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
- 1999-09-23 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 | $6.23 | $6.23 | 411,200 | — | — |
| 2024-12-30 | $5.87 | $5.87 | 114,500 | — | — |
| 2024-12-27 | $6.29 | $6.29 | 201,100 | — | — |
| 2024-12-26 | $6.19 | $6.19 | 218,900 | — | — |
| 2024-12-24 | $5.40 | $5.40 | 82,800 | — | — |
| 2024-12-23 | $5.54 | $5.54 | 73,200 | — | — |
| 2024-12-20 | $5.67 | $5.67 | 288,500 | — | — |
| 2024-12-19 | $5.71 | $5.71 | 85,700 | — | — |
| 2024-12-18 | $5.46 | $5.46 | 70,500 | — | — |
| 2024-12-17 | $5.75 | $5.75 | 62,200 | — | — |
| 2024-12-16 | $5.66 | $5.66 | 44,200 | — | — |
| 2024-12-13 | $5.57 | $5.57 | 73,000 | — | — |
| 2024-12-12 | $5.65 | $5.65 | 37,100 | — | — |
| 2024-12-11 | $5.73 | $5.73 | 89,300 | — | — |
| 2024-12-10 | $5.75 | $5.75 | 103,900 | — | — |
| 2024-12-09 | $5.71 | $5.71 | 89,200 | — | — |
| 2024-12-06 | $5.67 | $5.67 | 74,100 | — | — |
| 2024-12-05 | $5.29 | $5.29 | 50,600 | — | — |
| 2024-12-04 | $5.57 | $5.57 | 101,100 | — | — |
| 2024-12-03 | $5.35 | $5.35 | 119,700 | — | — |
| 2024-12-02 | $5.75 | $5.75 | 86,600 | — | — |
| 2024-11-29 | $5.33 | $5.33 | 26,200 | — | — |
| 2024-11-27 | $5.13 | $5.13 | 51,400 | — | — |
| 2024-11-26 | $5.24 | $5.24 | 52,400 | — | — |
| 2024-11-25 | $5.34 | $5.34 | 225,400 | — | — |
| 2024-11-22 | $5.33 | $5.33 | 35,200 | — | — |
| 2024-11-21 | $5.16 | $5.16 | 52,500 | — | — |
| 2024-11-20 | $5.05 | $5.05 | 39,500 | — | — |
| 2024-11-19 | $5.03 | $5.03 | 29,900 | — | — |
| 2024-11-18 | $4.98 | $4.98 | 194,700 | — | — |
| 2024-11-15 | $5.24 | $5.24 | 35,200 | — | — |
| 2024-11-14 | $5.38 | $5.38 | 50,000 | — | — |
| 2024-11-13 | $5.37 | $5.37 | 59,100 | — | — |
| 2024-11-12 | $5.79 | $5.79 | 82,400 | — | — |
| 2024-11-11 | $5.83 | $5.83 | 88,700 | — | — |
| 2024-11-08 | $5.52 | $5.52 | 49,100 | — | — |
| 2024-11-07 | $5.44 | $5.44 | 67,000 | — | — |
| 2024-11-06 | $5.75 | $5.75 | 111,500 | — | — |
| 2024-11-05 | $5.18 | $5.18 | 29,300 | — | — |
| 2024-11-04 | $5.18 | $5.18 | 30,800 | — | — |
| 2024-11-01 | $5.18 | $5.18 | 33,300 | — | — |
| 2024-10-31 | $4.92 | $4.92 | 68,200 | — | — |
| 2024-10-30 | $5.25 | $5.25 | 34,300 | — | — |
| 2024-10-29 | $5.15 | $5.15 | 31,600 | — | — |
| 2024-10-28 | $5.13 | $5.13 | 32,500 | — | — |
| 2024-10-25 | $4.79 | $4.79 | 28,900 | — | — |
| 2024-10-24 | $4.82 | $4.82 | 35,300 | — | — |
| 2024-10-23 | $4.94 | $4.94 | 23,700 | — | — |
| 2024-10-22 | $4.88 | $4.88 | 24,000 | — | — |
