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
- 2001-07-12 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 | $7.83 | $7.83 | 10,000 | — | — |
| 2024-12-30 | $7.88 | $7.88 | 27,300 | — | — |
| 2024-12-27 | $8.01 | $8.01 | 11,900 | — | — |
| 2024-12-26 | $8.06 | $8.06 | 9,900 | — | — |
| 2024-12-24 | $7.73 | $7.73 | 17,200 | — | — |
| 2024-12-23 | $7.86 | $7.86 | 18,400 | — | — |
| 2024-12-20 | $8.23 | $8.23 | 11,200 | — | — |
| 2024-12-19 | $7.87 | $7.87 | 19,500 | — | — |
| 2024-12-18 | $8.02 | $8.02 | 26,400 | — | — |
| 2024-12-17 | $8.23 | $8.23 | 51,500 | — | — |
| 2024-12-16 | $8.30 | $8.30 | 38,500 | — | — |
| 2024-12-13 | $8.53 | $8.53 | 15,300 | — | — |
| 2024-12-12 | $8.87 | $8.87 | 8,900 | — | — |
| 2024-12-11 | $8.91 | $8.91 | 3,700 | — | — |
| 2024-12-10 | $9.00 | $9.00 | 14,300 | — | — |
| 2024-12-09 | $9.00 | $9.00 | 37,700 | — | — |
| 2024-12-06 | $8.98 | $8.98 | 12,600 | — | — |
| 2024-12-05 | $9.14 | $9.14 | 12,500 | — | — |
| 2024-12-04 | $9.04 | $9.04 | 98,900 | — | — |
| 2024-12-03 | $9.07 | $9.07 | 131,300 | — | — |
| 2024-12-02 | $9.16 | $9.16 | 58,700 | — | — |
| 2024-11-29 | $9.46 | $9.46 | 42,500 | — | — |
| 2024-11-27 | $8.84 | $8.84 | 5,900 | — | — |
| 2024-11-26 | $9.02 | $9.02 | 23,700 | — | — |
| 2024-11-25 | $9.38 | $9.38 | 87,300 | — | — |
| 2024-11-22 | $9.32 | $9.32 | 57,800 | — | — |
| 2024-11-21 | $9.47 | $9.47 | 40,400 | — | — |
| 2024-11-20 | $9.73 | $9.73 | 251,600 | — | — |
| 2024-11-19 | $9.02 | $9.02 | 191,600 | — | — |
| 2024-11-18 | $8.53 | $8.53 | 345,900 | — | — |
| 2024-11-15 | $8.74 | $8.74 | 15,200 | — | — |
| 2024-11-14 | $8.67 | $8.67 | 27,900 | — | — |
| 2024-11-13 | $8.87 | $8.87 | 26,900 | — | — |
| 2024-11-12 | $8.82 | $8.82 | 31,200 | — | — |
| 2024-11-11 | $9.02 | $9.02 | 71,400 | — | — |
| 2024-11-08 | $9.08 | $9.08 | 168,400 | — | — |
| 2024-11-07 | $8.58 | $8.58 | 43,600 | — | — |
| 2024-11-06 | $8.67 | $8.67 | 19,100 | — | — |
| 2024-11-05 | $8.61 | $8.61 | 14,200 | — | — |
| 2024-11-04 | $8.70 | $8.70 | 21,100 | — | — |
| 2024-11-01 | $8.51 | $8.51 | 43,400 | — | — |
| 2024-10-31 | $8.53 | $8.53 | 22,600 | — | — |
| 2024-10-30 | $8.66 | $8.66 | 78,700 | — | — |
| 2024-10-29 | $8.78 | $8.78 | 39,700 | — | — |
| 2024-10-28 | $8.81 | $8.81 | 61,800 | — | — |
| 2024-10-25 | $8.32 | $8.32 | 23,700 | — | — |
| 2024-10-24 | $8.19 | $8.19 | 36,500 | — | — |
| 2024-10-23 | $8.29 | $8.29 | 20,400 | — | — |
