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
- 2004-12-14 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 | $8.08 | $8.08 | 21,900 | — | — |
| 2024-12-30 | $8.03 | $8.03 | 24,800 | — | — |
| 2024-12-27 | $7.82 | $7.82 | 11,800 | — | — |
| 2024-12-26 | $8.01 | $8.01 | 12,500 | — | — |
| 2024-12-24 | $7.98 | $7.98 | 1,900 | — | — |
| 2024-12-23 | $8.02 | $8.02 | 9,600 | — | — |
| 2024-12-20 | $8.19 | $8.19 | 44,200 | — | — |
| 2024-12-19 | $8.19 | $8.19 | 10,300 | — | — |
| 2024-12-18 | $8.11 | $8.11 | 35,800 | — | — |
| 2024-12-17 | $7.97 | $7.97 | 6,900 | — | — |
| 2024-12-16 | $7.79 | $7.79 | 41,300 | — | — |
| 2024-12-13 | $8.40 | $8.40 | 3,200 | — | — |
| 2024-12-12 | $8.52 | $8.52 | 30,700 | — | — |
| 2024-12-11 | $8.89 | $8.89 | 7,000 | — | — |
| 2024-12-10 | $8.63 | $8.63 | 8,700 | — | — |
| 2024-12-09 | $8.82 | $8.82 | 39,800 | — | — |
| 2024-12-06 | $8.70 | $8.70 | 17,100 | — | — |
| 2024-12-05 | $8.87 | $8.87 | 7,800 | — | — |
| 2024-12-04 | $9.19 | $9.19 | 24,400 | — | — |
| 2024-12-03 | $8.70 | $8.70 | 3,000 | — | — |
| 2024-12-02 | $8.43 | $8.43 | 36,200 | — | — |
| 2024-11-29 | $8.16 | $8.16 | 5,700 | — | — |
| 2024-11-27 | $8.36 | $8.36 | 9,200 | — | — |
| 2024-11-26 | $8.53 | $8.53 | 18,100 | — | — |
| 2024-11-25 | $9.27 | $9.27 | 19,400 | — | — |
| 2024-11-22 | $9.05 | $9.05 | 8,400 | — | — |
| 2024-11-21 | $9.64 | $9.64 | 15,900 | — | — |
| 2024-11-20 | $9.47 | $9.47 | 12,900 | — | — |
| 2024-11-19 | $9.36 | $9.36 | 19,200 | — | — |
| 2024-11-18 | $8.52 | $8.52 | 82,800 | — | — |
| 2024-11-15 | $8.95 | $8.95 | 6,800 | — | — |
| 2024-11-14 | $8.84 | $8.84 | 12,600 | — | — |
| 2024-11-13 | $9.04 | $9.04 | 47,100 | — | — |
| 2024-11-12 | $9.07 | $9.07 | 21,400 | — | — |
| 2024-11-11 | $9.22 | $9.22 | 77,100 | — | — |
| 2024-11-08 | $9.87 | $9.87 | 25,700 | — | — |
| 2024-11-07 | $9.61 | $9.61 | 55,500 | — | — |
| 2024-11-06 | $9.73 | $9.73 | 47,300 | — | — |
| 2024-11-05 | $10.75 | $10.75 | 20,400 | — | — |
| 2024-11-04 | $11.22 | $11.22 | 28,000 | — | — |
| 2024-11-01 | $11.53 | $11.53 | 9,200 | — | — |
| 2024-10-31 | $11.51 | $11.51 | 12,400 | — | — |
| 2024-10-30 | $11.86 | $11.86 | 21,200 | — | — |
| 2024-10-29 | $12.16 | $12.16 | 22,900 | — | — |
| 2024-10-28 | $11.09 | $11.09 | 28,800 | — | — |
| 2024-10-25 | $10.89 | $10.89 | 43,500 | — | — |
| 2024-10-24 | $10.05 | $10.05 | 26,200 | — | — |
| 2024-10-23 | $10.31 | $10.31 | 33,200 | — | — |
