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
- 2013-09-23 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 | $6.57 | $6.57 | 1,441,500 | — | — |
| 2024-12-30 | $6.85 | $6.85 | 1,090,800 | — | — |
| 2024-12-27 | $7.01 | $7.01 | 1,565,600 | — | — |
| 2024-12-26 | $7.29 | $7.29 | 1,225,600 | — | — |
| 2024-12-24 | $7.15 | $7.15 | 612,600 | — | — |
| 2024-12-23 | $6.81 | $6.81 | 808,500 | — | — |
| 2024-12-20 | $6.85 | $6.85 | 1,262,900 | — | — |
| 2024-12-19 | $6.88 | $6.88 | 1,341,200 | — | — |
| 2024-12-18 | $6.74 | $6.74 | 1,791,200 | — | — |
| 2024-12-17 | $7.44 | $7.44 | 1,373,000 | — | — |
| 2024-12-16 | $7.45 | $7.45 | 2,466,400 | — | — |
| 2024-12-13 | $6.80 | $6.80 | 1,173,000 | — | — |
| 2024-12-12 | $6.72 | $6.72 | 2,207,000 | — | — |
| 2024-12-11 | $6.72 | $6.72 | 1,129,700 | — | — |
| 2024-12-10 | $6.66 | $6.66 | 1,067,600 | — | — |
| 2024-12-09 | $6.79 | $6.79 | 1,601,300 | — | — |
| 2024-12-06 | $7.11 | $7.11 | 1,626,400 | — | — |
| 2024-12-05 | $6.84 | $6.84 | 2,016,800 | — | — |
| 2024-12-04 | $6.96 | $6.96 | 2,401,100 | — | — |
| 2024-12-03 | $6.68 | $6.68 | 2,619,300 | — | — |
| 2024-12-02 | $7.22 | $7.22 | 2,777,400 | — | — |
| 2024-11-29 | $7.25 | $7.25 | 2,461,600 | — | — |
| 2024-11-27 | $7.14 | $7.14 | 7,584,000 | — | — |
| 2024-11-26 | $6.62 | $6.62 | 3,769,000 | — | — |
| 2024-11-25 | $6.25 | $6.25 | 7,497,100 | — | — |
| 2024-11-22 | $5.27 | $5.27 | 944,300 | — | — |
| 2024-11-21 | $5.17 | $5.17 | 1,130,600 | — | — |
| 2024-11-20 | $5.49 | $5.49 | 1,387,500 | — | — |
| 2024-11-19 | $5.26 | $5.26 | 1,868,900 | — | — |
| 2024-11-18 | $4.57 | $4.57 | 790,900 | — | — |
| 2024-11-15 | $4.50 | $4.50 | 1,303,300 | — | — |
| 2024-11-14 | $4.56 | $4.56 | 1,499,100 | — | — |
| 2024-11-13 | $4.59 | $4.59 | 2,309,000 | — | — |
| 2024-11-12 | $5.50 | $5.50 | 885,200 | — | — |
| 2024-11-11 | $5.59 | $5.59 | 819,800 | — | — |
| 2024-11-08 | $5.36 | $5.36 | 589,400 | — | — |
| 2024-11-07 | $5.44 | $5.44 | 760,600 | — | — |
| 2024-11-06 | $5.52 | $5.52 | 1,599,900 | — | — |
| 2024-11-05 | $5.02 | $5.02 | 673,400 | — | — |
| 2024-11-04 | $4.70 | $4.70 | 280,500 | — | — |
| 2024-11-01 | $4.72 | $4.72 | 241,200 | — | — |
| 2024-10-31 | $4.72 | $4.72 | 358,800 | — | — |
| 2024-10-30 | $4.80 | $4.80 | 289,400 | — | — |
| 2024-10-29 | $4.94 | $4.94 | 668,000 | — | — |
| 2024-10-28 | $5.05 | $5.05 | 531,400 | — | — |
| 2024-10-25 | $4.68 | $4.68 | 359,100 | — | — |
| 2024-10-24 | $4.72 | $4.72 | 299,900 | — | — |
| 2024-10-23 | $4.69 | $4.69 | 268,700 | — | — |