| 2024-10-21 | $4.92 | $4.92 | 23,900 | — | — |
| 2024-10-18 | $5.11 | $5.11 | 33,900 | — | — |
| 2024-10-17 | $5.07 | $5.07 | 20,500 | — | — |
| 2024-10-16 | $5.00 | $5.00 | 43,600 | — | — |
| 2024-10-15 | $5.00 | $5.00 | 52,900 | — | — |
| 2024-10-14 | $4.87 | $4.87 | 50,200 | — | — |
| 2024-10-11 | $4.94 | $4.94 | 19,100 | — | — |
| 2024-10-10 | $4.89 | $4.89 | 30,200 | — | — |
| 2024-10-09 | $4.82 | $4.82 | 20,400 | — | — |
| 2024-10-08 | $4.81 | $4.81 | 35,100 | — | — |
| 2024-10-07 | $4.90 | $4.90 | 24,900 | — | — |
| 2024-10-04 | $5.01 | $5.01 | 31,500 | — | — |
| 2024-10-03 | $4.82 | $4.82 | 69,000 | — | — |
| 2024-10-02 | $4.91 | $4.91 | 39,600 | — | — |
| 2024-10-01 | $4.97 | $4.97 | 34,600 | — | — |
| 2024-09-30 | $5.10 | $5.10 | 33,200 | — | — |
| 2024-09-27 | $5.17 | $5.17 | 28,900 | — | — |
| 2024-09-26 | $5.07 | $5.07 | 33,300 | — | — |
| 2024-09-25 | $4.90 | $4.90 | 67,500 | — | — |
| 2024-09-24 | $4.92 | $4.92 | 86,800 | — | — |
| 2024-09-23 | $5.00 | $5.00 | 31,700 | — | — |
| 2024-09-20 | $5.22 | $5.22 | 230,700 | — | — |
| 2024-09-19 | $5.16 | $5.16 | 50,600 | — | — |
| 2024-09-18 | $4.90 | $4.90 | 51,600 | — | — |
| 2024-09-17 | $5.03 | $5.03 | 70,700 | — | — |
| 2024-09-16 | $5.03 | $5.03 | 79,300 | — | — |
| 2024-09-13 | $5.21 | $5.21 | 64,800 | — | — |
| 2024-09-12 | $5.21 | $5.21 | 42,400 | — | — |
| 2024-09-11 | $4.90 | $4.90 | 104,100 | — | — |
| 2024-09-10 | $5.11 | $5.11 | 112,700 | — | — |
| 2024-09-09 | $5.03 | $5.03 | 221,700 | — | — |
| 2024-09-06 | $5.58 | $5.58 | 96,900 | — | — |
| 2024-09-05 | $6.49 | $6.49 | 46,300 | — | — |
| 2024-09-04 | $6.53 | $6.53 | 68,000 | — | — |
| 2024-09-03 | $6.62 | $6.62 | 53,300 | — | — |
| 2024-08-30 | $7.17 | $7.17 | 38,500 | — | — |
| 2024-08-29 | $7.19 | $7.19 | 29,900 | — | — |
| 2024-08-28 | $7.22 | $7.22 | 19,100 | — | — |
| 2024-08-27 | $7.32 | $7.32 | 32,800 | — | — |
| 2024-08-26 | $7.56 | $7.56 | 63,500 | — | — |
| 2024-08-23 | $7.59 | $7.59 | 44,200 | — | — |
| 2024-08-22 | $7.36 | $7.36 | 32,700 | — | — |
| 2024-08-21 | $7.47 | $7.47 | 44,600 | — | — |
| 2024-08-20 | $7.45 | $7.45 | 48,300 | — | — |
| 2024-08-19 | $7.46 | $7.46 | 44,200 | — | — |
| 2024-08-16 | $7.44 | $7.44 | 65,900 | — | — |
| 2024-08-15 | $7.34 | $7.34 | 56,800 | — | — |
| 2024-08-14 | $7.10 | $7.10 | 53,800 | — | — |
| 2024-08-13 | $7.04 | $7.04 | 65,500 | — | — |
| 2024-08-12 | $6.87 | $6.87 | 81,200 | — | — |
| 2024-08-09 | $6.91 | $6.91 | 83,800 | — | — |