| 2024-10-22 | $11.01 | $11.01 | 31,500 | — | — |
| 2024-10-21 | $10.81 | $10.81 | 23,700 | — | — |
| 2024-10-18 | $11.70 | $11.70 | 22,900 | — | — |
| 2024-10-17 | $11.51 | $11.51 | 21,300 | — | — |
| 2024-10-16 | $11.97 | $11.97 | 15,900 | — | — |
| 2024-10-15 | $11.95 | $11.95 | 22,700 | — | — |
| 2024-10-14 | $11.73 | $11.73 | 21,800 | — | — |
| 2024-10-11 | $11.39 | $11.39 | 38,900 | — | — |
| 2024-10-10 | $10.07 | $10.07 | 47,000 | — | — |
| 2024-10-09 | $10.32 | $10.32 | 31,800 | — | — |
| 2024-10-08 | $10.87 | $10.87 | 115,100 | — | — |
| 2024-10-07 | $12.29 | $12.29 | 169,600 | — | — |
| 2024-10-04 | $11.70 | $11.70 | 87,600 | — | — |
| 2024-10-03 | $11.16 | $11.16 | 30,500 | — | — |
| 2024-10-02 | $10.20 | $10.20 | 32,100 | — | — |
| 2024-10-01 | $10.10 | $10.10 | 42,400 | — | — |
| 2024-09-30 | $9.99 | $9.99 | 51,800 | — | — |
| 2024-09-27 | $9.75 | $9.75 | 35,800 | — | — |
| 2024-09-26 | $9.29 | $9.29 | 35,300 | — | — |
| 2024-09-25 | $8.72 | $8.72 | 29,200 | — | — |
| 2024-09-24 | $9.25 | $9.25 | 26,300 | — | — |
| 2024-09-23 | $8.99 | $8.99 | 43,500 | — | — |
| 2024-09-20 | $8.56 | $8.56 | 24,100 | — | — |
| 2024-09-19 | $8.23 | $8.23 | 14,500 | — | — |
| 2024-09-18 | $8.23 | $8.23 | 36,200 | — | — |
| 2024-09-17 | $8.59 | $8.59 | 27,400 | — | — |
| 2024-09-16 | $8.60 | $8.60 | 44,200 | — | — |
| 2024-09-13 | $8.31 | $8.31 | 15,000 | — | — |
| 2024-09-12 | $8.09 | $8.09 | 11,300 | — | — |
| 2024-09-11 | $7.68 | $7.68 | 11,800 | — | — |
| 2024-09-10 | $7.77 | $7.77 | 13,500 | — | — |
| 2024-09-09 | $7.95 | $7.95 | 43,900 | — | — |
| 2024-09-06 | $7.57 | $7.57 | 25,500 | — | — |
| 2024-09-05 | $7.66 | $7.66 | 12,800 | — | — |
| 2024-09-04 | $7.50 | $7.50 | 33,900 | — | — |
| 2024-09-03 | $7.66 | $7.66 | 56,600 | — | — |
| 2024-08-30 | $7.02 | $7.02 | 12,800 | — | — |
| 2024-08-29 | $7.12 | $7.12 | 5,200 | — | — |
| 2024-08-28 | $7.05 | $7.05 | 4,400 | — | — |
| 2024-08-27 | $7.11 | $7.11 | 8,800 | — | — |
| 2024-08-26 | $7.12 | $7.12 | 9,400 | — | — |
| 2024-08-23 | $7.08 | $7.08 | 5,600 | — | — |
| 2024-08-22 | $6.98 | $6.98 | 5,500 | — | — |
| 2024-08-21 | $6.95 | $6.95 | 17,400 | — | — |
| 2024-08-20 | $6.71 | $6.71 | 47,000 | — | — |
| 2024-08-19 | $7.10 | $7.10 | 19,800 | — | — |
| 2024-08-16 | $7.03 | $7.03 | 7,300 | — | — |
| 2024-08-15 | $7.12 | $7.12 | 16,900 | — | — |
| 2024-08-14 | $7.03 | $7.03 | 12,300 | — | — |
| 2024-08-13 | $7.01 | $7.01 | 5,800 | — | — |
