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
- 2000-08-04 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 | $8.54 | $17.16 | 241,200 | — | — |
| 2024-12-30 | $8.55 | $17.18 | 255,800 | — | — |
| 2024-12-27 | $8.75 | $17.58 | 312,300 | — | — |
| 2024-12-26 | $8.75 | $17.58 | 494,500 | — | — |
| 2024-12-24 | $8.38 | $16.84 | 258,800 | — | — |
| 2024-12-23 | $8.00 | $16.07 | 184,100 | — | — |
| 2024-12-20 | $8.15 | $16.37 | 526,600 | — | — |
| 2024-12-19 | $7.50 | $15.07 | 61,700 | — | — |
| 2024-12-18 | $7.40 | $14.87 | 93,900 | — | — |
| 2024-12-17 | $7.86 | $15.79 | 35,000 | — | — |
| 2024-12-16 | $7.87 | $15.81 | 43,700 | — | — |
| 2024-12-13 | $7.64 | $15.35 | 31,600 | — | — |
| 2024-12-12 | $7.63 | $15.33 | 15,100 | — | — |
| 2024-12-11 | $7.74 | $15.55 | 25,700 | — | — |
| 2024-12-10 | $7.60 | $15.27 | 47,700 | — | — |
| 2024-12-09 | $7.76 | $15.59 | 26,600 | — | — |
| 2024-12-06 | $7.90 | $15.87 | 40,500 | — | — |
| 2024-12-05 | $7.84 | $15.75 | 51,400 | — | — |
| 2024-12-04 | $7.89 | $15.85 | 37,300 | — | — |
| 2024-12-03 | $7.90 | $15.87 | 39,900 | — | — |
| 2024-12-02 | $7.90 | $15.87 | 171,500 | — | — |
| 2024-11-29 | $7.76 | $15.59 | 72,200 | — | — |
| 2024-11-27 | $7.74 | $15.55 | 22,800 | — | — |
| 2024-11-26 | $7.72 | $15.51 | 12,500 | — | — |
| 2024-11-25 | $7.71 | $15.49 | 57,500 | — | — |
| 2024-11-22 | $7.70 | $15.47 | 199,800 | — | — |
| 2024-11-21 | $7.47 | $15.01 | 68,200 | — | — |
| 2024-11-20 | $7.72 | $15.51 | 30,100 | — | — |
| 2024-11-19 | $7.46 | $14.99 | 38,700 | — | — |
| 2024-11-18 | $7.53 | $15.13 | 60,600 | — | — |
| 2024-11-15 | $7.50 | $15.07 | 68,700 | — | — |
| 2024-11-14 | $7.60 | $15.27 | 115,700 | — | — |
| 2024-11-13 | $7.73 | $15.53 | 89,200 | — | — |
| 2024-11-12 | $7.70 | $15.47 | 152,300 | — | — |
| 2024-11-11 | $7.53 | $15.13 | 88,400 | — | — |
| 2024-11-08 | $7.47 | $15.01 | 47,300 | — | — |
| 2024-11-07 | $7.48 | $15.03 | 57,300 | — | — |
| 2024-11-06 | $7.36 | $14.79 | 34,500 | — | — |
| 2024-11-05 | $7.35 | $14.77 | 11,900 | — | — |
| 2024-11-04 | $7.30 | $14.67 | 62,100 | — | — |
| 2024-11-01 | $7.25 | $14.57 | 43,100 | — | — |
| 2024-10-31 | $7.30 | $14.67 | 166,300 | — | — |
| 2024-10-30 | $7.17 | $14.41 | 15,200 | — | — |
| 2024-10-29 | $7.20 | $14.47 | 8,600 | — | — |
| 2024-10-28 | $7.22 | $14.51 | 30,300 | — | — |
| 2024-10-25 | $7.19 | $14.45 | 16,100 | — | — |
| 2024-10-24 | $7.20 | $14.47 | 14,100 | — | — |
| 2024-10-23 | $7.19 | $14.45 | 16,000 | — | — |
