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
- 1993-03-26 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 | $6.15 | $7.50 | 487,300 | — | — |
| 2024-12-30 | $6.04 | $7.37 | 396,700 | — | — |
| 2024-12-27 | $5.96 | $7.27 | 280,700 | — | — |
| 2024-12-26 | $5.86 | $7.15 | 203,300 | — | — |
| 2024-12-24 | $5.89 | $7.18 | 112,400 | — | — |
| 2024-12-23 | $5.80 | $7.08 | 185,700 | — | — |
| 2024-12-20 | $5.86 | $7.15 | 306,000 | — | — |
| 2024-12-19 | $5.85 | $7.14 | 466,400 | — | — |
| 2024-12-18 | $5.90 | $7.20 | 306,600 | — | — |
| 2024-12-17 | $5.98 | $7.29 | 321,700 | — | — |
| 2024-12-16 | $6.11 | $7.45 | 386,400 | — | — |
| 2024-12-13 | $5.95 | $7.26 | 356,300 | — | — |
| 2024-12-12 | $6.02 | $7.34 | 187,000 | — | — |
| 2024-12-11 | $6.13 | $7.48 | 269,100 | — | — |
| 2024-12-10 | $6.14 | $7.49 | 259,100 | — | — |
| 2024-12-09 | $6.17 | $7.53 | 324,100 | — | — |
| 2024-12-06 | $6.09 | $7.43 | 380,900 | — | — |
| 2024-12-05 | $6.12 | $7.47 | 638,800 | — | — |
| 2024-12-04 | $6.13 | $7.48 | 1,809,100 | — | — |
| 2024-12-03 | $6.09 | $7.43 | 1,826,600 | — | — |
| 2024-12-02 | $5.78 | $7.05 | 426,200 | — | — |
| 2024-11-29 | $5.48 | $6.68 | 71,300 | — | — |
| 2024-11-27 | $5.41 | $6.60 | 110,400 | — | — |
| 2024-11-26 | $5.42 | $6.61 | 194,200 | — | — |
| 2024-11-25 | $5.55 | $6.77 | 351,800 | — | — |
| 2024-11-22 | $5.24 | $6.39 | 145,900 | — | — |
| 2024-11-21 | $5.21 | $6.36 | 90,600 | — | — |
| 2024-11-20 | $5.27 | $6.43 | 122,600 | — | — |
| 2024-11-19 | $5.44 | $6.64 | 229,700 | — | — |
| 2024-11-18 | $5.58 | $6.81 | 391,100 | — | — |
| 2024-11-15 | $5.03 | $6.14 | 182,400 | — | — |
| 2024-11-14 | $4.88 | $5.95 | 190,400 | — | — |
| 2024-11-13 | $4.98 | $6.07 | 1,014,800 | — | — |
| 2024-11-12 | $5.65 | $6.89 | 192,900 | — | — |
| 2024-11-11 | $5.61 | $6.84 | 192,300 | — | — |
| 2024-11-08 | $5.53 | $6.75 | 122,600 | — | — |
| 2024-11-07 | $5.54 | $6.76 | 171,800 | — | — |
| 2024-11-06 | $5.48 | $6.68 | 200,700 | — | — |
| 2024-11-05 | $5.31 | $6.48 | 120,100 | — | — |
| 2024-11-04 | $5.26 | $6.42 | 119,800 | — | — |
| 2024-11-01 | $5.26 | $6.42 | 119,200 | — | — |
| 2024-10-31 | $5.24 | $6.39 | 158,900 | — | — |
| 2024-10-30 | $5.24 | $6.39 | 136,500 | — | — |
| 2024-10-29 | $5.08 | $6.20 | 138,000 | — | — |
| 2024-10-28 | $5.06 | $6.17 | 189,500 | — | — |
| 2024-10-25 | $4.92 | $6.00 | 138,200 | — | — |
| 2024-10-24 | $4.92 | $6.00 | 85,900 | — | — |
| 2024-10-23 | $4.87 | $5.94 | 107,100 | — | — |
