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
- 1983-07-25 to 2026-09-02
- 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 | $7.69 | $11.81 | 24,200 | — | — |
| 2024-12-30 | $7.63 | $11.72 | 13,800 | — | — |
| 2024-12-27 | $7.75 | $11.90 | 8,700 | — | — |
| 2024-12-26 | $7.95 | $12.21 | 5,000 | — | — |
| 2024-12-24 | $7.95 | $12.21 | 5,700 | — | — |
| 2024-12-23 | $8.30 | $12.75 | 5,300 | — | — |
| 2024-12-20 | $8.35 | $12.82 | 1,100 | — | — |
| 2024-12-19 | $8.14 | $12.50 | 1,300 | — | — |
| 2024-12-18 | $8.20 | $12.59 | 3,200 | — | — |
| 2024-12-17 | $8.12 | $12.47 | 5,400 | — | — |
| 2024-12-16 | $8.40 | $12.90 | 600 | — | — |
| 2024-12-13 | $8.16 | $12.53 | 9,200 | — | — |
| 2024-12-12 | $8.40 | $12.90 | 18,000 | — | — |
| 2024-12-11 | $8.92 | $13.70 | 2,300 | — | — |
| 2024-12-10 | $8.91 | $13.68 | 28,800 | — | — |
| 2024-12-09 | $8.76 | $13.45 | 26,800 | — | — |
| 2024-12-06 | $8.89 | $13.65 | 18,300 | — | — |
| 2024-12-05 | $9.09 | $13.96 | 14,700 | — | — |
| 2024-12-04 | $9.20 | $14.13 | 99,100 | — | — |
| 2024-12-03 | $9.44 | $14.50 | 78,500 | — | — |
| 2024-12-02 | $9.30 | $14.28 | 35,700 | — | — |
| 2024-11-29 | $9.61 | $14.76 | 600 | — | — |
| 2024-11-27 | $9.45 | $14.51 | 4,800 | — | — |
| 2024-11-26 | $9.55 | $14.67 | 6,600 | — | — |
| 2024-11-25 | $9.89 | $15.19 | 96,000 | — | — |
| 2024-11-22 | $9.28 | $14.25 | 9,900 | — | — |
| 2024-11-21 | $8.93 | $13.71 | 37,500 | — | — |
| 2024-11-20 | $9.03 | $13.87 | 22,700 | — | — |
| 2024-11-19 | $8.99 | $13.81 | 257,200 | — | — |
| 2024-11-18 | $8.91 | $13.68 | 3,400 | — | — |
| 2024-11-15 | $9.01 | $13.84 | 2,400 | — | — |
| 2024-11-14 | $8.82 | $13.54 | 2,700 | — | — |
| 2024-11-13 | $9.01 | $13.84 | 600 | — | — |
| 2024-11-12 | $9.23 | $14.17 | 23,600 | — | — |
| 2024-11-11 | $8.75 | $13.44 | 22,200 | — | — |
| 2024-11-08 | $9.47 | $14.54 | 4,600 | — | — |
| 2024-11-07 | $9.22 | $14.16 | 4,100 | — | — |
| 2024-11-06 | $9.79 | $15.03 | 9,600 | — | — |
| 2024-11-05 | $9.30 | $14.28 | 17,600 | — | — |
| 2024-11-04 | $9.13 | $14.02 | 21,500 | — | — |
| 2024-11-01 | $8.76 | $13.45 | 12,400 | — | — |
| 2024-10-31 | $8.66 | $13.30 | 1,400 | — | — |
| 2024-10-30 | $8.90 | $13.67 | 7,700 | — | — |
| 2024-10-29 | $8.65 | $13.28 | 1,200 | — | — |
| 2024-10-28 | $8.60 | $13.21 | 16,500 | — | — |
| 2024-10-25 | $8.90 | $13.67 | 1,600 | — | — |
| 2024-10-24 | $9.00 | $13.82 | 800 | — | — |