| 2024-08-08 | $6.60 | $6.60 | 65,800 | — | — |
| 2024-08-07 | $6.37 | $6.37 | 86,900 | — | — |
| 2024-08-06 | $6.56 | $6.56 | 65,800 | — | — |
| 2024-08-05 | $6.43 | $6.43 | 92,000 | — | — |
| 2024-08-02 | $6.75 | $6.75 | 65,800 | — | — |
| 2024-08-01 | $6.91 | $6.91 | 107,300 | — | — |
| 2024-07-31 | $7.25 | $7.25 | 95,800 | — | — |
| 2024-07-30 | $7.17 | $7.17 | 54,700 | — | — |
| 2024-07-29 | $7.21 | $7.21 | 77,600 | — | — |
| 2024-07-26 | $7.51 | $7.51 | 55,800 | — | — |
| 2024-07-25 | $7.30 | $7.30 | 65,900 | — | — |
| 2024-07-24 | $7.14 | $7.14 | 64,300 | — | — |
| 2024-07-23 | $6.98 | $6.98 | 161,900 | — | — |
| 2024-07-22 | $7.04 | $7.04 | 58,600 | — | — |
| 2024-07-19 | $7.04 | $7.04 | 64,800 | — | — |
| 2024-07-18 | $7.03 | $7.03 | 83,100 | — | — |
| 2024-07-17 | $7.10 | $7.10 | 84,800 | — | — |
| 2024-07-16 | $7.02 | $7.02 | 71,600 | — | — |
| 2024-07-15 | $6.62 | $6.62 | 99,500 | — | — |
| 2024-07-12 | $6.55 | $6.55 | 96,200 | — | — |
| 2024-07-11 | $6.40 | $6.40 | 95,600 | — | — |
| 2024-07-10 | $6.05 | $6.05 | 74,700 | — | — |
| 2024-07-09 | $6.10 | $6.10 | 64,200 | — | — |
| 2024-07-08 | $6.19 | $6.19 | 50,600 | — | — |
| 2024-07-05 | $6.05 | $6.05 | 87,200 | — | — |
| 2024-07-03 | $6.29 | $6.29 | 76,200 | — | — |
| 2024-07-02 | $6.08 | $6.08 | 86,300 | — | — |
| 2024-07-01 | $6.00 | $6.00 | 67,200 | — | — |
| 2024-06-28 | $6.31 | $6.31 | 226,600 | — | — |
| 2024-06-27 | $6.04 | $6.04 | 96,500 | — | — |
| 2024-06-26 | $6.04 | $6.04 | 103,100 | — | — |
| 2024-06-25 | $6.07 | $6.07 | 90,900 | — | — |
| 2024-06-24 | $6.18 | $6.18 | 84,700 | — | — |
| 2024-06-21 | $6.32 | $6.32 | 125,700 | — | — |
| 2024-06-20 | $6.22 | $6.22 | 93,200 | — | — |
| 2024-06-18 | $6.22 | $6.22 | 99,200 | — | — |
| 2024-06-17 | $6.24 | $6.24 | 88,400 | — | — |
| 2024-06-14 | $6.15 | $6.15 | 71,800 | — | — |
| 2024-06-13 | $6.21 | $6.21 | 66,300 | — | — |
| 2024-06-12 | $6.38 | $6.38 | 163,400 | — | — |
| 2024-06-11 | $6.38 | $6.38 | 142,700 | — | — |
| 2024-06-10 | $6.18 | $6.18 | 155,500 | — | — |
| 2024-06-07 | $5.89 | $5.89 | 148,900 | — | — |
| 2024-06-06 | $5.93 | $5.93 | 106,200 | — | — |
| 2024-06-05 | $5.93 | $5.93 | 203,900 | — | — |
| 2024-06-04 | $5.83 | $5.83 | 89,000 | — | — |
| 2024-06-03 | $5.93 | $5.93 | 146,200 | — | — |
| 2024-05-31 | $6.17 | $6.17 | 107,400 | — | — |
| 2024-05-30 | $5.93 | $5.93 | 86,100 | — | — |
| 2024-05-29 | $5.97 | $5.97 | 70,100 | — | — |