| 2024-10-22 | $4.99 | $6.09 | 112,900 | — | — |
| 2024-10-21 | $4.95 | $6.04 | 107,500 | — | — |
| 2024-10-18 | $5.05 | $6.16 | 72,300 | — | — |
| 2024-10-17 | $5.02 | $6.12 | 104,500 | — | — |
| 2024-10-16 | $5.02 | $6.12 | 79,700 | — | — |
| 2024-10-15 | $4.92 | $6.00 | 128,600 | — | — |
| 2024-10-14 | $4.92 | $6.00 | 61,600 | — | — |
| 2024-10-11 | $4.93 | $6.01 | 95,000 | — | — |
| 2024-10-10 | $4.96 | $6.05 | 58,400 | — | — |
| 2024-10-09 | $5.01 | $6.11 | 70,800 | — | — |
| 2024-10-08 | $5.02 | $6.12 | 86,100 | — | — |
| 2024-10-07 | $5.05 | $6.16 | 86,600 | — | — |
| 2024-10-04 | $5.08 | $6.20 | 78,300 | — | — |
| 2024-10-03 | $5.06 | $6.17 | 109,500 | — | — |
| 2024-10-02 | $5.16 | $6.29 | 80,800 | — | — |
| 2024-10-01 | $5.13 | $6.26 | 193,700 | — | — |
| 2024-09-30 | $5.27 | $6.43 | 247,600 | — | — |
| 2024-09-27 | $5.13 | $6.26 | 205,600 | — | — |
| 2024-09-26 | $5.22 | $6.37 | 481,100 | — | — |
| 2024-09-25 | $4.87 | $5.94 | 96,200 | — | — |
| 2024-09-24 | $4.96 | $6.05 | 133,600 | — | — |
| 2024-09-23 | $4.85 | $5.92 | 128,900 | — | — |
| 2024-09-20 | $4.75 | $5.79 | 132,600 | — | — |
| 2024-09-19 | $4.76 | $5.81 | 111,900 | — | — |
| 2024-09-18 | $4.73 | $5.77 | 95,400 | — | — |
| 2024-09-17 | $4.75 | $5.79 | 152,000 | — | — |
| 2024-09-16 | $4.77 | $5.82 | 586,700 | — | — |
| 2024-09-13 | $4.54 | $5.54 | 361,700 | — | — |
| 2024-09-12 | $4.50 | $5.49 | 143,800 | — | — |
| 2024-09-11 | $4.39 | $5.36 | 101,800 | — | — |
| 2024-09-10 | $4.37 | $5.33 | 75,600 | — | — |
| 2024-09-09 | $4.41 | $5.38 | 111,900 | — | — |
| 2024-09-06 | $4.47 | $5.45 | 108,700 | — | — |
| 2024-09-05 | $4.50 | $5.49 | 92,800 | — | — |
| 2024-09-04 | $4.42 | $5.39 | 62,800 | — | — |
| 2024-09-03 | $4.44 | $5.42 | 107,600 | — | — |
| 2024-08-30 | $4.60 | $5.61 | 88,000 | — | — |
| 2024-08-29 | $4.57 | $5.57 | 79,300 | — | — |
| 2024-08-28 | $4.53 | $5.53 | 107,300 | — | — |
| 2024-08-27 | $4.50 | $5.49 | 93,400 | — | — |
| 2024-08-26 | $4.55 | $5.55 | 70,600 | — | — |
| 2024-08-23 | $4.58 | $5.59 | 60,700 | — | — |
| 2024-08-22 | $4.49 | $5.48 | 127,500 | — | — |
| 2024-08-21 | $4.65 | $5.67 | 184,000 | — | — |
| 2024-08-20 | $4.60 | $5.61 | 57,900 | — | — |
| 2024-08-19 | $4.64 | $5.66 | 83,300 | — | — |
| 2024-08-16 | $4.67 | $5.70 | 107,300 | — | — |
| 2024-08-15 | $4.64 | $5.66 | 136,400 | — | — |
| 2024-08-14 | $4.65 | $5.67 | 95,600 | — | — |
| 2024-08-13 | $4.64 | $5.66 | 150,800 | — | — |
| 2024-08-12 | $4.51 | $5.50 | 197,600 | — | — |