| 2024-08-12 | $6.86 | $6.86 | 42,000 | — | — |
| 2024-08-09 | $6.48 | $6.48 | 6,300 | — | — |
| 2024-08-08 | $6.43 | $6.43 | 3,600 | — | — |
| 2024-08-07 | $6.35 | $6.35 | 800 | — | — |
| 2024-08-06 | $6.29 | $6.29 | 13,600 | — | — |
| 2024-08-05 | $6.27 | $6.27 | 21,600 | — | — |
| 2024-08-02 | $6.32 | $6.32 | 9,800 | — | — |
| 2024-08-01 | $6.35 | $6.35 | 9,000 | — | — |
| 2024-07-31 | $6.35 | $6.35 | 6,500 | — | — |
| 2024-07-30 | $6.45 | $6.45 | 1,100 | — | — |
| 2024-07-29 | $6.37 | $6.37 | 4,700 | — | — |
| 2024-07-26 | $6.32 | $6.32 | 3,000 | — | — |
| 2024-07-25 | $6.33 | $6.33 | 3,400 | — | — |
| 2024-07-24 | $6.38 | $6.38 | 11,800 | — | — |
| 2024-07-23 | $6.50 | $6.50 | 3,700 | — | — |
| 2024-07-22 | $6.31 | $6.31 | 9,100 | — | — |
| 2024-07-19 | $6.34 | $6.34 | 700 | — | — |
| 2024-07-18 | $6.34 | $6.34 | 4,400 | — | — |
| 2024-07-17 | $6.49 | $6.49 | 2,500 | — | — |
| 2024-07-16 | $6.32 | $6.32 | 500 | — | — |
| 2024-07-15 | $6.32 | $6.32 | 19,300 | — | — |
| 2024-07-12 | $6.42 | $6.42 | 1,800 | — | — |
| 2024-07-11 | $6.29 | $6.29 | 3,400 | — | — |
| 2024-07-10 | $6.37 | $6.37 | 13,900 | — | — |
| 2024-07-09 | $6.35 | $6.35 | 3,900 | — | — |
| 2024-07-08 | $6.31 | $6.31 | 3,200 | — | — |
| 2024-07-05 | $6.29 | $6.29 | 2,700 | — | — |
| 2024-07-03 | $6.28 | $6.28 | 3,300 | — | — |
| 2024-07-02 | $6.26 | $6.26 | 1,700 | — | — |
| 2024-07-01 | $6.22 | $6.22 | 3,300 | — | — |
| 2024-06-28 | $6.37 | $6.37 | 5,900 | — | — |
| 2024-06-27 | $6.58 | $6.58 | 3,000 | — | — |
| 2024-06-26 | $6.26 | $6.26 | 4,900 | — | — |
| 2024-06-25 | $6.40 | $6.40 | 2,600 | — | — |
| 2024-06-24 | $6.39 | $6.39 | 4,300 | — | — |
| 2024-06-21 | $6.35 | $6.35 | 9,800 | — | — |
| 2024-06-20 | $6.22 | $6.22 | 19,600 | — | — |
| 2024-06-18 | $6.32 | $6.32 | 6,000 | — | — |
| 2024-06-17 | $6.41 | $6.41 | 26,700 | — | — |
| 2024-06-14 | $6.57 | $6.57 | 30,800 | — | — |
| 2024-06-13 | $6.58 | $6.58 | 7,300 | — | — |
| 2024-06-12 | $6.32 | $6.32 | 50,000 | — | — |
| 2024-06-11 | $6.11 | $6.11 | 3,800 | — | — |
| 2024-06-10 | $6.09 | $6.09 | 5,600 | — | — |
| 2024-06-07 | $6.00 | $6.00 | 15,900 | — | — |
| 2024-06-06 | $6.14 | $6.14 | 20,200 | — | — |
| 2024-06-05 | $6.17 | $6.17 | 4,000 | — | — |
| 2024-06-04 | $6.13 | $6.13 | 7,000 | — | — |
| 2024-06-03 | $6.17 | $6.17 | 36,300 | — | — |
| 2024-05-31 | $6.17 | $6.17 | 15,300 | — | — |
| 2024-05-30 | $6.10 | $6.10 | 7,400 | — | — |
| 2024-05-29 | $6.14 | $6.14 | 12,900 | — | — |
