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
- 1996-02-15 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 | $7.43 | $7.43 | 786,400 | — | — |
| 2024-12-30 | $7.42 | $7.42 | 286,900 | — | — |
| 2024-12-27 | $7.28 | $7.28 | 191,300 | — | — |
| 2024-12-26 | $7.49 | $7.49 | 230,000 | — | — |
| 2024-12-24 | $7.60 | $7.60 | 247,400 | — | — |
| 2024-12-23 | $7.03 | $7.03 | 162,300 | — | — |
| 2024-12-20 | $7.24 | $7.24 | 761,700 | — | — |
| 2024-12-19 | $7.07 | $7.07 | 206,300 | — | — |
| 2024-12-18 | $6.94 | $6.94 | 201,300 | — | — |
| 2024-12-17 | $7.47 | $7.47 | 176,900 | — | — |
| 2024-12-16 | $7.76 | $7.76 | 146,800 | — | — |
| 2024-12-13 | $7.61 | $7.61 | 141,800 | — | — |
| 2024-12-12 | $7.58 | $7.58 | 181,500 | — | — |
| 2024-12-11 | $7.76 | $7.76 | 248,100 | — | — |
| 2024-12-10 | $7.28 | $7.28 | 136,000 | — | — |
| 2024-12-09 | $7.17 | $7.17 | 251,200 | — | — |
| 2024-12-06 | $7.15 | $7.15 | 152,600 | — | — |
| 2024-12-05 | $7.19 | $7.19 | 111,200 | — | — |
| 2024-12-04 | $7.61 | $7.61 | 270,200 | — | — |
| 2024-12-03 | $7.47 | $7.47 | 91,300 | — | — |
| 2024-12-02 | $7.63 | $7.63 | 107,600 | — | — |
| 2024-11-29 | $7.41 | $7.41 | 56,600 | — | — |
| 2024-11-27 | $7.50 | $7.50 | 194,200 | — | — |
| 2024-11-26 | $7.44 | $7.44 | 313,000 | — | — |
| 2024-11-25 | $7.46 | $7.46 | 233,600 | — | — |
| 2024-11-22 | $7.31 | $7.31 | 207,500 | — | — |
| 2024-11-21 | $6.98 | $6.98 | 375,200 | — | — |
| 2024-11-20 | $7.48 | $7.48 | 347,500 | — | — |
| 2024-11-19 | $7.09 | $7.09 | 239,400 | — | — |
| 2024-11-18 | $6.43 | $6.43 | 139,100 | — | — |
| 2024-11-15 | $6.40 | $6.40 | 165,400 | — | — |
| 2024-11-14 | $6.68 | $6.68 | 172,200 | — | — |
| 2024-11-13 | $7.09 | $7.09 | 208,600 | — | — |
| 2024-11-12 | $7.02 | $7.02 | 235,600 | — | — |
| 2024-11-11 | $6.54 | $6.54 | 459,600 | — | — |
| 2024-11-08 | $6.74 | $6.74 | 227,300 | — | — |
| 2024-11-07 | $6.39 | $6.39 | 465,300 | — | — |
| 2024-11-06 | $6.41 | $6.41 | 159,300 | — | — |
| 2024-11-05 | $6.14 | $6.14 | 85,100 | — | — |
| 2024-11-04 | $5.99 | $5.99 | 97,800 | — | — |
| 2024-11-01 | $5.88 | $5.88 | 80,000 | — | — |
| 2024-10-31 | $5.68 | $5.68 | 128,700 | — | — |
| 2024-10-30 | $5.93 | $5.93 | 89,800 | — | — |
| 2024-10-29 | $5.73 | $5.73 | 130,900 | — | — |
| 2024-10-28 | $5.62 | $5.62 | 207,600 | — | — |
| 2024-10-25 | $5.50 | $5.50 | 69,100 | — | — |
| 2024-10-24 | $5.39 | $5.39 | 78,500 | — | — |
| 2024-10-23 | $5.31 | $5.31 | 110,400 | — | — |
| 2024-10-22 | $5.25 | $5.25 | 149,800 | — | — |
