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
- 1993-11-04 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 | $5.15 | $7.93 | 47,400 | — | — |
| 2024-12-30 | $5.22 | $8.04 | 71,600 | — | — |
| 2024-12-27 | $5.38 | $8.28 | 12,900 | — | — |
| 2024-12-26 | $5.38 | $8.28 | 13,500 | — | — |
| 2024-12-24 | $5.30 | $8.16 | 6,400 | — | — |
| 2024-12-23 | $5.36 | $8.25 | 9,200 | — | — |
| 2024-12-20 | $5.41 | $8.33 | 31,900 | — | — |
| 2024-12-19 | $5.38 | $8.28 | 5,000 | — | — |
| 2024-12-18 | $5.38 | $8.28 | 25,500 | — | — |
| 2024-12-17 | $5.54 | $8.53 | 10,900 | — | — |
| 2024-12-16 | $5.81 | $8.94 | 12,500 | — | — |
| 2024-12-13 | $5.80 | $8.93 | 10,100 | — | — |
| 2024-12-12 | $5.85 | $9.01 | 11,800 | — | — |
| 2024-12-11 | $5.75 | $8.85 | 31,300 | — | — |
| 2024-12-10 | $5.86 | $9.02 | 13,900 | — | — |
| 2024-12-09 | $5.81 | $8.94 | 28,200 | — | — |
| 2024-12-06 | $5.93 | $9.13 | 32,500 | — | — |
| 2024-12-05 | $5.89 | $9.07 | 48,300 | — | — |
| 2024-12-04 | $5.77 | $8.88 | 63,400 | — | — |
| 2024-12-03 | $5.40 | $8.31 | 35,900 | — | — |
| 2024-12-02 | $5.56 | $8.56 | 18,100 | — | — |
| 2024-11-29 | $5.84 | $8.99 | 7,300 | — | — |
| 2024-11-27 | $5.73 | $8.82 | 9,800 | — | — |
| 2024-11-26 | $5.73 | $8.82 | 18,400 | — | — |
| 2024-11-25 | $5.91 | $9.10 | 26,100 | — | — |
| 2024-11-22 | $5.88 | $9.05 | 40,600 | — | — |
| 2024-11-21 | $5.65 | $8.70 | 14,200 | — | — |
| 2024-11-20 | $5.78 | $8.90 | 36,100 | — | — |
| 2024-11-19 | $6.04 | $9.30 | 19,700 | — | — |
| 2024-11-18 | $6.36 | $9.79 | 31,600 | — | — |
| 2024-11-15 | $6.40 | $9.85 | 20,800 | — | — |
| 2024-11-14 | $7.05 | $10.85 | 18,200 | — | — |
| 2024-11-13 | $6.74 | $10.38 | 9,800 | — | — |
| 2024-11-12 | $6.84 | $10.53 | 25,900 | — | — |
| 2024-11-11 | $6.91 | $10.64 | 32,300 | — | — |
| 2024-11-08 | $6.98 | $10.75 | 13,000 | — | — |
| 2024-11-07 | $6.98 | $10.75 | 11,400 | — | — |
| 2024-11-06 | $7.15 | $11.01 | 27,500 | — | — |
| 2024-11-05 | $6.97 | $10.73 | 33,800 | — | — |
| 2024-11-04 | $7.09 | $10.92 | 12,300 | — | — |
| 2024-11-01 | $7.18 | $11.05 | 21,500 | — | — |
| 2024-10-31 | $7.11 | $10.95 | 6,600 | — | — |
| 2024-10-30 | $7.17 | $11.04 | 1,000 | — | — |
| 2024-10-29 | $7.30 | $11.24 | 5,800 | — | — |
| 2024-10-28 | $7.40 | $11.39 | 8,500 | — | — |
| 2024-10-25 | $7.29 | $11.22 | 8,300 | — | — |
| 2024-10-24 | $7.26 | $11.18 | 14,300 | — | — |
| 2024-10-23 | $7.25 | $11.16 | 3,400 | — | — |
| 2024-10-22 | $7.30 | $11.24 | 4,700 | — | — |
