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
- 1993-03-17 to 2026-09-02
- 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 | $7.29 | $10.81 | 1,100 | — | — |
| 2024-12-30 | $7.11 | $10.54 | 6,900 | — | — |
| 2024-12-27 | $6.78 | $10.05 | 1,600 | — | — |
| 2024-12-26 | $7.29 | $10.81 | 6,800 | — | — |
| 2024-12-24 | $7.19 | $10.66 | 20,500 | — | — |
| 2024-12-23 | $7.14 | $10.59 | 30,100 | — | — |
| 2024-12-20 | $6.66 | $9.88 | 17,800 | — | — |
| 2024-12-19 | $6.31 | $9.36 | 34,800 | — | — |
| 2024-12-18 | $6.32 | $9.37 | 23,300 | — | — |
| 2024-12-17 | $6.29 | $9.33 | 30,600 | — | — |
| 2024-12-16 | $6.43 | $9.53 | 42,000 | — | — |
| 2024-12-13 | $6.87 | $10.19 | 11,200 | — | — |
| 2024-12-12 | $7.35 | $10.78 | 8,000 | — | — |
| 2024-12-11 | $7.24 | $10.62 | 22,400 | — | — |
| 2024-12-10 | $7.69 | $11.28 | 18,800 | — | — |
| 2024-12-09 | $6.30 | $9.24 | 25,500 | — | — |
| 2024-12-06 | $6.63 | $9.72 | 14,300 | — | — |
| 2024-12-05 | $6.46 | $9.47 | 28,400 | — | — |
| 2024-12-04 | $7.10 | $10.41 | 31,100 | — | — |
| 2024-12-03 | $7.37 | $10.81 | 70,200 | — | — |
| 2024-12-02 | $6.88 | $10.09 | 66,400 | — | — |
| 2024-11-29 | $7.29 | $10.69 | 82,500 | — | — |
| 2024-11-27 | $7.00 | $10.27 | 98,500 | — | — |
| 2024-11-26 | $7.08 | $10.38 | 5,900 | — | — |
| 2024-11-25 | $7.27 | $10.66 | 3,700 | — | — |
| 2024-11-22 | $7.62 | $11.18 | 2,300 | — | — |
| 2024-11-21 | $7.38 | $10.82 | 3,000 | — | — |
| 2024-11-20 | $7.41 | $10.87 | 7,300 | — | — |
| 2024-11-19 | $7.11 | $10.43 | 3,700 | — | — |
| 2024-11-18 | $7.62 | $11.18 | 18,800 | — | — |
| 2024-11-15 | $8.31 | $12.19 | 151,000 | — | — |
| 2024-11-14 | $6.88 | $10.09 | 275,100 | — | — |
| 2024-11-13 | $5.00 | $7.33 | 8,000 | — | — |
| 2024-11-12 | $6.78 | $9.94 | 900 | — | — |
| 2024-11-11 | $6.95 | $10.19 | 5,400 | — | — |
| 2024-11-08 | $7.58 | $11.12 | 0 | — | — |
| 2024-11-07 | $7.58 | $11.12 | 600 | — | — |
| 2024-11-06 | $7.54 | $11.06 | 400 | — | — |
| 2024-11-05 | $7.42 | $10.88 | 1,100 | — | — |
| 2024-11-04 | $8.05 | $11.81 | 4,600 | — | — |
| 2024-11-01 | $8.08 | $11.85 | 1,700 | — | — |
| 2024-10-31 | $8.22 | $12.06 | 700 | — | — |
| 2024-10-30 | $7.91 | $11.60 | 1,600 | — | — |
| 2024-10-29 | $7.81 | $11.45 | 0 | — | — |
| 2024-10-28 | $7.81 | $11.45 | 600 | — | — |
| 2024-10-25 | $7.76 | $11.38 | 700 | — | — |
| 2024-10-24 | $7.76 | $11.38 | 1,000 | — | — |