| 2024-10-22 | $8.50 | $8.50 | 29,800 | — | — |
| 2024-10-21 | $8.27 | $8.27 | 48,200 | — | — |
| 2024-10-18 | $8.30 | $8.30 | 26,000 | — | — |
| 2024-10-17 | $8.47 | $8.47 | 46,800 | — | — |
| 2024-10-16 | $8.56 | $8.56 | 36,000 | — | — |
| 2024-10-15 | $8.48 | $8.48 | 55,300 | — | — |
| 2024-10-14 | $8.21 | $8.21 | 59,300 | — | — |
| 2024-10-11 | $7.91 | $7.91 | 34,000 | — | — |
| 2024-10-10 | $8.00 | $8.00 | 40,000 | — | — |
| 2024-10-09 | $7.81 | $7.81 | 44,100 | — | — |
| 2024-10-08 | $8.06 | $8.06 | 23,100 | — | — |
| 2024-10-07 | $7.99 | $7.99 | 49,400 | — | — |
| 2024-10-04 | $7.47 | $7.47 | 18,600 | — | — |
| 2024-10-03 | $7.40 | $7.40 | 3,600 | — | — |
| 2024-10-02 | $7.44 | $7.44 | 15,700 | — | — |
| 2024-10-01 | $7.38 | $7.38 | 16,500 | — | — |
| 2024-09-30 | $7.25 | $7.25 | 9,800 | — | — |
| 2024-09-27 | $7.39 | $7.39 | 9,400 | — | — |
| 2024-09-26 | $7.29 | $7.29 | 16,800 | — | — |
| 2024-09-25 | $7.30 | $7.30 | 9,000 | — | — |
| 2024-09-24 | $7.37 | $7.37 | 16,100 | — | — |
| 2024-09-23 | $7.26 | $7.26 | 13,000 | — | — |
| 2024-09-20 | $7.36 | $7.36 | 13,600 | — | — |
| 2024-09-19 | $7.22 | $7.22 | 7,700 | — | — |
| 2024-09-18 | $7.06 | $7.06 | 34,400 | — | — |
| 2024-09-17 | $7.12 | $7.12 | 31,600 | — | — |
| 2024-09-16 | $7.43 | $7.43 | 136,500 | — | — |
| 2024-09-13 | $7.05 | $7.05 | 28,400 | — | — |
| 2024-09-12 | $6.97 | $6.97 | 7,300 | — | — |
| 2024-09-11 | $6.82 | $6.82 | 62,500 | — | — |
| 2024-09-10 | $7.02 | $7.02 | 11,800 | — | — |
| 2024-09-09 | $6.99 | $6.99 | 30,400 | — | — |
| 2024-09-06 | $7.01 | $7.01 | 42,600 | — | — |
| 2024-09-05 | $7.21 | $7.21 | 7,600 | — | — |
| 2024-09-04 | $7.07 | $7.07 | 1,200 | — | — |
| 2024-09-03 | $7.10 | $7.10 | 2,500 | — | — |
| 2024-08-30 | $7.11 | $7.11 | 13,600 | — | — |
| 2024-08-29 | $6.99 | $6.99 | 137,000 | — | — |
| 2024-08-28 | $7.33 | $7.33 | 56,100 | — | — |
| 2024-08-27 | $7.37 | $7.37 | 17,000 | — | — |
| 2024-08-26 | $7.52 | $7.52 | 7,600 | — | — |
| 2024-08-23 | $7.50 | $7.50 | 18,600 | — | — |
| 2024-08-22 | $7.41 | $7.41 | 12,100 | — | — |
| 2024-08-21 | $7.58 | $7.58 | 27,100 | — | — |
| 2024-08-20 | $7.67 | $7.67 | 97,800 | — | — |
| 2024-08-19 | $7.40 | $7.40 | 39,500 | — | — |
| 2024-08-16 | $7.15 | $7.15 | 14,300 | — | — |
| 2024-08-15 | $7.03 | $7.03 | 17,800 | — | — |
| 2024-08-14 | $7.10 | $7.10 | 5,900 | — | — |
| 2024-08-13 | $7.13 | $7.13 | 7,100 | — | — |
| 2024-08-12 | $7.12 | $7.12 | 16,200 | — | — |
