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
- 1980-03-17 to 2026-09-03
- 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 | $7.38 | $12.58 | 188,300 | — | — |
| 2024-12-30 | $7.70 | $13.12 | 127,900 | — | — |
| 2024-12-27 | $8.00 | $13.63 | 193,600 | — | — |
| 2024-12-26 | $8.41 | $14.33 | 211,600 | — | — |
| 2024-12-24 | $7.97 | $13.58 | 72,400 | — | — |
| 2024-12-23 | $8.15 | $13.89 | 188,500 | — | — |
| 2024-12-20 | $7.99 | $13.62 | 248,700 | — | — |
| 2024-12-19 | $7.31 | $12.46 | 79,900 | — | — |
| 2024-12-18 | $7.35 | $12.53 | 253,100 | — | — |
| 2024-12-17 | $7.62 | $12.99 | 173,600 | — | — |
| 2024-12-16 | $7.45 | $12.70 | 126,800 | — | — |
| 2024-12-13 | $7.20 | $12.27 | 97,900 | — | — |
| 2024-12-12 | $7.37 | $12.56 | 204,200 | — | — |
| 2024-12-11 | $7.71 | $13.14 | 345,600 | — | — |
| 2024-12-10 | $7.22 | $12.30 | 86,100 | — | — |
| 2024-12-09 | $7.43 | $12.66 | 274,800 | — | — |
| 2024-12-06 | $7.31 | $12.46 | 287,900 | — | — |
| 2024-12-05 | $6.97 | $11.88 | 461,600 | — | — |
| 2024-12-04 | $6.92 | $11.79 | 104,300 | — | — |
| 2024-12-03 | $6.94 | $11.83 | 95,800 | — | — |
| 2024-12-02 | $7.02 | $11.96 | 143,000 | — | — |
| 2024-11-29 | $7.24 | $12.34 | 61,300 | — | — |
| 2024-11-27 | $7.29 | $12.42 | 95,900 | — | — |
| 2024-11-26 | $7.22 | $12.30 | 410,000 | — | — |
| 2024-11-25 | $7.31 | $12.46 | 147,200 | — | — |
| 2024-11-22 | $7.09 | $12.08 | 162,600 | — | — |
| 2024-11-21 | $7.37 | $12.56 | 188,300 | — | — |
| 2024-11-20 | $6.98 | $11.90 | 263,200 | — | — |
| 2024-11-19 | $6.93 | $11.81 | 106,500 | — | — |
| 2024-11-18 | $6.78 | $11.55 | 118,500 | — | — |
| 2024-11-15 | $6.95 | $11.84 | 104,900 | — | — |
| 2024-11-14 | $7.01 | $11.95 | 175,500 | — | — |
| 2024-11-13 | $7.04 | $12.00 | 138,200 | — | — |
| 2024-11-12 | $7.24 | $12.34 | 165,800 | — | — |
| 2024-11-11 | $7.64 | $13.02 | 595,100 | — | — |
| 2024-11-08 | $6.86 | $11.69 | 282,900 | — | — |
| 2024-11-07 | $6.88 | $11.73 | 103,600 | — | — |
| 2024-11-06 | $6.79 | $11.57 | 150,200 | — | — |
| 2024-11-05 | $7.04 | $12.00 | 76,600 | — | — |
| 2024-11-04 | $6.78 | $11.55 | 105,300 | — | — |
| 2024-11-01 | $7.04 | $12.00 | 118,700 | — | — |
| 2024-10-31 | $7.14 | $12.17 | 94,600 | — | — |
| 2024-10-30 | $7.23 | $12.32 | 124,000 | — | — |
| 2024-10-29 | $7.39 | $12.59 | 152,700 | — | — |
| 2024-10-28 | $7.68 | $13.09 | 181,800 | — | — |
| 2024-10-25 | $7.26 | $12.37 | 134,400 | — | — |
| 2024-10-24 | $7.26 | $12.37 | 174,600 | — | — |
| 2024-10-23 | $7.15 | $12.19 | 152,400 | — | — |
