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
- 2006-10-20 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 | $9.40 | $9.40 | 522,700 | — | — |
| 2024-12-30 | $8.70 | $8.70 | 262,000 | — | — |
| 2024-12-27 | $8.65 | $8.65 | 221,000 | — | — |
| 2024-12-26 | $8.76 | $8.76 | 257,200 | — | — |
| 2024-12-24 | $8.04 | $8.04 | 137,000 | — | — |
| 2024-12-23 | $7.92 | $7.92 | 255,300 | — | — |
| 2024-12-20 | $8.32 | $8.32 | 328,700 | — | — |
| 2024-12-19 | $8.28 | $8.28 | 435,700 | — | — |
| 2024-12-18 | $8.09 | $8.09 | 1,172,700 | — | — |
| 2024-12-17 | $7.70 | $7.70 | 2,512,500 | — | — |
| 2024-12-16 | $5.46 | $5.46 | 145,900 | — | — |
| 2024-12-13 | $5.74 | $5.74 | 106,600 | — | — |
| 2024-12-12 | $5.69 | $5.69 | 145,400 | — | — |
| 2024-12-11 | $5.75 | $5.75 | 247,500 | — | — |
| 2024-12-10 | $5.50 | $5.50 | 109,600 | — | — |
| 2024-12-09 | $5.59 | $5.59 | 191,000 | — | — |
| 2024-12-06 | $5.71 | $5.71 | 167,200 | — | — |
| 2024-12-05 | $5.47 | $5.47 | 167,700 | — | — |
| 2024-12-04 | $5.46 | $5.46 | 161,800 | — | — |
| 2024-12-03 | $5.67 | $5.67 | 66,700 | — | — |
| 2024-12-02 | $5.66 | $5.66 | 94,300 | — | — |
| 2024-11-29 | $5.65 | $5.65 | 51,400 | — | — |
| 2024-11-27 | $5.50 | $5.50 | 193,000 | — | — |
| 2024-11-26 | $5.37 | $5.37 | 148,300 | — | — |
| 2024-11-25 | $5.45 | $5.45 | 294,700 | — | — |
| 2024-11-22 | $5.00 | $5.00 | 148,400 | — | — |
| 2024-11-21 | $4.95 | $4.95 | 149,100 | — | — |
| 2024-11-20 | $5.13 | $5.13 | 200,800 | — | — |
| 2024-11-19 | $4.85 | $4.85 | 160,600 | — | — |
| 2024-11-18 | $4.95 | $4.95 | 183,500 | — | — |
| 2024-11-15 | $4.78 | $4.78 | 169,600 | — | — |
| 2024-11-14 | $4.82 | $4.82 | 222,300 | — | — |
| 2024-11-13 | $5.11 | $5.11 | 264,800 | — | — |
| 2024-11-12 | $5.32 | $5.32 | 258,100 | — | — |
| 2024-11-11 | $5.27 | $5.27 | 168,000 | — | — |
| 2024-11-08 | $5.30 | $5.30 | 168,400 | — | — |
| 2024-11-07 | $5.56 | $5.56 | 640,600 | — | — |
| 2024-11-06 | $5.02 | $5.02 | 1,233,700 | — | — |
| 2024-11-05 | $5.09 | $5.09 | 130,500 | — | — |
| 2024-11-04 | $5.00 | $5.00 | 177,000 | — | — |
| 2024-11-01 | $4.86 | $4.86 | 130,300 | — | — |
| 2024-10-31 | $5.03 | $5.03 | 105,300 | — | — |
| 2024-10-30 | $5.01 | $5.01 | 36,800 | — | — |
| 2024-10-29 | $5.00 | $5.00 | 59,500 | — | — |
| 2024-10-28 | $5.00 | $5.00 | 80,000 | — | — |
| 2024-10-25 | $5.00 | $5.00 | 138,600 | — | — |
| 2024-10-24 | $4.93 | $4.93 | 71,900 | — | — |
| 2024-10-23 | $4.85 | $4.85 | 77,400 | — | — |
| 2024-10-22 | $4.80 | $4.80 | 84,300 | — | — |