| 2024-08-09 | $6.92 | $6.92 | 5,800 | — | — |
| 2024-08-08 | $7.10 | $7.10 | 10,100 | — | — |
| 2024-08-07 | $6.96 | $6.96 | 23,900 | — | — |
| 2024-08-06 | $6.91 | $6.91 | 24,600 | — | — |
| 2024-08-05 | $7.07 | $7.07 | 65,900 | — | — |
| 2024-08-02 | $7.34 | $7.34 | 6,200 | — | — |
| 2024-08-01 | $7.41 | $7.41 | 19,800 | — | — |
| 2024-07-31 | $7.32 | $7.32 | 88,900 | — | — |
| 2024-07-30 | $7.20 | $7.20 | 34,600 | — | — |
| 2024-07-29 | $6.84 | $6.84 | 11,900 | — | — |
| 2024-07-26 | $6.80 | $6.80 | 10,500 | — | — |
| 2024-07-25 | $6.55 | $6.55 | 28,700 | — | — |
| 2024-07-24 | $6.80 | $6.80 | 28,500 | — | — |
| 2024-07-23 | $6.78 | $6.78 | 5,500 | — | — |
| 2024-07-22 | $6.97 | $6.97 | 37,100 | — | — |
| 2024-07-19 | $6.76 | $6.76 | 12,400 | — | — |
| 2024-07-18 | $6.72 | $6.72 | 51,700 | — | — |
| 2024-07-17 | $6.68 | $6.68 | 7,900 | — | — |
| 2024-07-16 | $6.69 | $6.69 | 48,000 | — | — |
| 2024-07-15 | $6.41 | $6.41 | 10,700 | — | — |
| 2024-07-12 | $6.38 | $6.38 | 5,900 | — | — |
| 2024-07-11 | $6.24 | $6.24 | 16,000 | — | — |
| 2024-07-10 | $6.20 | $6.20 | 30,000 | — | — |
| 2024-07-09 | $6.15 | $6.15 | 15,400 | — | — |
| 2024-07-08 | $6.05 | $6.05 | 5,900 | — | — |
| 2024-07-05 | $5.98 | $5.98 | 10,000 | — | — |
| 2024-07-03 | $6.03 | $6.03 | 900 | — | — |
| 2024-07-02 | $5.96 | $5.96 | 5,400 | — | — |
| 2024-07-01 | $6.00 | $6.00 | 5,900 | — | — |
| 2024-06-28 | $6.03 | $6.03 | 2,400 | — | — |
| 2024-06-27 | $6.11 | $6.11 | 3,400 | — | — |
| 2024-06-26 | $5.98 | $5.98 | 17,300 | — | — |
| 2024-06-25 | $6.05 | $6.05 | 3,500 | — | — |
| 2024-06-24 | $6.02 | $6.02 | 29,600 | — | — |
| 2024-06-21 | $6.11 | $6.11 | 25,800 | — | — |
| 2024-06-20 | $6.10 | $6.10 | 5,800 | — | — |
| 2024-06-18 | $5.96 | $5.96 | 36,500 | — | — |
| 2024-06-17 | $6.26 | $6.26 | 76,500 | — | — |
| 2024-06-14 | $6.32 | $6.32 | 10,500 | — | — |
| 2024-06-13 | $6.39 | $6.39 | 11,100 | — | — |
| 2024-06-12 | $6.51 | $6.51 | 79,800 | — | — |
| 2024-06-11 | $6.49 | $6.49 | 13,800 | — | — |
| 2024-06-10 | $6.39 | $6.39 | 3,400 | — | — |
| 2024-06-07 | $6.58 | $6.58 | 8,500 | — | — |
| 2024-06-06 | $6.49 | $6.49 | 1,600 | — | — |
| 2024-06-05 | $6.41 | $6.41 | 6,500 | — | — |
| 2024-06-04 | $6.54 | $6.54 | 12,400 | — | — |
| 2024-06-03 | $6.59 | $6.59 | 2,500 | — | — |
| 2024-05-31 | $6.50 | $6.50 | 13,400 | — | — |
| 2024-05-30 | $6.41 | $6.41 | 2,700 | — | — |
| 2024-05-29 | $6.41 | $6.41 | 13,500 | — | — |
