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
- 2001-07-11 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 | $8.37 | $9.17 | 20,900 | — | — |
| 2024-12-30 | $8.46 | $9.27 | 14,400 | — | — |
| 2024-12-27 | $8.38 | $9.18 | 15,500 | — | — |
| 2024-12-26 | $8.44 | $9.25 | 20,100 | — | — |
| 2024-12-24 | $8.46 | $9.27 | 8,200 | — | — |
| 2024-12-23 | $8.34 | $9.14 | 17,200 | — | — |
| 2024-12-20 | $8.47 | $9.28 | 49,100 | — | — |
| 2024-12-19 | $8.39 | $9.19 | 240,700 | — | — |
| 2024-12-18 | $8.30 | $9.09 | 492,800 | — | — |
| 2024-12-17 | $8.46 | $9.27 | 23,000 | — | — |
| 2024-12-16 | $8.55 | $9.37 | 22,200 | — | — |
| 2024-12-13 | $8.36 | $9.16 | 13,900 | — | — |
| 2024-12-12 | $8.32 | $9.12 | 18,200 | — | — |
| 2024-12-11 | $8.36 | $9.16 | 24,700 | — | — |
| 2024-12-10 | $8.40 | $9.20 | 90,500 | — | — |
| 2024-12-09 | $8.48 | $9.29 | 35,800 | — | — |
| 2024-12-06 | $8.51 | $9.32 | 23,600 | — | — |
| 2024-12-05 | $8.70 | $9.53 | 35,400 | — | — |
| 2024-12-04 | $8.83 | $9.67 | 20,200 | — | — |
| 2024-12-03 | $8.77 | $9.61 | 65,300 | — | — |
| 2024-12-02 | $8.84 | $9.69 | 38,300 | — | — |
| 2024-11-29 | $8.83 | $9.67 | 13,300 | — | — |
| 2024-11-27 | $8.87 | $9.72 | 27,400 | — | — |
| 2024-11-26 | $8.86 | $9.71 | 18,700 | — | — |
| 2024-11-25 | $8.88 | $9.73 | 26,000 | — | — |
| 2024-11-22 | $8.98 | $9.84 | 78,100 | — | — |
| 2024-11-21 | $9.01 | $9.87 | 46,600 | — | — |
| 2024-11-20 | $9.00 | $9.86 | 44,500 | — | — |
| 2024-11-19 | $8.97 | $9.83 | 62,000 | — | — |
| 2024-11-18 | $8.82 | $9.66 | 55,200 | — | — |
| 2024-11-15 | $8.88 | $9.73 | 43,100 | — | — |
| 2024-11-14 | $8.74 | $9.58 | 15,400 | — | — |
| 2024-11-13 | $8.91 | $9.76 | 17,800 | — | — |
| 2024-11-12 | $8.85 | $9.70 | 44,900 | — | — |
| 2024-11-11 | $8.96 | $9.82 | 45,100 | — | — |
| 2024-11-08 | $9.36 | $10.26 | 34,800 | — | — |
| 2024-11-07 | $9.33 | $10.22 | 84,000 | — | — |
| 2024-11-06 | $9.55 | $10.46 | 79,700 | — | — |
| 2024-11-05 | $9.35 | $10.24 | 20,300 | — | — |
| 2024-11-04 | $9.40 | $10.30 | 23,900 | — | — |
| 2024-11-01 | $8.83 | $9.67 | 12,300 | — | — |
| 2024-10-31 | $8.95 | $9.81 | 11,800 | — | — |
| 2024-10-30 | $9.18 | $10.06 | 7,500 | — | — |
| 2024-10-29 | $9.23 | $10.11 | 15,200 | — | — |
| 2024-10-28 | $9.25 | $10.13 | 22,000 | — | — |
| 2024-10-25 | $8.92 | $9.77 | 11,500 | — | — |
| 2024-10-24 | $9.05 | $9.92 | 85,400 | — | — |
| 2024-10-23 | $9.05 | $9.92 | 8,200 | — | — |
| 2024-10-22 | $9.10 | $9.97 | 13,300 | — | — |