| 2024-10-21 | $4.75 | $4.75 | 70,600 | — | — |
| 2024-10-18 | $4.59 | $4.59 | 105,100 | — | — |
| 2024-10-17 | $4.92 | $4.92 | 122,700 | — | — |
| 2024-10-16 | $4.87 | $4.87 | 129,600 | — | — |
| 2024-10-15 | $4.50 | $4.50 | 109,900 | — | — |
| 2024-10-14 | $4.51 | $4.51 | 144,000 | — | — |
| 2024-10-11 | $4.53 | $4.53 | 45,500 | — | — |
| 2024-10-10 | $4.48 | $4.48 | 86,700 | — | — |
| 2024-10-09 | $4.55 | $4.55 | 88,900 | — | — |
| 2024-10-08 | $4.26 | $4.26 | 37,300 | — | — |
| 2024-10-07 | $4.42 | $4.42 | 82,300 | — | — |
| 2024-10-04 | $4.48 | $4.48 | 197,400 | — | — |
| 2024-10-03 | $4.12 | $4.12 | 47,700 | — | — |
| 2024-10-02 | $4.13 | $4.13 | 37,800 | — | — |
| 2024-10-01 | $4.14 | $4.14 | 107,500 | — | — |
| 2024-09-30 | $4.08 | $4.08 | 68,200 | — | — |
| 2024-09-27 | $4.06 | $4.06 | 106,700 | — | — |
| 2024-09-26 | $4.14 | $4.14 | 81,300 | — | — |
| 2024-09-25 | $4.00 | $4.00 | 65,400 | — | — |
| 2024-09-24 | $3.99 | $3.99 | 57,600 | — | — |
| 2024-09-23 | $3.95 | $3.95 | 118,000 | — | — |
| 2024-09-20 | $3.96 | $3.96 | 86,600 | — | — |
| 2024-09-19 | $4.03 | $4.03 | 79,800 | — | — |
| 2024-09-18 | $4.01 | $4.01 | 160,000 | — | — |
| 2024-09-17 | $4.15 | $4.15 | 105,600 | — | — |
| 2024-09-16 | $4.04 | $4.04 | 148,000 | — | — |
| 2024-09-13 | $3.86 | $3.86 | 266,000 | — | — |
| 2024-09-12 | $3.72 | $3.72 | 145,500 | — | — |
| 2024-09-11 | $3.60 | $3.60 | 140,900 | — | — |
| 2024-09-10 | $3.78 | $3.78 | 169,800 | — | — |
| 2024-09-09 | $3.81 | $3.81 | 147,100 | — | — |
| 2024-09-06 | $3.79 | $3.79 | 253,900 | — | — |
| 2024-09-05 | $3.73 | $3.73 | 147,800 | — | — |
| 2024-09-04 | $3.81 | $3.81 | 136,400 | — | — |
| 2024-09-03 | $3.76 | $3.76 | 247,100 | — | — |
| 2024-08-30 | $4.05 | $4.05 | 167,000 | — | — |
| 2024-08-29 | $4.04 | $4.04 | 163,000 | — | — |
| 2024-08-28 | $4.05 | $4.05 | 168,000 | — | — |
| 2024-08-27 | $4.06 | $4.06 | 122,500 | — | — |
| 2024-08-26 | $4.19 | $4.19 | 123,500 | — | — |
| 2024-08-23 | $4.40 | $4.40 | 279,000 | — | — |
| 2024-08-22 | $4.04 | $4.04 | 126,400 | — | — |
| 2024-08-21 | $4.24 | $4.24 | 87,800 | — | — |
| 2024-08-20 | $4.13 | $4.13 | 149,100 | — | — |
| 2024-08-19 | $4.17 | $4.17 | 108,800 | — | — |
| 2024-08-16 | $4.10 | $4.10 | 130,500 | — | — |
| 2024-08-15 | $4.00 | $4.00 | 177,200 | — | — |
| 2024-08-14 | $4.04 | $4.04 | 433,600 | — | — |
| 2024-08-13 | $4.08 | $4.08 | 232,000 | — | — |
| 2024-08-12 | $4.31 | $4.31 | 138,500 | — | — |
| 2024-08-09 | $4.45 | $4.45 | 313,100 | — | — |
