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
- 1994-11-01 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 | $5.58 | $5.58 | 520,100 | — | — |
| 2024-12-30 | $5.46 | $5.46 | 507,500 | — | — |
| 2024-12-27 | $5.40 | $5.40 | 302,100 | — | — |
| 2024-12-26 | $5.41 | $5.41 | 294,800 | — | — |
| 2024-12-24 | $5.34 | $5.34 | 155,100 | — | — |
| 2024-12-23 | $5.29 | $5.29 | 379,800 | — | — |
| 2024-12-20 | $5.29 | $5.29 | 636,800 | — | — |
| 2024-12-19 | $5.30 | $5.30 | 507,900 | — | — |
| 2024-12-18 | $5.25 | $5.25 | 636,800 | — | — |
| 2024-12-17 | $5.37 | $5.37 | 519,700 | — | — |
| 2024-12-16 | $5.44 | $5.44 | 1,306,400 | — | — |
| 2024-12-13 | $5.62 | $5.62 | 970,400 | — | — |
| 2024-12-12 | $5.75 | $5.75 | 349,900 | — | — |
| 2024-12-11 | $5.88 | $5.88 | 388,700 | — | — |
| 2024-12-10 | $5.90 | $5.90 | 707,200 | — | — |
| 2024-12-09 | $5.84 | $5.84 | 663,800 | — | — |
| 2024-12-06 | $5.85 | $5.85 | 430,900 | — | — |
| 2024-12-05 | $5.91 | $5.91 | 432,100 | — | — |
| 2024-12-04 | $6.04 | $6.04 | 555,900 | — | — |
| 2024-12-03 | $5.98 | $5.98 | 619,000 | — | — |
| 2024-12-02 | $6.04 | $6.04 | 657,500 | — | — |
| 2024-11-29 | $5.94 | $5.94 | 255,500 | — | — |
| 2024-11-27 | $5.88 | $5.88 | 749,400 | — | — |
| 2024-11-26 | $5.87 | $5.87 | 520,800 | — | — |
| 2024-11-25 | $6.03 | $6.03 | 1,396,500 | — | — |
| 2024-11-22 | $6.01 | $6.01 | 574,700 | — | — |
| 2024-11-21 | $6.03 | $6.03 | 635,800 | — | — |
| 2024-11-20 | $5.91 | $5.91 | 792,900 | — | — |
| 2024-11-19 | $5.76 | $5.76 | 533,600 | — | — |
| 2024-11-18 | $5.89 | $5.89 | 420,300 | — | — |
| 2024-11-15 | $5.95 | $5.95 | 503,000 | — | — |
| 2024-11-14 | $6.18 | $6.18 | 622,000 | — | — |
| 2024-11-13 | $6.29 | $6.29 | 930,700 | — | — |
| 2024-11-12 | $5.98 | $5.98 | 2,224,200 | — | — |
| 2024-11-11 | $5.73 | $5.73 | 2,789,300 | — | — |
| 2024-11-08 | $5.90 | $5.90 | 816,400 | — | — |
| 2024-11-07 | $5.83 | $5.83 | 1,301,900 | — | — |
| 2024-11-06 | $5.88 | $5.88 | 1,788,800 | — | — |
| 2024-11-05 | $5.92 | $5.92 | 3,543,700 | — | — |
| 2024-11-04 | $7.59 | $7.59 | 565,300 | — | — |
| 2024-11-01 | $7.42 | $7.42 | 510,900 | — | — |
| 2024-10-31 | $7.67 | $7.67 | 396,000 | — | — |
| 2024-10-30 | $7.63 | $7.63 | 622,700 | — | — |
| 2024-10-29 | $7.96 | $7.96 | 294,300 | — | — |
| 2024-10-28 | $8.29 | $8.29 | 211,100 | — | — |
| 2024-10-25 | $8.16 | $8.16 | 676,500 | — | — |
| 2024-10-24 | $7.79 | $7.79 | 227,600 | — | — |
| 2024-10-23 | $8.02 | $8.02 | 233,300 | — | — |
| 2024-10-22 | $8.11 | $8.11 | 246,200 | — | — |