| 2024-10-22 | $7.61 | $12.97 | 101,600 | — | — |
| 2024-10-21 | $7.82 | $13.33 | 181,500 | — | — |
| 2024-10-18 | $8.06 | $13.74 | 271,600 | — | — |
| 2024-10-17 | $8.32 | $14.18 | 242,900 | — | — |
| 2024-10-16 | $8.25 | $14.06 | 627,300 | — | — |
| 2024-10-15 | $7.68 | $13.09 | 314,100 | — | — |
| 2024-10-14 | $7.25 | $12.36 | 168,400 | — | — |
| 2024-10-11 | $7.24 | $12.34 | 226,400 | — | — |
| 2024-10-10 | $7.02 | $11.96 | 58,000 | — | — |
| 2024-10-09 | $7.05 | $12.01 | 132,400 | — | — |
| 2024-10-08 | $7.02 | $11.96 | 105,600 | — | — |
| 2024-10-07 | $6.97 | $11.88 | 114,700 | — | — |
| 2024-10-04 | $7.12 | $12.13 | 145,800 | — | — |
| 2024-10-03 | $7.07 | $12.05 | 82,100 | — | — |
| 2024-10-02 | $7.05 | $12.01 | 134,100 | — | — |
| 2024-10-01 | $7.18 | $12.24 | 185,200 | — | — |
| 2024-09-30 | $7.39 | $12.59 | 589,700 | — | — |
| 2024-09-27 | $7.12 | $12.13 | 315,100 | — | — |
| 2024-09-26 | $6.86 | $11.69 | 632,200 | — | — |
| 2024-09-25 | $6.78 | $11.55 | 76,300 | — | — |
| 2024-09-24 | $6.81 | $11.61 | 115,100 | — | — |
| 2024-09-23 | $6.95 | $11.84 | 153,000 | — | — |
| 2024-09-20 | $6.89 | $11.74 | 170,400 | — | — |
| 2024-09-19 | $6.79 | $11.57 | 174,500 | — | — |
| 2024-09-18 | $6.65 | $11.33 | 118,800 | — | — |
| 2024-09-17 | $6.81 | $11.61 | 143,000 | — | — |
| 2024-09-16 | $6.96 | $11.86 | 170,300 | — | — |
| 2024-09-13 | $7.43 | $12.66 | 457,200 | — | — |
| 2024-09-12 | $7.37 | $12.56 | 320,900 | — | — |
| 2024-09-11 | $6.68 | $11.38 | 272,800 | — | — |
| 2024-09-10 | $7.00 | $11.93 | 146,700 | — | — |
| 2024-09-09 | $7.22 | $12.30 | 171,600 | — | — |
| 2024-09-06 | $7.27 | $12.39 | 357,000 | — | — |
| 2024-09-05 | $7.44 | $12.68 | 374,300 | — | — |
| 2024-09-04 | $7.19 | $12.25 | 243,400 | — | — |
| 2024-09-03 | $7.64 | $13.02 | 265,200 | — | — |
| 2024-08-30 | $8.11 | $13.82 | 286,700 | — | — |
| 2024-08-29 | $8.59 | $14.64 | 298,800 | — | — |
| 2024-08-28 | $8.86 | $15.10 | 359,700 | — | — |
| 2024-08-27 | $9.64 | $16.43 | 450,500 | — | — |
| 2024-08-26 | $9.89 | $16.85 | 1,039,600 | — | — |
| 2024-08-23 | $9.23 | $15.73 | 346,300 | — | — |
| 2024-08-22 | $9.33 | $15.90 | 706,300 | — | — |
| 2024-08-21 | $9.30 | $15.85 | 527,600 | — | — |
| 2024-08-20 | $9.38 | $15.99 | 906,400 | — | — |
| 2024-08-19 | $8.55 | $14.57 | 659,200 | — | — |
| 2024-08-16 | $7.55 | $12.87 | 300,100 | — | — |
| 2024-08-15 | $7.33 | $12.49 | 249,500 | — | — |
| 2024-08-14 | $6.82 | $11.62 | 129,600 | — | — |
| 2024-08-13 | $7.13 | $12.15 | 257,800 | — | — |