| 2024-08-08 | $4.07 | $4.07 | 488,700 | — | — |
| 2024-08-07 | $3.83 | $3.83 | 876,700 | — | — |
| 2024-08-06 | $4.67 | $4.67 | 239,900 | — | — |
| 2024-08-05 | $4.59 | $4.59 | 189,100 | — | — |
| 2024-08-02 | $4.68 | $4.68 | 211,200 | — | — |
| 2024-08-01 | $4.99 | $4.99 | 166,500 | — | — |
| 2024-07-31 | $5.31 | $5.31 | 122,300 | — | — |
| 2024-07-30 | $5.41 | $5.41 | 125,900 | — | — |
| 2024-07-29 | $5.33 | $5.33 | 210,800 | — | — |
| 2024-07-26 | $5.36 | $5.36 | 275,800 | — | — |
| 2024-07-25 | $5.14 | $5.14 | 97,900 | — | — |
| 2024-07-24 | $5.11 | $5.11 | 276,200 | — | — |
| 2024-07-23 | $5.38 | $5.38 | 409,400 | — | — |
| 2024-07-22 | $4.72 | $4.72 | 174,300 | — | — |
| 2024-07-19 | $4.57 | $4.57 | 163,100 | — | — |
| 2024-07-18 | $4.50 | $4.50 | 206,400 | — | — |
| 2024-07-17 | $4.64 | $4.64 | 145,800 | — | — |
| 2024-07-16 | $4.71 | $4.71 | 150,000 | — | — |
| 2024-07-15 | $4.48 | $4.48 | 167,900 | — | — |
| 2024-07-12 | $4.72 | $4.72 | 169,400 | — | — |
| 2024-07-11 | $4.75 | $4.75 | 212,400 | — | — |
| 2024-07-10 | $4.32 | $4.32 | 207,900 | — | — |
| 2024-07-09 | $4.34 | $4.34 | 306,800 | — | — |
| 2024-07-08 | $4.32 | $4.32 | 252,600 | — | — |
| 2024-07-05 | $4.40 | $4.40 | 243,800 | — | — |
| 2024-07-03 | $4.55 | $4.55 | 111,300 | — | — |
| 2024-07-02 | $4.46 | $4.46 | 293,200 | — | — |
| 2024-07-01 | $4.60 | $4.60 | 514,500 | — | — |
| 2024-06-28 | $4.53 | $4.53 | 4,338,200 | — | — |
| 2024-06-27 | $4.62 | $4.62 | 280,700 | — | — |
| 2024-06-26 | $4.65 | $4.65 | 239,100 | — | — |
| 2024-06-25 | $4.55 | $4.55 | 209,600 | — | — |
| 2024-06-24 | $4.58 | $4.58 | 179,500 | — | — |
| 2024-06-21 | $4.55 | $4.55 | 285,200 | — | — |
| 2024-06-20 | $4.51 | $4.51 | 195,100 | — | — |
| 2024-06-18 | $4.70 | $4.70 | 187,000 | — | — |
| 2024-06-17 | $4.71 | $4.71 | 220,900 | — | — |
| 2024-06-14 | $4.75 | $4.75 | 252,900 | — | — |
| 2024-06-13 | $4.86 | $4.86 | 238,500 | — | — |
| 2024-06-12 | $5.00 | $5.00 | 236,700 | — | — |
| 2024-06-11 | $5.05 | $5.05 | 209,500 | — | — |
| 2024-06-10 | $5.14 | $5.14 | 173,900 | — | — |
| 2024-06-07 | $5.19 | $5.19 | 188,000 | — | — |
| 2024-06-06 | $5.22 | $5.22 | 327,200 | — | — |
| 2024-06-05 | $5.25 | $5.25 | 186,900 | — | — |
| 2024-06-04 | $5.35 | $5.35 | 202,700 | — | — |
| 2024-06-03 | $5.65 | $5.65 | 284,100 | — | — |
| 2024-05-31 | $5.92 | $5.92 | 283,800 | — | — |
| 2024-05-30 | $6.10 | $6.10 | 267,400 | — | — |
| 2024-05-29 | $5.86 | $5.86 | 289,700 | — | — |