| 2024-10-21 | $9.35 | $10.24 | 28,100 | — | — |
| 2024-10-18 | $9.26 | $10.15 | 30,900 | — | — |
| 2024-10-17 | $9.46 | $10.37 | 65,900 | — | — |
| 2024-10-16 | $8.89 | $9.74 | 53,900 | — | — |
| 2024-10-15 | $8.74 | $9.58 | 16,300 | — | — |
| 2024-10-14 | $8.74 | $9.58 | 52,600 | — | — |
| 2024-10-11 | $8.62 | $9.44 | 34,000 | — | — |
| 2024-10-10 | $8.42 | $9.23 | 89,500 | — | — |
| 2024-10-09 | $8.28 | $9.07 | 18,100 | — | — |
| 2024-10-08 | $8.29 | $9.08 | 15,800 | — | — |
| 2024-10-07 | $8.23 | $9.02 | 40,100 | — | — |
| 2024-10-04 | $8.22 | $9.01 | 16,700 | — | — |
| 2024-10-03 | $8.32 | $9.12 | 31,700 | — | — |
| 2024-10-02 | $8.17 | $8.95 | 28,200 | — | — |
| 2024-10-01 | $8.22 | $9.01 | 34,000 | — | — |
| 2024-09-30 | $8.28 | $9.07 | 55,500 | — | — |
| 2024-09-27 | $8.10 | $8.87 | 50,100 | — | — |
| 2024-09-26 | $7.98 | $8.74 | 31,100 | — | — |
| 2024-09-25 | $7.99 | $8.75 | 16,400 | — | — |
| 2024-09-24 | $8.02 | $8.79 | 42,100 | — | — |
| 2024-09-23 | $8.00 | $8.77 | 20,000 | — | — |
| 2024-09-20 | $7.93 | $8.69 | 96,600 | — | — |
| 2024-09-19 | $8.03 | $8.80 | 20,100 | — | — |
| 2024-09-18 | $7.99 | $8.75 | 20,500 | — | — |
| 2024-09-17 | $8.02 | $8.79 | 24,200 | — | — |
| 2024-09-16 | $7.90 | $8.66 | 39,300 | — | — |
| 2024-09-13 | $7.78 | $8.52 | 42,400 | — | — |
| 2024-09-12 | $7.80 | $8.55 | 50,400 | — | — |
| 2024-09-11 | $7.91 | $8.67 | 89,200 | — | — |
| 2024-09-10 | $8.04 | $8.81 | 11,100 | — | — |
| 2024-09-09 | $8.03 | $8.80 | 13,800 | — | — |
| 2024-09-06 | $7.96 | $8.72 | 40,800 | — | — |
| 2024-09-05 | $8.01 | $8.78 | 7,700 | — | — |
| 2024-09-04 | $8.06 | $8.83 | 13,900 | — | — |
| 2024-09-03 | $8.00 | $8.77 | 42,200 | — | — |
| 2024-08-30 | $8.29 | $9.08 | 47,300 | — | — |
| 2024-08-29 | $8.17 | $8.95 | 24,300 | — | — |
| 2024-08-28 | $8.09 | $8.86 | 25,400 | — | — |
| 2024-08-27 | $8.21 | $9.00 | 26,400 | — | — |
| 2024-08-26 | $8.12 | $8.90 | 66,800 | — | — |
| 2024-08-23 | $8.18 | $8.96 | 29,900 | — | — |
| 2024-08-22 | $7.95 | $8.71 | 21,600 | — | — |
| 2024-08-21 | $7.96 | $8.72 | 102,500 | — | — |
| 2024-08-20 | $7.72 | $8.46 | 33,500 | — | — |
| 2024-08-19 | $7.75 | $8.49 | 42,600 | — | — |
| 2024-08-16 | $7.69 | $8.43 | 115,100 | — | — |
| 2024-08-15 | $7.71 | $8.45 | 76,300 | — | — |
| 2024-08-14 | $7.70 | $8.44 | 28,700 | — | — |
| 2024-08-13 | $7.71 | $8.45 | 48,800 | — | — |
| 2024-08-12 | $7.71 | $8.45 | 65,500 | — | — |
