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
- 1991-06-05 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 | $5.91 | $10.61 | 47,300 | — | — |
| 2024-12-30 | $5.58 | $10.02 | 52,500 | — | — |
| 2024-12-27 | $5.61 | $10.07 | 55,600 | — | — |
| 2024-12-26 | $6.08 | $10.91 | 44,600 | — | — |
| 2024-12-24 | $5.94 | $10.66 | 32,800 | — | — |
| 2024-12-23 | $5.87 | $10.54 | 52,100 | — | — |
| 2024-12-20 | $5.72 | $10.27 | 112,800 | — | — |
| 2024-12-19 | $5.67 | $10.18 | 44,300 | — | — |
| 2024-12-18 | $5.82 | $10.45 | 44,300 | — | — |
| 2024-12-17 | $6.24 | $11.20 | 42,100 | — | — |
| 2024-12-16 | $6.25 | $11.22 | 14,000 | — | — |
| 2024-12-13 | $6.40 | $11.49 | 23,100 | — | — |
| 2024-12-12 | $6.50 | $11.67 | 39,900 | — | — |
| 2024-12-11 | $6.30 | $11.31 | 229,800 | — | — |
| 2024-12-10 | $6.19 | $11.11 | 40,700 | — | — |
| 2024-12-09 | $6.42 | $11.52 | 69,400 | — | — |
| 2024-12-06 | $6.87 | $12.33 | 74,500 | — | — |
| 2024-12-05 | $6.47 | $11.61 | 59,300 | — | — |
| 2024-12-04 | $6.58 | $11.81 | 54,500 | — | — |
| 2024-12-03 | $6.15 | $11.04 | 79,800 | — | — |
| 2024-12-02 | $6.13 | $11.00 | 137,600 | — | — |
| 2024-11-29 | $5.89 | $10.57 | 18,100 | — | — |
| 2024-11-27 | $5.85 | $10.50 | 23,700 | — | — |
| 2024-11-26 | $5.80 | $10.41 | 50,800 | — | — |
| 2024-11-25 | $5.89 | $10.57 | 58,600 | — | — |
| 2024-11-22 | $5.76 | $10.34 | 46,100 | — | — |
| 2024-11-21 | $5.68 | $10.20 | 38,200 | — | — |
| 2024-11-20 | $5.51 | $9.89 | 43,200 | — | — |
| 2024-11-19 | $5.56 | $9.98 | 65,200 | — | — |
| 2024-11-18 | $5.51 | $9.89 | 52,600 | — | — |
| 2024-11-15 | $5.70 | $10.23 | 50,900 | — | — |
| 2024-11-14 | $5.69 | $10.21 | 66,500 | — | — |
| 2024-11-13 | $5.88 | $10.55 | 41,500 | — | — |
| 2024-11-12 | $5.82 | $10.45 | 72,300 | — | — |
| 2024-11-11 | $5.91 | $10.61 | 93,500 | — | — |
| 2024-11-08 | $6.02 | $10.81 | 82,900 | — | — |
| 2024-11-07 | $6.37 | $11.43 | 48,900 | — | — |
| 2024-11-06 | $6.60 | $11.85 | 83,300 | — | — |
| 2024-11-05 | $6.19 | $11.11 | 42,600 | — | — |
| 2024-11-04 | $5.92 | $10.63 | 44,000 | — | — |
| 2024-11-01 | $5.71 | $10.25 | 73,400 | — | — |
| 2024-10-31 | $5.76 | $10.26 | 96,500 | — | — |
| 2024-10-30 | $5.56 | $9.91 | 89,700 | — | — |
| 2024-10-29 | $5.42 | $9.66 | 179,000 | — | — |
| 2024-10-28 | $5.29 | $9.42 | 90,600 | — | — |
| 2024-10-25 | $5.40 | $9.62 | 50,200 | — | — |
| 2024-10-24 | $5.69 | $10.14 | 60,400 | — | — |
| 2024-10-23 | $5.89 | $10.49 | 53,000 | — | — |
| 2024-10-22 | $6.06 | $10.80 | 43,000 | — | — |