| 2024-10-22 | $4.70 | $4.70 | 257,200 | — | — |
| 2024-10-21 | $4.73 | $4.73 | 321,200 | — | — |
| 2024-10-18 | $4.74 | $4.74 | 345,800 | — | — |
| 2024-10-17 | $4.69 | $4.69 | 245,100 | — | — |
| 2024-10-16 | $4.68 | $4.68 | 271,800 | — | — |
| 2024-10-15 | $4.63 | $4.63 | 371,500 | — | — |
| 2024-10-14 | $4.72 | $4.72 | 252,200 | — | — |
| 2024-10-11 | $4.87 | $4.87 | 887,600 | — | — |
| 2024-10-10 | $4.78 | $4.78 | 204,100 | — | — |
| 2024-10-09 | $4.77 | $4.77 | 327,600 | — | — |
| 2024-10-08 | $4.74 | $4.74 | 428,300 | — | — |
| 2024-10-07 | $4.70 | $4.70 | 525,300 | — | — |
| 2024-10-04 | $4.88 | $4.88 | 604,500 | — | — |
| 2024-10-03 | $4.86 | $4.86 | 370,300 | — | — |
| 2024-10-02 | $4.77 | $4.77 | 603,500 | — | — |
| 2024-10-01 | $4.62 | $4.62 | 1,005,000 | — | — |
| 2024-09-30 | $4.72 | $4.72 | 359,400 | — | — |
| 2024-09-27 | $4.76 | $4.76 | 368,500 | — | — |
| 2024-09-26 | $4.77 | $4.77 | 359,400 | — | — |
| 2024-09-25 | $4.80 | $4.80 | 334,800 | — | — |
| 2024-09-24 | $4.91 | $4.91 | 304,400 | — | — |
| 2024-09-23 | $4.95 | $4.95 | 604,300 | — | — |
| 2024-09-20 | $4.97 | $4.97 | 745,300 | — | — |
| 2024-09-19 | $5.10 | $5.10 | 267,400 | — | — |
| 2024-09-18 | $5.02 | $5.02 | 420,900 | — | — |
| 2024-09-17 | $5.05 | $5.05 | 483,600 | — | — |
| 2024-09-16 | $4.96 | $4.96 | 282,100 | — | — |
| 2024-09-13 | $4.92 | $4.92 | 411,300 | — | — |
| 2024-09-12 | $4.85 | $4.85 | 262,200 | — | — |
| 2024-09-11 | $4.74 | $4.74 | 386,000 | — | — |
| 2024-09-10 | $4.78 | $4.78 | 291,400 | — | — |
| 2024-09-09 | $4.84 | $4.84 | 653,500 | — | — |
| 2024-09-06 | $4.88 | $4.88 | 409,700 | — | — |
| 2024-09-05 | $5.03 | $5.03 | 280,500 | — | — |
| 2024-09-04 | $4.97 | $4.97 | 348,100 | — | — |
| 2024-09-03 | $5.04 | $5.04 | 463,300 | — | — |
| 2024-08-30 | $5.28 | $5.28 | 505,200 | — | — |
| 2024-08-29 | $5.25 | $5.25 | 375,200 | — | — |
| 2024-08-28 | $5.38 | $5.38 | 367,300 | — | — |
| 2024-08-27 | $5.39 | $5.39 | 377,200 | — | — |
| 2024-08-26 | $5.31 | $5.31 | 799,500 | — | — |
| 2024-08-23 | $5.13 | $5.13 | 408,900 | — | — |
| 2024-08-22 | $4.92 | $4.92 | 261,700 | — | — |
| 2024-08-21 | $5.03 | $5.03 | 283,700 | — | — |
| 2024-08-20 | $4.99 | $4.99 | 412,600 | — | — |
| 2024-08-19 | $5.07 | $5.07 | 547,900 | — | — |
| 2024-08-16 | $5.04 | $5.04 | 583,800 | — | — |
| 2024-08-15 | $4.90 | $4.90 | 388,000 | — | — |
| 2024-08-14 | $4.83 | $4.83 | 337,300 | — | — |
| 2024-08-13 | $4.93 | $4.93 | 345,700 | — | — |
| 2024-08-12 | $4.84 | $4.84 | 296,800 | — | — |