| 2024-10-23 | $7.41 | $10.87 | 1,000 | — | — |
| 2024-10-22 | $7.23 | $10.60 | 900 | — | — |
| 2024-10-21 | $7.45 | $10.93 | 600 | — | — |
| 2024-10-18 | $7.24 | $10.62 | 600 | — | — |
| 2024-10-17 | $7.22 | $10.59 | 2,200 | — | — |
| 2024-10-16 | $7.32 | $10.74 | 500 | — | — |
| 2024-10-15 | $7.34 | $10.77 | 500 | — | — |
| 2024-10-14 | $7.45 | $10.93 | 1,100 | — | — |
| 2024-10-11 | $7.27 | $10.66 | 3,800 | — | — |
| 2024-10-10 | $7.36 | $10.79 | 3,300 | — | — |
| 2024-10-09 | $7.32 | $10.74 | 0 | — | — |
| 2024-10-08 | $7.32 | $10.74 | 8,200 | — | — |
| 2024-10-07 | $7.36 | $10.79 | 3,600 | — | — |
| 2024-10-04 | $7.20 | $10.56 | 2,500 | — | — |
| 2024-10-03 | $7.05 | $10.34 | 4,900 | — | — |
| 2024-10-02 | $6.92 | $10.15 | 2,900 | — | — |
| 2024-10-01 | $7.36 | $10.79 | 11,500 | — | — |
| 2024-09-30 | $6.96 | $10.21 | 21,600 | — | — |
| 2024-09-27 | $6.72 | $9.86 | 21,500 | — | — |
| 2024-09-26 | $6.82 | $10.00 | 6,000 | — | — |
| 2024-09-25 | $7.04 | $10.33 | 3,700 | — | — |
| 2024-09-24 | $6.93 | $10.16 | 8,900 | — | — |
| 2024-09-23 | $7.22 | $10.59 | 2,600 | — | — |
| 2024-09-20 | $7.38 | $10.82 | 5,100 | — | — |
| 2024-09-19 | $7.47 | $10.96 | 1,000 | — | — |
| 2024-09-18 | $7.47 | $10.96 | 1,800 | — | — |
| 2024-09-17 | $7.72 | $11.32 | 1,600 | — | — |
| 2024-09-16 | $7.78 | $11.41 | 3,800 | — | — |
| 2024-09-13 | $7.78 | $11.41 | 2,400 | — | — |
| 2024-09-12 | $7.56 | $10.97 | 1,300 | — | — |
| 2024-09-11 | $7.68 | $11.15 | 2,600 | — | — |
| 2024-09-10 | $7.21 | $10.46 | 3,500 | — | — |
| 2024-09-09 | $8.73 | $12.67 | 4,800 | — | — |
| 2024-09-06 | $8.00 | $11.61 | 5,800 | — | — |
| 2024-09-05 | $7.04 | $10.22 | 900 | — | — |
| 2024-09-04 | $7.04 | $10.22 | 3,700 | — | — |
| 2024-09-03 | $7.44 | $10.80 | 1,000 | — | — |
| 2024-08-30 | $7.82 | $11.35 | 500 | — | — |
| 2024-08-29 | $7.85 | $11.39 | 0 | — | — |
| 2024-08-28 | $7.85 | $11.39 | 0 | — | — |
| 2024-08-27 | $7.85 | $11.39 | 5,500 | — | — |
| 2024-08-26 | $8.50 | $12.33 | 500 | — | — |
| 2024-08-23 | $9.00 | $13.06 | 0 | — | — |
| 2024-08-22 | $9.00 | $13.06 | 2,300 | — | — |
| 2024-08-21 | $8.78 | $12.74 | 300 | — | — |
| 2024-08-20 | $8.77 | $12.73 | 0 | — | — |
| 2024-08-19 | $8.77 | $12.73 | 700 | — | — |
| 2024-08-16 | $8.50 | $12.33 | 5,500 | — | — |
| 2024-08-15 | $7.00 | $10.16 | 1,600 | — | — |
| 2024-08-14 | $7.63 | $11.07 | 800 | — | — |
| 2024-08-13 | $7.49 | $10.87 | 400 | — | — |
