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
- 2007-11-15 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 | $6.21 | $7.11 | 25,700 | — | — |
| 2024-12-30 | $6.09 | $6.97 | 20,800 | — | — |
| 2024-12-27 | $5.87 | $6.72 | 9,800 | — | — |
| 2024-12-26 | $5.82 | $6.66 | 21,600 | — | — |
| 2024-12-24 | $5.94 | $6.80 | 18,000 | — | — |
| 2024-12-23 | $5.82 | $6.66 | 16,400 | — | — |
| 2024-12-20 | $5.85 | $6.70 | 39,700 | — | — |
| 2024-12-19 | $5.64 | $6.46 | 19,300 | — | — |
| 2024-12-18 | $5.64 | $6.46 | 27,100 | — | — |
| 2024-12-17 | $5.87 | $6.72 | 14,200 | — | — |
| 2024-12-16 | $5.80 | $6.64 | 20,300 | — | — |
| 2024-12-13 | $6.01 | $6.81 | 9,200 | — | — |
| 2024-12-12 | $6.12 | $6.94 | 50,600 | — | — |
| 2024-12-11 | $6.05 | $6.86 | 47,100 | — | — |
| 2024-12-10 | $5.95 | $6.74 | 24,600 | — | — |
| 2024-12-09 | $5.99 | $6.79 | 71,800 | — | — |
| 2024-12-06 | $5.83 | $6.61 | 25,400 | — | — |
| 2024-12-05 | $5.63 | $6.38 | 8,800 | — | — |
| 2024-12-04 | $5.59 | $6.33 | 22,400 | — | — |
| 2024-12-03 | $5.59 | $6.33 | 22,200 | — | — |
| 2024-12-02 | $5.78 | $6.55 | 10,300 | — | — |
| 2024-11-29 | $5.82 | $6.60 | 20,800 | — | — |
| 2024-11-27 | $5.78 | $6.55 | 11,600 | — | — |
| 2024-11-26 | $5.77 | $6.54 | 15,400 | — | — |
| 2024-11-25 | $5.93 | $6.72 | 19,100 | — | — |
| 2024-11-22 | $6.04 | $6.84 | 26,200 | — | — |
| 2024-11-21 | $6.02 | $6.82 | 29,200 | — | — |
| 2024-11-20 | $5.94 | $6.73 | 12,200 | — | — |
| 2024-11-19 | $5.87 | $6.65 | 19,500 | — | — |
| 2024-11-18 | $5.70 | $6.46 | 14,400 | — | — |
| 2024-11-15 | $5.89 | $6.67 | 21,400 | — | — |
| 2024-11-14 | $5.91 | $6.70 | 15,100 | — | — |
| 2024-11-13 | $5.76 | $6.53 | 28,600 | — | — |
| 2024-11-12 | $5.62 | $6.37 | 27,000 | — | — |
| 2024-11-11 | $5.66 | $6.41 | 33,000 | — | — |
| 2024-11-08 | $5.94 | $6.73 | 35,800 | — | — |
| 2024-11-07 | $6.00 | $6.80 | 16,000 | — | — |
| 2024-11-06 | $5.94 | $6.73 | 21,000 | — | — |
| 2024-11-05 | $5.75 | $6.52 | 24,900 | — | — |
| 2024-11-04 | $5.95 | $6.74 | 27,500 | — | — |
| 2024-11-01 | $5.67 | $6.43 | 35,000 | — | — |
| 2024-10-31 | $5.89 | $6.67 | 15,900 | — | — |
| 2024-10-30 | $5.82 | $6.60 | 7,800 | — | — |
| 2024-10-29 | $5.86 | $6.64 | 9,400 | — | — |
| 2024-10-28 | $5.93 | $6.72 | 22,700 | — | — |
| 2024-10-25 | $6.03 | $6.83 | 17,100 | — | — |
| 2024-10-24 | $6.00 | $6.80 | 32,200 | — | — |
| 2024-10-23 | $6.13 | $6.95 | 60,100 | — | — |
| 2024-10-22 | $5.88 | $6.66 | 15,400 | — | — |
