| 2024-03-25 | $5.67 | $6.85 | 360,700 | — | — |
| 2024-03-22 | $5.66 | $6.84 | 225,400 | — | — |
| 2024-03-21 | $5.77 | $6.97 | 385,800 | — | — |
| 2024-03-20 | $5.78 | $6.98 | 537,600 | — | — |
| 2024-03-19 | $5.51 | $6.65 | 457,000 | — | — |
| 2024-03-18 | $5.66 | $6.84 | 344,600 | — | — |
| 2024-03-15 | $5.66 | $6.84 | 362,000 | — | — |
| 2024-03-14 | $5.67 | $6.85 | 359,600 | — | — |
| 2024-03-13 | $5.83 | $7.04 | 302,000 | — | — |
| 2024-03-12 | $5.66 | $6.84 | 1,502,700 | — | — |
| 2024-03-11 | $5.69 | $6.81 | 443,600 | — | — |
| 2024-03-08 | $5.61 | $6.71 | 1,198,500 | — | — |
| 2024-03-07 | $5.69 | $6.81 | 317,100 | — | — |
| 2024-03-06 | $5.50 | $6.58 | 429,100 | — | — |
| 2024-03-05 | $5.38 | $6.44 | 417,600 | — | — |
| 2024-03-04 | $5.32 | $6.37 | 702,600 | — | — |
| 2024-03-01 | $5.19 | $6.21 | 657,300 | — | — |
| 2024-02-29 | $5.02 | $6.01 | 185,900 | — | — |
| 2024-02-28 | $5.00 | $5.98 | 229,700 | — | — |
| 2024-02-27 | $5.09 | $6.09 | 206,700 | — | — |
| 2024-02-26 | $5.16 | $6.18 | 366,600 | — | — |
| 2024-02-23 | $5.10 | $6.10 | 466,200 | — | — |
| 2024-02-22 | $5.15 | $6.16 | 229,000 | — | — |
| 2024-02-21 | $5.23 | $6.26 | 235,400 | — | — |
| 2024-02-20 | $5.11 | $6.12 | 288,500 | — | — |
| 2024-02-16 | $5.10 | $6.10 | 219,800 | — | — |
| 2024-02-15 | $5.08 | $6.08 | 421,200 | — | — |
| 2024-02-14 | $4.90 | $5.86 | 1,035,700 | — | — |
| 2024-02-13 | $4.53 | $5.42 | 1,966,400 | — | — |
| 2024-02-12 | $5.10 | $6.10 | 145,900 | — | — |
| 2024-02-09 | $5.05 | $6.04 | 88,100 | — | — |
| 2024-02-08 | $5.09 | $6.09 | 192,900 | — | — |
| 2024-02-07 | $5.27 | $6.31 | 113,800 | — | — |
| 2024-02-06 | $5.37 | $6.43 | 126,800 | — | — |
| 2024-02-05 | $5.26 | $6.29 | 170,000 | — | — |
| 2024-02-02 | $5.35 | $6.40 | 212,200 | — | — |
| 2024-02-01 | $5.44 | $6.51 | 247,500 | — | — |
| 2024-01-31 | $5.26 | $6.29 | 193,100 | — | — |
| 2024-01-30 | $5.37 | $6.43 | 902,200 | — | — |
| 2024-01-29 | $5.44 | $6.51 | 87,900 | — | — |
| 2024-01-26 | $5.39 | $6.45 | 71,800 | — | — |
| 2024-01-25 | $5.50 | $6.58 | 128,700 | — | — |
| 2024-01-24 | $5.44 | $6.51 | 272,100 | — | — |
| 2024-01-23 | $5.59 | $6.69 | 410,700 | — | — |
| 2024-01-22 | $5.40 | $6.46 | 92,900 | — | — |
| 2024-01-19 | $5.38 | $6.44 | 202,100 | — | — |
| 2024-01-18 | $5.40 | $6.46 | 143,700 | — | — |
| 2024-01-17 | $5.31 | $6.35 | 159,400 | — | — |
| 2024-01-16 | $5.47 | $6.55 | 114,300 | — | — |
| 2024-01-12 | $5.65 | $6.76 | 414,000 | — | — |
| 2024-01-11 | $5.30 | $6.34 | 241,600 | — | — |
| 2024-01-10 | $5.46 | $6.53 | 87,900 | — | — |
| 2024-01-09 | $5.48 | $6.56 | 112,100 | — | — |
| 2024-01-08 | $5.55 | $6.64 | 164,900 | — | — |
| 2024-01-05 | $5.71 | $6.83 | 345,000 | — | — |
| 2024-01-04 | $5.70 | $6.82 | 94,700 | — | — |
| 2024-01-03 | $5.63 | $6.74 | 158,400 | — | — |
| 2024-01-02 | $5.81 | $6.95 | 189,500 | — | — |