| 2024-08-12 | $7.86 | $11.41 | 200 | — | — |
| 2024-08-09 | $8.24 | $11.96 | 0 | — | — |
| 2024-08-08 | $8.24 | $11.96 | 0 | — | — |
| 2024-08-07 | $8.24 | $11.96 | 0 | — | — |
| 2024-08-06 | $8.24 | $11.96 | 3,700 | — | — |
| 2024-08-05 | $8.24 | $11.96 | 2,000 | — | — |
| 2024-08-02 | $8.65 | $12.55 | 700 | — | — |
| 2024-08-01 | $8.86 | $12.86 | 900 | — | — |
| 2024-07-31 | $8.86 | $12.86 | 1,600 | — | — |
| 2024-07-30 | $9.37 | $13.60 | 700 | — | — |
| 2024-07-29 | $8.99 | $13.05 | 1,700 | — | — |
| 2024-07-26 | $9.17 | $13.31 | 900 | — | — |
| 2024-07-25 | $9.10 | $13.21 | 2,300 | — | — |
| 2024-07-24 | $8.58 | $12.45 | 300 | — | — |
| 2024-07-23 | $9.49 | $13.77 | 0 | — | — |
| 2024-07-22 | $9.49 | $13.77 | 1,100 | — | — |
| 2024-07-19 | $9.50 | $13.79 | 400 | — | — |
| 2024-07-18 | $9.50 | $13.79 | 1,000 | — | — |
| 2024-07-17 | $9.36 | $13.58 | 400 | — | — |
| 2024-07-16 | $9.38 | $13.61 | 600 | — | — |
| 2024-07-15 | $9.38 | $13.61 | 300 | — | — |
| 2024-07-12 | $9.33 | $13.54 | 9,000 | — | — |
| 2024-07-11 | $9.10 | $13.21 | 1,000 | — | — |
| 2024-07-10 | $9.10 | $13.21 | 4,000 | — | — |
| 2024-07-09 | $9.11 | $13.22 | 1,000 | — | — |
| 2024-07-08 | $9.24 | $13.41 | 2,400 | — | — |
| 2024-07-05 | $9.46 | $13.73 | 800 | — | — |
| 2024-07-03 | $9.22 | $13.38 | 800 | — | — |
| 2024-07-02 | $9.19 | $13.34 | 1,800 | — | — |
| 2024-07-01 | $9.04 | $13.12 | 800 | — | — |
| 2024-06-28 | $9.04 | $13.12 | 2,200 | — | — |
| 2024-06-27 | $9.52 | $13.82 | 1,300 | — | — |
| 2024-06-26 | $9.80 | $14.22 | 0 | — | — |
| 2024-06-25 | $9.80 | $14.22 | 1,800 | — | — |
| 2024-06-24 | $9.45 | $13.71 | 3,200 | — | — |
| 2024-06-21 | $10.62 | $15.41 | 23,800 | — | — |
| 2024-06-20 | $8.47 | $12.29 | 4,800 | — | — |
| 2024-06-18 | $7.82 | $11.35 | 2,900 | — | — |
| 2024-06-17 | $7.83 | $11.36 | 13,400 | — | — |
| 2024-06-14 | $7.93 | $11.51 | 4,100 | — | — |
| 2024-06-13 | $8.03 | $11.54 | 2,400 | — | — |
| 2024-06-12 | $8.00 | $11.49 | 500 | — | — |
| 2024-06-11 | $8.39 | $12.05 | 1,100 | — | — |
| 2024-06-10 | $8.43 | $12.11 | 900 | — | — |
| 2024-06-07 | $8.10 | $11.64 | 2,700 | — | — |
| 2024-06-06 | $8.10 | $11.64 | 0 | — | — |
| 2024-06-05 | $8.10 | $11.64 | 700 | — | — |
| 2024-06-04 | $8.00 | $11.49 | 2,800 | — | — |
| 2024-06-03 | $8.00 | $11.49 | 700 | — | — |
| 2024-05-31 | $7.97 | $11.45 | 900 | — | — |
| 2024-05-30 | $7.68 | $11.03 | 300 | — | — |