| 2024-08-09 | $7.80 | $8.55 | 26,200 | — | — |
| 2024-08-08 | $7.91 | $8.67 | 49,900 | — | — |
| 2024-08-07 | $7.97 | $8.73 | 58,800 | — | — |
| 2024-08-06 | $8.01 | $8.78 | 50,200 | — | — |
| 2024-08-05 | $8.00 | $8.77 | 85,000 | — | — |
| 2024-08-02 | $8.36 | $9.16 | 86,800 | — | — |
| 2024-08-01 | $8.35 | $9.15 | 112,300 | — | — |
| 2024-07-31 | $8.48 | $9.29 | 207,500 | — | — |
| 2024-07-30 | $8.78 | $9.62 | 96,500 | — | — |
| 2024-07-29 | $8.60 | $9.42 | 194,800 | — | — |
| 2024-07-26 | $8.60 | $9.42 | 67,600 | — | — |
| 2024-07-25 | $8.54 | $9.36 | 86,600 | — | — |
| 2024-07-24 | $8.47 | $9.28 | 120,400 | — | — |
| 2024-07-23 | $8.44 | $9.25 | 25,500 | — | — |
| 2024-07-22 | $8.31 | $9.11 | 40,900 | — | — |
| 2024-07-19 | $8.30 | $9.09 | 17,200 | — | — |
| 2024-07-18 | $8.53 | $9.35 | 24,700 | — | — |
| 2024-07-17 | $8.69 | $9.52 | 39,900 | — | — |
| 2024-07-16 | $8.60 | $9.42 | 51,700 | — | — |
| 2024-07-15 | $8.50 | $9.31 | 57,400 | — | — |
| 2024-07-12 | $8.37 | $9.17 | 53,400 | — | — |
| 2024-07-11 | $8.34 | $9.14 | 50,500 | — | — |
| 2024-07-10 | $8.14 | $8.92 | 75,100 | — | — |
| 2024-07-09 | $8.04 | $8.81 | 27,400 | — | — |
| 2024-07-08 | $8.14 | $8.92 | 26,700 | — | — |
| 2024-07-05 | $8.03 | $8.80 | 50,500 | — | — |
| 2024-07-03 | $8.00 | $8.77 | 46,400 | — | — |
| 2024-07-02 | $8.22 | $9.01 | 56,800 | — | — |
| 2024-07-01 | $8.18 | $8.96 | 28,100 | — | — |
| 2024-06-28 | $8.24 | $9.03 | 442,700 | — | — |
| 2024-06-27 | $8.19 | $8.97 | 34,300 | — | — |
| 2024-06-26 | $7.95 | $8.71 | 55,900 | — | — |
| 2024-06-25 | $8.09 | $8.86 | 16,000 | — | — |
| 2024-06-24 | $8.15 | $8.93 | 37,500 | — | — |
| 2024-06-21 | $8.17 | $8.95 | 62,300 | — | — |
| 2024-06-20 | $8.15 | $8.93 | 64,800 | — | — |
| 2024-06-18 | $8.04 | $8.81 | 107,000 | — | — |
| 2024-06-17 | $8.06 | $8.83 | 21,400 | — | — |
| 2024-06-14 | $8.00 | $8.77 | 75,600 | — | — |
| 2024-06-13 | $8.05 | $8.82 | 63,700 | — | — |
| 2024-06-12 | $8.06 | $8.83 | 122,200 | — | — |
| 2024-06-11 | $8.05 | $8.82 | 90,600 | — | — |
| 2024-06-10 | $8.00 | $8.77 | 169,900 | — | — |
| 2024-06-07 | $8.00 | $8.77 | 69,100 | — | — |
| 2024-06-06 | $8.00 | $8.77 | 153,800 | — | — |
| 2024-06-05 | $8.07 | $8.84 | 177,600 | — | — |
| 2024-06-04 | $7.94 | $8.70 | 44,500 | — | — |
| 2024-06-03 | $7.99 | $8.75 | 28,800 | — | — |
| 2024-05-31 | $8.02 | $8.79 | 78,400 | — | — |
| 2024-05-30 | $8.00 | $8.77 | 53,900 | — | — |
| 2024-05-29 | $8.00 | $8.77 | 111,300 | — | — |