| 2024-05-28 | $6.66 | $6.66 | 16,000 | — | — |
| 2024-05-24 | $6.64 | $6.64 | 2,400 | — | — |
| 2024-05-23 | $6.55 | $6.55 | 3,400 | — | — |
| 2024-05-22 | $6.65 | $6.65 | 4,400 | — | — |
| 2024-05-21 | $6.69 | $6.69 | 1,200 | — | — |
| 2024-05-20 | $6.79 | $6.79 | 7,900 | — | — |
| 2024-05-17 | $6.57 | $6.57 | 1,200 | — | — |
| 2024-05-16 | $6.59 | $6.59 | 1,100 | — | — |
| 2024-05-15 | $6.69 | $6.69 | 2,900 | — | — |
| 2024-05-14 | $6.77 | $6.77 | 2,000 | — | — |
| 2024-05-13 | $6.65 | $6.65 | 12,200 | — | — |
| 2024-05-10 | $7.02 | $7.02 | 6,500 | — | — |
| 2024-05-09 | $6.89 | $6.89 | 4,600 | — | — |
| 2024-05-08 | $7.08 | $7.08 | 17,900 | — | — |
| 2024-05-07 | $6.81 | $6.81 | 6,500 | — | — |
| 2024-05-06 | $6.77 | $6.77 | 18,700 | — | — |
| 2024-05-03 | $6.70 | $6.70 | 3,800 | — | — |
| 2024-05-02 | $6.51 | $6.51 | 8,300 | — | — |
| 2024-05-01 | $6.62 | $6.62 | 2,700 | — | — |
| 2024-04-30 | $6.65 | $6.65 | 4,400 | — | — |
| 2024-04-29 | $6.71 | $6.71 | 6,500 | — | — |
| 2024-04-26 | $6.75 | $6.75 | 10,400 | — | — |
| 2024-04-25 | $6.92 | $6.92 | 17,800 | — | — |
| 2024-04-24 | $6.90 | $6.90 | 36,700 | — | — |
| 2024-04-23 | $6.56 | $6.56 | 47,300 | — | — |
| 2024-04-22 | $6.00 | $6.00 | 10,700 | — | — |
| 2024-04-19 | $6.03 | $6.03 | 11,800 | — | — |
| 2024-04-18 | $6.00 | $6.00 | 16,600 | — | — |
| 2024-04-17 | $6.08 | $6.08 | 6,400 | — | — |
| 2024-04-16 | $6.23 | $6.23 | 4,100 | — | — |
| 2024-04-15 | $6.12 | $6.12 | 19,400 | — | — |
| 2024-04-12 | $6.16 | $6.16 | 42,400 | — | — |
| 2024-04-11 | $6.33 | $6.33 | 10,400 | — | — |
| 2024-04-10 | $6.52 | $6.52 | 26,800 | — | — |
| 2024-04-09 | $6.32 | $6.32 | 13,300 | — | — |
| 2024-04-08 | $6.35 | $6.35 | 13,300 | — | — |
| 2024-04-05 | $6.40 | $6.40 | 7,200 | — | — |
| 2024-04-04 | $6.50 | $6.50 | 43,300 | — | — |
| 2024-04-03 | $6.52 | $6.52 | 45,300 | — | — |
| 2024-04-02 | $6.07 | $6.07 | 23,900 | — | — |
| 2024-04-01 | $5.93 | $5.93 | 11,000 | — | — |
| 2024-03-28 | $5.77 | $5.77 | 21,300 | — | — |
| 2024-03-27 | $5.72 | $5.72 | 1,700 | — | — |
| 2024-03-26 | $5.72 | $5.72 | 23,600 | — | — |
| 2024-03-25 | $5.66 | $5.66 | 5,000 | — | — |
| 2024-03-22 | $5.73 | $5.73 | 15,800 | — | — |
| 2024-03-21 | $5.65 | $5.65 | 17,900 | — | — |
| 2024-03-20 | $5.59 | $5.59 | 6,800 | — | — |
| 2024-03-19 | $5.60 | $5.60 | 13,800 | — | — |
| 2024-03-18 | $5.50 | $5.50 | 67,800 | — | — |
| 2024-03-15 | $5.51 | $5.51 | 45,500 | — | — |