| 2024-05-28 | $6.07 | $6.07 | 91,600 | — | — |
| 2024-05-24 | $6.31 | $6.31 | 67,800 | — | — |
| 2024-05-23 | $6.38 | $6.38 | 130,300 | — | — |
| 2024-05-22 | $6.15 | $6.15 | 100,600 | — | — |
| 2024-05-21 | $6.30 | $6.30 | 76,600 | — | — |
| 2024-05-20 | $6.31 | $6.31 | 120,100 | — | — |
| 2024-05-17 | $6.29 | $6.29 | 125,700 | — | — |
| 2024-05-16 | $6.15 | $6.15 | 91,600 | — | — |
| 2024-05-15 | $6.01 | $6.01 | 87,700 | — | — |
| 2024-05-14 | $6.24 | $6.24 | 94,500 | — | — |
| 2024-05-13 | $6.11 | $6.11 | 194,400 | — | — |
| 2024-05-10 | $5.79 | $5.79 | 168,700 | — | — |
| 2024-05-09 | $6.62 | $6.62 | 122,100 | — | — |
| 2024-05-08 | $6.39 | $6.39 | 57,200 | — | — |
| 2024-05-07 | $6.36 | $6.36 | 99,000 | — | — |
| 2024-05-06 | $6.36 | $6.36 | 57,100 | — | — |
| 2024-05-03 | $6.39 | $6.39 | 51,200 | — | — |
| 2024-05-02 | $6.38 | $6.38 | 80,000 | — | — |
| 2024-05-01 | $6.24 | $6.24 | 60,500 | — | — |
| 2024-04-30 | $6.21 | $6.21 | 48,200 | — | — |
| 2024-04-29 | $6.28 | $6.28 | 55,400 | — | — |
| 2024-04-26 | $6.25 | $6.25 | 46,000 | — | — |
| 2024-04-25 | $6.18 | $6.18 | 64,200 | — | — |
| 2024-04-24 | $6.23 | $6.23 | 72,100 | — | — |
| 2024-04-23 | $6.23 | $6.23 | 55,200 | — | — |
| 2024-04-22 | $6.12 | $6.12 | 68,000 | — | — |
| 2024-04-19 | $6.11 | $6.11 | 62,200 | — | — |
| 2024-04-18 | $6.06 | $6.06 | 77,400 | — | — |
| 2024-04-17 | $6.13 | $6.13 | 61,600 | — | — |
| 2024-04-16 | $6.13 | $6.13 | 54,000 | — | — |
| 2024-04-15 | $6.14 | $6.14 | 83,900 | — | — |
| 2024-04-12 | $6.21 | $6.21 | 72,800 | — | — |
| 2024-04-11 | $6.28 | $6.28 | 57,200 | — | — |
| 2024-04-10 | $6.18 | $6.18 | 82,300 | — | — |
| 2024-04-09 | $6.43 | $6.43 | 76,800 | — | — |
| 2024-04-08 | $6.39 | $6.39 | 78,000 | — | — |
| 2024-04-05 | $6.34 | $6.34 | 51,400 | — | — |
| 2024-04-04 | $6.27 | $6.27 | 77,600 | — | — |
| 2024-04-03 | $6.28 | $6.28 | 100,100 | — | — |
| 2024-04-02 | $6.42 | $6.42 | 68,400 | — | — |
| 2024-04-01 | $6.43 | $6.43 | 99,900 | — | — |
| 2024-03-28 | $6.45 | $6.45 | 96,200 | — | — |
| 2024-03-27 | $6.42 | $6.42 | 118,900 | — | — |
| 2024-03-26 | $6.37 | $6.37 | 132,400 | — | — |
| 2024-03-25 | $6.38 | $6.38 | 82,800 | — | — |
| 2024-03-22 | $6.34 | $6.34 | 76,700 | — | — |
| 2024-03-21 | $6.43 | $6.43 | 105,100 | — | — |
| 2024-03-20 | $6.44 | $6.44 | 109,600 | — | — |
| 2024-03-19 | $6.39 | $6.39 | 100,200 | — | — |
| 2024-03-18 | $6.27 | $6.27 | 157,100 | — | — |
| 2024-03-15 | $6.45 | $6.45 | 155,200 | — | — |
