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
- 1999-10-27 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 | $7.60 | $7.60 | 30,500 | — | — |
| 2024-12-30 | $7.25 | $7.25 | 21,100 | — | — |
| 2024-12-27 | $7.47 | $7.47 | 38,900 | — | — |
| 2024-12-26 | $7.35 | $7.35 | 31,100 | — | — |
| 2024-12-24 | $7.30 | $7.30 | 18,700 | — | — |
| 2024-12-23 | $6.98 | $6.98 | 42,900 | — | — |
| 2024-12-20 | $6.71 | $6.71 | 145,600 | — | — |
| 2024-12-19 | $5.60 | $5.60 | 35,800 | — | — |
| 2024-12-18 | $5.80 | $5.80 | 40,300 | — | — |
| 2024-12-17 | $6.32 | $6.32 | 19,300 | — | — |
| 2024-12-16 | $6.47 | $6.47 | 17,800 | — | — |
| 2024-12-13 | $6.64 | $6.64 | 13,400 | — | — |
| 2024-12-12 | $6.69 | $6.69 | 16,200 | — | — |
| 2024-12-11 | $7.07 | $7.07 | 29,400 | — | — |
| 2024-12-10 | $7.05 | $7.05 | 32,600 | — | — |
| 2024-12-09 | $6.88 | $6.88 | 59,600 | — | — |
| 2024-12-06 | $6.95 | $6.95 | 35,200 | — | — |
| 2024-12-05 | $6.51 | $6.51 | 29,200 | — | — |
| 2024-12-04 | $6.45 | $6.45 | 38,200 | — | — |
| 2024-12-03 | $6.73 | $6.73 | 66,200 | — | — |
| 2024-12-02 | $6.41 | $6.41 | 30,200 | — | — |
| 2024-11-29 | $6.33 | $6.33 | 36,900 | — | — |
| 2024-11-27 | $5.78 | $5.78 | 18,900 | — | — |
| 2024-11-26 | $5.72 | $5.72 | 22,100 | — | — |
| 2024-11-25 | $5.75 | $5.75 | 26,100 | — | — |
| 2024-11-22 | $5.89 | $5.89 | 32,400 | — | — |
| 2024-11-21 | $5.68 | $5.68 | 19,500 | — | — |
| 2024-11-20 | $5.35 | $5.35 | 15,600 | — | — |
| 2024-11-19 | $5.72 | $5.72 | 24,400 | — | — |
| 2024-11-18 | $5.52 | $5.52 | 16,200 | — | — |
| 2024-11-15 | $5.55 | $5.55 | 37,700 | — | — |
| 2024-11-14 | $5.84 | $5.84 | 32,300 | — | — |
| 2024-11-13 | $6.27 | $6.27 | 16,600 | — | — |
| 2024-11-12 | $6.39 | $6.39 | 48,900 | — | — |
| 2024-11-11 | $6.47 | $6.47 | 36,900 | — | — |
| 2024-11-08 | $6.25 | $6.25 | 21,800 | — | — |
| 2024-11-07 | $6.07 | $6.07 | 56,700 | — | — |
| 2024-11-06 | $6.05 | $6.05 | 106,100 | — | — |
| 2024-11-05 | $5.56 | $5.56 | 60,000 | — | — |
| 2024-11-04 | $5.24 | $5.24 | 34,300 | — | — |
| 2024-11-01 | $5.20 | $5.20 | 13,600 | — | — |
| 2024-10-31 | $5.18 | $5.18 | 23,000 | — | — |
| 2024-10-30 | $5.51 | $5.51 | 15,100 | — | — |
| 2024-10-29 | $5.47 | $5.47 | 28,100 | — | — |
| 2024-10-28 | $5.18 | $5.18 | 41,300 | — | — |
| 2024-10-25 | $5.25 | $5.25 | 10,500 | — | — |
| 2024-10-24 | $5.17 | $5.17 | 48,300 | — | — |
| 2024-10-23 | $5.10 | $5.10 | 21,000 | — | — |
| 2024-10-22 | $5.02 | $5.02 | 9,300 | — | — |