| 2024-10-21 | $8.14 | $8.14 | 317,200 | — | — |
| 2024-10-18 | $8.12 | $8.12 | 388,500 | — | — |
| 2024-10-17 | $8.12 | $8.12 | 350,300 | — | — |
| 2024-10-16 | $8.18 | $8.18 | 416,500 | — | — |
| 2024-10-15 | $7.77 | $7.77 | 256,000 | — | — |
| 2024-10-14 | $7.84 | $7.84 | 185,600 | — | — |
| 2024-10-11 | $7.90 | $7.90 | 285,900 | — | — |
| 2024-10-10 | $7.69 | $7.69 | 292,300 | — | — |
| 2024-10-09 | $7.75 | $7.75 | 353,000 | — | — |
| 2024-10-08 | $7.64 | $7.64 | 431,400 | — | — |
| 2024-10-07 | $7.75 | $7.75 | 829,200 | — | — |
| 2024-10-04 | $7.60 | $7.60 | 274,900 | — | — |
| 2024-10-03 | $7.68 | $7.68 | 305,600 | — | — |
| 2024-10-02 | $7.97 | $7.97 | 312,400 | — | — |
| 2024-10-01 | $7.99 | $7.99 | 1,278,800 | — | — |
| 2024-09-30 | $8.34 | $8.34 | 327,100 | — | — |
| 2024-09-27 | $8.26 | $8.26 | 265,600 | — | — |
| 2024-09-26 | $8.26 | $8.26 | 254,700 | — | — |
| 2024-09-25 | $8.03 | $8.03 | 358,600 | — | — |
| 2024-09-24 | $8.09 | $8.09 | 423,000 | — | — |
| 2024-09-23 | $8.03 | $8.03 | 205,200 | — | — |
| 2024-09-20 | $8.19 | $8.19 | 615,400 | — | — |
| 2024-09-19 | $8.42 | $8.42 | 320,400 | — | — |
| 2024-09-18 | $8.37 | $8.37 | 443,600 | — | — |
| 2024-09-17 | $8.47 | $8.47 | 701,100 | — | — |
| 2024-09-16 | $7.91 | $7.91 | 258,300 | — | — |
| 2024-09-13 | $7.95 | $7.95 | 434,800 | — | — |
| 2024-09-12 | $7.84 | $7.84 | 292,000 | — | — |
| 2024-09-11 | $7.82 | $7.82 | 349,000 | — | — |
| 2024-09-10 | $7.87 | $7.87 | 261,000 | — | — |
| 2024-09-09 | $7.76 | $7.76 | 350,000 | — | — |
| 2024-09-06 | $7.79 | $7.79 | 251,700 | — | — |
| 2024-09-05 | $8.06 | $8.06 | 400,000 | — | — |
| 2024-09-04 | $8.03 | $8.03 | 334,600 | — | — |
| 2024-09-03 | $7.98 | $7.98 | 418,500 | — | — |
| 2024-08-30 | $8.22 | $8.22 | 301,900 | — | — |
| 2024-08-29 | $8.11 | $8.11 | 176,300 | — | — |
| 2024-08-28 | $8.03 | $8.03 | 292,000 | — | — |
| 2024-08-27 | $8.24 | $8.24 | 197,300 | — | — |
| 2024-08-26 | $8.28 | $8.28 | 248,100 | — | — |
| 2024-08-23 | $8.33 | $8.33 | 379,100 | — | — |
| 2024-08-22 | $8.00 | $8.00 | 242,000 | — | — |
| 2024-08-21 | $8.17 | $8.17 | 388,800 | — | — |
| 2024-08-20 | $7.98 | $7.98 | 372,000 | — | — |
| 2024-08-19 | $8.00 | $8.00 | 439,100 | — | — |
| 2024-08-16 | $7.98 | $7.98 | 482,300 | — | — |
| 2024-08-15 | $8.07 | $8.07 | 405,100 | — | — |
| 2024-08-14 | $7.92 | $7.92 | 288,500 | — | — |
| 2024-08-13 | $8.04 | $8.04 | 547,200 | — | — |
| 2024-08-12 | $7.47 | $7.47 | 716,300 | — | — |
| 2024-08-09 | $7.85 | $7.85 | 407,400 | — | — |
| 2024-08-08 | $7.96 | $7.96 | 473,100 | — | — |