| 2024-05-28 | $8.00 | $8.77 | 144,700 | — | — |
| 2024-05-24 | $8.00 | $8.77 | 80,000 | — | — |
| 2024-05-23 | $7.86 | $8.61 | 135,800 | — | — |
| 2024-05-22 | $8.08 | $8.85 | 66,300 | — | — |
| 2024-05-21 | $8.00 | $8.77 | 238,800 | — | — |
| 2024-05-20 | $8.00 | $8.77 | 178,200 | — | — |
| 2024-05-17 | $7.95 | $8.71 | 25,900 | — | — |
| 2024-05-16 | $7.99 | $8.75 | 79,000 | — | — |
| 2024-05-15 | $8.00 | $8.77 | 23,200 | — | — |
| 2024-05-14 | $8.00 | $8.77 | 18,400 | — | — |
| 2024-05-13 | $8.06 | $8.83 | 10,000 | — | — |
| 2024-05-10 | $8.00 | $8.77 | 32,600 | — | — |
| 2024-05-09 | $8.16 | $8.94 | 73,800 | — | — |
| 2024-05-08 | $8.93 | $9.78 | 22,400 | — | — |
| 2024-05-07 | $9.17 | $10.05 | 25,500 | — | — |
| 2024-05-06 | $9.29 | $10.18 | 17,200 | — | — |
| 2024-05-03 | $9.12 | $9.99 | 19,500 | — | — |
| 2024-05-02 | $8.93 | $9.78 | 14,800 | — | — |
| 2024-05-01 | $8.92 | $9.77 | 90,600 | — | — |
| 2024-04-30 | $8.90 | $9.75 | 40,000 | — | — |
| 2024-04-29 | $8.96 | $9.82 | 36,800 | — | — |
| 2024-04-26 | $8.58 | $9.40 | 14,800 | — | — |
| 2024-04-25 | $8.53 | $9.35 | 36,000 | — | — |
| 2024-04-24 | $8.70 | $9.53 | 35,200 | — | — |
| 2024-04-23 | $8.80 | $9.64 | 10,800 | — | — |
| 2024-04-22 | $8.74 | $9.58 | 24,600 | — | — |
| 2024-04-19 | $8.63 | $9.46 | 43,100 | — | — |
| 2024-04-18 | $8.43 | $9.24 | 63,000 | — | — |
| 2024-04-17 | $8.41 | $9.21 | 24,600 | — | — |
| 2024-04-16 | $8.60 | $9.42 | 14,800 | — | — |
| 2024-04-15 | $8.51 | $9.32 | 26,700 | — | — |
| 2024-04-12 | $8.24 | $9.03 | 28,700 | — | — |
| 2024-04-11 | $8.48 | $9.29 | 18,000 | — | — |
| 2024-04-10 | $8.37 | $9.17 | 25,500 | — | — |
| 2024-04-09 | $8.32 | $9.12 | 46,300 | — | — |
| 2024-04-08 | $8.20 | $8.98 | 14,500 | — | — |
| 2024-04-05 | $8.26 | $9.05 | 12,000 | — | — |
| 2024-04-04 | $8.37 | $9.17 | 55,900 | — | — |
| 2024-04-03 | $8.46 | $9.27 | 47,600 | — | — |
| 2024-04-02 | $8.22 | $9.01 | 44,100 | — | — |
| 2024-04-01 | $8.16 | $8.94 | 26,800 | — | — |
| 2024-03-28 | $8.34 | $9.14 | 41,000 | — | — |
| 2024-03-27 | $8.30 | $9.09 | 44,500 | — | — |
| 2024-03-26 | $8.39 | $9.19 | 10,900 | — | — |
| 2024-03-25 | $8.47 | $9.28 | 29,200 | — | — |
| 2024-03-22 | $8.40 | $9.20 | 39,000 | — | — |
| 2024-03-21 | $8.48 | $9.29 | 33,400 | — | — |
| 2024-03-20 | $8.59 | $9.41 | 31,200 | — | — |
| 2024-03-19 | $8.44 | $9.25 | 17,300 | — | — |
| 2024-03-18 | $8.55 | $9.37 | 25,200 | — | — |
| 2024-03-15 | $8.42 | $9.23 | 104,100 | — | — |