| 2024-10-22 | $7.22 | $14.51 | 17,800 | — | — |
| 2024-10-21 | $7.22 | $14.51 | 58,000 | — | — |
| 2024-10-18 | $7.33 | $14.73 | 37,900 | — | — |
| 2024-10-17 | $7.34 | $14.75 | 19,800 | — | — |
| 2024-10-16 | $7.34 | $14.75 | 116,000 | — | — |
| 2024-10-15 | $7.18 | $14.43 | 28,900 | — | — |
| 2024-10-14 | $7.13 | $14.33 | 51,200 | — | — |
| 2024-10-11 | $7.16 | $14.39 | 229,900 | — | — |
| 2024-10-10 | $6.98 | $14.02 | 32,800 | — | — |
| 2024-10-09 | $6.90 | $13.86 | 15,200 | — | — |
| 2024-10-08 | $6.89 | $13.84 | 30,500 | — | — |
| 2024-10-07 | $6.70 | $13.46 | 51,800 | — | — |
| 2024-10-04 | $6.64 | $13.34 | 28,700 | — | — |
| 2024-10-03 | $6.28 | $12.62 | 26,700 | — | — |
| 2024-10-02 | $6.19 | $12.44 | 51,000 | — | — |
| 2024-10-01 | $6.29 | $12.64 | 12,100 | — | — |
| 2024-09-30 | $6.52 | $13.10 | 16,900 | — | — |
| 2024-09-27 | $6.61 | $13.28 | 23,700 | — | — |
| 2024-09-26 | $6.40 | $12.86 | 23,000 | — | — |
| 2024-09-25 | $6.36 | $12.78 | 10,600 | — | — |
| 2024-09-24 | $6.29 | $12.64 | 28,000 | — | — |
| 2024-09-23 | $6.35 | $12.76 | 30,200 | — | — |
| 2024-09-20 | $6.42 | $12.90 | 34,000 | — | — |
| 2024-09-19 | $6.48 | $13.02 | 25,100 | — | — |
| 2024-09-18 | $6.47 | $13.00 | 30,600 | — | — |
| 2024-09-17 | $6.73 | $13.52 | 36,700 | — | — |
| 2024-09-16 | $6.87 | $13.80 | 10,300 | — | — |
| 2024-09-13 | $6.84 | $13.74 | 32,300 | — | — |
| 2024-09-12 | $6.80 | $13.66 | 40,800 | — | — |
| 2024-09-11 | $6.66 | $13.38 | 33,700 | — | — |
| 2024-09-10 | $6.70 | $13.46 | 11,300 | — | — |
| 2024-09-09 | $6.78 | $13.62 | 62,500 | — | — |
| 2024-09-06 | $6.43 | $12.92 | 42,800 | — | — |
| 2024-09-05 | $6.71 | $13.48 | 21,200 | — | — |
| 2024-09-04 | $6.94 | $13.94 | 10,000 | — | — |
| 2024-09-03 | $7.01 | $14.08 | 86,800 | — | — |
| 2024-08-30 | $7.02 | $14.10 | 111,600 | — | — |
| 2024-08-29 | $7.00 | $14.06 | 30,000 | — | — |
| 2024-08-28 | $7.06 | $14.18 | 24,400 | — | — |
| 2024-08-27 | $6.92 | $13.90 | 16,800 | — | — |
| 2024-08-26 | $7.00 | $14.06 | 35,000 | — | — |
| 2024-08-23 | $6.92 | $13.90 | 38,100 | — | — |
| 2024-08-22 | $6.91 | $13.88 | 18,100 | — | — |
| 2024-08-21 | $6.95 | $13.96 | 36,500 | — | — |
| 2024-08-20 | $6.88 | $13.82 | 10,100 | — | — |
| 2024-08-19 | $6.86 | $13.78 | 21,900 | — | — |
| 2024-08-16 | $7.00 | $14.06 | 45,200 | — | — |
| 2024-08-15 | $6.70 | $13.46 | 54,600 | — | — |
| 2024-08-14 | $6.92 | $13.90 | 82,300 | — | — |
| 2024-08-13 | $6.52 | $13.10 | 66,200 | — | — |
| 2024-08-12 | $6.49 | $13.04 | 35,300 | — | — |