| 2024-05-28 | $6.38 | $6.38 | 17,000 | — | — |
| 2024-05-24 | $6.70 | $6.70 | 7,900 | — | — |
| 2024-05-23 | $6.35 | $6.35 | 11,500 | — | — |
| 2024-05-22 | $6.66 | $6.66 | 3,600 | — | — |
| 2024-05-21 | $6.69 | $6.69 | 21,600 | — | — |
| 2024-05-20 | $6.51 | $6.51 | 63,400 | — | — |
| 2024-05-17 | $7.71 | $7.71 | 49,700 | — | — |
| 2024-05-16 | $8.02 | $8.02 | 25,900 | — | — |
| 2024-05-15 | $7.98 | $7.98 | 43,900 | — | — |
| 2024-05-14 | $8.54 | $8.54 | 40,100 | — | — |
| 2024-05-13 | $7.33 | $7.33 | 40,200 | — | — |
| 2024-05-10 | $8.00 | $8.00 | 13,200 | — | — |
| 2024-05-09 | $7.67 | $7.67 | 16,000 | — | — |
| 2024-05-08 | $8.14 | $8.14 | 34,600 | — | — |
| 2024-05-07 | $7.83 | $7.83 | 41,700 | — | — |
| 2024-05-06 | $7.22 | $7.22 | 45,900 | — | — |
| 2024-05-03 | $6.83 | $6.83 | 21,400 | — | — |
| 2024-05-02 | $7.24 | $7.24 | 7,100 | — | — |
| 2024-05-01 | $7.39 | $7.39 | 25,100 | — | — |
| 2024-04-30 | $7.35 | $7.35 | 10,800 | — | — |
| 2024-04-29 | $7.54 | $7.54 | 48,700 | — | — |
| 2024-04-26 | $7.13 | $7.13 | 29,100 | — | — |
| 2024-04-25 | $6.41 | $6.41 | 29,000 | — | — |
| 2024-04-24 | $6.48 | $6.48 | 31,000 | — | — |
| 2024-04-23 | $6.28 | $6.28 | 187,200 | — | — |
| 2024-04-22 | $7.94 | $7.94 | 95,200 | — | — |
| 2024-04-19 | $7.18 | $7.18 | 65,400 | — | — |
| 2024-04-18 | $6.80 | $6.80 | 70,800 | — | — |
| 2024-04-17 | $6.77 | $6.77 | 50,400 | — | — |
| 2024-04-16 | $6.52 | $6.52 | 54,900 | — | — |
| 2024-04-15 | $6.44 | $6.44 | 74,500 | — | — |
| 2024-04-12 | $6.22 | $6.22 | 30,300 | — | — |
| 2024-04-11 | $6.29 | $6.29 | 172,100 | — | — |
| 2024-04-10 | $5.47 | $5.47 | 10,400 | — | — |
| 2024-04-09 | $5.36 | $5.36 | 17,100 | — | — |
| 2024-04-08 | $5.40 | $5.40 | 16,600 | — | — |
| 2024-04-05 | $5.28 | $5.28 | 12,500 | — | — |
| 2024-04-04 | $5.30 | $5.30 | 13,100 | — | — |
| 2024-04-03 | $5.25 | $5.25 | 9,600 | — | — |
| 2024-04-02 | $5.22 | $5.22 | 7,300 | — | — |
| 2024-04-01 | $5.14 | $5.14 | 13,000 | — | — |
| 2024-03-28 | $5.09 | $5.09 | 5,100 | — | — |
| 2024-03-27 | $5.11 | $5.11 | 7,600 | — | — |
| 2024-03-26 | $5.11 | $5.11 | 9,300 | — | — |
| 2024-03-25 | $5.15 | $5.15 | 9,500 | — | — |
| 2024-03-22 | $5.20 | $5.20 | 40,500 | — | — |
| 2024-03-21 | $4.65 | $4.65 | 2,900 | — | — |
| 2024-03-20 | $4.60 | $4.60 | 2,000 | — | — |
| 2024-03-19 | $4.64 | $4.64 | 1,000 | — | — |
| 2024-03-18 | $4.66 | $4.66 | 3,400 | — | — |
