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
- 1996-04-11 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 | $5.23 | $9.44 | 222,700 | — | — |
| 2024-12-30 | $5.12 | $9.24 | 328,700 | — | — |
| 2024-12-27 | $5.03 | $9.08 | 196,800 | — | — |
| 2024-12-26 | $5.15 | $9.29 | 404,400 | — | — |
| 2024-12-24 | $4.99 | $9.01 | 82,600 | — | — |
| 2024-12-23 | $4.97 | $8.97 | 194,900 | — | — |
| 2024-12-20 | $4.88 | $8.81 | 480,300 | — | — |
| 2024-12-19 | $4.91 | $8.86 | 259,400 | — | — |
| 2024-12-18 | $4.97 | $8.97 | 204,100 | — | — |
| 2024-12-17 | $5.24 | $9.46 | 283,500 | — | — |
| 2024-12-16 | $5.22 | $9.42 | 258,500 | — | — |
| 2024-12-13 | $5.49 | $9.91 | 153,500 | — | — |
| 2024-12-12 | $5.66 | $10.00 | 144,000 | — | — |
| 2024-12-11 | $5.62 | $9.93 | 436,100 | — | — |
| 2024-12-10 | $5.61 | $9.91 | 201,900 | — | — |
| 2024-12-09 | $5.63 | $9.95 | 155,500 | — | — |
| 2024-12-06 | $5.62 | $9.93 | 171,800 | — | — |
| 2024-12-05 | $5.68 | $10.03 | 154,000 | — | — |
| 2024-12-04 | $5.72 | $10.10 | 168,200 | — | — |
| 2024-12-03 | $5.85 | $10.33 | 190,500 | — | — |
| 2024-12-02 | $5.80 | $10.25 | 161,500 | — | — |
| 2024-11-29 | $5.86 | $10.35 | 71,100 | — | — |
| 2024-11-27 | $5.80 | $10.25 | 94,800 | — | — |
| 2024-11-26 | $5.74 | $10.14 | 204,800 | — | — |
| 2024-11-25 | $5.86 | $10.35 | 213,800 | — | — |
| 2024-11-22 | $6.10 | $10.78 | 241,500 | — | — |
| 2024-11-21 | $6.11 | $10.79 | 305,100 | — | — |
| 2024-11-20 | $5.89 | $10.40 | 249,400 | — | — |
| 2024-11-19 | $5.90 | $10.42 | 252,600 | — | — |
| 2024-11-18 | $5.91 | $10.44 | 235,500 | — | — |
| 2024-11-15 | $5.84 | $10.32 | 276,500 | — | — |
| 2024-11-14 | $5.85 | $10.33 | 314,400 | — | — |
| 2024-11-13 | $5.73 | $10.12 | 668,200 | — | — |
| 2024-11-12 | $5.51 | $9.73 | 172,500 | — | — |
| 2024-11-11 | $5.55 | $9.80 | 107,300 | — | — |
| 2024-11-08 | $5.53 | $9.77 | 158,300 | — | — |
| 2024-11-07 | $5.64 | $9.96 | 226,600 | — | — |
| 2024-11-06 | $5.56 | $9.82 | 317,300 | — | — |
| 2024-11-05 | $5.31 | $9.38 | 210,800 | — | — |
| 2024-11-04 | $5.21 | $9.20 | 202,900 | — | — |
| 2024-11-01 | $5.15 | $9.10 | 184,800 | — | — |
| 2024-10-31 | $5.15 | $9.10 | 121,500 | — | — |
| 2024-10-30 | $5.26 | $9.29 | 150,400 | — | — |
| 2024-10-29 | $5.21 | $9.20 | 135,600 | — | — |
| 2024-10-28 | $5.19 | $9.17 | 198,200 | — | — |
| 2024-10-25 | $5.26 | $9.29 | 158,600 | — | — |
| 2024-10-24 | $5.23 | $9.24 | 165,200 | — | — |
| 2024-10-23 | $5.20 | $9.19 | 153,300 | — | — |
| 2024-10-22 | $5.19 | $9.17 | 267,800 | — | — |