| 2024-08-09 | $6.76 | $13.58 | 64,500 | — | — |
| 2024-08-08 | $6.15 | $12.36 | 27,900 | — | — |
| 2024-08-07 | $6.42 | $12.90 | 43,000 | — | — |
| 2024-08-06 | $6.26 | $12.58 | 35,500 | — | — |
| 2024-08-05 | $6.39 | $12.84 | 77,400 | — | — |
| 2024-08-02 | $6.53 | $13.12 | 96,600 | — | — |
| 2024-08-01 | $6.77 | $13.60 | 195,900 | — | — |
| 2024-07-31 | $6.19 | $12.44 | 35,200 | — | — |
| 2024-07-30 | $6.08 | $12.22 | 23,600 | — | — |
| 2024-07-29 | $6.19 | $12.44 | 26,900 | — | — |
| 2024-07-26 | $6.27 | $12.60 | 48,100 | — | — |
| 2024-07-25 | $5.85 | $11.75 | 21,800 | — | — |
| 2024-07-24 | $5.73 | $11.51 | 42,100 | — | — |
| 2024-07-23 | $5.92 | $11.89 | 21,500 | — | — |
| 2024-07-22 | $5.77 | $11.59 | 45,400 | — | — |
| 2024-07-19 | $5.38 | $10.81 | 20,500 | — | — |
| 2024-07-18 | $5.35 | $10.75 | 28,200 | — | — |
| 2024-07-17 | $5.47 | $10.99 | 56,700 | — | — |
| 2024-07-16 | $5.65 | $11.35 | 33,300 | — | — |
| 2024-07-15 | $5.76 | $11.57 | 30,600 | — | — |
| 2024-07-12 | $6.12 | $12.30 | 25,900 | — | — |
| 2024-07-11 | $5.85 | $11.75 | 20,800 | — | — |
| 2024-07-10 | $5.45 | $10.95 | 22,400 | — | — |
| 2024-07-09 | $5.61 | $11.27 | 12,100 | — | — |
| 2024-07-08 | $5.56 | $11.17 | 18,600 | — | — |
| 2024-07-05 | $5.65 | $11.35 | 28,500 | — | — |
| 2024-07-03 | $5.66 | $11.37 | 9,300 | — | — |
| 2024-07-02 | $5.89 | $11.83 | 30,000 | — | — |
| 2024-07-01 | $5.80 | $11.65 | 17,000 | — | — |
| 2024-06-28 | $6.00 | $12.06 | 10,000 | — | — |
| 2024-06-27 | $6.08 | $12.22 | 20,100 | — | — |
| 2024-06-26 | $6.00 | $12.06 | 11,800 | — | — |
| 2024-06-25 | $6.11 | $12.28 | 25,000 | — | — |
| 2024-06-24 | $6.10 | $12.26 | 22,600 | — | — |
| 2024-06-21 | $6.34 | $12.74 | 31,200 | — | — |
| 2024-06-20 | $6.09 | $12.24 | 20,700 | — | — |
| 2024-06-18 | $6.37 | $12.80 | 38,100 | — | — |
| 2024-06-17 | $6.10 | $12.26 | 45,000 | — | — |
| 2024-06-14 | $6.24 | $12.54 | 79,000 | — | — |
| 2024-06-13 | $6.30 | $12.66 | 49,300 | — | — |
| 2024-06-12 | $6.30 | $12.66 | 24,800 | — | — |
| 2024-06-11 | $6.48 | $13.02 | 29,100 | — | — |
| 2024-06-10 | $6.22 | $12.50 | 28,600 | — | — |
| 2024-06-07 | $6.30 | $12.66 | 21,300 | — | — |
| 2024-06-06 | $6.46 | $12.98 | 22,600 | — | — |
| 2024-06-05 | $6.39 | $12.84 | 36,600 | — | — |
| 2024-06-04 | $6.31 | $12.68 | 36,400 | — | — |
| 2024-06-03 | $6.36 | $12.78 | 38,000 | — | — |
| 2024-05-31 | $6.27 | $12.60 | 56,500 | — | — |
| 2024-05-30 | $6.56 | $13.18 | 39,200 | — | — |
| 2024-05-29 | $6.31 | $12.68 | 32,500 | — | — |