| 2024-03-14 | $8.38 | $9.18 | 35,900 | — | — |
| 2024-03-13 | $8.53 | $9.35 | 18,800 | — | — |
| 2024-03-12 | $8.67 | $9.50 | 29,000 | — | — |
| 2024-03-11 | $8.74 | $9.58 | 27,200 | — | — |
| 2024-03-08 | $8.80 | $9.64 | 35,700 | — | — |
| 2024-03-07 | $8.99 | $9.85 | 31,400 | — | — |
| 2024-03-06 | $9.32 | $10.21 | 19,500 | — | — |
| 2024-03-05 | $9.30 | $10.19 | 24,900 | — | — |
| 2024-03-04 | $9.25 | $10.13 | 28,000 | — | — |
| 2024-03-01 | $9.34 | $10.23 | 28,600 | — | — |
| 2024-02-29 | $8.82 | $9.66 | 41,600 | — | — |
| 2024-02-28 | $8.73 | $9.57 | 14,400 | — | — |
| 2024-02-27 | $8.78 | $9.62 | 10,300 | — | — |
| 2024-02-26 | $8.70 | $9.53 | 11,700 | — | — |
| 2024-02-23 | $8.54 | $9.36 | 13,000 | — | — |
| 2024-02-22 | $8.50 | $9.31 | 11,200 | — | — |
| 2024-02-21 | $8.60 | $9.42 | 18,900 | — | — |
| 2024-02-20 | $8.59 | $9.41 | 26,300 | — | — |
| 2024-02-16 | $8.70 | $9.53 | 41,900 | — | — |
| 2024-02-15 | $8.76 | $9.60 | 25,700 | — | — |
| 2024-02-14 | $8.34 | $9.14 | 16,800 | — | — |
| 2024-02-13 | $8.26 | $9.05 | 41,700 | — | — |
| 2024-02-12 | $8.73 | $9.57 | 27,900 | — | — |
| 2024-02-09 | $8.82 | $9.66 | 35,300 | — | — |
| 2024-02-08 | $8.85 | $9.70 | 11,200 | — | — |
| 2024-02-07 | $8.82 | $9.66 | 8,900 | — | — |
| 2024-02-06 | $8.89 | $9.74 | 19,500 | — | — |
| 2024-02-05 | $8.66 | $9.49 | 10,800 | — | — |
| 2024-02-02 | $8.82 | $9.66 | 13,600 | — | — |
| 2024-02-01 | $8.80 | $9.64 | 91,000 | — | — |
| 2024-01-31 | $8.77 | $9.61 | 68,800 | — | — |
| 2024-01-30 | $8.85 | $9.70 | 24,200 | — | — |
| 2024-01-29 | $8.84 | $9.69 | 11,800 | — | — |
| 2024-01-26 | $8.86 | $9.71 | 16,000 | — | — |
| 2024-01-25 | $8.85 | $9.70 | 20,100 | — | — |
| 2024-01-24 | $8.82 | $9.66 | 23,900 | — | — |
| 2024-01-23 | $8.82 | $9.66 | 64,200 | — | — |
| 2024-01-22 | $8.55 | $9.37 | 37,800 | — | — |
| 2024-01-19 | $8.24 | $9.03 | 11,900 | — | — |
| 2024-01-18 | $8.16 | $8.94 | 22,400 | — | — |
| 2024-01-17 | $8.23 | $9.02 | 13,300 | — | — |
| 2024-01-16 | $8.09 | $8.86 | 16,800 | — | — |
| 2024-01-12 | $8.02 | $8.79 | 21,500 | — | — |
| 2024-01-11 | $8.05 | $8.82 | 15,600 | — | — |
| 2024-01-10 | $8.09 | $8.86 | 20,100 | — | — |
| 2024-01-09 | $8.01 | $8.78 | 26,200 | — | — |
| 2024-01-08 | $8.14 | $8.92 | 11,400 | — | — |
| 2024-01-05 | $8.18 | $8.96 | 24,900 | — | — |
| 2024-01-04 | $8.30 | $9.09 | 78,400 | — | — |
| 2024-01-03 | $8.34 | $9.14 | 65,000 | — | — |
| 2024-01-02 | $8.40 | $9.20 | 31,900 | — | — |