| 2024-10-23 | $9.00 | $13.82 | 0 | — | — |
| 2024-10-22 | $9.00 | $13.82 | 400 | — | — |
| 2024-10-21 | $9.13 | $14.02 | 0 | — | — |
| 2024-10-18 | $9.13 | $14.02 | 0 | — | — |
| 2024-10-17 | $9.13 | $14.02 | 300 | — | — |
| 2024-10-16 | $9.00 | $13.82 | 300 | — | — |
| 2024-10-15 | $9.00 | $13.82 | 900 | — | — |
| 2024-10-14 | $8.80 | $13.51 | 2,400 | — | — |
| 2024-10-11 | $8.67 | $13.31 | 3,400 | — | — |
| 2024-10-10 | $8.80 | $13.51 | 11,500 | — | — |
| 2024-10-09 | $9.15 | $14.05 | 16,700 | — | — |
| 2024-10-08 | $8.80 | $13.51 | 13,400 | — | — |
| 2024-10-07 | $8.73 | $13.41 | 11,100 | — | — |
| 2024-10-04 | $8.61 | $13.22 | 800 | — | — |
| 2024-10-03 | $8.96 | $13.76 | 8,400 | — | — |
| 2024-10-02 | $8.78 | $13.48 | 300 | — | — |
| 2024-10-01 | $8.90 | $13.67 | 700 | — | — |
| 2024-09-30 | $8.65 | $13.28 | 12,000 | — | — |
| 2024-09-27 | $8.89 | $13.65 | 21,300 | — | — |
| 2024-09-26 | $9.10 | $13.97 | 16,300 | — | — |
| 2024-09-25 | $9.19 | $14.11 | 6,200 | — | — |
| 2024-09-24 | $9.38 | $14.40 | 5,200 | — | — |
| 2024-09-23 | $9.45 | $14.51 | 1,000 | — | — |
| 2024-09-20 | $9.35 | $14.36 | 900 | — | — |
| 2024-09-19 | $9.15 | $14.05 | 6,500 | — | — |
| 2024-09-18 | $9.26 | $14.22 | 6,400 | — | — |
| 2024-09-17 | $9.58 | $14.71 | 5,900 | — | — |
| 2024-09-16 | $9.50 | $14.59 | 4,700 | — | — |
| 2024-09-13 | $9.04 | $13.88 | 13,900 | — | — |
| 2024-09-12 | $9.37 | $14.39 | 4,700 | — | — |
| 2024-09-11 | $9.14 | $14.04 | 9,100 | — | — |
| 2024-09-10 | $9.48 | $14.56 | 1,600 | — | — |
| 2024-09-09 | $9.00 | $13.82 | 10,100 | — | — |
| 2024-09-06 | $8.70 | $13.36 | 6,100 | — | — |
| 2024-09-05 | $9.48 | $14.56 | 5,000 | — | — |
| 2024-09-04 | $9.17 | $14.08 | 7,100 | — | — |
| 2024-09-03 | $8.70 | $13.36 | 4,300 | — | — |
| 2024-08-30 | $8.45 | $12.98 | 16,000 | — | — |
| 2024-08-29 | $9.70 | $14.90 | 27,800 | — | — |
| 2024-08-28 | $8.00 | $12.29 | 0 | — | — |
| 2024-08-27 | $8.00 | $12.29 | 3,000 | — | — |
| 2024-08-26 | $8.58 | $13.18 | 400 | — | — |
| 2024-08-23 | $8.30 | $12.75 | 400 | — | — |
| 2024-08-22 | $8.38 | $12.87 | 19,000 | — | — |
| 2024-08-21 | $8.47 | $13.01 | 23,300 | — | — |
| 2024-08-20 | $8.52 | $13.08 | 13,400 | — | — |
| 2024-08-19 | $8.80 | $13.51 | 5,900 | — | — |
| 2024-08-16 | $9.00 | $13.82 | 100 | — | — |
| 2024-08-15 | $9.00 | $13.82 | 1,400 | — | — |
| 2024-08-14 | $8.70 | $13.36 | 1,900 | — | — |
| 2024-08-13 | $8.64 | $13.27 | 600 | — | — |