| 2024-05-29 | $7.68 | $11.03 | 100 | — | — |
| 2024-05-28 | $7.68 | $11.03 | 200 | — | — |
| 2024-05-24 | $7.74 | $11.12 | 2,100 | — | — |
| 2024-05-23 | $7.70 | $11.06 | 2,300 | — | — |
| 2024-05-22 | $8.04 | $11.55 | 200 | — | — |
| 2024-05-21 | $8.50 | $12.21 | 1,000 | — | — |
| 2024-05-20 | $8.42 | $12.10 | 0 | — | — |
| 2024-05-17 | $8.42 | $12.10 | 200 | — | — |
| 2024-05-16 | $8.42 | $12.10 | 5,400 | — | — |
| 2024-05-15 | $8.19 | $11.77 | 0 | — | — |
| 2024-05-14 | $8.19 | $11.77 | 100 | — | — |
| 2024-05-13 | $8.00 | $11.49 | 0 | — | — |
| 2024-05-10 | $8.00 | $11.49 | 200 | — | — |
| 2024-05-09 | $7.60 | $10.92 | 0 | — | — |
| 2024-05-08 | $7.60 | $10.92 | 1,300 | — | — |
| 2024-05-07 | $8.25 | $11.85 | 500 | — | — |
| 2024-05-06 | $8.42 | $12.10 | 1,000 | — | — |
| 2024-05-03 | $8.80 | $12.64 | 800 | — | — |
| 2024-05-02 | $8.60 | $12.36 | 23,900 | — | — |
| 2024-05-01 | $8.19 | $11.77 | 200 | — | — |
| 2024-04-30 | $7.84 | $11.26 | 200 | — | — |
| 2024-04-29 | $8.21 | $11.80 | 100 | — | — |
| 2024-04-26 | $8.70 | $12.50 | 1,200 | — | — |
| 2024-04-25 | $8.43 | $12.11 | 400 | — | — |
| 2024-04-24 | $8.57 | $12.31 | 500 | — | — |
| 2024-04-23 | $8.43 | $12.11 | 1,000 | — | — |
| 2024-04-22 | $8.11 | $11.65 | 4,200 | — | — |
| 2024-04-19 | $5.95 | $8.55 | 1,300 | — | — |
| 2024-04-18 | $6.15 | $8.84 | 8,600 | — | — |
| 2024-04-17 | $7.15 | $10.27 | 200 | — | — |
| 2024-04-16 | $7.11 | $10.22 | 3,600 | — | — |
| 2024-04-15 | $7.05 | $10.13 | 0 | — | — |
| 2024-04-12 | $7.05 | $10.13 | 900 | — | — |
| 2024-04-11 | $7.75 | $11.13 | 200 | — | — |
| 2024-04-10 | $7.45 | $10.70 | 200 | — | — |
| 2024-04-09 | $7.45 | $10.70 | 0 | — | — |
| 2024-04-08 | $7.45 | $10.70 | 2,900 | — | — |
| 2024-04-05 | $8.10 | $11.64 | 0 | — | — |
| 2024-04-04 | $8.10 | $11.64 | 3,700 | — | — |
| 2024-04-03 | $7.97 | $11.45 | 0 | — | — |
| 2024-04-02 | $7.97 | $11.45 | 1,300 | — | — |
| 2024-04-01 | $7.95 | $11.42 | 3,500 | — | — |
| 2024-03-28 | $8.61 | $12.37 | 12,500 | — | — |
| 2024-03-27 | $7.85 | $11.28 | 200 | — | — |
| 2024-03-26 | $7.85 | $11.28 | 200 | — | — |
| 2024-03-25 | $7.84 | $11.26 | 300 | — | — |
| 2024-03-22 | $7.57 | $10.88 | 1,200 | — | — |
| 2024-03-21 | $7.57 | $10.88 | 2,300 | — | — |
| 2024-03-20 | $7.22 | $10.37 | 300 | — | — |
| 2024-03-19 | $7.13 | $10.24 | 400 | — | — |
| 2024-03-18 | $6.64 | $9.54 | 1,700 | — | — |
| 2024-03-15 | $6.95 | $9.99 | 7,900 | — | — |