| 2024-10-21 | $5.25 | $5.25 | 164,500 | — | — |
| 2024-10-18 | $5.21 | $5.21 | 176,200 | — | — |
| 2024-10-17 | $5.06 | $5.06 | 198,000 | — | — |
| 2024-10-16 | $4.61 | $4.61 | 140,200 | — | — |
| 2024-10-15 | $4.64 | $4.64 | 114,700 | — | — |
| 2024-10-14 | $4.63 | $4.63 | 63,900 | — | — |
| 2024-10-11 | $4.62 | $4.62 | 131,200 | — | — |
| 2024-10-10 | $4.49 | $4.49 | 122,700 | — | — |
| 2024-10-09 | $4.54 | $4.54 | 163,900 | — | — |
| 2024-10-08 | $4.81 | $4.81 | 191,400 | — | — |
| 2024-10-07 | $5.09 | $5.09 | 131,700 | — | — |
| 2024-10-04 | $5.38 | $5.38 | 285,300 | — | — |
| 2024-10-03 | $4.71 | $4.71 | 81,200 | — | — |
| 2024-10-02 | $4.97 | $4.97 | 94,200 | — | — |
| 2024-10-01 | $4.85 | $4.85 | 63,300 | — | — |
| 2024-09-30 | $4.93 | $4.93 | 60,900 | — | — |
| 2024-09-27 | $4.95 | $4.95 | 68,400 | — | — |
| 2024-09-26 | $4.72 | $4.72 | 105,800 | — | — |
| 2024-09-25 | $4.74 | $4.74 | 138,200 | — | — |
| 2024-09-24 | $4.99 | $4.99 | 177,400 | — | — |
| 2024-09-23 | $4.89 | $4.89 | 138,300 | — | — |
| 2024-09-20 | $5.00 | $5.00 | 388,800 | — | — |
| 2024-09-19 | $5.62 | $5.62 | 235,500 | — | — |
| 2024-09-18 | $5.20 | $5.20 | 162,600 | — | — |
| 2024-09-17 | $5.08 | $5.08 | 123,200 | — | — |
| 2024-09-16 | $5.09 | $5.09 | 97,000 | — | — |
| 2024-09-13 | $5.18 | $5.18 | 116,900 | — | — |
| 2024-09-12 | $5.12 | $5.12 | 261,700 | — | — |
| 2024-09-11 | $4.85 | $4.85 | 157,500 | — | — |
| 2024-09-10 | $4.84 | $4.84 | 188,100 | — | — |
| 2024-09-09 | $4.75 | $4.75 | 390,200 | — | — |
| 2024-09-06 | $4.77 | $4.77 | 338,200 | — | — |
| 2024-09-05 | $4.58 | $4.58 | 560,200 | — | — |
| 2024-09-04 | $4.22 | $4.22 | 400,900 | — | — |
| 2024-09-03 | $4.37 | $4.37 | 401,100 | — | — |
| 2024-08-30 | $4.38 | $4.38 | 755,700 | — | — |
| 2024-08-29 | $3.82 | $3.82 | 699,600 | — | — |
| 2024-08-28 | $3.97 | $3.97 | 945,900 | — | — |
| 2024-08-27 | $4.74 | $4.74 | 2,290,000 | — | — |
| 2024-08-26 | $6.34 | $6.34 | 199,000 | — | — |
| 2024-08-23 | $6.00 | $6.00 | 64,500 | — | — |
| 2024-08-22 | $5.71 | $5.71 | 43,700 | — | — |
| 2024-08-21 | $5.71 | $5.71 | 55,300 | — | — |
| 2024-08-20 | $5.69 | $5.69 | 82,600 | — | — |
| 2024-08-19 | $5.60 | $5.60 | 156,300 | — | — |
| 2024-08-16 | $5.75 | $5.75 | 61,900 | — | — |
| 2024-08-15 | $5.98 | $5.98 | 66,200 | — | — |
| 2024-08-14 | $5.81 | $5.81 | 173,200 | — | — |
| 2024-08-13 | $6.04 | $6.04 | 197,600 | — | — |
| 2024-08-12 | $5.43 | $5.43 | 142,100 | — | — |