| 2024-08-12 | $9.00 | $13.82 | 3,800 | — | — |
| 2024-08-09 | $8.80 | $13.51 | 1,900 | — | — |
| 2024-08-08 | $8.90 | $13.67 | 1,400 | — | — |
| 2024-08-07 | $8.49 | $13.04 | 400 | — | — |
| 2024-08-06 | $8.90 | $13.67 | 4,300 | — | — |
| 2024-08-05 | $8.80 | $13.51 | 6,900 | — | — |
| 2024-08-02 | $7.86 | $12.07 | 8,600 | — | — |
| 2024-08-01 | $8.15 | $12.52 | 5,000 | — | — |
| 2024-07-31 | $8.84 | $13.58 | 800 | — | — |
| 2024-07-30 | $8.89 | $13.65 | 400 | — | — |
| 2024-07-29 | $9.00 | $13.82 | 0 | — | — |
| 2024-07-26 | $9.00 | $13.82 | 600 | — | — |
| 2024-07-25 | $9.05 | $13.90 | 400 | — | — |
| 2024-07-24 | $9.45 | $14.51 | 200 | — | — |
| 2024-07-23 | $9.24 | $14.19 | 400 | — | — |
| 2024-07-22 | $9.35 | $14.36 | 500 | — | — |
| 2024-07-19 | $9.48 | $14.56 | 1,000 | — | — |
| 2024-07-18 | $9.20 | $14.13 | 0 | — | — |
| 2024-07-17 | $9.20 | $14.13 | 0 | — | — |
| 2024-07-16 | $9.20 | $14.13 | 0 | — | — |
| 2024-07-15 | $9.20 | $14.13 | 1,000 | — | — |
| 2024-07-12 | $9.20 | $14.13 | 300 | — | — |
| 2024-07-11 | $9.09 | $13.96 | 2,800 | — | — |
| 2024-07-10 | $9.00 | $13.82 | 400 | — | — |
| 2024-07-09 | $8.79 | $13.50 | 900 | — | — |
| 2024-07-08 | $8.79 | $13.50 | 1,300 | — | — |
| 2024-07-05 | $8.50 | $13.05 | 400 | — | — |
| 2024-07-03 | $8.54 | $13.11 | 300 | — | — |
| 2024-07-02 | $8.84 | $13.58 | 800 | — | — |
| 2024-07-01 | $9.01 | $13.84 | 400 | — | — |
| 2024-06-28 | $9.32 | $14.31 | 5,600 | — | — |
| 2024-06-27 | $9.59 | $14.73 | 0 | — | — |
| 2024-06-26 | $9.59 | $14.73 | 900 | — | — |
| 2024-06-25 | $9.36 | $14.37 | 0 | — | — |
| 2024-06-24 | $9.36 | $14.37 | 2,500 | — | — |
| 2024-06-21 | $9.11 | $13.99 | 1,700 | — | — |
| 2024-06-20 | $8.83 | $13.56 | 0 | — | — |
| 2024-06-18 | $8.83 | $13.56 | 0 | — | — |
| 2024-06-17 | $8.83 | $13.56 | 400 | — | — |
| 2024-06-14 | $9.00 | $13.82 | 300 | — | — |
| 2024-06-13 | $8.85 | $13.59 | 1,300 | — | — |
| 2024-06-12 | $8.80 | $13.51 | 3,500 | — | — |
| 2024-06-11 | $9.05 | $13.90 | 0 | — | — |
| 2024-06-10 | $9.05 | $13.90 | 0 | — | — |
| 2024-06-07 | $9.05 | $13.90 | 1,900 | — | — |
| 2024-06-06 | $8.93 | $13.71 | 200 | — | — |
| 2024-06-05 | $8.64 | $13.27 | 500 | — | — |
| 2024-06-04 | $8.76 | $13.45 | 3,400 | — | — |
| 2024-06-03 | $8.76 | $13.45 | 0 | — | — |
| 2024-05-31 | $8.76 | $13.45 | 300 | — | — |
| 2024-05-30 | $9.04 | $13.88 | 4,200 | — | — |
| 2024-05-29 | $9.23 | $14.17 | 0 | — | — |