| 2024-10-21 | $5.10 | $5.10 | 11,700 | — | — |
| 2024-10-18 | $5.18 | $5.18 | 26,900 | — | — |
| 2024-10-17 | $5.15 | $5.15 | 12,800 | — | — |
| 2024-10-16 | $5.32 | $5.32 | 18,000 | — | — |
| 2024-10-15 | $5.30 | $5.30 | 21,100 | — | — |
| 2024-10-14 | $5.26 | $5.26 | 22,100 | — | — |
| 2024-10-11 | $5.45 | $5.45 | 44,900 | — | — |
| 2024-10-10 | $5.10 | $5.10 | 33,400 | — | — |
| 2024-10-09 | $5.16 | $5.16 | 23,500 | — | — |
| 2024-10-08 | $5.01 | $5.01 | 32,700 | — | — |
| 2024-10-07 | $5.12 | $5.12 | 17,900 | — | — |
| 2024-10-04 | $5.09 | $5.09 | 42,400 | — | — |
| 2024-10-03 | $5.25 | $5.25 | 23,500 | — | — |
| 2024-10-02 | $5.41 | $5.41 | 28,600 | — | — |
| 2024-10-01 | $5.34 | $5.34 | 52,100 | — | — |
| 2024-09-30 | $5.25 | $5.25 | 35,800 | — | — |
| 2024-09-27 | $5.10 | $5.10 | 19,000 | — | — |
| 2024-09-26 | $5.01 | $5.01 | 33,600 | — | — |
| 2024-09-25 | $5.00 | $5.00 | 25,700 | — | — |
| 2024-09-24 | $4.95 | $4.95 | 112,400 | — | — |
| 2024-09-23 | $4.98 | $4.98 | 30,400 | — | — |
| 2024-09-20 | $5.36 | $5.36 | 105,300 | — | — |
| 2024-09-19 | $5.32 | $5.32 | 29,800 | — | — |
| 2024-09-18 | $5.10 | $5.10 | 20,800 | — | — |
| 2024-09-17 | $5.25 | $5.25 | 36,900 | — | — |
| 2024-09-16 | $5.16 | $5.16 | 22,600 | — | — |
| 2024-09-13 | $5.12 | $5.12 | 33,700 | — | — |
| 2024-09-12 | $4.92 | $4.92 | 27,900 | — | — |
| 2024-09-11 | $4.65 | $4.65 | 16,900 | — | — |
| 2024-09-10 | $4.72 | $4.72 | 33,800 | — | — |
| 2024-09-09 | $4.92 | $4.92 | 19,400 | — | — |
| 2024-09-06 | $4.93 | $4.93 | 44,200 | — | — |
| 2024-09-05 | $5.05 | $5.05 | 15,600 | — | — |
| 2024-09-04 | $5.04 | $5.04 | 98,300 | — | — |
| 2024-09-03 | $5.37 | $5.37 | 27,700 | — | — |
| 2024-08-30 | $5.91 | $5.91 | 36,800 | — | — |
| 2024-08-29 | $5.63 | $5.63 | 23,600 | — | — |
| 2024-08-28 | $5.35 | $5.35 | 18,700 | — | — |
| 2024-08-27 | $5.37 | $5.37 | 20,500 | — | — |
| 2024-08-26 | $5.30 | $5.30 | 118,200 | — | — |
| 2024-08-23 | $5.43 | $5.43 | 77,500 | — | — |
| 2024-08-22 | $5.28 | $5.28 | 6,100 | — | — |
| 2024-08-21 | $5.35 | $5.35 | 36,600 | — | — |
| 2024-08-20 | $5.49 | $5.49 | 18,700 | — | — |
| 2024-08-19 | $5.45 | $5.45 | 17,100 | — | — |
| 2024-08-16 | $5.29 | $5.29 | 48,000 | — | — |
| 2024-08-15 | $5.33 | $5.33 | 87,100 | — | — |
| 2024-08-14 | $4.70 | $4.70 | 30,600 | — | — |
| 2024-08-13 | $4.94 | $4.94 | 70,000 | — | — |
| 2024-08-12 | $4.87 | $4.87 | 41,500 | — | — |
| 2024-08-09 | $4.51 | $4.51 | 17,800 | — | — |