| 2024-10-21 | $7.16 | $11.02 | 3,200 | — | — |
| 2024-10-18 | $7.28 | $11.21 | 15,000 | — | — |
| 2024-10-17 | $7.32 | $11.27 | 4,700 | — | — |
| 2024-10-16 | $7.33 | $11.28 | 10,800 | — | — |
| 2024-10-15 | $7.33 | $11.28 | 30,400 | — | — |
| 2024-10-14 | $7.10 | $10.93 | 12,200 | — | — |
| 2024-10-11 | $7.45 | $11.47 | 5,400 | — | — |
| 2024-10-10 | $7.39 | $11.38 | 4,600 | — | — |
| 2024-10-09 | $7.29 | $11.22 | 11,700 | — | — |
| 2024-10-08 | $7.31 | $11.25 | 9,600 | — | — |
| 2024-10-07 | $7.34 | $11.30 | 36,400 | — | — |
| 2024-10-04 | $6.90 | $10.62 | 43,400 | — | — |
| 2024-10-03 | $7.25 | $11.16 | 19,600 | — | — |
| 2024-10-02 | $7.43 | $11.44 | 5,300 | — | — |
| 2024-10-01 | $7.44 | $11.45 | 10,300 | — | — |
| 2024-09-30 | $7.44 | $11.45 | 16,500 | — | — |
| 2024-09-27 | $7.32 | $11.27 | 20,400 | — | — |
| 2024-09-26 | $7.53 | $11.59 | 25,500 | — | — |
| 2024-09-25 | $7.58 | $11.67 | 10,300 | — | — |
| 2024-09-24 | $7.63 | $11.75 | 23,700 | — | — |
| 2024-09-23 | $7.54 | $11.61 | 10,800 | — | — |
| 2024-09-20 | $7.47 | $11.50 | 8,500 | — | — |
| 2024-09-19 | $7.63 | $11.75 | 5,500 | — | — |
| 2024-09-18 | $7.65 | $11.78 | 5,800 | — | — |
| 2024-09-17 | $7.64 | $11.76 | 17,600 | — | — |
| 2024-09-16 | $7.65 | $11.78 | 6,600 | — | — |
| 2024-09-13 | $7.59 | $11.69 | 9,300 | — | — |
| 2024-09-12 | $7.54 | $11.61 | 8,000 | — | — |
| 2024-09-11 | $7.44 | $11.45 | 35,300 | — | — |
| 2024-09-10 | $7.30 | $11.24 | 4,900 | — | — |
| 2024-09-09 | $7.26 | $11.18 | 13,300 | — | — |
| 2024-09-06 | $7.33 | $11.28 | 6,600 | — | — |
| 2024-09-05 | $7.35 | $11.32 | 8,400 | — | — |
| 2024-09-04 | $7.39 | $11.38 | 15,400 | — | — |
| 2024-09-03 | $7.31 | $11.25 | 14,800 | — | — |
| 2024-08-30 | $7.53 | $11.59 | 9,500 | — | — |
| 2024-08-29 | $7.52 | $11.58 | 28,200 | — | — |
| 2024-08-28 | $7.40 | $11.39 | 9,400 | — | — |
| 2024-08-27 | $7.50 | $11.55 | 13,200 | — | — |
| 2024-08-26 | $7.53 | $11.59 | 26,800 | — | — |
| 2024-08-23 | $7.54 | $11.61 | 34,600 | — | — |
| 2024-08-22 | $7.35 | $11.32 | 25,400 | — | — |
| 2024-08-21 | $7.43 | $11.44 | 22,000 | — | — |
| 2024-08-20 | $7.43 | $11.44 | 21,500 | — | — |
| 2024-08-19 | $7.35 | $11.32 | 32,800 | — | — |
| 2024-08-16 | $7.36 | $11.33 | 12,500 | — | — |
| 2024-08-15 | $7.35 | $11.32 | 62,900 | — | — |
| 2024-08-14 | $7.01 | $10.79 | 39,700 | — | — |
| 2024-08-13 | $7.29 | $11.22 | 88,000 | — | — |
| 2024-08-12 | $6.82 | $10.50 | 108,800 | — | — |
| 2024-08-09 | $7.17 | $11.04 | 58,100 | — | — |