| 2024-05-28 | $9.23 | $14.17 | 100 | — | — |
| 2024-05-24 | $9.52 | $14.62 | 200 | — | — |
| 2024-05-23 | $9.67 | $14.85 | 500 | — | — |
| 2024-05-22 | $9.50 | $14.59 | 3,100 | — | — |
| 2024-05-21 | $9.68 | $14.87 | 1,500 | — | — |
| 2024-05-20 | $9.69 | $14.88 | 500 | — | — |
| 2024-05-17 | $9.55 | $14.67 | 700 | — | — |
| 2024-05-16 | $9.50 | $14.59 | 700 | — | — |
| 2024-05-15 | $9.70 | $14.90 | 3,000 | — | — |
| 2024-05-14 | $9.40 | $14.44 | 0 | — | — |
| 2024-05-13 | $9.40 | $14.44 | 600 | — | — |
| 2024-05-10 | $9.55 | $14.67 | 300 | — | — |
| 2024-05-09 | $9.67 | $14.85 | 300 | — | — |
| 2024-05-08 | $9.80 | $15.05 | 0 | — | — |
| 2024-05-07 | $9.80 | $15.05 | 0 | — | — |
| 2024-05-06 | $9.80 | $15.05 | 0 | — | — |
| 2024-05-03 | $9.80 | $15.05 | 5,100 | — | — |
| 2024-05-02 | $9.88 | $15.17 | 16,200 | — | — |
| 2024-05-01 | $9.80 | $15.05 | 7,600 | — | — |
| 2024-04-30 | $9.68 | $14.87 | 4,500 | — | — |
| 2024-04-29 | $9.89 | $15.19 | 600 | — | — |
| 2024-04-26 | $9.65 | $14.82 | 500 | — | — |
| 2024-04-25 | $9.65 | $14.82 | 1,900 | — | — |
| 2024-04-24 | $9.94 | $15.26 | 900 | — | — |
| 2024-04-23 | $9.80 | $15.05 | 500 | — | — |
| 2024-04-22 | $9.79 | $15.03 | 500 | — | — |
| 2024-04-19 | $9.75 | $14.97 | 8,300 | — | — |
| 2024-04-18 | $9.74 | $14.96 | 700 | — | — |
| 2024-04-17 | $9.61 | $14.76 | 900 | — | — |
| 2024-04-16 | $9.55 | $14.67 | 600 | — | — |
| 2024-04-15 | $9.50 | $14.59 | 1,100 | — | — |
| 2024-04-12 | $9.55 | $14.67 | 1,200 | — | — |
| 2024-04-11 | $9.65 | $14.82 | 7,600 | — | — |
| 2024-04-10 | $9.39 | $14.42 | 400 | — | — |
| 2024-04-09 | $9.61 | $14.76 | 2,000 | — | — |
| 2024-04-08 | $9.54 | $14.65 | 1,200 | — | — |
| 2024-04-05 | $9.57 | $14.70 | 16,000 | — | — |
| 2024-04-04 | $8.91 | $13.68 | 2,700 | — | — |
| 2024-04-03 | $8.90 | $13.67 | 700 | — | — |
| 2024-04-02 | $8.75 | $13.44 | 1,700 | — | — |
| 2024-04-01 | $8.80 | $13.51 | 3,000 | — | — |
| 2024-03-28 | $8.89 | $13.65 | 6,500 | — | — |
| 2024-03-27 | $8.57 | $13.16 | 3,000 | — | — |
| 2024-03-26 | $8.63 | $13.25 | 2,400 | — | — |
| 2024-03-25 | $8.87 | $13.62 | 3,300 | — | — |
| 2024-03-22 | $8.31 | $12.76 | 1,300 | — | — |
| 2024-03-21 | $8.10 | $12.44 | 3,900 | — | — |
| 2024-03-20 | $8.39 | $12.88 | 0 | — | — |
| 2024-03-19 | $8.39 | $12.88 | 4,000 | — | — |
| 2024-03-18 | $8.19 | $12.58 | 2,300 | — | — |
| 2024-03-15 | $8.50 | $13.05 | 400 | — | — |