| 2024-10-21 | $5.80 | $6.57 | 37,900 | — | — |
| 2024-10-18 | $5.98 | $6.78 | 20,500 | — | — |
| 2024-10-17 | $6.01 | $6.81 | 21,600 | — | — |
| 2024-10-16 | $5.93 | $6.72 | 13,300 | — | — |
| 2024-10-15 | $5.80 | $6.57 | 12,600 | — | — |
| 2024-10-14 | $6.02 | $6.82 | 7,200 | — | — |
| 2024-10-11 | $6.07 | $6.88 | 27,500 | — | — |
| 2024-10-10 | $6.14 | $6.96 | 14,400 | — | — |
| 2024-10-09 | $6.04 | $6.84 | 17,500 | — | — |
| 2024-10-08 | $5.99 | $6.79 | 122,600 | — | — |
| 2024-10-07 | $6.16 | $6.98 | 104,400 | — | — |
| 2024-10-04 | $5.78 | $6.55 | 58,000 | — | — |
| 2024-10-03 | $6.08 | $6.89 | 32,600 | — | — |
| 2024-10-02 | $5.97 | $6.77 | 26,000 | — | — |
| 2024-10-01 | $5.84 | $6.62 | 53,100 | — | — |
| 2024-09-30 | $5.86 | $6.64 | 92,700 | — | — |
| 2024-09-27 | $5.61 | $6.36 | 10,800 | — | — |
| 2024-09-26 | $5.64 | $6.39 | 31,900 | — | — |
| 2024-09-25 | $5.53 | $6.27 | 38,600 | — | — |
| 2024-09-24 | $5.54 | $6.28 | 40,700 | — | — |
| 2024-09-23 | $5.50 | $6.23 | 54,700 | — | — |
| 2024-09-20 | $5.50 | $6.23 | 160,100 | — | — |
| 2024-09-19 | $5.17 | $5.86 | 29,100 | — | — |
| 2024-09-18 | $5.02 | $5.69 | 316,000 | — | — |
| 2024-09-17 | $5.10 | $5.78 | 725,100 | — | — |
| 2024-09-16 | $5.17 | $5.86 | 16,000 | — | — |
| 2024-09-13 | $4.98 | $5.64 | 37,800 | — | — |
| 2024-09-12 | $5.05 | $5.65 | 309,400 | — | — |
| 2024-09-11 | $5.12 | $5.73 | 29,000 | — | — |
| 2024-09-10 | $5.09 | $5.70 | 32,100 | — | — |
| 2024-09-09 | $5.18 | $5.80 | 35,200 | — | — |
| 2024-09-06 | $5.18 | $5.80 | 28,300 | — | — |
| 2024-09-05 | $5.17 | $5.79 | 26,800 | — | — |
| 2024-09-04 | $5.16 | $5.77 | 27,200 | — | — |
| 2024-09-03 | $5.14 | $5.75 | 66,300 | — | — |
| 2024-08-30 | $5.43 | $6.08 | 28,000 | — | — |
| 2024-08-29 | $5.49 | $6.14 | 14,800 | — | — |
| 2024-08-28 | $5.44 | $6.09 | 12,800 | — | — |
| 2024-08-27 | $5.41 | $6.05 | 13,700 | — | — |
| 2024-08-26 | $5.52 | $6.18 | 302,600 | — | — |
| 2024-08-23 | $5.41 | $6.05 | 25,200 | — | — |
| 2024-08-22 | $5.45 | $6.10 | 12,000 | — | — |
| 2024-08-21 | $5.39 | $6.03 | 40,700 | — | — |
| 2024-08-20 | $5.35 | $5.99 | 40,900 | — | — |
| 2024-08-19 | $5.32 | $5.95 | 60,000 | — | — |
| 2024-08-16 | $5.38 | $6.02 | 41,500 | — | — |
| 2024-08-15 | $5.24 | $5.86 | 8,600 | — | — |
| 2024-08-14 | $5.20 | $5.82 | 23,400 | — | — |
| 2024-08-13 | $5.15 | $5.76 | 37,500 | — | — |
| 2024-08-12 | $5.23 | $5.85 | 5,200 | — | — |