| 2024-08-08 | $8.21 | $12.64 | 55,900 | — | — |
| 2024-08-07 | $8.18 | $12.59 | 20,300 | — | — |
| 2024-08-06 | $8.17 | $12.58 | 18,100 | — | — |
| 2024-08-05 | $7.92 | $12.19 | 47,700 | — | — |
| 2024-08-02 | $8.38 | $12.90 | 37,800 | — | — |
| 2024-08-01 | $8.41 | $12.95 | 24,700 | — | — |
| 2024-07-31 | $8.44 | $12.99 | 18,500 | — | — |
| 2024-07-30 | $8.42 | $12.96 | 17,700 | — | — |
| 2024-07-29 | $8.40 | $12.93 | 22,300 | — | — |
| 2024-07-26 | $8.48 | $13.06 | 22,300 | — | — |
| 2024-07-25 | $8.28 | $12.75 | 19,800 | — | — |
| 2024-07-24 | $8.35 | $12.86 | 39,700 | — | — |
| 2024-07-23 | $8.33 | $12.82 | 23,100 | — | — |
| 2024-07-22 | $8.29 | $12.76 | 49,500 | — | — |
| 2024-07-19 | $8.34 | $12.84 | 56,800 | — | — |
| 2024-07-18 | $8.26 | $12.72 | 27,500 | — | — |
| 2024-07-17 | $8.38 | $12.90 | 36,000 | — | — |
| 2024-07-16 | $8.42 | $12.96 | 83,900 | — | — |
| 2024-07-15 | $8.21 | $12.64 | 118,100 | — | — |
| 2024-07-12 | $8.41 | $12.95 | 44,700 | — | — |
| 2024-07-11 | $8.35 | $12.86 | 81,100 | — | — |
| 2024-07-10 | $8.42 | $12.96 | 46,900 | — | — |
| 2024-07-09 | $8.61 | $13.26 | 43,500 | — | — |
| 2024-07-08 | $8.75 | $13.47 | 90,200 | — | — |
| 2024-07-05 | $8.72 | $13.42 | 26,400 | — | — |
| 2024-07-03 | $8.79 | $13.53 | 64,000 | — | — |
| 2024-07-02 | $8.65 | $13.32 | 84,500 | — | — |
| 2024-07-01 | $8.25 | $12.70 | 97,500 | — | — |
| 2024-06-28 | $8.12 | $12.50 | 145,200 | — | — |
| 2024-06-27 | $7.94 | $12.22 | 91,500 | — | — |
| 2024-06-26 | $7.46 | $11.49 | 17,400 | — | — |
| 2024-06-25 | $7.59 | $11.69 | 14,600 | — | — |
| 2024-06-24 | $7.59 | $11.69 | 24,900 | — | — |
| 2024-06-21 | $7.72 | $11.89 | 30,500 | — | — |
| 2024-06-20 | $7.84 | $12.07 | 22,700 | — | — |
| 2024-06-18 | $7.80 | $12.01 | 53,800 | — | — |
| 2024-06-17 | $7.64 | $11.76 | 57,000 | — | — |
| 2024-06-14 | $7.77 | $11.96 | 126,800 | — | — |
| 2024-06-13 | $7.52 | $11.58 | 34,000 | — | — |
| 2024-06-12 | $7.52 | $11.58 | 27,600 | — | — |
| 2024-06-11 | $7.57 | $11.65 | 63,200 | — | — |
| 2024-06-10 | $7.40 | $11.39 | 44,800 | — | — |
| 2024-06-07 | $7.33 | $11.28 | 14,300 | — | — |
| 2024-06-06 | $7.30 | $11.24 | 15,700 | — | — |
| 2024-06-05 | $7.34 | $11.30 | 38,900 | — | — |
| 2024-06-04 | $7.30 | $11.24 | 9,100 | — | — |
| 2024-06-03 | $7.29 | $11.22 | 17,300 | — | — |
| 2024-05-31 | $7.33 | $11.28 | 44,800 | — | — |
| 2024-05-30 | $7.39 | $11.38 | 11,200 | — | — |
| 2024-05-29 | $7.39 | $11.38 | 16,100 | — | — |