| 2024-08-09 | $4.70 | $5.73 | 171,400 | — | — |
| 2024-08-08 | $4.69 | $5.72 | 160,100 | — | — |
| 2024-08-07 | $4.50 | $5.49 | 533,200 | — | — |
| 2024-08-06 | $4.16 | $5.07 | 289,700 | — | — |
| 2024-08-05 | $4.07 | $4.96 | 363,500 | — | — |
| 2024-08-02 | $4.27 | $5.21 | 380,300 | — | — |
| 2024-08-01 | $4.35 | $5.31 | 228,300 | — | — |
| 2024-07-31 | $4.55 | $5.55 | 230,400 | — | — |
| 2024-07-30 | $4.52 | $5.51 | 289,700 | — | — |
| 2024-07-29 | $4.57 | $5.57 | 184,500 | — | — |
| 2024-07-26 | $4.70 | $5.73 | 136,400 | — | — |
| 2024-07-25 | $4.69 | $5.72 | 209,900 | — | — |
| 2024-07-24 | $4.64 | $5.66 | 244,700 | — | — |
| 2024-07-23 | $4.70 | $5.73 | 305,600 | — | — |
| 2024-07-22 | $4.54 | $5.54 | 102,300 | — | — |
| 2024-07-19 | $4.54 | $5.54 | 122,700 | — | — |
| 2024-07-18 | $4.63 | $5.65 | 245,600 | — | — |
| 2024-07-17 | $4.70 | $5.73 | 166,700 | — | — |
| 2024-07-16 | $4.74 | $5.78 | 296,000 | — | — |
| 2024-07-15 | $4.65 | $5.67 | 169,500 | — | — |
| 2024-07-12 | $4.63 | $5.65 | 209,900 | — | — |
| 2024-07-11 | $4.52 | $5.51 | 287,800 | — | — |
| 2024-07-10 | $4.47 | $5.45 | 237,200 | — | — |
| 2024-07-09 | $4.46 | $5.44 | 268,600 | — | — |
| 2024-07-08 | $4.47 | $5.45 | 182,900 | — | — |
| 2024-07-05 | $4.48 | $5.46 | 324,600 | — | — |
| 2024-07-03 | $4.46 | $5.44 | 128,000 | — | — |
| 2024-07-02 | $4.46 | $5.44 | 353,600 | — | — |
| 2024-07-01 | $4.40 | $5.37 | 269,700 | — | — |
| 2024-06-28 | $4.47 | $5.45 | 228,000 | — | — |
| 2024-06-27 | $4.44 | $5.42 | 168,200 | — | — |
| 2024-06-26 | $4.35 | $5.31 | 343,400 | — | — |
| 2024-06-25 | $4.51 | $5.50 | 191,600 | — | — |
| 2024-06-24 | $4.68 | $5.71 | 208,800 | — | — |
| 2024-06-21 | $4.60 | $5.61 | 1,268,200 | — | — |
| 2024-06-20 | $4.56 | $5.56 | 367,800 | — | — |
| 2024-06-18 | $4.54 | $5.54 | 2,072,100 | — | — |
| 2024-06-17 | $4.79 | $5.84 | 3,216,400 | — | — |
| 2024-06-14 | $5.24 | $6.39 | 68,200 | — | — |
| 2024-06-13 | $5.24 | $6.39 | 43,900 | — | — |
| 2024-06-12 | $5.32 | $6.49 | 68,100 | — | — |
| 2024-06-11 | $5.27 | $6.43 | 51,200 | — | — |
| 2024-06-10 | $5.25 | $6.40 | 73,300 | — | — |
| 2024-06-07 | $5.31 | $6.48 | 72,700 | — | — |
| 2024-06-06 | $5.30 | $6.47 | 55,700 | — | — |
| 2024-06-05 | $5.30 | $6.47 | 120,800 | — | — |
| 2024-06-04 | $5.50 | $6.71 | 56,100 | — | — |
| 2024-06-03 | $5.60 | $6.83 | 89,600 | — | — |
| 2024-05-31 | $5.52 | $6.73 | 58,500 | — | — |
| 2024-05-30 | $5.51 | $6.72 | 64,000 | — | — |
| 2024-05-29 | $5.42 | $6.61 | 69,900 | — | — |