| 2024-05-28 | $5.84 | $5.84 | 349,700 | — | — |
| 2024-05-24 | $5.56 | $5.56 | 127,700 | — | — |
| 2024-05-23 | $5.39 | $5.39 | 190,000 | — | — |
| 2024-05-22 | $5.47 | $5.47 | 171,500 | — | — |
| 2024-05-21 | $5.36 | $5.36 | 194,900 | — | — |
| 2024-05-20 | $5.21 | $5.21 | 139,900 | — | — |
| 2024-05-17 | $5.46 | $5.46 | 161,500 | — | — |
| 2024-05-16 | $5.49 | $5.49 | 271,000 | — | — |
| 2024-05-15 | $5.31 | $5.31 | 197,900 | — | — |
| 2024-05-14 | $5.28 | $5.28 | 204,000 | — | — |
| 2024-05-13 | $5.40 | $5.40 | 226,500 | — | — |
| 2024-05-10 | $5.16 | $5.16 | 213,800 | — | — |
| 2024-05-09 | $5.18 | $5.18 | 314,500 | — | — |
| 2024-05-08 | $5.36 | $5.36 | 324,800 | — | — |
| 2024-05-07 | $5.31 | $5.31 | 820,300 | — | — |
| 2024-05-06 | $4.77 | $4.77 | 277,000 | — | — |
| 2024-05-03 | $4.72 | $4.72 | 208,200 | — | — |
| 2024-05-02 | $4.60 | $4.60 | 232,800 | — | — |
| 2024-05-01 | $4.46 | $4.46 | 327,400 | — | — |
| 2024-04-30 | $4.28 | $4.28 | 311,700 | — | — |
| 2024-04-29 | $4.44 | $4.44 | 130,500 | — | — |
| 2024-04-26 | $4.53 | $4.53 | 143,300 | — | — |
| 2024-04-25 | $4.42 | $4.42 | 232,700 | — | — |
| 2024-04-24 | $4.52 | $4.52 | 254,000 | — | — |
| 2024-04-23 | $4.55 | $4.55 | 208,400 | — | — |
| 2024-04-22 | $4.55 | $4.55 | 271,600 | — | — |
| 2024-04-19 | $4.49 | $4.49 | 235,900 | — | — |
| 2024-04-18 | $4.61 | $4.61 | 541,400 | — | — |
| 2024-04-17 | $4.34 | $4.34 | 256,100 | — | — |
| 2024-04-16 | $4.29 | $4.29 | 453,300 | — | — |
| 2024-04-15 | $4.31 | $4.31 | 523,500 | — | — |
| 2024-04-12 | $4.87 | $4.87 | 201,300 | — | — |
| 2024-04-11 | $5.11 | $5.11 | 230,200 | — | — |
| 2024-04-10 | $5.20 | $5.20 | 181,900 | — | — |
| 2024-04-09 | $5.49 | $5.49 | 144,900 | — | — |
| 2024-04-08 | $5.50 | $5.50 | 301,200 | — | — |
| 2024-04-05 | $5.22 | $5.22 | 259,400 | — | — |
| 2024-04-04 | $5.39 | $5.39 | 144,300 | — | — |
| 2024-04-03 | $5.67 | $5.67 | 80,800 | — | — |
| 2024-04-02 | $5.58 | $5.58 | 108,100 | — | — |
| 2024-04-01 | $5.76 | $5.76 | 261,500 | — | — |
| 2024-03-28 | $6.03 | $6.03 | 292,300 | — | — |
| 2024-03-27 | $5.91 | $5.91 | 213,600 | — | — |
| 2024-03-26 | $5.81 | $5.81 | 121,800 | — | — |
| 2024-03-25 | $5.65 | $5.65 | 110,700 | — | — |
| 2024-03-22 | $5.60 | $5.60 | 127,300 | — | — |
| 2024-03-21 | $5.78 | $5.78 | 182,600 | — | — |
| 2024-03-20 | $5.97 | $5.97 | 230,200 | — | — |
| 2024-03-19 | $5.52 | $5.52 | 265,900 | — | — |
| 2024-03-18 | $5.45 | $5.45 | 320,300 | — | — |
| 2024-03-15 | $5.92 | $5.92 | 303,000 | — | — |