| 2024-08-12 | $6.65 | $11.33 | 149,800 | — | — |
| 2024-08-09 | $6.68 | $11.38 | 212,100 | — | — |
| 2024-08-08 | $7.22 | $12.30 | 182,000 | — | — |
| 2024-08-07 | $7.22 | $12.30 | 169,100 | — | — |
| 2024-08-06 | $7.26 | $12.37 | 119,700 | — | — |
| 2024-08-05 | $7.23 | $12.32 | 506,900 | — | — |
| 2024-08-02 | $8.25 | $14.06 | 358,700 | — | — |
| 2024-08-01 | $9.11 | $15.53 | 282,800 | — | — |
| 2024-07-31 | $9.41 | $16.04 | 395,900 | — | — |
| 2024-07-30 | $9.08 | $15.47 | 260,500 | — | — |
| 2024-07-29 | $9.21 | $15.70 | 352,500 | — | — |
| 2024-07-26 | $9.42 | $16.05 | 659,200 | — | — |
| 2024-07-25 | $9.22 | $15.71 | 538,700 | — | — |
| 2024-07-24 | $8.97 | $15.29 | 778,300 | — | — |
| 2024-07-23 | $9.08 | $15.47 | 419,300 | — | — |
| 2024-07-22 | $9.30 | $15.85 | 695,800 | — | — |
| 2024-07-19 | $8.93 | $15.22 | 3,637,600 | — | — |
| 2024-07-18 | $9.93 | $16.92 | 1,203,600 | — | — |
| 2024-07-17 | $9.76 | $16.63 | 1,275,200 | — | — |
| 2024-07-16 | $10.18 | $17.35 | 13,950,700 | — | — |
| 2024-07-15 | $8.72 | $14.86 | 931,100 | — | — |
| 2024-07-12 | $9.08 | $15.47 | 2,800,700 | — | — |
| 2024-07-11 | $8.79 | $14.98 | 3,753,600 | — | — |
| 2024-07-10 | $8.39 | $14.30 | 3,070,900 | — | — |
| 2024-07-09 | $9.92 | $16.91 | 13,671,400 | — | — |
| 2024-07-08 | $10.49 | $17.88 | 10,111,300 | — | — |
| 2024-07-05 | $13.35 | $22.75 | 57,882,400 | — | — |
| 2024-07-03 | $10.63 | $18.12 | 70,055,500 | — | — |
| 2024-07-02 | $4.36 | $7.43 | 251,800 | — | — |
| 2024-07-01 | $4.59 | $7.82 | 94,500 | — | — |
| 2024-06-28 | $4.45 | $7.58 | 164,700 | — | — |
| 2024-06-27 | $4.20 | $7.16 | 153,400 | — | — |
| 2024-06-26 | $4.20 | $7.16 | 95,800 | — | — |
| 2024-06-25 | $4.02 | $6.85 | 52,000 | — | — |
| 2024-06-24 | $3.88 | $6.61 | 32,500 | — | — |
| 2024-06-21 | $3.94 | $6.71 | 52,500 | — | — |
| 2024-06-20 | $3.93 | $6.70 | 60,900 | — | — |
| 2024-06-18 | $3.88 | $6.61 | 105,000 | — | — |
| 2024-06-17 | $4.00 | $6.82 | 71,100 | — | — |
| 2024-06-14 | $4.02 | $6.85 | 110,800 | — | — |
| 2024-06-13 | $4.24 | $7.23 | 132,900 | — | — |
| 2024-06-12 | $4.32 | $7.36 | 228,000 | — | — |
| 2024-06-11 | $4.40 | $7.50 | 451,800 | — | — |
| 2024-06-10 | $4.29 | $7.31 | 267,600 | — | — |
| 2024-06-07 | $4.56 | $7.77 | 1,438,100 | — | — |
| 2024-06-06 | $5.52 | $9.41 | 1,476,800 | — | — |
| 2024-06-05 | $4.78 | $8.15 | 339,200 | — | — |
| 2024-06-04 | $4.65 | $7.92 | 218,500 | — | — |
| 2024-06-03 | $4.73 | $8.06 | 917,300 | — | — |
| 2024-05-31 | $4.70 | $8.01 | 69,800 | — | — |