| 2024-08-08 | $4.54 | $4.54 | 30,900 | — | — |
| 2024-08-07 | $4.25 | $4.25 | 51,100 | — | — |
| 2024-08-06 | $4.21 | $4.21 | 58,000 | — | — |
| 2024-08-05 | $4.23 | $4.23 | 66,400 | — | — |
| 2024-08-02 | $4.69 | $4.69 | 59,700 | — | — |
| 2024-08-01 | $5.03 | $5.03 | 39,700 | — | — |
| 2024-07-31 | $5.47 | $5.47 | 57,700 | — | — |
| 2024-07-30 | $5.05 | $5.05 | 59,900 | — | — |
| 2024-07-29 | $5.02 | $5.02 | 51,600 | — | — |
| 2024-07-26 | $5.46 | $5.46 | 35,600 | — | — |
| 2024-07-25 | $5.43 | $5.43 | 29,600 | — | — |
| 2024-07-24 | $5.35 | $5.35 | 37,900 | — | — |
| 2024-07-23 | $5.41 | $5.41 | 150,300 | — | — |
| 2024-07-22 | $5.12 | $5.12 | 98,000 | — | — |
| 2024-07-19 | $5.04 | $5.04 | 79,900 | — | — |
| 2024-07-18 | $5.36 | $5.36 | 20,700 | — | — |
| 2024-07-17 | $5.42 | $5.42 | 69,400 | — | — |
| 2024-07-16 | $5.61 | $5.61 | 47,300 | — | — |
| 2024-07-15 | $5.68 | $5.68 | 39,800 | — | — |
| 2024-07-12 | $5.63 | $5.63 | 47,700 | — | — |
| 2024-07-11 | $5.65 | $5.65 | 42,100 | — | — |
| 2024-07-10 | $5.56 | $5.56 | 26,100 | — | — |
| 2024-07-09 | $5.60 | $5.60 | 72,800 | — | — |
| 2024-07-08 | $5.27 | $5.27 | 79,300 | — | — |
| 2024-07-05 | $5.06 | $5.06 | 32,400 | — | — |
| 2024-07-03 | $5.04 | $5.04 | 10,000 | — | — |
| 2024-07-02 | $5.00 | $5.00 | 56,500 | — | — |
| 2024-07-01 | $4.93 | $4.93 | 60,300 | — | — |
| 2024-06-28 | $5.16 | $5.16 | 205,900 | — | — |
| 2024-06-27 | $5.51 | $5.51 | 30,000 | — | — |
| 2024-06-26 | $5.34 | $5.34 | 21,600 | — | — |
| 2024-06-25 | $5.30 | $5.30 | 94,400 | — | — |
| 2024-06-24 | $5.20 | $5.20 | 83,900 | — | — |
| 2024-06-21 | $5.22 | $5.22 | 164,500 | — | — |
| 2024-06-20 | $5.54 | $5.54 | 21,000 | — | — |
| 2024-06-18 | $5.62 | $5.62 | 44,200 | — | — |
| 2024-06-17 | $5.88 | $5.88 | 38,800 | — | — |
| 2024-06-14 | $5.77 | $5.77 | 55,500 | — | — |
| 2024-06-13 | $6.16 | $6.16 | 34,500 | — | — |
| 2024-06-12 | $6.54 | $6.54 | 34,100 | — | — |
| 2024-06-11 | $6.32 | $6.32 | 41,600 | — | — |
| 2024-06-10 | $6.19 | $6.19 | 41,200 | — | — |
| 2024-06-07 | $6.10 | $6.10 | 42,500 | — | — |
| 2024-06-06 | $6.44 | $6.44 | 28,100 | — | — |
| 2024-06-05 | $6.24 | $6.24 | 32,500 | — | — |
| 2024-06-04 | $6.28 | $6.28 | 45,300 | — | — |
| 2024-06-03 | $6.50 | $6.50 | 61,700 | — | — |
| 2024-05-31 | $7.24 | $7.24 | 69,300 | — | — |
| 2024-05-30 | $7.92 | $7.92 | 64,400 | — | — |
| 2024-05-29 | $8.07 | $8.07 | 71,300 | — | — |