| 2024-05-28 | $6.29 | $12.64 | 91,800 | — | — |
| 2024-05-24 | $6.39 | $12.84 | 742,700 | — | — |
| 2024-05-23 | $4.99 | $10.03 | 91,800 | — | — |
| 2024-05-22 | $5.23 | $10.51 | 34,900 | — | — |
| 2024-05-21 | $5.64 | $11.33 | 61,500 | — | — |
| 2024-05-20 | $5.30 | $10.65 | 42,500 | — | — |
| 2024-05-17 | $5.28 | $10.61 | 43,600 | — | — |
| 2024-05-16 | $5.41 | $10.87 | 44,200 | — | — |
| 2024-05-15 | $5.51 | $11.07 | 76,100 | — | — |
| 2024-05-14 | $5.35 | $10.75 | 81,800 | — | — |
| 2024-05-13 | $5.52 | $11.09 | 79,600 | — | — |
| 2024-05-10 | $6.25 | $12.56 | 29,300 | — | — |
| 2024-05-09 | $6.41 | $12.88 | 16,500 | — | — |
| 2024-05-08 | $6.45 | $12.96 | 10,400 | — | — |
| 2024-05-07 | $6.61 | $13.28 | 19,000 | — | — |
| 2024-05-06 | $6.44 | $12.94 | 24,600 | — | — |
| 2024-05-03 | $6.25 | $12.56 | 19,600 | — | — |
| 2024-05-02 | $6.64 | $13.34 | 29,600 | — | — |
| 2024-05-01 | $6.43 | $12.92 | 8,200 | — | — |
| 2024-04-30 | $6.48 | $13.02 | 20,500 | — | — |
| 2024-04-29 | $6.62 | $13.30 | 57,100 | — | — |
| 2024-04-26 | $6.46 | $12.98 | 27,200 | — | — |
| 2024-04-25 | $6.41 | $12.88 | 8,200 | — | — |
| 2024-04-24 | $6.63 | $13.32 | 11,900 | — | — |
| 2024-04-23 | $6.45 | $12.96 | 32,100 | — | — |
| 2024-04-22 | $6.38 | $12.82 | 19,800 | — | — |
| 2024-04-19 | $6.52 | $13.10 | 18,000 | — | — |
| 2024-04-18 | $6.67 | $13.40 | 39,000 | — | — |
| 2024-04-17 | $6.52 | $13.10 | 21,400 | — | — |
| 2024-04-16 | $6.50 | $13.06 | 18,800 | — | — |
| 2024-04-15 | $6.42 | $12.90 | 31,200 | — | — |
| 2024-04-12 | $6.73 | $13.52 | 21,900 | — | — |
| 2024-04-11 | $6.61 | $13.28 | 34,100 | — | — |
| 2024-04-10 | $6.69 | $13.44 | 54,500 | — | — |
| 2024-04-09 | $7.14 | $14.35 | 22,300 | — | — |
| 2024-04-08 | $7.06 | $14.18 | 50,000 | — | — |
| 2024-04-05 | $7.28 | $14.63 | 18,400 | — | — |
| 2024-04-04 | $7.36 | $14.79 | 45,900 | — | — |
| 2024-04-03 | $7.44 | $14.95 | 36,300 | — | — |
| 2024-04-02 | $7.60 | $15.27 | 48,000 | — | — |
| 2024-04-01 | $7.42 | $14.91 | 53,400 | — | — |
| 2024-03-28 | $7.32 | $14.71 | 24,300 | — | — |
| 2024-03-27 | $7.10 | $14.27 | 31,000 | — | — |
| 2024-03-26 | $7.24 | $14.55 | 62,500 | — | — |
| 2024-03-25 | $7.10 | $14.27 | 75,900 | — | — |
| 2024-03-22 | $7.42 | $14.91 | 24,800 | — | — |
| 2024-03-21 | $7.52 | $15.11 | 15,400 | — | — |
| 2024-03-20 | $7.53 | $15.13 | 48,900 | — | — |
| 2024-03-19 | $7.53 | $15.13 | 38,200 | — | — |
| 2024-03-18 | $7.70 | $15.47 | 60,300 | — | — |
| 2024-03-15 | $7.61 | $15.29 | 228,600 | — | — |