| 2024-05-28 | $5.45 | $6.65 | 138,000 | — | — |
| 2024-05-24 | $5.29 | $6.45 | 58,200 | — | — |
| 2024-05-23 | $5.24 | $6.39 | 70,500 | — | — |
| 2024-05-22 | $5.29 | $6.45 | 149,300 | — | — |
| 2024-05-21 | $5.31 | $6.48 | 67,500 | — | — |
| 2024-05-20 | $5.36 | $6.54 | 73,900 | — | — |
| 2024-05-17 | $5.37 | $6.55 | 118,100 | — | — |
| 2024-05-16 | $5.48 | $6.68 | 147,300 | — | — |
| 2024-05-15 | $5.54 | $6.76 | 116,800 | — | — |
| 2024-05-14 | $5.56 | $6.78 | 68,400 | — | — |
| 2024-05-13 | $5.55 | $6.77 | 94,000 | — | — |
| 2024-05-10 | $5.58 | $6.81 | 166,600 | — | — |
| 2024-05-09 | $5.57 | $6.79 | 113,300 | — | — |
| 2024-05-08 | $5.58 | $6.81 | 180,700 | — | — |
| 2024-05-07 | $5.59 | $6.82 | 176,600 | — | — |
| 2024-05-06 | $5.52 | $6.73 | 157,100 | — | — |
| 2024-05-03 | $5.47 | $6.67 | 180,300 | — | — |
| 2024-05-02 | $5.37 | $6.55 | 249,000 | — | — |
| 2024-05-01 | $5.02 | $6.12 | 162,400 | — | — |
| 2024-04-30 | $4.95 | $6.04 | 162,400 | — | — |
| 2024-04-29 | $5.05 | $6.16 | 285,600 | — | — |
| 2024-04-26 | $5.14 | $6.27 | 118,700 | — | — |
| 2024-04-25 | $5.08 | $6.20 | 176,700 | — | — |
| 2024-04-24 | $5.17 | $6.31 | 305,500 | — | — |
| 2024-04-23 | $5.36 | $6.54 | 72,100 | — | — |
| 2024-04-22 | $5.31 | $6.48 | 52,400 | — | — |
| 2024-04-19 | $5.31 | $6.48 | 134,900 | — | — |
| 2024-04-18 | $5.36 | $6.54 | 163,400 | — | — |
| 2024-04-17 | $5.24 | $6.39 | 203,500 | — | — |
| 2024-04-16 | $5.36 | $6.54 | 318,500 | — | — |
| 2024-04-15 | $5.46 | $6.66 | 165,900 | — | — |
| 2024-04-12 | $5.60 | $6.83 | 255,600 | — | — |
| 2024-04-11 | $5.73 | $6.99 | 195,200 | — | — |
| 2024-04-10 | $5.76 | $7.03 | 426,300 | — | — |
| 2024-04-09 | $5.95 | $7.26 | 295,600 | — | — |
| 2024-04-08 | $5.94 | $7.25 | 79,100 | — | — |
| 2024-04-05 | $6.09 | $7.43 | 87,200 | — | — |
| 2024-04-04 | $6.15 | $7.50 | 272,600 | — | — |
| 2024-04-03 | $6.01 | $7.33 | 709,100 | — | — |
| 2024-04-02 | $5.72 | $6.98 | 201,000 | — | — |
| 2024-04-01 | $5.47 | $6.67 | 213,100 | — | — |
| 2024-03-28 | $5.43 | $6.62 | 95,900 | — | — |
| 2024-03-27 | $5.29 | $6.45 | 113,400 | — | — |
| 2024-03-26 | $5.28 | $6.44 | 115,500 | — | — |
| 2024-03-25 | $5.43 | $6.62 | 72,000 | — | — |
| 2024-03-22 | $5.49 | $6.70 | 85,200 | — | — |
| 2024-03-21 | $5.57 | $6.79 | 92,200 | — | — |
| 2024-03-20 | $5.68 | $6.93 | 91,100 | — | — |
| 2024-03-19 | $5.51 | $6.72 | 61,600 | — | — |
| 2024-03-18 | $5.56 | $6.78 | 106,500 | — | — |
| 2024-03-15 | $5.57 | $6.79 | 78,200 | — | — |