| 2024-10-21 | $5.24 | $9.26 | 249,900 | — | — |
| 2024-10-18 | $5.26 | $9.29 | 185,400 | — | — |
| 2024-10-17 | $5.44 | $9.61 | 227,800 | — | — |
| 2024-10-16 | $5.34 | $9.43 | 165,300 | — | — |
| 2024-10-15 | $5.39 | $9.52 | 221,400 | — | — |
| 2024-10-14 | $5.54 | $9.79 | 117,000 | — | — |
| 2024-10-11 | $5.64 | $9.96 | 129,300 | — | — |
| 2024-10-10 | $5.55 | $9.80 | 159,500 | — | — |
| 2024-10-09 | $5.55 | $9.80 | 139,300 | — | — |
| 2024-10-08 | $5.55 | $9.80 | 149,400 | — | — |
| 2024-10-07 | $5.66 | $10.00 | 208,700 | — | — |
| 2024-10-04 | $5.59 | $9.87 | 110,600 | — | — |
| 2024-10-03 | $5.54 | $9.79 | 160,500 | — | — |
| 2024-10-02 | $5.50 | $9.72 | 149,800 | — | — |
| 2024-10-01 | $5.44 | $9.61 | 286,900 | — | — |
| 2024-09-30 | $5.31 | $9.38 | 211,200 | — | — |
| 2024-09-27 | $5.33 | $9.42 | 270,700 | — | — |
| 2024-09-26 | $5.14 | $9.08 | 245,300 | — | — |
| 2024-09-25 | $5.31 | $9.38 | 217,500 | — | — |
| 2024-09-24 | $5.47 | $9.66 | 176,700 | — | — |
| 2024-09-23 | $5.50 | $9.72 | 155,500 | — | — |
| 2024-09-20 | $5.47 | $9.66 | 596,600 | — | — |
| 2024-09-19 | $5.73 | $9.91 | 262,700 | — | — |
| 2024-09-18 | $5.61 | $9.70 | 289,800 | — | — |
| 2024-09-17 | $5.73 | $9.91 | 332,400 | — | — |
| 2024-09-16 | $5.53 | $9.56 | 226,000 | — | — |
| 2024-09-13 | $5.39 | $9.32 | 350,500 | — | — |
| 2024-09-12 | $5.62 | $9.72 | 371,700 | — | — |
| 2024-09-11 | $5.39 | $9.32 | 1,225,300 | — | — |
| 2024-09-10 | $4.64 | $8.03 | 392,300 | — | — |
| 2024-09-09 | $4.69 | $8.11 | 282,300 | — | — |
| 2024-09-06 | $4.73 | $8.18 | 265,000 | — | — |
| 2024-09-05 | $4.81 | $8.32 | 247,000 | — | — |
| 2024-09-04 | $4.91 | $8.49 | 239,600 | — | — |
| 2024-09-03 | $5.00 | $8.65 | 305,200 | — | — |
| 2024-08-30 | $5.15 | $8.91 | 181,000 | — | — |
| 2024-08-29 | $5.19 | $8.98 | 189,200 | — | — |
| 2024-08-28 | $5.16 | $8.92 | 208,300 | — | — |
| 2024-08-27 | $5.10 | $8.82 | 161,800 | — | — |
| 2024-08-26 | $5.11 | $8.84 | 283,800 | — | — |
| 2024-08-23 | $5.14 | $8.89 | 583,300 | — | — |
| 2024-08-22 | $5.01 | $8.66 | 164,500 | — | — |
| 2024-08-21 | $5.07 | $8.77 | 248,100 | — | — |
| 2024-08-20 | $5.08 | $8.79 | 214,900 | — | — |
| 2024-08-19 | $5.15 | $8.91 | 211,700 | — | — |
| 2024-08-16 | $5.03 | $8.70 | 304,300 | — | — |
| 2024-08-15 | $5.03 | $8.70 | 207,800 | — | — |
| 2024-08-14 | $5.02 | $8.68 | 195,300 | — | — |
| 2024-08-13 | $4.98 | $8.61 | 184,600 | — | — |
| 2024-08-12 | $5.10 | $8.82 | 314,100 | — | — |