| 2024-08-07 | $8.05 | $8.05 | 1,124,600 | — | — |
| 2024-08-06 | $7.54 | $7.54 | 770,700 | — | — |
| 2024-08-05 | $7.60 | $7.60 | 508,800 | — | — |
| 2024-08-02 | $7.90 | $7.90 | 716,000 | — | — |
| 2024-08-01 | $8.26 | $8.26 | 708,500 | — | — |
| 2024-07-31 | $8.56 | $8.56 | 673,100 | — | — |
| 2024-07-30 | $8.85 | $8.85 | 405,300 | — | — |
| 2024-07-29 | $8.84 | $8.84 | 298,000 | — | — |
| 2024-07-26 | $9.04 | $9.04 | 314,100 | — | — |
| 2024-07-25 | $8.99 | $8.99 | 244,200 | — | — |
| 2024-07-24 | $8.79 | $8.79 | 243,800 | — | — |
| 2024-07-23 | $9.14 | $9.14 | 303,300 | — | — |
| 2024-07-22 | $9.05 | $9.05 | 164,700 | — | — |
| 2024-07-19 | $8.80 | $8.80 | 214,700 | — | — |
| 2024-07-18 | $8.93 | $8.93 | 233,300 | — | — |
| 2024-07-17 | $9.04 | $9.04 | 237,900 | — | — |
| 2024-07-16 | $9.14 | $9.14 | 475,200 | — | — |
| 2024-07-15 | $8.75 | $8.75 | 446,700 | — | — |
| 2024-07-12 | $8.68 | $8.68 | 334,300 | — | — |
| 2024-07-11 | $8.75 | $8.75 | 349,400 | — | — |
| 2024-07-10 | $8.32 | $8.32 | 212,400 | — | — |
| 2024-07-09 | $8.25 | $8.25 | 257,600 | — | — |
| 2024-07-08 | $8.32 | $8.32 | 295,300 | — | — |
| 2024-07-05 | $8.33 | $8.33 | 379,800 | — | — |
| 2024-07-03 | $8.47 | $8.47 | 186,700 | — | — |
| 2024-07-02 | $8.46 | $8.46 | 206,500 | — | — |
| 2024-07-01 | $8.50 | $8.50 | 466,800 | — | — |
| 2024-06-28 | $8.79 | $8.79 | 724,400 | — | — |
| 2024-06-27 | $8.66 | $8.66 | 281,800 | — | — |
| 2024-06-26 | $8.78 | $8.78 | 331,800 | — | — |
| 2024-06-25 | $8.69 | $8.69 | 502,500 | — | — |
| 2024-06-24 | $8.89 | $8.89 | 265,200 | — | — |
| 2024-06-21 | $8.75 | $8.75 | 822,400 | — | — |
| 2024-06-20 | $8.85 | $8.85 | 364,600 | — | — |
| 2024-06-18 | $8.94 | $8.94 | 391,600 | — | — |
| 2024-06-17 | $9.09 | $9.09 | 211,000 | — | — |
| 2024-06-14 | $9.12 | $9.12 | 806,400 | — | — |
| 2024-06-13 | $9.36 | $9.36 | 674,000 | — | — |
| 2024-06-12 | $9.21 | $9.21 | 446,000 | — | — |
| 2024-06-11 | $9.37 | $9.37 | 373,800 | — | — |
| 2024-06-10 | $9.38 | $9.38 | 616,800 | — | — |
| 2024-06-07 | $9.39 | $9.39 | 424,300 | — | — |
| 2024-06-06 | $9.09 | $9.09 | 455,200 | — | — |
| 2024-06-05 | $9.02 | $9.02 | 296,700 | — | — |
| 2024-06-04 | $8.96 | $8.96 | 489,600 | — | — |
| 2024-06-03 | $9.19 | $9.19 | 545,200 | — | — |
| 2024-05-31 | $8.91 | $8.91 | 517,000 | — | — |
| 2024-05-30 | $8.99 | $8.99 | 3,503,800 | — | — |
| 2024-05-29 | $9.23 | $9.23 | 355,500 | — | — |
| 2024-05-28 | $9.65 | $9.65 | 240,600 | — | — |
| 2024-05-24 | $9.52 | $9.52 | 212,200 | — | — |