| 2024-10-21 | $6.15 | $10.96 | 53,600 | — | — |
| 2024-10-18 | $6.30 | $11.22 | 72,800 | — | — |
| 2024-10-17 | $6.47 | $11.53 | 20,800 | — | — |
| 2024-10-16 | $6.56 | $11.69 | 36,800 | — | — |
| 2024-10-15 | $6.34 | $11.30 | 38,300 | — | — |
| 2024-10-14 | $6.21 | $11.06 | 47,000 | — | — |
| 2024-10-11 | $6.15 | $10.96 | 78,200 | — | — |
| 2024-10-10 | $6.26 | $11.15 | 60,000 | — | — |
| 2024-10-09 | $6.21 | $11.06 | 44,000 | — | — |
| 2024-10-08 | $6.29 | $11.21 | 86,400 | — | — |
| 2024-10-07 | $6.31 | $11.24 | 33,100 | — | — |
| 2024-10-04 | $6.50 | $11.58 | 29,200 | — | — |
| 2024-10-03 | $6.40 | $11.40 | 57,200 | — | — |
| 2024-10-02 | $6.47 | $11.53 | 43,000 | — | — |
| 2024-10-01 | $6.53 | $11.63 | 41,500 | — | — |
| 2024-09-30 | $6.54 | $11.65 | 117,900 | — | — |
| 2024-09-27 | $6.40 | $11.40 | 63,200 | — | — |
| 2024-09-26 | $6.47 | $11.53 | 57,700 | — | — |
| 2024-09-25 | $6.50 | $11.58 | 40,800 | — | — |
| 2024-09-24 | $6.44 | $11.47 | 55,600 | — | — |
| 2024-09-23 | $6.42 | $11.44 | 69,600 | — | — |
| 2024-09-20 | $6.61 | $11.78 | 145,800 | — | — |
| 2024-09-19 | $6.79 | $12.10 | 56,400 | — | — |
| 2024-09-18 | $6.65 | $11.85 | 88,000 | — | — |
| 2024-09-17 | $6.68 | $11.90 | 36,400 | — | — |
| 2024-09-16 | $6.72 | $11.97 | 24,300 | — | — |
| 2024-09-13 | $6.80 | $12.11 | 59,600 | — | — |
| 2024-09-12 | $6.65 | $11.85 | 47,300 | — | — |
| 2024-09-11 | $6.52 | $11.62 | 42,900 | — | — |
| 2024-09-10 | $6.38 | $11.37 | 46,800 | — | — |
| 2024-09-09 | $6.18 | $11.01 | 57,200 | — | — |
| 2024-09-06 | $6.33 | $11.28 | 63,900 | — | — |
| 2024-09-05 | $6.70 | $11.94 | 19,700 | — | — |
| 2024-09-04 | $6.74 | $12.01 | 26,100 | — | — |
| 2024-09-03 | $6.90 | $12.29 | 40,300 | — | — |
| 2024-08-30 | $7.15 | $12.74 | 33,700 | — | — |
| 2024-08-29 | $7.19 | $12.81 | 29,100 | — | — |
| 2024-08-28 | $7.16 | $12.76 | 39,800 | — | — |
| 2024-08-27 | $7.23 | $12.88 | 16,800 | — | — |
| 2024-08-26 | $7.49 | $13.34 | 79,800 | — | — |
| 2024-08-23 | $7.51 | $13.38 | 34,300 | — | — |
| 2024-08-22 | $7.02 | $12.51 | 23,400 | — | — |
| 2024-08-21 | $7.13 | $12.70 | 10,200 | — | — |
| 2024-08-20 | $7.02 | $12.51 | 33,300 | — | — |
| 2024-08-19 | $7.27 | $12.95 | 41,400 | — | — |
| 2024-08-16 | $7.21 | $12.85 | 18,400 | — | — |
| 2024-08-15 | $7.35 | $13.09 | 36,000 | — | — |
| 2024-08-14 | $7.21 | $12.85 | 45,400 | — | — |
| 2024-08-13 | $7.28 | $12.97 | 43,200 | — | — |
| 2024-08-12 | $6.59 | $11.74 | 117,200 | — | — |
| 2024-08-09 | $6.95 | $12.38 | 62,300 | — | — |