| 2024-08-09 | $4.92 | $8.51 | 338,500 | — | — |
| 2024-08-08 | $4.98 | $8.61 | 250,000 | — | — |
| 2024-08-07 | $4.93 | $8.53 | 278,900 | — | — |
| 2024-08-06 | $4.81 | $8.32 | 423,000 | — | — |
| 2024-08-05 | $4.98 | $8.61 | 495,800 | — | — |
| 2024-08-02 | $5.03 | $8.70 | 409,800 | — | — |
| 2024-08-01 | $5.32 | $9.20 | 251,800 | — | — |
| 2024-07-31 | $5.62 | $9.72 | 205,600 | — | — |
| 2024-07-30 | $5.48 | $9.48 | 229,300 | — | — |
| 2024-07-29 | $5.32 | $9.20 | 340,600 | — | — |
| 2024-07-26 | $5.61 | $9.70 | 228,000 | — | — |
| 2024-07-25 | $5.56 | $9.62 | 217,300 | — | — |
| 2024-07-24 | $5.61 | $9.70 | 257,200 | — | — |
| 2024-07-23 | $5.71 | $9.88 | 233,200 | — | — |
| 2024-07-22 | $5.62 | $9.72 | 163,200 | — | — |
| 2024-07-19 | $5.62 | $9.72 | 190,600 | — | — |
| 2024-07-18 | $5.67 | $9.81 | 219,200 | — | — |
| 2024-07-17 | $5.74 | $9.93 | 256,500 | — | — |
| 2024-07-16 | $5.75 | $9.94 | 246,300 | — | — |
| 2024-07-15 | $5.65 | $9.77 | 302,400 | — | — |
| 2024-07-12 | $5.45 | $9.43 | 239,700 | — | — |
| 2024-07-11 | $5.62 | $9.72 | 432,800 | — | — |
| 2024-07-10 | $5.33 | $9.22 | 210,100 | — | — |
| 2024-07-09 | $5.19 | $8.98 | 241,700 | — | — |
| 2024-07-08 | $5.28 | $9.13 | 216,900 | — | — |
| 2024-07-05 | $5.20 | $8.99 | 345,900 | — | — |
| 2024-07-03 | $5.31 | $9.18 | 143,700 | — | — |
| 2024-07-02 | $5.26 | $9.10 | 392,100 | — | — |
| 2024-07-01 | $5.35 | $9.25 | 286,600 | — | — |
| 2024-06-28 | $5.27 | $9.11 | 1,307,100 | — | — |
| 2024-06-27 | $5.35 | $9.25 | 266,600 | — | — |
| 2024-06-26 | $5.32 | $9.20 | 247,800 | — | — |
| 2024-06-25 | $5.31 | $9.18 | 161,800 | — | — |
| 2024-06-24 | $5.35 | $9.25 | 224,900 | — | — |
| 2024-06-21 | $5.26 | $9.10 | 466,400 | — | — |
| 2024-06-20 | $5.47 | $9.46 | 188,700 | — | — |
| 2024-06-18 | $5.31 | $9.18 | 255,100 | — | — |
| 2024-06-17 | $5.35 | $9.25 | 236,800 | — | — |
| 2024-06-14 | $5.27 | $9.11 | 284,900 | — | — |
| 2024-06-13 | $5.53 | $9.36 | 208,500 | — | — |
| 2024-06-12 | $5.78 | $9.78 | 497,000 | — | — |
| 2024-06-11 | $5.65 | $9.56 | 240,200 | — | — |
| 2024-06-10 | $5.57 | $9.42 | 303,500 | — | — |
| 2024-06-07 | $5.34 | $9.04 | 212,000 | — | — |
| 2024-06-06 | $5.37 | $9.09 | 320,400 | — | — |
| 2024-06-05 | $5.28 | $8.93 | 312,900 | — | — |
| 2024-06-04 | $5.36 | $9.07 | 274,400 | — | — |
| 2024-06-03 | $5.53 | $9.36 | 427,100 | — | — |
| 2024-05-31 | $5.75 | $9.73 | 237,400 | — | — |
| 2024-05-30 | $5.65 | $9.56 | 170,300 | — | — |
| 2024-05-29 | $5.58 | $9.44 | 159,700 | — | — |