| 2024-05-23 | $9.55 | $9.55 | 473,500 | — | — |
| 2024-05-22 | $9.88 | $9.88 | 415,000 | — | — |
| 2024-05-21 | $9.73 | $9.73 | 309,300 | — | — |
| 2024-05-20 | $9.59 | $9.59 | 377,900 | — | — |
| 2024-05-17 | $9.44 | $9.44 | 220,300 | — | — |
| 2024-05-16 | $9.30 | $9.30 | 227,700 | — | — |
| 2024-05-15 | $9.22 | $9.22 | 193,000 | — | — |
| 2024-05-14 | $9.29 | $9.29 | 252,400 | — | — |
| 2024-05-13 | $9.28 | $9.28 | 342,600 | — | — |
| 2024-05-10 | $9.11 | $9.11 | 330,300 | — | — |
| 2024-05-09 | $9.14 | $9.14 | 400,200 | — | — |
| 2024-05-08 | $9.21 | $9.21 | 336,000 | — | — |
| 2024-05-07 | $9.42 | $9.42 | 352,000 | — | — |
| 2024-05-06 | $9.37 | $9.37 | 627,600 | — | — |
| 2024-05-03 | $9.13 | $9.13 | 1,091,300 | — | — |
| 2024-05-02 | $9.10 | $9.10 | 3,555,000 | — | — |
| 2024-05-01 | $9.80 | $9.80 | 842,500 | — | — |
| 2024-04-30 | $9.92 | $9.92 | 719,100 | — | — |
| 2024-04-29 | $10.33 | $10.33 | 359,300 | — | — |
| 2024-04-26 | $10.43 | $10.43 | 632,100 | — | — |
| 2024-04-25 | $10.55 | $10.55 | 321,100 | — | — |
| 2024-04-24 | $10.64 | $10.64 | 618,400 | — | — |
| 2024-04-23 | $10.74 | $10.74 | 288,700 | — | — |
| 2024-04-22 | $10.53 | $10.53 | 212,200 | — | — |
| 2024-04-19 | $10.53 | $10.53 | 483,400 | — | — |
| 2024-04-18 | $10.50 | $10.50 | 409,500 | — | — |
| 2024-04-17 | $10.45 | $10.45 | 623,200 | — | — |
| 2024-04-16 | $10.35 | $10.35 | 422,300 | — | — |
| 2024-04-15 | $10.19 | $10.19 | 328,500 | — | — |
| 2024-04-12 | $10.27 | $10.27 | 305,200 | — | — |
| 2024-04-11 | $10.45 | $10.45 | 324,300 | — | — |
| 2024-04-10 | $10.49 | $10.49 | 333,600 | — | — |
| 2024-04-09 | $10.68 | $10.68 | 518,900 | — | — |
| 2024-04-08 | $10.79 | $10.79 | 706,000 | — | — |
| 2024-04-05 | $10.60 | $10.60 | 1,060,200 | — | — |
| 2024-04-04 | $11.14 | $11.14 | 527,700 | — | — |
| 2024-04-03 | $11.33 | $11.33 | 579,600 | — | — |
| 2024-04-02 | $10.94 | $10.94 | 455,000 | — | — |
| 2024-04-01 | $11.33 | $11.33 | 946,400 | — | — |
| 2024-03-28 | $11.01 | $11.01 | 941,800 | — | — |
| 2024-03-27 | $11.14 | $11.14 | 793,800 | — | — |
| 2024-03-26 | $11.32 | $11.32 | 506,100 | — | — |
| 2024-03-25 | $11.59 | $11.59 | 207,300 | — | — |
| 2024-03-22 | $11.88 | $11.88 | 530,300 | — | — |
| 2024-03-21 | $11.95 | $11.95 | 438,700 | — | — |
| 2024-03-20 | $12.02 | $12.02 | 617,000 | — | — |
| 2024-03-19 | $12.12 | $12.12 | 246,600 | — | — |
| 2024-03-18 | $11.71 | $11.71 | 278,800 | — | — |
| 2024-03-15 | $11.71 | $11.71 | 605,800 | — | — |
| 2024-03-14 | $11.59 | $11.59 | 406,500 | — | — |