| 2024-08-09 | $5.01 | $5.01 | 81,700 | — | — |
| 2024-08-08 | $5.02 | $5.02 | 198,200 | — | — |
| 2024-08-07 | $4.82 | $4.82 | 125,800 | — | — |
| 2024-08-06 | $5.14 | $5.14 | 126,500 | — | — |
| 2024-08-05 | $5.26 | $5.26 | 257,200 | — | — |
| 2024-08-02 | $5.61 | $5.61 | 259,800 | — | — |
| 2024-08-01 | $6.03 | $6.03 | 115,200 | — | — |
| 2024-07-31 | $6.33 | $6.33 | 104,700 | — | — |
| 2024-07-30 | $6.32 | $6.32 | 98,900 | — | — |
| 2024-07-29 | $6.38 | $6.38 | 135,300 | — | — |
| 2024-07-26 | $6.21 | $6.21 | 72,300 | — | — |
| 2024-07-25 | $6.07 | $6.07 | 188,400 | — | — |
| 2024-07-24 | $5.77 | $5.77 | 126,700 | — | — |
| 2024-07-23 | $5.62 | $5.62 | 252,000 | — | — |
| 2024-07-22 | $5.40 | $5.40 | 188,600 | — | — |
| 2024-07-19 | $4.85 | $4.85 | 150,200 | — | — |
| 2024-07-18 | $5.09 | $5.09 | 140,800 | — | — |
| 2024-07-17 | $5.56 | $5.56 | 137,500 | — | — |
| 2024-07-16 | $5.58 | $5.58 | 340,900 | — | — |
| 2024-07-15 | $5.01 | $5.01 | 127,900 | — | — |
| 2024-07-12 | $5.03 | $5.03 | 130,600 | — | — |
| 2024-07-11 | $5.18 | $5.18 | 183,100 | — | — |
| 2024-07-10 | $4.90 | $4.90 | 68,500 | — | — |
| 2024-07-09 | $5.03 | $5.03 | 73,400 | — | — |
| 2024-07-08 | $5.00 | $5.00 | 148,800 | — | — |
| 2024-07-05 | $4.89 | $4.89 | 130,900 | — | — |
| 2024-07-03 | $4.93 | $4.93 | 54,000 | — | — |
| 2024-07-02 | $4.72 | $4.72 | 284,400 | — | — |
| 2024-07-01 | $4.72 | $4.72 | 207,400 | — | — |
| 2024-06-28 | $5.13 | $5.13 | 2,790,700 | — | — |
| 2024-06-27 | $5.14 | $5.14 | 353,900 | — | — |
| 2024-06-26 | $4.83 | $4.83 | 348,500 | — | — |
| 2024-06-25 | $4.70 | $4.70 | 757,700 | — | — |
| 2024-06-24 | $5.03 | $5.03 | 167,400 | — | — |
| 2024-06-21 | $5.02 | $5.02 | 599,100 | — | — |
| 2024-06-20 | $5.10 | $5.10 | 236,800 | — | — |
| 2024-06-18 | $4.89 | $4.89 | 149,900 | — | — |
| 2024-06-17 | $5.15 | $5.15 | 194,000 | — | — |
| 2024-06-14 | $5.20 | $5.20 | 160,700 | — | — |
| 2024-06-13 | $5.27 | $5.27 | 85,100 | — | — |
| 2024-06-12 | $5.44 | $5.44 | 122,000 | — | — |
| 2024-06-11 | $5.63 | $5.63 | 102,100 | — | — |
| 2024-06-10 | $5.90 | $5.90 | 98,400 | — | — |
| 2024-06-07 | $5.91 | $5.91 | 124,700 | — | — |
| 2024-06-06 | $6.06 | $6.06 | 235,200 | — | — |
| 2024-06-05 | $5.86 | $5.86 | 208,300 | — | — |
| 2024-06-04 | $5.51 | $5.51 | 152,400 | — | — |
| 2024-06-03 | $5.81 | $5.81 | 147,800 | — | — |
| 2024-05-31 | $5.84 | $5.84 | 99,300 | — | — |
| 2024-05-30 | $5.78 | $5.78 | 162,800 | — | — |
| 2024-05-29 | $5.72 | $5.72 | 134,200 | — | — |