| 2024-03-14 | $8.10 | $16.27 | 21,000 | — | — |
| 2024-03-13 | $8.13 | $16.33 | 37,800 | — | — |
| 2024-03-12 | $8.15 | $16.37 | 42,400 | — | — |
| 2024-03-11 | $8.20 | $16.48 | 37,900 | — | — |
| 2024-03-08 | $8.24 | $16.56 | 8,200 | — | — |
| 2024-03-07 | $8.25 | $16.58 | 33,500 | — | — |
| 2024-03-06 | $8.24 | $16.56 | 37,900 | — | — |
| 2024-03-05 | $8.30 | $16.68 | 71,600 | — | — |
| 2024-03-04 | $8.20 | $16.48 | 62,900 | — | — |
| 2024-03-01 | $8.15 | $16.37 | 24,100 | — | — |
| 2024-02-29 | $8.13 | $16.33 | 26,700 | — | — |
| 2024-02-28 | $8.14 | $16.35 | 18,500 | — | — |
| 2024-02-27 | $8.18 | $16.44 | 33,600 | — | — |
| 2024-02-26 | $8.20 | $16.48 | 66,000 | — | — |
| 2024-02-23 | $8.20 | $16.48 | 42,900 | — | — |
| 2024-02-22 | $8.12 | $16.31 | 50,500 | — | — |
| 2024-02-21 | $8.30 | $16.68 | 82,900 | — | — |
| 2024-02-20 | $8.48 | $17.04 | 141,100 | — | — |
| 2024-02-16 | $8.14 | $16.35 | 62,100 | — | — |
| 2024-02-15 | $8.14 | $16.35 | 90,300 | — | — |
| 2024-02-14 | $8.15 | $16.37 | 108,300 | — | — |
| 2024-02-13 | $8.15 | $16.37 | 265,400 | — | — |
| 2024-02-12 | $8.06 | $16.19 | 41,900 | — | — |
| 2024-02-09 | $8.19 | $16.46 | 29,700 | — | — |
| 2024-02-08 | $8.24 | $16.56 | 9,400 | — | — |
| 2024-02-07 | $8.19 | $16.46 | 18,700 | — | — |
| 2024-02-06 | $8.24 | $16.56 | 69,300 | — | — |
| 2024-02-05 | $8.07 | $16.21 | 59,900 | — | — |
| 2024-02-02 | $8.19 | $16.46 | 36,900 | — | — |
| 2024-02-01 | $8.19 | $16.46 | 19,200 | — | — |
| 2024-01-31 | $8.14 | $16.35 | 14,300 | — | — |
| 2024-01-30 | $8.14 | $16.35 | 5,400 | — | — |
| 2024-01-29 | $8.21 | $16.50 | 9,900 | — | — |
| 2024-01-26 | $8.09 | $16.25 | 17,500 | — | — |
| 2024-01-25 | $8.09 | $16.25 | 3,700 | — | — |
| 2024-01-24 | $8.07 | $16.21 | 10,000 | — | — |
| 2024-01-23 | $8.10 | $16.27 | 18,000 | — | — |
| 2024-01-22 | $8.14 | $16.35 | 25,600 | — | — |
| 2024-01-19 | $8.12 | $16.31 | 11,100 | — | — |
| 2024-01-18 | $8.12 | $16.31 | 23,700 | — | — |
| 2024-01-17 | $8.18 | $16.44 | 11,600 | — | — |
| 2024-01-16 | $8.13 | $16.33 | 8,800 | — | — |
| 2024-01-12 | $8.19 | $16.46 | 15,100 | — | — |
| 2024-01-11 | $8.20 | $16.48 | 22,800 | — | — |
| 2024-01-10 | $8.02 | $16.11 | 6,700 | — | — |
| 2024-01-09 | $7.97 | $16.01 | 10,200 | — | — |
| 2024-01-08 | $8.08 | $16.23 | 11,200 | — | — |
| 2024-01-05 | $8.10 | $16.27 | 18,700 | — | — |
| 2024-01-04 | $8.27 | $16.62 | 21,400 | — | — |
| 2024-01-03 | $8.29 | $16.66 | 8,000 | — | — |
| 2024-01-02 | $8.45 | $16.98 | 10,900 | — | — |