| 2024-03-13 | $11.26 | $11.26 | 389,300 | — | — |
| 2024-03-12 | $11.35 | $11.35 | 482,000 | — | — |
| 2024-03-11 | $11.63 | $11.63 | 644,900 | — | — |
| 2024-03-08 | $11.68 | $11.68 | 766,200 | — | — |
| 2024-03-07 | $11.59 | $11.59 | 2,131,200 | — | — |
| 2024-03-06 | $14.22 | $14.22 | 497,100 | — | — |
| 2024-03-05 | $14.07 | $14.07 | 654,800 | — | — |
| 2024-03-04 | $14.27 | $14.27 | 430,700 | — | — |
| 2024-03-01 | $14.56 | $14.56 | 351,300 | — | — |
| 2024-02-29 | $14.65 | $14.65 | 394,700 | — | — |
| 2024-02-28 | $14.54 | $14.54 | 192,800 | — | — |
| 2024-02-27 | $14.89 | $14.89 | 281,500 | — | — |
| 2024-02-26 | $14.96 | $14.96 | 300,900 | — | — |
| 2024-02-23 | $14.77 | $14.77 | 202,400 | — | — |
| 2024-02-22 | $14.58 | $14.58 | 374,600 | — | — |
| 2024-02-21 | $14.20 | $14.20 | 220,600 | — | — |
| 2024-02-20 | $14.33 | $14.33 | 480,400 | — | — |
| 2024-02-16 | $14.84 | $14.84 | 485,700 | — | — |
| 2024-02-15 | $14.69 | $14.69 | 369,000 | — | — |
| 2024-02-14 | $14.79 | $14.79 | 296,400 | — | — |
| 2024-02-13 | $14.21 | $14.21 | 447,600 | — | — |
| 2024-02-12 | $14.77 | $14.77 | 430,100 | — | — |
| 2024-02-09 | $14.48 | $14.48 | 578,400 | — | — |
| 2024-02-08 | $13.23 | $13.23 | 405,000 | — | — |
| 2024-02-07 | $13.47 | $13.47 | 351,600 | — | — |
| 2024-02-06 | $13.06 | $13.06 | 466,600 | — | — |
| 2024-02-05 | $12.87 | $12.87 | 423,200 | — | — |
| 2024-02-02 | $12.94 | $12.94 | 421,900 | — | — |
| 2024-02-01 | $12.83 | $12.83 | 280,100 | — | — |
| 2024-01-31 | $12.68 | $12.68 | 447,600 | — | — |
| 2024-01-30 | $12.73 | $12.73 | 958,200 | — | — |
| 2024-01-29 | $12.49 | $12.49 | 463,100 | — | — |
| 2024-01-26 | $12.04 | $12.04 | 261,800 | — | — |
| 2024-01-25 | $11.92 | $11.92 | 235,600 | — | — |
| 2024-01-24 | $11.79 | $11.79 | 237,500 | — | — |
| 2024-01-23 | $12.03 | $12.03 | 212,200 | — | — |
| 2024-01-22 | $12.20 | $12.20 | 345,400 | — | — |
| 2024-01-19 | $12.00 | $12.00 | 626,500 | — | — |
| 2024-01-18 | $12.29 | $12.29 | 309,700 | — | — |
| 2024-01-17 | $12.61 | $12.61 | 169,400 | — | — |
| 2024-01-16 | $12.78 | $12.78 | 175,800 | — | — |
| 2024-01-12 | $13.00 | $13.00 | 165,600 | — | — |
| 2024-01-11 | $13.21 | $13.21 | 291,000 | — | — |
| 2024-01-10 | $13.19 | $13.19 | 253,800 | — | — |
| 2024-01-09 | $12.96 | $12.96 | 319,800 | — | — |
| 2024-01-08 | $13.22 | $13.22 | 272,700 | — | — |
| 2024-01-05 | $13.46 | $13.46 | 531,300 | — | — |
| 2024-01-04 | $13.97 | $13.97 | 853,400 | — | — |
| 2024-01-03 | $14.01 | $14.01 | 370,900 | — | — |
| 2024-01-02 | $13.90 | $13.90 | 279,200 | — | — |