| 2024-03-14 | $5.55 | $6.77 | 168,400 | — | — |
| 2024-03-13 | $5.48 | $6.68 | 153,200 | — | — |
| 2024-03-12 | $5.55 | $6.77 | 82,600 | — | — |
| 2024-03-11 | $5.57 | $6.79 | 93,700 | — | — |
| 2024-03-08 | $5.64 | $6.88 | 106,800 | — | — |
| 2024-03-07 | $5.62 | $6.86 | 91,100 | — | — |
| 2024-03-06 | $5.77 | $7.04 | 419,900 | — | — |
| 2024-03-05 | $5.60 | $6.83 | 151,400 | — | — |
| 2024-03-04 | $5.80 | $7.08 | 275,100 | — | — |
| 2024-03-01 | $5.87 | $7.16 | 117,900 | — | — |
| 2024-02-29 | $5.83 | $7.11 | 207,600 | — | — |
| 2024-02-28 | $5.82 | $7.10 | 150,400 | — | — |
| 2024-02-27 | $5.91 | $7.21 | 189,100 | — | — |
| 2024-02-26 | $6.00 | $7.32 | 658,700 | — | — |
| 2024-02-23 | $6.33 | $7.72 | 91,700 | — | — |
| 2024-02-22 | $6.32 | $7.71 | 93,600 | — | — |
| 2024-02-21 | $6.30 | $7.69 | 120,000 | — | — |
| 2024-02-20 | $6.22 | $7.59 | 100,000 | — | — |
| 2024-02-16 | $6.32 | $7.71 | 138,000 | — | — |
| 2024-02-15 | $6.44 | $7.86 | 75,800 | — | — |
| 2024-02-14 | $6.50 | $7.93 | 312,300 | — | — |
| 2024-02-13 | $6.50 | $7.93 | 142,900 | — | — |
| 2024-02-12 | $6.51 | $7.94 | 155,300 | — | — |
| 2024-02-09 | $6.50 | $7.93 | 251,000 | — | — |
| 2024-02-08 | $6.51 | $7.94 | 160,800 | — | — |
| 2024-02-07 | $6.43 | $7.84 | 190,500 | — | — |
| 2024-02-06 | $6.50 | $7.93 | 146,700 | — | — |
| 2024-02-05 | $6.25 | $7.62 | 118,600 | — | — |
| 2024-02-02 | $6.34 | $7.73 | 123,800 | — | — |
| 2024-02-01 | $6.25 | $7.62 | 250,900 | — | — |
| 2024-01-31 | $6.33 | $7.72 | 122,200 | — | — |
| 2024-01-30 | $6.34 | $7.73 | 140,700 | — | — |
| 2024-01-29 | $6.64 | $8.10 | 149,200 | — | — |
| 2024-01-26 | $6.41 | $7.82 | 53,100 | — | — |
| 2024-01-25 | $6.38 | $7.78 | 90,900 | — | — |
| 2024-01-24 | $6.26 | $7.64 | 127,700 | — | — |
| 2024-01-23 | $6.17 | $7.53 | 89,900 | — | — |
| 2024-01-22 | $6.13 | $7.48 | 225,900 | — | — |
| 2024-01-19 | $5.93 | $7.23 | 264,700 | — | — |
| 2024-01-18 | $5.86 | $7.15 | 151,500 | — | — |
| 2024-01-17 | $5.88 | $7.17 | 71,900 | — | — |
| 2024-01-16 | $5.77 | $7.04 | 63,100 | — | — |
| 2024-01-12 | $5.82 | $7.10 | 42,100 | — | — |
| 2024-01-11 | $5.76 | $7.03 | 150,200 | — | — |
| 2024-01-10 | $5.98 | $7.29 | 44,700 | — | — |
| 2024-01-09 | $6.03 | $7.36 | 73,800 | — | — |
| 2024-01-08 | $6.03 | $7.36 | 81,600 | — | — |
| 2024-01-05 | $5.98 | $7.29 | 47,000 | — | — |
| 2024-01-04 | $6.03 | $7.36 | 99,700 | — | — |
| 2024-01-03 | $5.93 | $7.23 | 164,400 | — | — |
| 2024-01-02 | $6.19 | $7.55 | 116,000 | — | — |