| 2024-08-09 | $5.27 | $5.90 | 13,200 | — | — |
| 2024-08-08 | $5.17 | $5.79 | 10,300 | — | — |
| 2024-08-07 | $5.21 | $5.83 | 10,600 | — | — |
| 2024-08-06 | $5.19 | $5.81 | 31,800 | — | — |
| 2024-08-05 | $5.08 | $5.68 | 93,600 | — | — |
| 2024-08-02 | $5.20 | $5.82 | 40,800 | — | — |
| 2024-08-01 | $5.34 | $5.98 | 35,500 | — | — |
| 2024-07-31 | $5.45 | $6.10 | 15,500 | — | — |
| 2024-07-30 | $5.45 | $6.10 | 18,300 | — | — |
| 2024-07-29 | $5.54 | $6.20 | 169,200 | — | — |
| 2024-07-26 | $5.41 | $6.05 | 46,200 | — | — |
| 2024-07-25 | $5.40 | $6.04 | 18,100 | — | — |
| 2024-07-24 | $5.36 | $6.00 | 25,300 | — | — |
| 2024-07-23 | $5.41 | $6.05 | 106,900 | — | — |
| 2024-07-22 | $5.52 | $6.18 | 31,400 | — | — |
| 2024-07-19 | $5.58 | $6.24 | 14,900 | — | — |
| 2024-07-18 | $5.60 | $6.27 | 92,200 | — | — |
| 2024-07-17 | $5.60 | $6.27 | 56,600 | — | — |
| 2024-07-16 | $5.43 | $6.08 | 22,200 | — | — |
| 2024-07-15 | $5.45 | $6.10 | 109,300 | — | — |
| 2024-07-12 | $5.40 | $6.04 | 69,800 | — | — |
| 2024-07-11 | $5.36 | $6.00 | 4,400 | — | — |
| 2024-07-10 | $5.33 | $5.96 | 11,800 | — | — |
| 2024-07-09 | $5.34 | $5.98 | 9,200 | — | — |
| 2024-07-08 | $5.35 | $5.99 | 17,200 | — | — |
| 2024-07-05 | $5.43 | $6.08 | 23,100 | — | — |
| 2024-07-03 | $5.36 | $6.00 | 7,400 | — | — |
| 2024-07-02 | $5.38 | $6.02 | 18,000 | — | — |
| 2024-07-01 | $5.37 | $6.01 | 48,200 | — | — |
| 2024-06-28 | $5.45 | $6.10 | 8,400 | — | — |
| 2024-06-27 | $5.44 | $6.09 | 9,900 | — | — |
| 2024-06-26 | $5.49 | $6.14 | 6,500 | — | — |
| 2024-06-25 | $5.50 | $6.15 | 21,800 | — | — |
| 2024-06-24 | $5.52 | $6.18 | 33,100 | — | — |
| 2024-06-21 | $5.39 | $6.03 | 30,700 | — | — |
| 2024-06-20 | $5.45 | $6.10 | 14,600 | — | — |
| 2024-06-18 | $5.45 | $6.10 | 55,100 | — | — |
| 2024-06-17 | $5.34 | $5.98 | 17,100 | — | — |
| 2024-06-14 | $5.30 | $5.93 | 8,000 | — | — |
| 2024-06-13 | $5.43 | $6.01 | 16,200 | — | — |
| 2024-06-12 | $5.41 | $5.98 | 28,900 | — | — |
| 2024-06-11 | $5.38 | $5.95 | 16,600 | — | — |
| 2024-06-10 | $5.37 | $5.94 | 12,800 | — | — |
| 2024-06-07 | $5.32 | $5.88 | 44,000 | — | — |
| 2024-06-06 | $5.29 | $5.85 | 20,600 | — | — |
| 2024-06-05 | $5.30 | $5.86 | 20,700 | — | — |
| 2024-06-04 | $5.30 | $5.86 | 16,600 | — | — |
| 2024-06-03 | $5.31 | $5.87 | 58,200 | — | — |
| 2024-05-31 | $5.37 | $5.94 | 13,900 | — | — |
| 2024-05-30 | $5.32 | $5.88 | 13,300 | — | — |
| 2024-05-29 | $5.35 | $5.92 | 18,500 | — | — |