| 2024-05-28 | $7.41 | $11.41 | 28,600 | — | — |
| 2024-05-24 | $7.39 | $11.38 | 22,400 | — | — |
| 2024-05-23 | $7.47 | $11.50 | 31,600 | — | — |
| 2024-05-22 | $7.54 | $11.61 | 34,200 | — | — |
| 2024-05-21 | $7.37 | $11.35 | 47,800 | — | — |
| 2024-05-20 | $7.70 | $11.85 | 86,000 | — | — |
| 2024-05-17 | $7.58 | $11.67 | 64,700 | — | — |
| 2024-05-16 | $7.46 | $11.49 | 148,800 | — | — |
| 2024-05-15 | $7.22 | $11.12 | 221,700 | — | — |
| 2024-05-14 | $7.07 | $10.88 | 66,400 | — | — |
| 2024-05-13 | $7.07 | $10.88 | 43,200 | — | — |
| 2024-05-10 | $6.99 | $10.76 | 16,400 | — | — |
| 2024-05-09 | $7.09 | $10.92 | 81,100 | — | — |
| 2024-05-08 | $7.12 | $10.96 | 6,700 | — | — |
| 2024-05-07 | $7.01 | $10.79 | 10,600 | — | — |
| 2024-05-06 | $7.07 | $10.88 | 19,700 | — | — |
| 2024-05-03 | $7.11 | $10.95 | 17,000 | — | — |
| 2024-05-02 | $7.06 | $10.87 | 1,600 | — | — |
| 2024-05-01 | $7.06 | $10.87 | 5,400 | — | — |
| 2024-04-30 | $7.09 | $10.92 | 6,900 | — | — |
| 2024-04-29 | $7.16 | $11.02 | 9,500 | — | — |
| 2024-04-26 | $7.15 | $11.01 | 40,100 | — | — |
| 2024-04-25 | $6.98 | $10.75 | 2,300 | — | — |
| 2024-04-24 | $6.98 | $10.75 | 9,900 | — | — |
| 2024-04-23 | $7.01 | $10.79 | 4,900 | — | — |
| 2024-04-22 | $7.05 | $10.85 | 18,200 | — | — |
| 2024-04-19 | $6.99 | $10.76 | 6,800 | — | — |
| 2024-04-18 | $7.05 | $10.85 | 12,200 | — | — |
| 2024-04-17 | $6.93 | $10.67 | 16,400 | — | — |
| 2024-04-16 | $6.98 | $10.75 | 3,100 | — | — |
| 2024-04-15 | $7.10 | $10.93 | 17,800 | — | — |
| 2024-04-12 | $6.99 | $10.76 | 16,400 | — | — |
| 2024-04-11 | $7.26 | $11.18 | 7,600 | — | — |
| 2024-04-10 | $7.10 | $10.93 | 6,900 | — | — |
| 2024-04-09 | $7.27 | $11.19 | 13,000 | — | — |
| 2024-04-08 | $7.11 | $10.95 | 7,500 | — | — |
| 2024-04-05 | $6.98 | $10.75 | 18,000 | — | — |
| 2024-04-04 | $7.06 | $10.87 | 19,100 | — | — |
| 2024-04-03 | $6.99 | $10.76 | 44,200 | — | — |
| 2024-04-02 | $7.08 | $10.90 | 24,200 | — | — |
| 2024-04-01 | $7.33 | $11.28 | 21,900 | — | — |
| 2024-03-28 | $7.48 | $11.52 | 24,700 | — | — |
| 2024-03-27 | $7.47 | $11.50 | 18,200 | — | — |
| 2024-03-26 | $7.47 | $11.50 | 4,900 | — | — |
| 2024-03-25 | $7.39 | $11.38 | 4,200 | — | — |
| 2024-03-22 | $7.54 | $11.61 | 24,100 | — | — |
| 2024-03-21 | $7.76 | $11.95 | 6,100 | — | — |
| 2024-03-20 | $7.77 | $11.96 | 23,400 | — | — |
| 2024-03-19 | $7.71 | $11.87 | 11,200 | — | — |
| 2024-03-18 | $7.71 | $11.87 | 27,500 | — | — |
| 2024-03-15 | $7.65 | $11.78 | 38,000 | — | — |