| 2024-03-14 | $6.10 | $8.76 | 600 | — | — |
| 2024-03-13 | $6.16 | $8.74 | 400 | — | — |
| 2024-03-12 | $6.30 | $8.93 | 0 | — | — |
| 2024-03-11 | $6.30 | $8.93 | 1,000 | — | — |
| 2024-03-08 | $6.23 | $8.83 | 500 | — | — |
| 2024-03-07 | $6.58 | $9.33 | 400 | — | — |
| 2024-03-06 | $6.71 | $9.52 | 5,100 | — | — |
| 2024-03-05 | $6.10 | $8.65 | 1,100 | — | — |
| 2024-03-04 | $6.50 | $9.22 | 1,400 | — | — |
| 2024-03-01 | $6.50 | $9.22 | 500 | — | — |
| 2024-02-29 | $6.61 | $9.37 | 600 | — | — |
| 2024-02-28 | $6.34 | $8.99 | 2,200 | — | — |
| 2024-02-27 | $6.99 | $9.91 | 0 | — | — |
| 2024-02-26 | $6.99 | $9.91 | 700 | — | — |
| 2024-02-23 | $6.94 | $9.84 | 13,700 | — | — |
| 2024-02-22 | $7.98 | $11.32 | 1,100 | — | — |
| 2024-02-21 | $7.96 | $11.29 | 700 | — | — |
| 2024-02-20 | $8.27 | $11.73 | 200 | — | — |
| 2024-02-16 | $8.07 | $11.44 | 300 | — | — |
| 2024-02-15 | $7.79 | $11.05 | 300 | — | — |
| 2024-02-14 | $8.26 | $11.71 | 0 | — | — |
| 2024-02-13 | $8.26 | $11.71 | 100 | — | — |
| 2024-02-12 | $7.97 | $11.30 | 200 | — | — |
| 2024-02-09 | $7.97 | $11.30 | 4,700 | — | — |
| 2024-02-08 | $7.47 | $10.59 | 900 | — | — |
| 2024-02-07 | $7.30 | $10.35 | 6,000 | — | — |
| 2024-02-06 | $8.45 | $11.98 | 1,400 | — | — |
| 2024-02-05 | $8.75 | $12.41 | 2,500 | — | — |
| 2024-02-02 | $9.18 | $13.02 | 1,000 | — | — |
| 2024-02-01 | $9.19 | $13.03 | 4,000 | — | — |
| 2024-01-31 | $9.17 | $13.00 | 1,400 | — | — |
| 2024-01-30 | $9.19 | $13.03 | 5,200 | — | — |
| 2024-01-29 | $9.19 | $13.03 | 3,400 | — | — |
| 2024-01-26 | $9.04 | $12.82 | 500 | — | — |
| 2024-01-25 | $9.34 | $13.24 | 7,700 | — | — |
| 2024-01-24 | $8.93 | $12.66 | 1,900 | — | — |
| 2024-01-23 | $8.70 | $12.34 | 1,200 | — | — |
| 2024-01-22 | $8.70 | $12.34 | 1,100 | — | — |
| 2024-01-19 | $8.60 | $12.20 | 1,700 | — | — |
| 2024-01-18 | $8.53 | $12.10 | 1,700 | — | — |
| 2024-01-17 | $8.77 | $12.44 | 1,800 | — | — |
| 2024-01-16 | $9.11 | $12.92 | 0 | — | — |
| 2024-01-12 | $9.11 | $12.92 | 4,800 | — | — |
| 2024-01-11 | $8.78 | $12.45 | 200 | — | — |
| 2024-01-10 | $9.10 | $12.90 | 700 | — | — |
| 2024-01-09 | $8.80 | $12.48 | 0 | — | — |
| 2024-01-08 | $8.80 | $12.48 | 400 | — | — |
| 2024-01-05 | $8.54 | $12.11 | 900 | — | — |
| 2024-01-04 | $9.00 | $12.76 | 200 | — | — |
| 2024-01-03 | $9.05 | $12.83 | 400 | — | — |
| 2024-01-02 | $8.92 | $12.65 | 800 | — | — |