| 2024-05-28 | $5.58 | $5.58 | 270,300 | — | — |
| 2024-05-24 | $5.62 | $5.62 | 110,800 | — | — |
| 2024-05-23 | $5.69 | $5.69 | 240,400 | — | — |
| 2024-05-22 | $5.83 | $5.83 | 212,900 | — | — |
| 2024-05-21 | $5.96 | $5.96 | 283,000 | — | — |
| 2024-05-20 | $5.94 | $5.94 | 220,000 | — | — |
| 2024-05-17 | $5.87 | $5.87 | 215,900 | — | — |
| 2024-05-16 | $5.77 | $5.77 | 184,000 | — | — |
| 2024-05-15 | $5.99 | $5.99 | 235,700 | — | — |
| 2024-05-14 | $6.12 | $6.12 | 198,600 | — | — |
| 2024-05-13 | $6.11 | $6.11 | 119,500 | — | — |
| 2024-05-10 | $6.28 | $6.28 | 73,000 | — | — |
| 2024-05-09 | $6.57 | $6.57 | 50,300 | — | — |
| 2024-05-08 | $6.65 | $6.65 | 70,800 | — | — |
| 2024-05-07 | $6.87 | $6.87 | 207,400 | — | — |
| 2024-05-06 | $6.66 | $6.66 | 56,500 | — | — |
| 2024-05-03 | $6.39 | $6.39 | 113,400 | — | — |
| 2024-05-02 | $6.35 | $6.35 | 133,300 | — | — |
| 2024-05-01 | $6.44 | $6.44 | 109,900 | — | — |
| 2024-04-30 | $6.42 | $6.42 | 122,200 | — | — |
| 2024-04-29 | $6.46 | $6.46 | 74,200 | — | — |
| 2024-04-26 | $6.60 | $6.60 | 110,900 | — | — |
| 2024-04-25 | $6.64 | $6.64 | 256,400 | — | — |
| 2024-04-24 | $6.33 | $6.33 | 105,100 | — | — |
| 2024-04-23 | $6.45 | $6.45 | 137,000 | — | — |
| 2024-04-22 | $6.29 | $6.29 | 169,800 | — | — |
| 2024-04-19 | $6.69 | $6.69 | 170,600 | — | — |
| 2024-04-18 | $6.32 | $6.32 | 149,600 | — | — |
| 2024-04-17 | $6.53 | $6.53 | 139,100 | — | — |
| 2024-04-16 | $6.54 | $6.54 | 188,600 | — | — |
| 2024-04-15 | $6.25 | $6.25 | 230,400 | — | — |
| 2024-04-12 | $6.06 | $6.06 | 106,100 | — | — |
| 2024-04-11 | $6.17 | $6.17 | 120,800 | — | — |
| 2024-04-10 | $5.85 | $5.85 | 126,100 | — | — |
| 2024-04-09 | $6.15 | $6.15 | 116,500 | — | — |
| 2024-04-08 | $6.01 | $6.01 | 205,700 | — | — |
| 2024-04-05 | $6.14 | $6.14 | 125,900 | — | — |
| 2024-04-04 | $6.12 | $6.12 | 210,800 | — | — |
| 2024-04-03 | $6.15 | $6.15 | 478,900 | — | — |
| 2024-04-02 | $5.52 | $5.52 | 210,200 | — | — |
| 2024-04-01 | $5.79 | $5.79 | 444,000 | — | — |
| 2024-03-28 | $5.31 | $5.31 | 164,600 | — | — |
| 2024-03-27 | $5.17 | $5.17 | 114,200 | — | — |
| 2024-03-26 | $5.16 | $5.16 | 285,400 | — | — |
| 2024-03-25 | $5.40 | $5.40 | 280,100 | — | — |
| 2024-03-22 | $5.19 | $5.19 | 413,000 | — | — |
| 2024-03-21 | $5.04 | $5.04 | 798,800 | — | — |
| 2024-03-20 | $5.01 | $5.01 | 2,958,000 | — | — |
| 2024-03-19 | $7.19 | $7.19 | 85,500 | — | — |
| 2024-03-18 | $7.18 | $7.18 | 67,200 | — | — |
| 2024-03-15 | $7.38 | $7.38 | 126,800 | — | — |