| 2024-03-14 | $6.35 | $6.35 | 101,000 | — | — |
| 2024-03-13 | $6.36 | $6.36 | 83,800 | — | — |
| 2024-03-12 | $6.41 | $6.41 | 157,600 | — | — |
| 2024-03-11 | $6.53 | $6.53 | 207,400 | — | — |
| 2024-03-08 | $6.13 | $6.13 | 124,800 | — | — |
| 2024-03-07 | $6.04 | $6.04 | 126,700 | — | — |
| 2024-03-06 | $5.87 | $5.87 | 130,500 | — | — |
| 2024-03-05 | $5.91 | $5.91 | 114,000 | — | — |
| 2024-03-04 | $6.16 | $6.16 | 148,300 | — | — |
| 2024-03-01 | $6.21 | $6.21 | 86,100 | — | — |
| 2024-02-29 | $6.13 | $6.13 | 105,200 | — | — |
| 2024-02-28 | $6.05 | $6.05 | 69,200 | — | — |
| 2024-02-27 | $6.15 | $6.15 | 115,300 | — | — |
| 2024-02-26 | $6.20 | $6.20 | 152,300 | — | — |
| 2024-02-23 | $6.00 | $6.00 | 90,800 | — | — |
| 2024-02-22 | $5.69 | $5.69 | 103,400 | — | — |
| 2024-02-21 | $5.83 | $5.83 | 89,800 | — | — |
| 2024-02-20 | $5.87 | $5.87 | 111,700 | — | — |
| 2024-02-16 | $5.95 | $5.95 | 79,400 | — | — |
| 2024-02-15 | $5.98 | $5.98 | 117,700 | — | — |
| 2024-02-14 | $6.00 | $6.00 | 121,000 | — | — |
| 2024-02-13 | $5.68 | $5.68 | 138,900 | — | — |
| 2024-02-12 | $5.94 | $5.94 | 365,500 | — | — |
| 2024-02-09 | $5.78 | $5.78 | 407,800 | — | — |
| 2024-02-08 | $7.63 | $7.63 | 48,100 | — | — |
| 2024-02-07 | $7.64 | $7.64 | 34,200 | — | — |
| 2024-02-06 | $7.76 | $7.76 | 55,600 | — | — |
| 2024-02-05 | $7.74 | $7.74 | 75,500 | — | — |
| 2024-02-02 | $7.82 | $7.82 | 66,600 | — | — |
| 2024-02-01 | $7.84 | $7.84 | 118,000 | — | — |
| 2024-01-31 | $7.50 | $7.50 | 63,600 | — | — |
| 2024-01-30 | $7.68 | $7.68 | 30,700 | — | — |
| 2024-01-29 | $7.75 | $7.75 | 46,300 | — | — |
| 2024-01-26 | $7.59 | $7.59 | 31,100 | — | — |
| 2024-01-25 | $7.69 | $7.69 | 42,800 | — | — |
| 2024-01-24 | $7.59 | $7.59 | 42,200 | — | — |
| 2024-01-23 | $7.80 | $7.80 | 54,200 | — | — |
| 2024-01-22 | $7.75 | $7.75 | 62,800 | — | — |
| 2024-01-19 | $7.60 | $7.60 | 38,500 | — | — |
| 2024-01-18 | $7.62 | $7.62 | 25,900 | — | — |
| 2024-01-17 | $7.51 | $7.51 | 28,500 | — | — |
| 2024-01-16 | $7.50 | $7.50 | 43,600 | — | — |
| 2024-01-12 | $7.69 | $7.69 | 26,300 | — | — |
| 2024-01-11 | $7.70 | $7.70 | 82,000 | — | — |
| 2024-01-10 | $7.96 | $7.96 | 152,200 | — | — |
| 2024-01-09 | $7.83 | $7.83 | 52,300 | — | — |
| 2024-01-08 | $7.94 | $7.94 | 54,800 | — | — |
| 2024-01-05 | $7.92 | $7.92 | 84,100 | — | — |
| 2024-01-04 | $8.05 | $8.05 | 65,600 | — | — |
| 2024-01-03 | $8.01 | $8.01 | 73,200 | — | — |
| 2024-01-02 | $8.24 | $8.24 | 58,900 | — | — |