| 2024-08-09 | $4.85 | $4.85 | 881,700 | — | — |
| 2024-08-08 | $4.94 | $4.94 | 489,700 | — | — |
| 2024-08-07 | $4.80 | $4.80 | 547,500 | — | — |
| 2024-08-06 | $4.89 | $4.89 | 820,400 | — | — |
| 2024-08-05 | $4.85 | $4.85 | 737,200 | — | — |
| 2024-08-02 | $5.09 | $5.09 | 734,400 | — | — |
| 2024-08-01 | $5.48 | $5.48 | 619,900 | — | — |
| 2024-07-31 | $5.81 | $5.81 | 586,700 | — | — |
| 2024-07-30 | $5.61 | $5.61 | 365,000 | — | — |
| 2024-07-29 | $5.61 | $5.61 | 363,600 | — | — |
| 2024-07-26 | $5.80 | $5.80 | 496,500 | — | — |
| 2024-07-25 | $5.66 | $5.66 | 491,700 | — | — |
| 2024-07-24 | $5.67 | $5.67 | 426,000 | — | — |
| 2024-07-23 | $5.75 | $5.75 | 614,200 | — | — |
| 2024-07-22 | $5.78 | $5.78 | 395,700 | — | — |
| 2024-07-19 | $5.63 | $5.63 | 373,700 | — | — |
| 2024-07-18 | $5.62 | $5.62 | 266,100 | — | — |
| 2024-07-17 | $5.73 | $5.73 | 457,500 | — | — |
| 2024-07-16 | $5.86 | $5.86 | 481,700 | — | — |
| 2024-07-15 | $5.75 | $5.75 | 558,600 | — | — |
| 2024-07-12 | $5.58 | $5.58 | 442,800 | — | — |
| 2024-07-11 | $5.72 | $5.72 | 552,300 | — | — |
| 2024-07-10 | $5.74 | $5.74 | 726,500 | — | — |
| 2024-07-09 | $5.60 | $5.60 | 356,100 | — | — |
| 2024-07-08 | $5.62 | $5.62 | 603,900 | — | — |
| 2024-07-05 | $5.48 | $5.48 | 490,500 | — | — |
| 2024-07-03 | $5.40 | $5.40 | 288,600 | — | — |
| 2024-07-02 | $5.32 | $5.32 | 411,300 | — | — |
| 2024-07-01 | $5.29 | $5.29 | 582,700 | — | — |
| 2024-06-28 | $5.38 | $5.38 | 1,383,400 | — | — |
| 2024-06-27 | $5.33 | $5.33 | 518,000 | — | — |
| 2024-06-26 | $5.41 | $5.41 | 498,700 | — | — |
| 2024-06-25 | $5.39 | $5.39 | 777,100 | — | — |
| 2024-06-24 | $5.39 | $5.39 | 658,100 | — | — |
| 2024-06-21 | $5.58 | $5.58 | 1,988,400 | — | — |
| 2024-06-20 | $5.69 | $5.69 | 1,319,400 | — | — |
| 2024-06-18 | $5.86 | $5.86 | 835,900 | — | — |
| 2024-06-17 | $5.94 | $5.94 | 1,232,800 | — | — |
| 2024-06-14 | $5.71 | $5.71 | 699,800 | — | — |
| 2024-06-13 | $5.71 | $5.71 | 899,000 | — | — |
| 2024-06-12 | $5.94 | $5.94 | 1,057,800 | — | — |
| 2024-06-11 | $5.88 | $5.88 | 1,036,100 | — | — |
| 2024-06-10 | $5.92 | $5.92 | 1,204,400 | — | — |
| 2024-06-07 | $5.67 | $5.67 | 1,176,400 | — | — |
| 2024-06-06 | $5.70 | $5.70 | 619,300 | — | — |
| 2024-06-05 | $5.69 | $5.69 | 1,345,000 | — | — |
| 2024-06-04 | $5.44 | $5.44 | 795,400 | — | — |
| 2024-06-03 | $5.38 | $5.38 | 874,900 | — | — |
| 2024-05-31 | $5.34 | $5.34 | 531,800 | — | — |
| 2024-05-30 | $5.27 | $5.27 | 735,400 | — | — |
| 2024-05-29 | $5.16 | $5.16 | 703,400 | — | — |