| 2024-03-14 | $7.43 | $7.43 | 92,700 | — | — |
| 2024-03-13 | $7.70 | $7.70 | 60,700 | — | — |
| 2024-03-12 | $7.77 | $7.77 | 57,500 | — | — |
| 2024-03-11 | $7.57 | $7.57 | 64,200 | — | — |
| 2024-03-08 | $7.93 | $7.93 | 76,600 | — | — |
| 2024-03-07 | $7.87 | $7.87 | 52,400 | — | — |
| 2024-03-06 | $7.79 | $7.79 | 44,000 | — | — |
| 2024-03-05 | $7.88 | $7.88 | 89,000 | — | — |
| 2024-03-04 | $8.18 | $8.18 | 107,900 | — | — |
| 2024-03-01 | $8.40 | $8.40 | 173,700 | — | — |
| 2024-02-29 | $8.35 | $8.35 | 87,000 | — | — |
| 2024-02-28 | $8.25 | $8.25 | 103,100 | — | — |
| 2024-02-27 | $8.26 | $8.26 | 141,900 | — | — |
| 2024-02-26 | $8.32 | $8.32 | 111,400 | — | — |
| 2024-02-23 | $8.07 | $8.07 | 60,900 | — | — |
| 2024-02-22 | $7.81 | $7.81 | 44,800 | — | — |
| 2024-02-21 | $8.03 | $8.03 | 107,900 | — | — |
| 2024-02-20 | $8.03 | $8.03 | 104,100 | — | — |
| 2024-02-16 | $8.19 | $8.19 | 69,300 | — | — |
| 2024-02-15 | $8.21 | $8.21 | 98,700 | — | — |
| 2024-02-14 | $7.90 | $7.90 | 92,700 | — | — |
| 2024-02-13 | $7.89 | $7.89 | 151,600 | — | — |
| 2024-02-12 | $8.39 | $8.39 | 125,900 | — | — |
| 2024-02-09 | $8.55 | $8.55 | 216,000 | — | — |
| 2024-02-08 | $8.32 | $8.32 | 293,400 | — | — |
| 2024-02-07 | $7.61 | $7.61 | 150,700 | — | — |
| 2024-02-06 | $7.51 | $7.51 | 207,000 | — | — |
| 2024-02-05 | $7.53 | $7.53 | 296,500 | — | — |
| 2024-02-02 | $6.49 | $6.49 | 131,800 | — | — |
| 2024-02-01 | $6.48 | $6.48 | 95,700 | — | — |
| 2024-01-31 | $6.53 | $6.53 | 81,900 | — | — |
| 2024-01-30 | $6.78 | $6.78 | 98,100 | — | — |
| 2024-01-29 | $7.02 | $7.02 | 152,600 | — | — |
| 2024-01-26 | $6.64 | $6.64 | 76,800 | — | — |
| 2024-01-25 | $6.50 | $6.50 | 123,500 | — | — |
| 2024-01-24 | $6.16 | $6.16 | 115,500 | — | — |
| 2024-01-23 | $6.53 | $6.53 | 62,900 | — | — |
| 2024-01-22 | $6.82 | $6.82 | 126,800 | — | — |
| 2024-01-19 | $7.03 | $7.03 | 172,300 | — | — |
| 2024-01-18 | $6.67 | $6.67 | 96,800 | — | — |
| 2024-01-17 | $6.57 | $6.57 | 100,300 | — | — |
| 2024-01-16 | $6.76 | $6.76 | 188,300 | — | — |
| 2024-01-12 | $6.87 | $6.87 | 94,000 | — | — |
| 2024-01-11 | $6.75 | $6.75 | 123,300 | — | — |
| 2024-01-10 | $7.03 | $7.03 | 291,900 | — | — |
| 2024-01-09 | $7.14 | $7.14 | 167,700 | — | — |
| 2024-01-08 | $7.60 | $7.60 | 393,100 | — | — |
| 2024-01-05 | $7.11 | $7.11 | 275,400 | — | — |
| 2024-01-04 | $6.32 | $6.32 | 119,000 | — | — |
| 2024-01-03 | $6.35 | $6.35 | 85,700 | — | — |
| 2024-01-02 | $6.38 | $6.38 | 68,400 | — | — |