| 2024-05-28 | $8.23 | $8.23 | 111,800 | — | — |
| 2024-05-24 | $7.72 | $7.72 | 105,100 | — | — |
| 2024-05-23 | $7.39 | $7.39 | 79,100 | — | — |
| 2024-05-22 | $6.97 | $6.97 | 59,800 | — | — |
| 2024-05-21 | $6.78 | $6.78 | 16,400 | — | — |
| 2024-05-20 | $6.59 | $6.59 | 52,700 | — | — |
| 2024-05-17 | $6.46 | $6.46 | 69,700 | — | — |
| 2024-05-16 | $6.41 | $6.41 | 64,800 | — | — |
| 2024-05-15 | $6.61 | $6.61 | 36,000 | — | — |
| 2024-05-14 | $6.86 | $6.86 | 50,800 | — | — |
| 2024-05-13 | $6.68 | $6.68 | 77,100 | — | — |
| 2024-05-10 | $7.09 | $7.09 | 35,000 | — | — |
| 2024-05-09 | $7.23 | $7.23 | 140,200 | — | — |
| 2024-05-08 | $7.00 | $7.00 | 197,900 | — | — |
| 2024-05-07 | $6.31 | $6.31 | 73,400 | — | — |
| 2024-05-06 | $6.07 | $6.07 | 83,400 | — | — |
| 2024-05-03 | $5.73 | $5.73 | 42,400 | — | — |
| 2024-05-02 | $5.72 | $5.72 | 89,000 | — | — |
| 2024-05-01 | $5.34 | $5.34 | 41,600 | — | — |
| 2024-04-30 | $5.18 | $5.18 | 103,000 | — | — |
| 2024-04-29 | $5.03 | $5.03 | 58,200 | — | — |
| 2024-04-26 | $4.96 | $4.96 | 68,700 | — | — |
| 2024-04-25 | $4.65 | $4.65 | 176,600 | — | — |
| 2024-04-24 | $4.98 | $4.98 | 101,700 | — | — |
| 2024-04-23 | $5.45 | $5.45 | 132,200 | — | — |
| 2024-04-22 | $5.33 | $5.33 | 105,200 | — | — |
| 2024-04-19 | $5.26 | $5.26 | 69,600 | — | — |
| 2024-04-18 | $4.83 | $4.83 | 75,200 | — | — |
| 2024-04-17 | $5.12 | $5.12 | 40,000 | — | — |
| 2024-04-16 | $5.29 | $5.29 | 46,700 | — | — |
| 2024-04-15 | $5.12 | $5.12 | 83,000 | — | — |
| 2024-04-12 | $5.45 | $5.45 | 79,800 | — | — |
| 2024-04-11 | $5.65 | $5.65 | 56,500 | — | — |
| 2024-04-10 | $5.67 | $5.67 | 91,700 | — | — |
| 2024-04-09 | $6.00 | $6.00 | 79,600 | — | — |
| 2024-04-08 | $6.08 | $6.08 | 171,500 | — | — |
| 2024-04-05 | $5.80 | $5.80 | 43,500 | — | — |
| 2024-04-04 | $5.48 | $5.48 | 68,700 | — | — |
| 2024-04-03 | $5.36 | $5.36 | 44,100 | — | — |
| 2024-04-02 | $5.29 | $5.29 | 58,200 | — | — |
| 2024-04-01 | $5.00 | $5.00 | 39,700 | — | — |
| 2024-03-28 | $5.11 | $5.11 | 52,600 | — | — |
| 2024-03-27 | $4.97 | $4.97 | 53,500 | — | — |
| 2024-03-26 | $4.73 | $4.73 | 76,400 | — | — |
| 2024-03-25 | $5.12 | $5.12 | 31,900 | — | — |
| 2024-03-22 | $5.30 | $5.30 | 26,100 | — | — |
| 2024-03-21 | $5.24 | $5.24 | 28,500 | — | — |
| 2024-03-20 | $5.52 | $5.52 | 47,900 | — | — |
| 2024-03-19 | $5.22 | $5.22 | 37,200 | — | — |
| 2024-03-18 | $5.43 | $5.43 | 37,800 | — | — |
| 2024-03-15 | $5.55 | $5.55 | 90,400 | — | — |