| 2024-08-08 | $7.21 | $12.85 | 47,200 | — | — |
| 2024-08-07 | $7.27 | $12.95 | 74,100 | — | — |
| 2024-08-06 | $7.22 | $12.86 | 90,800 | — | — |
| 2024-08-05 | $7.16 | $12.76 | 120,200 | — | — |
| 2024-08-02 | $8.01 | $14.27 | 50,700 | — | — |
| 2024-08-01 | $8.40 | $14.97 | 66,500 | — | — |
| 2024-07-31 | $8.64 | $15.32 | 69,900 | — | — |
| 2024-07-30 | $8.53 | $15.12 | 83,100 | — | — |
| 2024-07-29 | $8.47 | $15.02 | 105,100 | — | — |
| 2024-07-26 | $9.02 | $15.99 | 37,900 | — | — |
| 2024-07-25 | $8.76 | $15.53 | 46,600 | — | — |
| 2024-07-24 | $8.52 | $15.10 | 40,500 | — | — |
| 2024-07-23 | $8.89 | $15.76 | 65,600 | — | — |
| 2024-07-22 | $8.65 | $15.33 | 62,200 | — | — |
| 2024-07-19 | $8.21 | $14.55 | 33,500 | — | — |
| 2024-07-18 | $8.43 | $14.94 | 105,500 | — | — |
| 2024-07-17 | $8.47 | $15.02 | 69,000 | — | — |
| 2024-07-16 | $8.29 | $14.70 | 86,700 | — | — |
| 2024-07-15 | $7.57 | $13.42 | 159,100 | — | — |
| 2024-07-12 | $7.63 | $13.53 | 69,800 | — | — |
| 2024-07-11 | $7.78 | $13.79 | 84,000 | — | — |
| 2024-07-10 | $7.34 | $13.01 | 90,500 | — | — |
| 2024-07-09 | $7.34 | $13.01 | 44,400 | — | — |
| 2024-07-08 | $7.45 | $13.21 | 108,000 | — | — |
| 2024-07-05 | $7.17 | $12.71 | 110,300 | — | — |
| 2024-07-03 | $7.87 | $13.95 | 28,900 | — | — |
| 2024-07-02 | $7.77 | $13.77 | 69,700 | — | — |
| 2024-07-01 | $7.84 | $13.90 | 135,000 | — | — |
| 2024-06-28 | $8.59 | $15.23 | 1,687,500 | — | — |
| 2024-06-27 | $8.62 | $15.28 | 148,200 | — | — |
| 2024-06-26 | $8.14 | $14.43 | 153,000 | — | — |
| 2024-06-25 | $8.07 | $14.31 | 89,100 | — | — |
| 2024-06-24 | $8.41 | $14.91 | 111,200 | — | — |
| 2024-06-21 | $8.92 | $15.81 | 70,400 | — | — |
| 2024-06-20 | $9.01 | $15.97 | 62,100 | — | — |
| 2024-06-18 | $9.32 | $16.52 | 62,800 | — | — |
| 2024-06-17 | $9.49 | $16.82 | 99,700 | — | — |
| 2024-06-14 | $9.42 | $16.70 | 39,800 | — | — |
| 2024-06-13 | $9.73 | $17.25 | 53,400 | — | — |
| 2024-06-12 | $10.09 | $17.89 | 51,600 | — | — |
| 2024-06-11 | $10.01 | $17.75 | 45,700 | — | — |
| 2024-06-10 | $10.22 | $18.12 | 113,200 | — | — |
| 2024-06-07 | $10.63 | $18.84 | 41,900 | — | — |
| 2024-06-06 | $10.62 | $18.83 | 50,100 | — | — |
| 2024-06-05 | $10.98 | $19.46 | 59,500 | — | — |
| 2024-06-04 | $10.82 | $19.18 | 45,200 | — | — |
| 2024-06-03 | $10.74 | $19.04 | 76,500 | — | — |
| 2024-05-31 | $10.77 | $19.09 | 43,900 | — | — |
| 2024-05-30 | $11.03 | $19.55 | 69,400 | — | — |
| 2024-05-29 | $10.77 | $19.09 | 87,300 | — | — |
| 2024-05-28 | $10.62 | $18.83 | 121,500 | — | — |