| 2024-05-28 | $5.25 | $5.25 | 892,500 | — | — |
| 2024-05-24 | $5.13 | $5.13 | 628,600 | — | — |
| 2024-05-23 | $4.83 | $4.83 | 683,000 | — | — |
| 2024-05-22 | $4.93 | $4.93 | 424,100 | — | — |
| 2024-05-21 | $4.92 | $4.92 | 618,600 | — | — |
| 2024-05-20 | $5.07 | $5.07 | 507,500 | — | — |
| 2024-05-17 | $4.98 | $4.98 | 521,000 | — | — |
| 2024-05-16 | $5.05 | $5.05 | 612,300 | — | — |
| 2024-05-15 | $5.02 | $5.02 | 698,500 | — | — |
| 2024-05-14 | $4.94 | $4.94 | 2,676,400 | — | — |
| 2024-05-13 | $4.73 | $4.73 | 1,913,200 | — | — |
| 2024-05-10 | $4.56 | $4.56 | 943,600 | — | — |
| 2024-05-09 | $4.73 | $4.73 | 462,600 | — | — |
| 2024-05-08 | $4.66 | $4.66 | 446,000 | — | — |
| 2024-05-07 | $4.60 | $4.60 | 411,300 | — | — |
| 2024-05-06 | $4.75 | $4.75 | 434,300 | — | — |
| 2024-05-03 | $4.62 | $4.62 | 590,700 | — | — |
| 2024-05-02 | $4.53 | $4.53 | 518,800 | — | — |
| 2024-05-01 | $4.43 | $4.43 | 658,600 | — | — |
| 2024-04-30 | $4.50 | $4.50 | 351,700 | — | — |
| 2024-04-29 | $4.59 | $4.59 | 503,600 | — | — |
| 2024-04-26 | $4.52 | $4.52 | 356,300 | — | — |
| 2024-04-25 | $4.40 | $4.40 | 644,200 | — | — |
| 2024-04-24 | $4.58 | $4.58 | 392,000 | — | — |
| 2024-04-23 | $4.67 | $4.67 | 474,400 | — | — |
| 2024-04-22 | $4.66 | $4.66 | 613,400 | — | — |
| 2024-04-19 | $4.62 | $4.62 | 540,500 | — | — |
| 2024-04-18 | $4.61 | $4.61 | 601,100 | — | — |
| 2024-04-17 | $4.56 | $4.56 | 641,900 | — | — |
| 2024-04-16 | $4.60 | $4.60 | 643,300 | — | — |
| 2024-04-15 | $4.54 | $4.54 | 744,400 | — | — |
| 2024-04-12 | $4.72 | $4.72 | 620,200 | — | — |
| 2024-04-11 | $4.80 | $4.80 | 694,000 | — | — |
| 2024-04-10 | $4.80 | $4.80 | 1,012,700 | — | — |
| 2024-04-09 | $5.01 | $5.01 | 853,200 | — | — |
| 2024-04-08 | $5.28 | $5.28 | 1,081,700 | — | — |
| 2024-04-05 | $5.11 | $5.11 | 581,600 | — | — |
| 2024-04-04 | $5.17 | $5.17 | 1,333,800 | — | — |
| 2024-04-03 | $5.04 | $5.04 | 845,200 | — | — |
| 2024-04-02 | $4.84 | $4.84 | 520,200 | — | — |
| 2024-04-01 | $4.85 | $4.85 | 881,400 | — | — |
| 2024-03-28 | $4.95 | $4.95 | 917,700 | — | — |
| 2024-03-27 | $4.80 | $4.80 | 788,600 | — | — |
| 2024-03-26 | $4.57 | $4.57 | 590,000 | — | — |
| 2024-03-25 | $4.61 | $4.61 | 810,100 | — | — |
| 2024-03-22 | $4.65 | $4.65 | 972,700 | — | — |
| 2024-03-21 | $4.86 | $4.86 | 855,500 | — | — |
| 2024-03-20 | $4.83 | $4.83 | 940,800 | — | — |
| 2024-03-19 | $4.75 | $4.75 | 1,121,700 | — | — |
| 2024-03-18 | $4.81 | $4.81 | 963,400 | — | — |
| 2024-03-15 | $4.81 | $4.81 | 1,950,000 | — | — |