| 2024-05-30 | $4.62 | $7.87 | 108,600 | — | — |
| 2024-05-29 | $4.68 | $7.98 | 142,200 | — | — |
| 2024-05-28 | $5.00 | $8.52 | 351,600 | — | — |
| 2024-05-24 | $5.01 | $8.54 | 199,600 | — | — |
| 2024-05-23 | $5.01 | $8.54 | 206,700 | — | — |
| 2024-05-22 | $5.26 | $8.96 | 381,700 | — | — |
| 2024-05-21 | $5.25 | $8.95 | 325,400 | — | — |
| 2024-05-20 | $5.29 | $9.02 | 746,400 | — | — |
| 2024-05-17 | $4.79 | $8.16 | 860,600 | — | — |
| 2024-05-16 | $4.73 | $8.06 | 776,100 | — | — |
| 2024-05-15 | $4.97 | $8.47 | 2,974,000 | — | — |
| 2024-05-14 | $6.15 | $10.48 | 19,694,200 | — | — |
| 2024-05-13 | $4.37 | $7.45 | 19,537,400 | — | — |
| 2024-05-10 | $3.20 | $5.45 | 360,500 | — | — |
| 2024-05-09 | $3.57 | $6.08 | 183,400 | — | — |
| 2024-05-08 | $3.32 | $5.66 | 236,000 | — | — |
| 2024-05-07 | $3.34 | $5.69 | 306,500 | — | — |
| 2024-05-06 | $3.38 | $5.76 | 668,700 | — | — |
| 2024-05-03 | $3.10 | $5.28 | 347,000 | — | — |
| 2024-05-02 | $2.39 | $4.07 | 23,100 | — | — |
| 2024-05-01 | $2.35 | $4.00 | 6,700 | — | — |
| 2024-04-30 | $2.33 | $3.97 | 2,000 | — | — |
| 2024-04-29 | $2.33 | $3.97 | 13,200 | — | — |
| 2024-04-26 | $2.40 | $4.09 | 12,500 | — | — |
| 2024-04-25 | $2.43 | $4.14 | 3,300 | — | — |
| 2024-04-24 | $2.45 | $4.18 | 5,600 | — | — |
| 2024-04-23 | $2.39 | $4.07 | 5,000 | — | — |
| 2024-04-22 | $2.32 | $3.95 | 12,200 | — | — |
| 2024-04-19 | $2.34 | $3.99 | 7,100 | — | — |
| 2024-04-18 | $2.35 | $4.00 | 16,300 | — | — |
| 2024-04-17 | $2.29 | $3.90 | 11,700 | — | — |
| 2024-04-16 | $2.35 | $4.00 | 5,800 | — | — |
| 2024-04-15 | $2.33 | $3.97 | 42,300 | — | — |
| 2024-04-12 | $2.38 | $4.06 | 8,800 | — | — |
| 2024-04-11 | $2.42 | $4.12 | 42,500 | — | — |
| 2024-04-10 | $2.47 | $4.21 | 10,500 | — | — |
| 2024-04-09 | $2.51 | $4.28 | 18,300 | — | — |
| 2024-04-08 | $2.52 | $4.29 | 9,200 | — | — |
| 2024-04-05 | $2.49 | $4.24 | 6,100 | — | — |
| 2024-04-04 | $2.56 | $4.36 | 21,300 | — | — |
| 2024-04-03 | $2.50 | $4.26 | 12,600 | — | — |
| 2024-04-02 | $2.50 | $4.26 | 5,400 | — | — |
| 2024-04-01 | $2.54 | $4.33 | 14,600 | — | — |
| 2024-03-28 | $2.57 | $4.38 | 10,800 | — | — |
| 2024-03-27 | $2.57 | $4.38 | 10,600 | — | — |
| 2024-03-26 | $2.64 | $4.50 | 24,300 | — | — |
| 2024-03-25 | $2.56 | $4.36 | 15,500 | — | — |
| 2024-03-22 | $2.53 | $4.31 | 17,600 | — | — |
| 2024-03-21 | $2.51 | $4.28 | 23,300 | — | — |
| 2024-03-20 | $2.48 | $4.23 | 9,400 | — | — |
| 2024-03-19 | $2.47 | $4.21 | 7,900 | — | — |