| 2024-05-24 | $10.47 | $18.56 | 61,000 | — | — |
| 2024-05-23 | $10.69 | $18.95 | 52,300 | — | — |
| 2024-05-22 | $10.95 | $19.41 | 74,400 | — | — |
| 2024-05-21 | $11.46 | $20.32 | 67,000 | — | — |
| 2024-05-20 | $11.41 | $20.23 | 75,500 | — | — |
| 2024-05-17 | $11.20 | $19.85 | 45,800 | — | — |
| 2024-05-16 | $11.61 | $20.58 | 66,200 | — | — |
| 2024-05-15 | $11.22 | $19.89 | 61,600 | — | — |
| 2024-05-14 | $11.09 | $19.66 | 74,900 | — | — |
| 2024-05-13 | $10.57 | $18.74 | 222,900 | — | — |
| 2024-05-10 | $10.61 | $18.81 | 134,000 | — | — |
| 2024-05-09 | $10.03 | $17.78 | 49,100 | — | — |
| 2024-05-08 | $9.23 | $16.36 | 56,300 | — | — |
| 2024-05-07 | $9.39 | $16.65 | 32,800 | — | — |
| 2024-05-06 | $9.83 | $17.43 | 37,800 | — | — |
| 2024-05-03 | $9.40 | $16.66 | 48,000 | — | — |
| 2024-05-02 | $9.29 | $16.47 | 38,000 | — | — |
| 2024-05-01 | $9.06 | $16.06 | 39,200 | — | — |
| 2024-04-30 | $9.14 | $16.20 | 35,000 | — | — |
| 2024-04-29 | $9.30 | $16.41 | 53,200 | — | — |
| 2024-04-26 | $9.59 | $16.92 | 28,000 | — | — |
| 2024-04-25 | $9.61 | $16.96 | 24,500 | — | — |
| 2024-04-24 | $10.01 | $17.66 | 39,400 | — | — |
| 2024-04-23 | $9.95 | $17.56 | 31,100 | — | — |
| 2024-04-22 | $9.48 | $16.73 | 87,000 | — | — |
| 2024-04-19 | $9.49 | $16.75 | 46,600 | — | — |
| 2024-04-18 | $9.41 | $16.60 | 27,500 | — | — |
| 2024-04-17 | $9.29 | $16.39 | 89,900 | — | — |
| 2024-04-16 | $9.52 | $16.80 | 72,200 | — | — |
| 2024-04-15 | $10.20 | $18.00 | 169,200 | — | — |
| 2024-04-12 | $9.92 | $17.50 | 36,200 | — | — |
| 2024-04-11 | $10.33 | $18.23 | 40,900 | — | — |
| 2024-04-10 | $10.17 | $17.95 | 30,600 | — | — |
| 2024-04-09 | $10.28 | $18.14 | 47,400 | — | — |
| 2024-04-08 | $10.26 | $18.10 | 26,900 | — | — |
| 2024-04-05 | $10.55 | $18.62 | 32,500 | — | — |
| 2024-04-04 | $10.68 | $18.85 | 97,400 | — | — |
| 2024-04-03 | $10.59 | $18.69 | 43,000 | — | — |
| 2024-04-02 | $10.62 | $18.74 | 95,000 | — | — |
| 2024-04-01 | $10.87 | $19.18 | 74,000 | — | — |
| 2024-03-28 | $10.48 | $18.49 | 61,100 | — | — |
| 2024-03-27 | $9.82 | $17.33 | 117,500 | — | — |
| 2024-03-26 | $9.49 | $16.75 | 58,800 | — | — |
| 2024-03-25 | $9.63 | $16.99 | 108,900 | — | — |
| 2024-03-22 | $9.56 | $16.87 | 44,200 | — | — |
| 2024-03-21 | $9.60 | $16.94 | 75,400 | — | — |
| 2024-03-20 | $9.75 | $17.20 | 90,500 | — | — |
| 2024-03-19 | $9.04 | $15.95 | 83,800 | — | — |
| 2024-03-18 | $8.54 | $15.07 | 265,700 | — | — |
| 2024-03-15 | $9.95 | $17.56 | 180,000 | — | — |