| 2024-03-14 | $8.43 | $12.95 | 300 | — | — |
| 2024-03-13 | $8.50 | $13.05 | 0 | — | — |
| 2024-03-12 | $8.50 | $13.05 | 7,000 | — | — |
| 2024-03-11 | $8.25 | $12.67 | 3,000 | — | — |
| 2024-03-08 | $7.90 | $12.13 | 4,700 | — | — |
| 2024-03-07 | $7.76 | $11.92 | 300 | — | — |
| 2024-03-06 | $7.50 | $11.52 | 1,500 | — | — |
| 2024-03-05 | $7.74 | $11.89 | 3,400 | — | — |
| 2024-03-04 | $7.19 | $11.04 | 6,700 | — | — |
| 2024-03-01 | $7.89 | $12.12 | 1,600 | — | — |
| 2024-02-29 | $7.89 | $12.12 | 2,300 | — | — |
| 2024-02-28 | $7.45 | $11.44 | 2,200 | — | — |
| 2024-02-27 | $7.62 | $11.70 | 5,500 | — | — |
| 2024-02-26 | $7.77 | $11.93 | 3,600 | — | — |
| 2024-02-23 | $8.00 | $12.29 | 1,800 | — | — |
| 2024-02-22 | $8.25 | $12.67 | 1,800 | — | — |
| 2024-02-21 | $8.48 | $13.02 | 7,300 | — | — |
| 2024-02-20 | $8.89 | $13.65 | 600 | — | — |
| 2024-02-16 | $8.70 | $13.36 | 0 | — | — |
| 2024-02-15 | $8.70 | $13.36 | 1,500 | — | — |
| 2024-02-14 | $8.88 | $13.64 | 0 | — | — |
| 2024-02-13 | $8.88 | $13.64 | 300 | — | — |
| 2024-02-12 | $8.88 | $13.64 | 0 | — | — |
| 2024-02-09 | $8.88 | $13.64 | 300 | — | — |
| 2024-02-08 | $8.50 | $13.05 | 700 | — | — |
| 2024-02-07 | $8.50 | $13.05 | 1,200 | — | — |
| 2024-02-06 | $8.48 | $13.02 | 2,900 | — | — |
| 2024-02-05 | $8.53 | $13.10 | 1,200 | — | — |
| 2024-02-02 | $8.21 | $12.61 | 500 | — | — |
| 2024-02-01 | $8.35 | $12.82 | 3,400 | — | — |
| 2024-01-31 | $8.69 | $13.35 | 700 | — | — |
| 2024-01-30 | $8.75 | $13.44 | 7,300 | — | — |
| 2024-01-29 | $8.38 | $12.87 | 800 | — | — |
| 2024-01-26 | $8.60 | $13.21 | 3,300 | — | — |
| 2024-01-25 | $9.00 | $13.82 | 1,800 | — | — |
| 2024-01-24 | $8.91 | $13.68 | 3,700 | — | — |
| 2024-01-23 | $9.09 | $13.96 | 4,100 | — | — |
| 2024-01-22 | $9.95 | $15.28 | 0 | — | — |
| 2024-01-19 | $9.95 | $15.28 | 800 | — | — |
| 2024-01-18 | $10.03 | $15.40 | 400 | — | — |
| 2024-01-17 | $10.03 | $15.40 | 3,100 | — | — |
| 2024-01-16 | $9.96 | $15.30 | 300 | — | — |
| 2024-01-12 | $9.80 | $15.05 | 4,200 | — | — |
| 2024-01-11 | $9.63 | $14.79 | 7,100 | — | — |
| 2024-01-10 | $9.70 | $14.90 | 4,000 | — | — |
| 2024-01-09 | $9.80 | $15.05 | 800 | — | — |
| 2024-01-08 | $9.91 | $15.22 | 8,400 | — | — |
| 2024-01-05 | $9.85 | $15.13 | 7,100 | — | — |
| 2024-01-04 | $10.03 | $15.40 | 6,000 | — | — |
| 2024-01-03 | $10.03 | $15.40 | 29,500 | — | — |
| 2024-01-02 | $9.50 | $14.59 | 2,800 | — | — |