| 2024-03-14 | $6.10 | $6.10 | 231,900 | — | — |
| 2024-03-13 | $6.26 | $6.26 | 172,500 | — | — |
| 2024-03-12 | $6.26 | $6.26 | 148,900 | — | — |
| 2024-03-11 | $6.24 | $6.24 | 104,900 | — | — |
| 2024-03-08 | $6.36 | $6.36 | 105,800 | — | — |
| 2024-03-07 | $6.40 | $6.40 | 134,500 | — | — |
| 2024-03-06 | $6.42 | $6.42 | 173,800 | — | — |
| 2024-03-05 | $6.31 | $6.31 | 154,900 | — | — |
| 2024-03-04 | $6.49 | $6.49 | 240,300 | — | — |
| 2024-03-01 | $6.56 | $6.56 | 493,400 | — | — |
| 2024-02-29 | $6.60 | $6.60 | 401,000 | — | — |
| 2024-02-28 | $6.48 | $6.48 | 193,100 | — | — |
| 2024-02-27 | $6.52 | $6.52 | 395,300 | — | — |
| 2024-02-26 | $7.06 | $7.06 | 205,800 | — | — |
| 2024-02-23 | $6.83 | $6.83 | 152,400 | — | — |
| 2024-02-22 | $6.70 | $6.70 | 141,900 | — | — |
| 2024-02-21 | $6.72 | $6.72 | 138,500 | — | — |
| 2024-02-20 | $6.98 | $6.98 | 138,500 | — | — |
| 2024-02-16 | $6.93 | $6.93 | 147,200 | — | — |
| 2024-02-15 | $7.03 | $7.03 | 341,400 | — | — |
| 2024-02-14 | $6.82 | $6.82 | 134,900 | — | — |
| 2024-02-13 | $6.70 | $6.70 | 263,600 | — | — |
| 2024-02-12 | $7.27 | $7.27 | 218,700 | — | — |
| 2024-02-09 | $6.92 | $6.92 | 246,100 | — | — |
| 2024-02-08 | $6.41 | $6.41 | 198,600 | — | — |
| 2024-02-07 | $6.58 | $6.58 | 227,900 | — | — |
| 2024-02-06 | $6.79 | $6.79 | 389,100 | — | — |
| 2024-02-05 | $6.59 | $6.59 | 347,600 | — | — |
| 2024-02-02 | $7.27 | $7.27 | 291,900 | — | — |
| 2024-02-01 | $7.25 | $7.25 | 252,500 | — | — |
| 2024-01-31 | $6.80 | $6.80 | 293,100 | — | — |
| 2024-01-30 | $6.90 | $6.90 | 309,600 | — | — |
| 2024-01-29 | $7.15 | $7.15 | 925,300 | — | — |
| 2024-01-26 | $6.74 | $6.74 | 1,994,600 | — | — |
| 2024-01-25 | $5.58 | $5.58 | 407,700 | — | — |
| 2024-01-24 | $5.73 | $5.73 | 524,800 | — | — |
| 2024-01-23 | $6.25 | $6.25 | 606,300 | — | — |
| 2024-01-22 | $6.08 | $6.08 | 335,200 | — | — |
| 2024-01-19 | $6.00 | $6.00 | 630,400 | — | — |
| 2024-01-18 | $5.85 | $5.85 | 1,908,900 | — | — |
| 2024-01-17 | $6.99 | $6.99 | 198,900 | — | — |
| 2024-01-16 | $6.87 | $6.87 | 346,600 | — | — |
| 2024-01-12 | $7.32 | $7.32 | 167,700 | — | — |
| 2024-01-11 | $7.51 | $7.51 | 191,400 | — | — |
| 2024-01-10 | $7.79 | $7.79 | 191,600 | — | — |
| 2024-01-09 | $7.90 | $7.90 | 276,000 | — | — |
| 2024-01-08 | $7.62 | $7.62 | 202,800 | — | — |
| 2024-01-05 | $7.74 | $7.74 | 263,500 | — | — |
| 2024-01-04 | $7.86 | $7.86 | 350,200 | — | — |
| 2024-01-03 | $8.05 | $8.05 | 278,200 | — | — |
| 2024-01-02 | $8.54 | $8.54 | 274,100 | — | — |