| 2024-03-14 | $9.83 | $17.35 | 82,600 | — | — |
| 2024-03-13 | $9.95 | $17.56 | 82,000 | — | — |
| 2024-03-12 | $9.84 | $17.36 | 109,000 | — | — |
| 2024-03-11 | $9.95 | $17.56 | 75,500 | — | — |
| 2024-03-08 | $9.76 | $17.22 | 52,500 | — | — |
| 2024-03-07 | $10.00 | $17.65 | 62,400 | — | — |
| 2024-03-06 | $9.52 | $16.80 | 44,400 | — | — |
| 2024-03-05 | $9.71 | $17.13 | 45,100 | — | — |
| 2024-03-04 | $10.14 | $17.89 | 127,600 | — | — |
| 2024-03-01 | $9.80 | $17.29 | 61,300 | — | — |
| 2024-02-29 | $9.76 | $17.22 | 60,300 | — | — |
| 2024-02-28 | $9.81 | $17.31 | 79,100 | — | — |
| 2024-02-27 | $9.77 | $17.24 | 51,500 | — | — |
| 2024-02-26 | $10.26 | $18.10 | 117,200 | — | — |
| 2024-02-23 | $10.33 | $18.23 | 94,100 | — | — |
| 2024-02-22 | $9.10 | $16.06 | 65,300 | — | — |
| 2024-02-21 | $9.42 | $16.62 | 33,700 | — | — |
| 2024-02-20 | $9.78 | $17.26 | 76,400 | — | — |
| 2024-02-16 | $10.15 | $17.91 | 120,300 | — | — |
| 2024-02-15 | $10.03 | $17.70 | 97,700 | — | — |
| 2024-02-14 | $9.16 | $16.16 | 36,900 | — | — |
| 2024-02-13 | $9.09 | $16.04 | 63,600 | — | — |
| 2024-02-12 | $9.28 | $16.38 | 80,600 | — | — |
| 2024-02-09 | $8.75 | $15.44 | 51,900 | — | — |
| 2024-02-08 | $8.58 | $15.14 | 30,300 | — | — |
| 2024-02-07 | $8.46 | $14.93 | 45,700 | — | — |
| 2024-02-06 | $8.64 | $15.25 | 61,100 | — | — |
| 2024-02-05 | $8.51 | $15.02 | 77,800 | — | — |
| 2024-02-02 | $8.78 | $15.49 | 107,500 | — | — |
| 2024-02-01 | $8.86 | $15.63 | 129,000 | — | — |
| 2024-01-31 | $8.03 | $14.17 | 71,200 | — | — |
| 2024-01-30 | $8.11 | $14.23 | 59,000 | — | — |
| 2024-01-29 | $7.70 | $13.52 | 75,800 | — | — |
| 2024-01-26 | $7.69 | $13.50 | 65,600 | — | — |
| 2024-01-25 | $7.82 | $13.73 | 52,400 | — | — |
| 2024-01-24 | $7.91 | $13.88 | 50,900 | — | — |
| 2024-01-23 | $7.87 | $13.81 | 86,600 | — | — |
| 2024-01-22 | $7.81 | $13.71 | 80,400 | — | — |
| 2024-01-19 | $7.72 | $13.55 | 93,200 | — | — |
| 2024-01-18 | $7.12 | $12.50 | 103,800 | — | — |
| 2024-01-17 | $7.20 | $12.64 | 81,600 | — | — |
| 2024-01-16 | $7.53 | $13.22 | 182,900 | — | — |
| 2024-01-12 | $8.13 | $14.27 | 158,200 | — | — |
| 2024-01-11 | $7.68 | $13.48 | 98,700 | — | — |
| 2024-01-10 | $7.32 | $12.85 | 59,100 | — | — |
| 2024-01-09 | $6.60 | $11.58 | 53,000 | — | — |
| 2024-01-08 | $6.89 | $12.09 | 68,900 | — | — |
| 2024-01-05 | $6.48 | $11.37 | 32,300 | — | — |
| 2024-01-04 | $6.48 | $11.37 | 66,700 | — | — |
| 2024-01-03 | $6.50 | $11.41 | 95,600 | — | — |
| 2024-01-02 | $7.31 | $12.83 | 98,200 | — | — |