| 2024-05-28 | $5.71 | $9.66 | 243,600 | — | — |
| 2024-05-24 | $5.56 | $9.41 | 176,100 | — | — |
| 2024-05-23 | $5.43 | $9.19 | 303,100 | — | — |
| 2024-05-22 | $5.46 | $9.24 | 276,900 | — | — |
| 2024-05-21 | $5.53 | $9.36 | 285,400 | — | — |
| 2024-05-20 | $5.58 | $9.44 | 247,200 | — | — |
| 2024-05-17 | $5.59 | $9.46 | 282,600 | — | — |
| 2024-05-16 | $5.44 | $9.20 | 259,800 | — | — |
| 2024-05-15 | $5.43 | $9.19 | 211,700 | — | — |
| 2024-05-14 | $5.48 | $9.27 | 448,700 | — | — |
| 2024-05-13 | $5.22 | $8.83 | 793,000 | — | — |
| 2024-05-10 | $5.55 | $9.39 | 268,400 | — | — |
| 2024-05-09 | $5.64 | $9.54 | 301,400 | — | — |
| 2024-05-08 | $5.64 | $9.54 | 350,600 | — | — |
| 2024-05-07 | $5.49 | $9.29 | 384,600 | — | — |
| 2024-05-06 | $5.54 | $9.37 | 318,700 | — | — |
| 2024-05-03 | $5.53 | $9.36 | 185,500 | — | — |
| 2024-05-02 | $5.53 | $9.36 | 238,200 | — | — |
| 2024-05-01 | $5.41 | $9.15 | 338,900 | — | — |
| 2024-04-30 | $5.40 | $9.14 | 566,300 | — | — |
| 2024-04-29 | $5.87 | $9.93 | 360,200 | — | — |
| 2024-04-26 | $5.79 | $9.80 | 180,000 | — | — |
| 2024-04-25 | $5.78 | $9.78 | 164,900 | — | — |
| 2024-04-24 | $5.75 | $9.73 | 164,400 | — | — |
| 2024-04-23 | $5.71 | $9.66 | 127,900 | — | — |
| 2024-04-22 | $5.74 | $9.71 | 182,400 | — | — |
| 2024-04-19 | $5.73 | $9.70 | 184,000 | — | — |
| 2024-04-18 | $5.63 | $9.53 | 219,100 | — | — |
| 2024-04-17 | $5.61 | $9.49 | 333,300 | — | — |
| 2024-04-16 | $5.81 | $9.83 | 217,200 | — | — |
| 2024-04-15 | $5.89 | $9.97 | 289,300 | — | — |
| 2024-04-12 | $5.76 | $9.75 | 290,600 | — | — |
| 2024-04-11 | $5.94 | $10.05 | 176,800 | — | — |
| 2024-04-10 | $5.96 | $10.08 | 278,000 | — | — |
| 2024-04-09 | $6.04 | $10.22 | 169,000 | — | — |
| 2024-04-08 | $6.07 | $10.27 | 176,500 | — | — |
| 2024-04-05 | $6.10 | $10.32 | 324,500 | — | — |
| 2024-04-04 | $5.95 | $10.07 | 569,800 | — | — |
| 2024-04-03 | $6.25 | $10.58 | 250,000 | — | — |
| 2024-04-02 | $6.25 | $10.58 | 424,000 | — | — |
| 2024-04-01 | $6.11 | $10.34 | 219,100 | — | — |
| 2024-03-28 | $6.14 | $10.39 | 260,600 | — | — |
| 2024-03-27 | $6.04 | $10.22 | 217,300 | — | — |
| 2024-03-26 | $5.86 | $9.92 | 183,200 | — | — |
| 2024-03-25 | $5.99 | $10.14 | 269,400 | — | — |
| 2024-03-22 | $5.95 | $10.07 | 126,500 | — | — |
| 2024-03-21 | $6.09 | $10.30 | 218,200 | — | — |
| 2024-03-20 | $6.07 | $10.27 | 261,400 | — | — |
| 2024-03-19 | $6.02 | $10.19 | 309,800 | — | — |
| 2024-03-18 | $5.94 | $10.05 | 276,100 | — | — |
| 2024-03-15 | $6.00 | $10.15 | 410,500 | — | — |