| 2024-03-14 | $5.65 | $5.65 | 55,500 | — | — |
| 2024-03-13 | $5.91 | $5.91 | 23,400 | — | — |
| 2024-03-12 | $5.73 | $5.73 | 29,700 | — | — |
| 2024-03-11 | $5.82 | $5.82 | 36,000 | — | — |
| 2024-03-08 | $5.78 | $5.78 | 65,500 | — | — |
| 2024-03-07 | $5.79 | $5.79 | 19,300 | — | — |
| 2024-03-06 | $5.84 | $5.84 | 69,900 | — | — |
| 2024-03-05 | $5.73 | $5.73 | 29,000 | — | — |
| 2024-03-04 | $5.51 | $5.51 | 52,000 | — | — |
| 2024-03-01 | $5.69 | $5.69 | 50,200 | — | — |
| 2024-02-29 | $5.93 | $5.93 | 183,700 | — | — |
| 2024-02-28 | $5.87 | $5.87 | 28,600 | — | — |
| 2024-02-27 | $5.85 | $5.85 | 18,900 | — | — |
| 2024-02-26 | $5.94 | $5.94 | 41,900 | — | — |
| 2024-02-23 | $5.83 | $5.83 | 40,500 | — | — |
| 2024-02-22 | $5.98 | $5.98 | 76,700 | — | — |
| 2024-02-21 | $5.69 | $5.69 | 41,800 | — | — |
| 2024-02-20 | $5.75 | $5.75 | 42,400 | — | — |
| 2024-02-16 | $6.21 | $6.21 | 21,500 | — | — |
| 2024-02-15 | $6.43 | $6.43 | 70,300 | — | — |
| 2024-02-14 | $6.13 | $6.13 | 16,900 | — | — |
| 2024-02-13 | $5.93 | $5.93 | 43,900 | — | — |
| 2024-02-12 | $5.93 | $5.93 | 33,100 | — | — |
| 2024-02-09 | $6.00 | $6.00 | 39,800 | — | — |
| 2024-02-08 | $6.09 | $6.09 | 32,500 | — | — |
| 2024-02-07 | $6.07 | $6.07 | 39,900 | — | — |
| 2024-02-06 | $6.07 | $6.07 | 65,500 | — | — |
| 2024-02-05 | $6.22 | $6.22 | 72,900 | — | — |
| 2024-02-02 | $6.51 | $6.51 | 23,400 | — | — |
| 2024-02-01 | $6.52 | $6.52 | 31,500 | — | — |
| 2024-01-31 | $6.68 | $6.68 | 50,400 | — | — |
| 2024-01-30 | $6.84 | $6.84 | 28,600 | — | — |
| 2024-01-29 | $6.98 | $6.98 | 90,400 | — | — |
| 2024-01-26 | $7.45 | $7.45 | 30,600 | — | — |
| 2024-01-25 | $6.80 | $6.80 | 30,600 | — | — |
| 2024-01-24 | $6.51 | $6.51 | 18,800 | — | — |
| 2024-01-23 | $6.57 | $6.57 | 36,900 | — | — |
| 2024-01-22 | $6.55 | $6.55 | 93,600 | — | — |
| 2024-01-19 | $6.71 | $6.71 | 60,000 | — | — |
| 2024-01-18 | $6.69 | $6.69 | 18,400 | — | — |
| 2024-01-17 | $6.86 | $6.86 | 101,000 | — | — |
| 2024-01-16 | $6.77 | $6.77 | 60,600 | — | — |
| 2024-01-12 | $7.35 | $7.35 | 23,500 | — | — |
| 2024-01-11 | $7.55 | $7.55 | 26,200 | — | — |
| 2024-01-10 | $7.80 | $7.80 | 29,000 | — | — |
| 2024-01-09 | $8.31 | $8.31 | 17,800 | — | — |
| 2024-01-08 | $8.65 | $8.65 | 64,700 | — | — |
| 2024-01-05 | $8.95 | $8.95 | 61,700 | — | — |
| 2024-01-04 | $9.19 | $9.19 | 33,400 | — | — |
| 2024-01-03 | $9.85 | $9.85 | 42,300 | — | — |
| 2024-01-02 | $10.41 | $10.41 | 38,200 | — | — |