| 2024-03-14 | $5.52 | $5.52 | 28,700 | — | — |
| 2024-03-13 | $5.59 | $5.59 | 23,500 | — | — |
| 2024-03-12 | $5.55 | $5.55 | 13,600 | — | — |
| 2024-03-11 | $5.57 | $5.57 | 31,500 | — | — |
| 2024-03-08 | $5.64 | $5.64 | 10,300 | — | — |
| 2024-03-07 | $5.70 | $5.70 | 3,700 | — | — |
| 2024-03-06 | $5.67 | $5.67 | 16,100 | — | — |
| 2024-03-05 | $5.71 | $5.71 | 17,000 | — | — |
| 2024-03-04 | $5.77 | $5.77 | 3,600 | — | — |
| 2024-03-01 | $5.81 | $5.81 | 18,700 | — | — |
| 2024-02-29 | $5.93 | $5.93 | 21,400 | — | — |
| 2024-02-28 | $5.65 | $5.65 | 8,900 | — | — |
| 2024-02-27 | $5.69 | $5.69 | 24,200 | — | — |
| 2024-02-26 | $5.58 | $5.58 | 27,700 | — | — |
| 2024-02-23 | $5.55 | $5.55 | 18,700 | — | — |
| 2024-02-22 | $5.52 | $5.52 | 20,600 | — | — |
| 2024-02-21 | $5.51 | $5.51 | 25,600 | — | — |
| 2024-02-20 | $5.56 | $5.56 | 20,500 | — | — |
| 2024-02-16 | $5.69 | $5.69 | 7,700 | — | — |
| 2024-02-15 | $5.66 | $5.66 | 23,800 | — | — |
| 2024-02-14 | $5.55 | $5.55 | 11,600 | — | — |
| 2024-02-13 | $5.57 | $5.57 | 22,600 | — | — |
| 2024-02-12 | $5.59 | $5.59 | 21,400 | — | — |
| 2024-02-09 | $5.63 | $5.63 | 25,100 | — | — |
| 2024-02-08 | $5.53 | $5.53 | 45,700 | — | — |
| 2024-02-07 | $5.43 | $5.43 | 84,400 | — | — |
| 2024-02-06 | $5.44 | $5.44 | 33,800 | — | — |
| 2024-02-05 | $5.38 | $5.38 | 19,600 | — | — |
| 2024-02-02 | $5.35 | $5.35 | 29,000 | — | — |
| 2024-02-01 | $5.34 | $5.34 | 19,100 | — | — |
| 2024-01-31 | $5.28 | $5.28 | 57,800 | — | — |
| 2024-01-30 | $5.48 | $5.48 | 49,200 | — | — |
| 2024-01-29 | $5.36 | $5.36 | 348,700 | — | — |
| 2024-01-26 | $6.18 | $6.18 | 53,500 | — | — |
| 2024-01-25 | $6.24 | $6.24 | 12,100 | — | — |
| 2024-01-24 | $6.15 | $6.15 | 70,700 | — | — |
| 2024-01-23 | $6.51 | $6.51 | 33,700 | — | — |
| 2024-01-22 | $6.61 | $6.61 | 19,000 | — | — |
| 2024-01-19 | $6.62 | $6.62 | 4,600 | — | — |
| 2024-01-18 | $6.62 | $6.62 | 21,200 | — | — |
| 2024-01-17 | $6.73 | $6.73 | 8,800 | — | — |
| 2024-01-16 | $6.73 | $6.73 | 19,600 | — | — |
| 2024-01-12 | $6.77 | $6.77 | 3,900 | — | — |
| 2024-01-11 | $6.66 | $6.66 | 42,500 | — | — |
| 2024-01-10 | $6.53 | $6.53 | 42,800 | — | — |
| 2024-01-09 | $6.43 | $6.43 | 26,500 | — | — |
| 2024-01-08 | $6.19 | $6.19 | 18,700 | — | — |
| 2024-01-05 | $6.01 | $6.01 | 3,600 | — | — |
| 2024-01-04 | $6.07 | $6.07 | 7,700 | — | — |
| 2024-01-03 | $6.00 | $6.00 | 32,100 | — | — |
| 2024-01-02 | $6.10 | $6.10 | 37,600 | — | — |