| 2024-03-14 | $5.89 | $9.97 | 302,100 | — | — |
| 2024-03-13 | $6.04 | $10.02 | 288,100 | — | — |
| 2024-03-12 | $5.92 | $9.82 | 275,900 | — | — |
| 2024-03-11 | $5.98 | $9.92 | 227,800 | — | — |
| 2024-03-08 | $5.90 | $9.78 | 224,300 | — | — |
| 2024-03-07 | $5.84 | $9.68 | 195,800 | — | — |
| 2024-03-06 | $5.77 | $9.57 | 290,100 | — | — |
| 2024-03-05 | $5.90 | $9.78 | 298,600 | — | — |
| 2024-03-04 | $5.77 | $9.57 | 191,300 | — | — |
| 2024-03-01 | $5.83 | $9.67 | 259,500 | — | — |
| 2024-02-29 | $5.86 | $9.72 | 348,000 | — | — |
| 2024-02-28 | $5.69 | $9.44 | 194,100 | — | — |
| 2024-02-27 | $5.76 | $9.55 | 184,200 | — | — |
| 2024-02-26 | $5.66 | $9.39 | 336,700 | — | — |
| 2024-02-23 | $5.71 | $9.47 | 225,400 | — | — |
| 2024-02-22 | $5.66 | $9.39 | 316,300 | — | — |
| 2024-02-21 | $5.68 | $9.42 | 222,200 | — | — |
| 2024-02-20 | $5.50 | $9.12 | 282,200 | — | — |
| 2024-02-16 | $5.63 | $9.34 | 368,300 | — | — |
| 2024-02-15 | $5.71 | $9.47 | 265,100 | — | — |
| 2024-02-14 | $5.35 | $8.87 | 160,500 | — | — |
| 2024-02-13 | $5.30 | $8.79 | 340,800 | — | — |
| 2024-02-12 | $5.54 | $9.19 | 354,700 | — | — |
| 2024-02-09 | $5.50 | $9.12 | 499,100 | — | — |
| 2024-02-08 | $5.52 | $9.15 | 347,000 | — | — |
| 2024-02-07 | $5.29 | $8.77 | 516,300 | — | — |
| 2024-02-06 | $5.10 | $8.46 | 375,400 | — | — |
| 2024-02-05 | $5.16 | $8.56 | 544,300 | — | — |
| 2024-02-02 | $5.30 | $8.79 | 643,600 | — | — |
| 2024-02-01 | $5.39 | $8.94 | 555,200 | — | — |
| 2024-01-31 | $5.61 | $9.30 | 288,400 | — | — |
| 2024-01-30 | $5.78 | $9.59 | 242,400 | — | — |
| 2024-01-29 | $5.75 | $9.54 | 258,200 | — | — |
| 2024-01-26 | $5.67 | $9.40 | 413,900 | — | — |
| 2024-01-25 | $5.78 | $9.59 | 553,900 | — | — |
| 2024-01-24 | $5.70 | $9.45 | 1,141,000 | — | — |
| 2024-01-23 | $5.76 | $9.55 | 159,700 | — | — |
| 2024-01-22 | $5.84 | $9.68 | 304,300 | — | — |
| 2024-01-19 | $5.68 | $9.42 | 222,200 | — | — |
| 2024-01-18 | $5.71 | $9.47 | 233,300 | — | — |
| 2024-01-17 | $5.74 | $9.52 | 261,400 | — | — |
| 2024-01-16 | $5.85 | $9.70 | 257,700 | — | — |
| 2024-01-12 | $6.01 | $9.97 | 352,400 | — | — |
| 2024-01-11 | $5.96 | $9.88 | 671,500 | — | — |
| 2024-01-10 | $5.78 | $9.59 | 565,500 | — | — |
| 2024-01-09 | $5.55 | $9.20 | 459,900 | — | — |
| 2024-01-08 | $5.65 | $9.37 | 708,600 | — | — |
| 2024-01-05 | $5.73 | $9.50 | 528,800 | — | — |
| 2024-01-04 | $5.89 | $9.77 | 451,200 | — | — |
| 2024-01-03 | $5.84 | $9.68 | 315,500 | — | — |
| 2024-01-02 | $5.79 | $9.60 | 337,200 | — | — |