| 2024-03-14 | $4.99 | $4.99 | 1,893,900 | — | — |
| 2024-03-13 | $5.30 | $5.30 | 1,565,700 | — | — |
| 2024-03-12 | $5.21 | $5.21 | 979,200 | — | — |
| 2024-03-11 | $5.23 | $5.23 | 1,122,900 | — | — |
| 2024-03-08 | $5.12 | $5.12 | 1,237,800 | — | — |
| 2024-03-07 | $5.07 | $5.07 | 1,368,600 | — | — |
| 2024-03-06 | $5.02 | $5.02 | 2,242,000 | — | — |
| 2024-03-05 | $4.76 | $4.76 | 1,755,100 | — | — |
| 2024-03-04 | $4.79 | $4.79 | 4,710,000 | — | — |
| 2024-03-01 | $5.68 | $5.68 | 11,099,900 | — | — |
| 2024-02-29 | $5.34 | $5.34 | 20,254,600 | — | — |
| 2024-02-28 | $3.50 | $3.50 | 475,500 | — | — |
| 2024-02-27 | $3.53 | $3.53 | 543,200 | — | — |
| 2024-02-26 | $3.50 | $3.50 | 423,500 | — | — |
| 2024-02-23 | $3.42 | $3.42 | 405,200 | — | — |
| 2024-02-22 | $3.44 | $3.44 | 462,800 | — | — |
| 2024-02-21 | $3.42 | $3.42 | 393,700 | — | — |
| 2024-02-20 | $3.46 | $3.46 | 390,600 | — | — |
| 2024-02-16 | $3.51 | $3.51 | 469,200 | — | — |
| 2024-02-15 | $3.60 | $3.60 | 581,900 | — | — |
| 2024-02-14 | $3.52 | $3.52 | 452,700 | — | — |
| 2024-02-13 | $3.40 | $3.40 | 790,400 | — | — |
| 2024-02-12 | $3.65 | $3.65 | 831,600 | — | — |
| 2024-02-09 | $3.51 | $3.51 | 388,400 | — | — |
| 2024-02-08 | $3.48 | $3.48 | 525,500 | — | — |
| 2024-02-07 | $3.37 | $3.37 | 580,600 | — | — |
| 2024-02-06 | $3.46 | $3.46 | 588,000 | — | — |
| 2024-02-05 | $3.37 | $3.37 | 675,100 | — | — |
| 2024-02-02 | $3.44 | $3.44 | 569,000 | — | — |
| 2024-02-01 | $3.51 | $3.51 | 506,000 | — | — |
| 2024-01-31 | $3.45 | $3.45 | 638,900 | — | — |
| 2024-01-30 | $3.50 | $3.50 | 506,400 | — | — |
| 2024-01-29 | $3.68 | $3.68 | 544,200 | — | — |
| 2024-01-26 | $3.62 | $3.62 | 552,700 | — | — |
| 2024-01-25 | $3.52 | $3.52 | 444,600 | — | — |
| 2024-01-24 | $3.49 | $3.49 | 654,200 | — | — |
| 2024-01-23 | $3.61 | $3.61 | 467,800 | — | — |
| 2024-01-22 | $3.61 | $3.61 | 516,100 | — | — |
| 2024-01-19 | $3.51 | $3.51 | 483,500 | — | — |
| 2024-01-18 | $3.39 | $3.39 | 447,100 | — | — |
| 2024-01-17 | $3.39 | $3.39 | 401,300 | — | — |
| 2024-01-16 | $3.40 | $3.40 | 659,600 | — | — |
| 2024-01-12 | $3.50 | $3.50 | 546,700 | — | — |
| 2024-01-11 | $3.54 | $3.54 | 514,300 | — | — |
| 2024-01-10 | $3.54 | $3.54 | 547,900 | — | — |
| 2024-01-09 | $3.55 | $3.55 | 583,300 | — | — |
| 2024-01-08 | $3.65 | $3.65 | 422,300 | — | — |
| 2024-01-05 | $3.62 | $3.62 | 434,600 | — | — |
| 2024-01-04 | $3.61 | $3.61 | 481,700 | — | — |
| 2024-01-03 | $3.67 | $3.67 | 825,800 | — | — |
| 2024-01-02 | $3.82 | $3.82 | 616,200 | — | — |