| 2024-05-28 | $5.43 | $6.01 | 35,900 | — | — |
| 2024-05-24 | $5.43 | $6.01 | 35,100 | — | — |
| 2024-05-23 | $5.28 | $5.84 | 21,700 | — | — |
| 2024-05-22 | $5.37 | $5.94 | 50,100 | — | — |
| 2024-05-21 | $5.41 | $5.98 | 27,000 | — | — |
| 2024-05-20 | $5.35 | $5.92 | 21,000 | — | — |
| 2024-05-17 | $5.36 | $5.93 | 17,900 | — | — |
| 2024-05-16 | $5.44 | $6.02 | 79,800 | — | — |
| 2024-05-15 | $5.37 | $5.94 | 14,200 | — | — |
| 2024-05-14 | $5.33 | $5.90 | 40,500 | — | — |
| 2024-05-13 | $5.23 | $5.78 | 49,300 | — | — |
| 2024-05-10 | $5.26 | $5.82 | 6,600 | — | — |
| 2024-05-09 | $5.36 | $5.93 | 43,600 | — | — |
| 2024-05-08 | $5.34 | $5.91 | 40,500 | — | — |
| 2024-05-07 | $5.35 | $5.92 | 56,000 | — | — |
| 2024-05-06 | $5.47 | $6.05 | 63,300 | — | — |
| 2024-05-03 | $5.44 | $6.02 | 12,900 | — | — |
| 2024-05-02 | $5.40 | $5.97 | 33,500 | — | — |
| 2024-05-01 | $5.34 | $5.91 | 18,200 | — | — |
| 2024-04-30 | $5.42 | $5.99 | 17,900 | — | — |
| 2024-04-29 | $5.50 | $6.08 | 14,200 | — | — |
| 2024-04-26 | $5.43 | $6.01 | 8,800 | — | — |
| 2024-04-25 | $5.45 | $6.03 | 15,800 | — | — |
| 2024-04-24 | $5.39 | $5.96 | 13,900 | — | — |
| 2024-04-23 | $5.40 | $5.97 | 25,600 | — | — |
| 2024-04-22 | $5.24 | $5.80 | 33,500 | — | — |
| 2024-04-19 | $5.30 | $5.86 | 31,800 | — | — |
| 2024-04-18 | $5.25 | $5.81 | 22,600 | — | — |
| 2024-04-17 | $5.27 | $5.83 | 14,200 | — | — |
| 2024-04-16 | $5.40 | $5.97 | 33,400 | — | — |
| 2024-04-15 | $5.31 | $5.87 | 43,400 | — | — |
| 2024-04-12 | $5.40 | $5.97 | 26,500 | — | — |
| 2024-04-11 | $5.45 | $6.03 | 18,600 | — | — |
| 2024-04-10 | $5.55 | $6.14 | 27,200 | — | — |
| 2024-04-09 | $5.65 | $6.25 | 62,300 | — | — |
| 2024-04-08 | $5.54 | $6.13 | 18,600 | — | — |
| 2024-04-05 | $5.54 | $6.13 | 14,100 | — | — |
| 2024-04-04 | $5.60 | $6.19 | 58,500 | — | — |
| 2024-04-03 | $5.46 | $6.04 | 15,700 | — | — |
| 2024-04-02 | $5.51 | $6.09 | 35,300 | — | — |
| 2024-04-01 | $5.49 | $6.07 | 49,400 | — | — |
| 2024-03-28 | $5.50 | $6.08 | 31,700 | — | — |
| 2024-03-27 | $5.28 | $5.84 | 42,000 | — | — |
| 2024-03-26 | $5.26 | $5.82 | 60,500 | — | — |
| 2024-03-25 | $5.25 | $5.81 | 40,800 | — | — |
| 2024-03-22 | $5.23 | $5.78 | 24,500 | — | — |
| 2024-03-21 | $5.25 | $5.81 | 64,500 | — | — |
| 2024-03-20 | $5.04 | $5.57 | 29,700 | — | — |
| 2024-03-19 | $5.01 | $5.54 | 66,900 | — | — |
| 2024-03-18 | $4.95 | $5.47 | 44,500 | — | — |
| 2024-03-15 | $4.95 | $5.47 | 55,700 | — | — |