| 2024-03-15 | $4.67 | $4.67 | 2,000 | — | — |
| 2024-03-14 | $4.65 | $4.65 | 2,000 | — | — |
| 2024-03-13 | $4.66 | $4.66 | 2,100 | — | — |
| 2024-03-12 | $4.70 | $4.70 | 2,800 | — | — |
| 2024-03-11 | $4.63 | $4.63 | 4,800 | — | — |
| 2024-03-08 | $4.71 | $4.71 | 1,400 | — | — |
| 2024-03-07 | $4.72 | $4.72 | 2,800 | — | — |
| 2024-03-06 | $4.75 | $4.75 | 1,000 | — | — |
| 2024-03-05 | $4.70 | $4.70 | 3,700 | — | — |
| 2024-03-04 | $4.75 | $4.75 | 7,900 | — | — |
| 2024-03-01 | $4.74 | $4.74 | 2,400 | — | — |
| 2024-02-29 | $4.80 | $4.80 | 1,100 | — | — |
| 2024-02-28 | $4.73 | $4.73 | 9,500 | — | — |
| 2024-02-27 | $4.68 | $4.68 | 7,800 | — | — |
| 2024-02-26 | $4.64 | $4.64 | 1,600 | — | — |
| 2024-02-23 | $4.70 | $4.70 | 2,200 | — | — |
| 2024-02-22 | $4.72 | $4.72 | 2,400 | — | — |
| 2024-02-21 | $4.75 | $4.75 | 2,800 | — | — |
| 2024-02-20 | $4.71 | $4.71 | 1,500 | — | — |
| 2024-02-16 | $4.77 | $4.77 | 3,300 | — | — |
| 2024-02-15 | $4.71 | $4.71 | 3,200 | — | — |
| 2024-02-14 | $4.76 | $4.76 | 4,300 | — | — |
| 2024-02-13 | $4.80 | $4.80 | 900 | — | — |
| 2024-02-12 | $4.73 | $4.73 | 10,100 | — | — |
| 2024-02-09 | $4.79 | $4.79 | 900 | — | — |
| 2024-02-08 | $4.81 | $4.81 | 2,700 | — | — |
| 2024-02-07 | $4.77 | $4.77 | 4,200 | — | — |
| 2024-02-06 | $4.79 | $4.79 | 3,200 | — | — |
| 2024-02-05 | $4.80 | $4.80 | 7,200 | — | — |
| 2024-02-02 | $4.82 | $4.82 | 2,200 | — | — |
| 2024-02-01 | $4.81 | $4.81 | 3,700 | — | — |
| 2024-01-31 | $4.78 | $4.78 | 1,700 | — | — |
| 2024-01-30 | $4.81 | $4.81 | 1,800 | — | — |
| 2024-01-29 | $4.84 | $4.84 | 9,300 | — | — |
| 2024-01-26 | $4.76 | $4.76 | 2,200 | — | — |
| 2024-01-25 | $4.79 | $4.79 | 10,300 | — | — |
| 2024-01-24 | $4.74 | $4.74 | 7,900 | — | — |
| 2024-01-23 | $4.63 | $4.63 | 2,000 | — | — |
| 2024-01-22 | $4.63 | $4.63 | 11,400 | — | — |
| 2024-01-19 | $4.75 | $4.75 | 2,700 | — | — |
| 2024-01-18 | $4.57 | $4.57 | 16,200 | — | — |
| 2024-01-17 | $4.73 | $4.73 | 3,000 | — | — |
| 2024-01-16 | $4.76 | $4.76 | 2,200 | — | — |
| 2024-01-12 | $4.75 | $4.75 | 4,100 | — | — |
| 2024-01-11 | $4.72 | $4.72 | 7,200 | — | — |
| 2024-01-10 | $4.70 | $4.70 | 6,200 | — | — |
| 2024-01-09 | $4.63 | $4.63 | 2,300 | — | — |
| 2024-01-08 | $4.67 | $4.67 | 6,800 | — | — |
| 2024-01-05 | $4.48 | $4.48 | 9,000 | — | — |
| 2024-01-04 | $4.75 | $4.75 | 3,100 | — | — |
| 2024-01-03 | $4.70 | $4.70 | 1,800 | — | — |
| 2024-01-02 | $4.56 | $4.56 | 4,300 | — | — |