| 2024-03-14 | $7.63 | $11.75 | 12,200 | — | — |
| 2024-03-13 | $7.58 | $11.67 | 16,600 | — | — |
| 2024-03-12 | $7.49 | $11.53 | 5,200 | — | — |
| 2024-03-11 | $7.42 | $11.42 | 6,700 | — | — |
| 2024-03-08 | $7.56 | $11.64 | 17,900 | — | — |
| 2024-03-07 | $7.74 | $11.92 | 8,700 | — | — |
| 2024-03-06 | $7.70 | $11.85 | 9,800 | — | — |
| 2024-03-05 | $7.70 | $11.85 | 59,400 | — | — |
| 2024-03-04 | $7.80 | $12.01 | 42,800 | — | — |
| 2024-03-01 | $7.74 | $11.92 | 9,900 | — | — |
| 2024-02-29 | $7.69 | $11.84 | 4,900 | — | — |
| 2024-02-28 | $7.68 | $11.82 | 13,300 | — | — |
| 2024-02-27 | $7.73 | $11.90 | 27,400 | — | — |
| 2024-02-26 | $7.84 | $12.07 | 6,400 | — | — |
| 2024-02-23 | $7.84 | $12.07 | 1,700 | — | — |
| 2024-02-22 | $7.87 | $12.12 | 5,500 | — | — |
| 2024-02-21 | $7.90 | $12.16 | 5,800 | — | — |
| 2024-02-20 | $7.89 | $12.15 | 19,600 | — | — |
| 2024-02-16 | $7.83 | $12.05 | 17,300 | — | — |
| 2024-02-15 | $7.81 | $12.02 | 11,100 | — | — |
| 2024-02-14 | $7.80 | $12.01 | 1,900 | — | — |
| 2024-02-13 | $7.79 | $11.99 | 7,200 | — | — |
| 2024-02-12 | $7.82 | $12.04 | 21,800 | — | — |
| 2024-02-09 | $7.85 | $12.09 | 3,100 | — | — |
| 2024-02-08 | $7.80 | $12.01 | 9,500 | — | — |
| 2024-02-07 | $7.68 | $11.82 | 9,000 | — | — |
| 2024-02-06 | $7.64 | $11.76 | 9,600 | — | — |
| 2024-02-05 | $7.61 | $11.72 | 9,700 | — | — |
| 2024-02-02 | $7.65 | $11.78 | 7,100 | — | — |
| 2024-02-01 | $7.74 | $11.92 | 9,300 | — | — |
| 2024-01-31 | $7.74 | $11.92 | 6,700 | — | — |
| 2024-01-30 | $7.64 | $11.76 | 17,400 | — | — |
| 2024-01-29 | $7.74 | $11.92 | 5,700 | — | — |
| 2024-01-26 | $7.72 | $11.89 | 5,900 | — | — |
| 2024-01-25 | $7.75 | $11.93 | 7,800 | — | — |
| 2024-01-24 | $7.84 | $12.07 | 12,000 | — | — |
| 2024-01-23 | $7.73 | $11.90 | 11,700 | — | — |
| 2024-01-22 | $7.74 | $11.92 | 7,800 | — | — |
| 2024-01-19 | $7.65 | $11.78 | 9,300 | — | — |
| 2024-01-18 | $7.59 | $11.69 | 19,000 | — | — |
| 2024-01-17 | $7.48 | $11.52 | 12,800 | — | — |
| 2024-01-16 | $7.31 | $11.25 | 6,600 | — | — |
| 2024-01-12 | $7.38 | $11.36 | 3,900 | — | — |
| 2024-01-11 | $7.24 | $11.15 | 3,300 | — | — |
| 2024-01-10 | $7.26 | $11.18 | 3,600 | — | — |
| 2024-01-09 | $7.21 | $11.10 | 2,000 | — | — |
| 2024-01-08 | $7.19 | $11.07 | 27,100 | — | — |
| 2024-01-05 | $7.11 | $10.95 | 15,000 | — | — |
| 2024-01-04 | $7.05 | $10.85 | 19,600 | — | — |
| 2024-01-03 | $7.02 | $10.81 | 4,200 | — | — |
| 2024-01-02 | $6.99 | $10.76 | 15,000 | — | — |