| 2024-03-18 | $2.48 | $4.23 | 12,000 | — | — |
| 2024-03-15 | $2.49 | $4.24 | 10,400 | — | — |
| 2024-03-14 | $2.47 | $4.21 | 9,000 | — | — |
| 2024-03-13 | $2.51 | $4.28 | 11,900 | — | — |
| 2024-03-12 | $2.48 | $4.23 | 8,300 | — | — |
| 2024-03-11 | $2.53 | $4.31 | 11,400 | — | — |
| 2024-03-08 | $2.57 | $4.38 | 11,000 | — | — |
| 2024-03-07 | $2.53 | $4.31 | 15,400 | — | — |
| 2024-03-06 | $2.47 | $4.21 | 11,400 | — | — |
| 2024-03-05 | $2.51 | $4.28 | 14,900 | — | — |
| 2024-03-04 | $2.52 | $4.29 | 63,000 | — | — |
| 2024-03-01 | $2.50 | $4.26 | 36,200 | — | — |
| 2024-02-29 | $2.50 | $4.26 | 51,400 | — | — |
| 2024-02-28 | $2.53 | $4.31 | 34,700 | — | — |
| 2024-02-27 | $2.57 | $4.38 | 9,800 | — | — |
| 2024-02-26 | $2.53 | $4.31 | 20,900 | — | — |
| 2024-02-23 | $2.51 | $4.28 | 24,200 | — | — |
| 2024-02-22 | $2.55 | $4.35 | 11,400 | — | — |
| 2024-02-21 | $2.61 | $4.45 | 20,500 | — | — |
| 2024-02-20 | $2.67 | $4.55 | 13,700 | — | — |
| 2024-02-16 | $2.77 | $4.72 | 11,100 | — | — |
| 2024-02-15 | $2.80 | $4.77 | 13,000 | — | — |
| 2024-02-14 | $2.74 | $4.67 | 14,300 | — | — |
| 2024-02-13 | $2.79 | $4.75 | 7,800 | — | — |
| 2024-02-12 | $2.83 | $4.82 | 8,700 | — | — |
| 2024-02-09 | $2.84 | $4.84 | 34,600 | — | — |
| 2024-02-08 | $2.75 | $4.69 | 7,200 | — | — |
| 2024-02-07 | $2.76 | $4.70 | 11,300 | — | — |
| 2024-02-06 | $2.83 | $4.82 | 7,100 | — | — |
| 2024-02-05 | $2.73 | $4.65 | 9,400 | — | — |
| 2024-02-02 | $2.80 | $4.77 | 25,400 | — | — |
| 2024-02-01 | $2.89 | $4.93 | 8,000 | — | — |
| 2024-01-31 | $2.85 | $4.86 | 22,900 | — | — |
| 2024-01-30 | $2.98 | $5.08 | 6,200 | — | — |
| 2024-01-29 | $2.99 | $5.10 | 8,700 | — | — |
| 2024-01-26 | $2.97 | $5.06 | 6,400 | — | — |
| 2024-01-25 | $2.90 | $4.94 | 16,000 | — | — |
| 2024-01-24 | $2.97 | $5.06 | 14,700 | — | — |
| 2024-01-23 | $2.97 | $5.06 | 4,600 | — | — |
| 2024-01-22 | $3.03 | $5.16 | 20,400 | — | — |
| 2024-01-19 | $2.98 | $5.08 | 7,000 | — | — |
| 2024-01-18 | $2.99 | $5.10 | 12,100 | — | — |
| 2024-01-17 | $2.97 | $5.06 | 8,700 | — | — |
| 2024-01-16 | $3.05 | $5.20 | 15,700 | — | — |
| 2024-01-12 | $3.03 | $5.16 | 6,900 | — | — |
| 2024-01-11 | $3.09 | $5.27 | 9,700 | — | — |
| 2024-01-10 | $3.26 | $5.56 | 2,700 | — | — |
| 2024-01-09 | $3.31 | $5.64 | 17,100 | — | — |
| 2024-01-08 | $3.32 | $5.66 | 21,300 | — | — |
| 2024-01-05 | $3.40 | $5.79 | 5,900 | — | — |
| 2024-01-04 | $3.34 | $5.69 | 13,300 | — | — |
| 2024-01-03 | $3.45 | $5.88 | 19,200 | — | — |
| 2024-01-02 | $3.44 | $5.86 | 8,300 | — | — |