| 2024-03-14 | $4.97 | $5.50 | 36,700 | — | — |
| 2024-03-13 | $4.94 | $5.39 | 70,300 | — | — |
| 2024-03-12 | $4.95 | $5.41 | 12,900 | — | — |
| 2024-03-11 | $4.97 | $5.43 | 77,600 | — | — |
| 2024-03-08 | $4.99 | $5.45 | 60,000 | — | — |
| 2024-03-07 | $4.99 | $5.45 | 35,100 | — | — |
| 2024-03-06 | $4.99 | $5.45 | 40,400 | — | — |
| 2024-03-05 | $5.00 | $5.46 | 44,700 | — | — |
| 2024-03-04 | $5.03 | $5.49 | 33,500 | — | — |
| 2024-03-01 | $5.00 | $5.46 | 47,000 | — | — |
| 2024-02-29 | $5.03 | $5.49 | 59,100 | — | — |
| 2024-02-28 | $5.00 | $5.46 | 43,700 | — | — |
| 2024-02-27 | $5.08 | $5.55 | 26,600 | — | — |
| 2024-02-26 | $5.09 | $5.56 | 25,300 | — | — |
| 2024-02-23 | $5.10 | $5.57 | 23,700 | — | — |
| 2024-02-22 | $5.05 | $5.51 | 26,900 | — | — |
| 2024-02-21 | $5.05 | $5.51 | 42,200 | — | — |
| 2024-02-20 | $4.92 | $5.37 | 50,800 | — | — |
| 2024-02-16 | $5.07 | $5.54 | 40,300 | — | — |
| 2024-02-15 | $5.01 | $5.47 | 43,700 | — | — |
| 2024-02-14 | $5.01 | $5.47 | 19,300 | — | — |
| 2024-02-13 | $4.96 | $5.42 | 18,200 | — | — |
| 2024-02-12 | $5.00 | $5.46 | 32,100 | — | — |
| 2024-02-09 | $4.95 | $5.41 | 36,400 | — | — |
| 2024-02-08 | $4.90 | $5.35 | 18,500 | — | — |
| 2024-02-07 | $4.86 | $5.31 | 49,100 | — | — |
| 2024-02-06 | $4.90 | $5.35 | 33,100 | — | — |
| 2024-02-05 | $4.79 | $5.23 | 40,500 | — | — |
| 2024-02-02 | $4.84 | $5.29 | 55,400 | — | — |
| 2024-02-01 | $4.90 | $5.35 | 291,800 | — | — |
| 2024-01-31 | $5.11 | $5.58 | 206,100 | — | — |
| 2024-01-30 | $4.98 | $5.44 | 546,500 | — | — |
| 2024-01-29 | $4.84 | $5.29 | 76,800 | — | — |
| 2024-01-26 | $4.86 | $5.31 | 18,900 | — | — |
| 2024-01-25 | $4.89 | $5.34 | 23,200 | — | — |
| 2024-01-24 | $4.81 | $5.25 | 21,000 | — | — |
| 2024-01-23 | $4.74 | $5.18 | 42,100 | — | — |
| 2024-01-22 | $4.71 | $5.14 | 49,500 | — | — |
| 2024-01-19 | $4.77 | $5.21 | 39,200 | — | — |
| 2024-01-18 | $4.76 | $5.20 | 83,200 | — | — |
| 2024-01-17 | $4.79 | $5.23 | 41,700 | — | — |
| 2024-01-16 | $4.83 | $5.27 | 31,900 | — | — |
| 2024-01-12 | $4.86 | $5.31 | 41,500 | — | — |
| 2024-01-11 | $4.78 | $5.22 | 52,000 | — | — |
| 2024-01-10 | $4.76 | $5.20 | 158,500 | — | — |
| 2024-01-09 | $4.97 | $5.43 | 31,800 | — | — |
| 2024-01-08 | $4.93 | $5.38 | 67,000 | — | — |
| 2024-01-05 | $4.91 | $5.36 | 55,500 | — | — |
| 2024-01-04 | $4.99 | $5.45 | 30,100 | — | — |
| 2024-01-03 | $5.09 | $5.56 | 59,100 | — | — |
| 2024-01-02 | $5.13 | $5.60 | 44,000 | — | — |