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 2026-09-04
- 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 | $5.97 | $15.42 | 1,100 | — | — |
| 2024-12-30 | $5.97 | $15.42 | 12,200 | — | — |
| 2024-12-27 | $5.76 | $14.88 | 9,100 | — | — |
| 2024-12-26 | $5.89 | $15.21 | 24,200 | — | — |
| 2024-12-24 | $6.15 | $15.89 | 1,200 | — | — |
| 2024-12-23 | $5.95 | $15.37 | 1,200 | — | — |
| 2024-12-20 | $6.18 | $15.96 | 8,800 | — | — |
| 2024-12-19 | $5.91 | $15.27 | 3,000 | — | — |
| 2024-12-18 | $5.88 | $15.19 | 1,700 | — | — |
| 2024-12-17 | $5.94 | $15.34 | 1,000 | — | — |
| 2024-12-16 | $5.91 | $15.27 | 700 | — | — |
| 2024-12-13 | $6.16 | $15.91 | 2,800 | — | — |
| 2024-12-12 | $5.95 | $15.37 | 2,200 | — | — |
| 2024-12-11 | $5.90 | $15.24 | 1,200 | — | — |
| 2024-12-10 | $5.94 | $15.34 | 800 | — | — |
| 2024-12-09 | $6.19 | $15.99 | 800 | — | — |
| 2024-12-06 | $5.94 | $15.34 | 1,000 | — | — |
| 2024-12-05 | $5.87 | $15.16 | 600 | — | — |
| 2024-12-04 | $5.89 | $15.21 | 1,000 | — | — |
| 2024-12-03 | $5.92 | $15.29 | 500 | — | — |
| 2024-12-02 | $6.12 | $15.81 | 6,100 | — | — |
| 2024-11-29 | $5.80 | $14.98 | 9,200 | — | — |
| 2024-11-27 | $5.85 | $15.11 | 3,600 | — | — |
| 2024-11-26 | $6.00 | $15.50 | 500 | — | — |
| 2024-11-25 | $6.00 | $15.50 | 1,800 | — | — |
| 2024-11-22 | $6.00 | $15.50 | 800 | — | — |
| 2024-11-21 | $6.15 | $15.89 | 3,900 | — | — |
| 2024-11-20 | $6.04 | $15.60 | 700 | — | — |
| 2024-11-19 | $6.03 | $15.58 | 7,700 | — | — |
| 2024-11-18 | $6.21 | $16.04 | 3,500 | — | — |
| 2024-11-15 | $6.27 | $16.20 | 5,000 | — | — |
| 2024-11-14 | $6.08 | $15.71 | 8,000 | — | — |
| 2024-11-13 | $5.92 | $15.29 | 1,000 | — | — |
| 2024-11-12 | $5.87 | $15.16 | 4,000 | — | — |
| 2024-11-11 | $5.88 | $15.19 | 1,700 | — | — |
| 2024-11-08 | $6.02 | $15.55 | 6,300 | — | — |
| 2024-11-07 | $5.85 | $15.11 | 4,600 | — | — |
| 2024-11-06 | $5.97 | $15.42 | 3,600 | — | — |
| 2024-11-05 | $5.91 | $15.27 | 14,000 | — | — |
| 2024-11-04 | $5.90 | $15.24 | 14,400 | — | — |
| 2024-11-01 | $5.98 | $15.45 | 5,300 | — | — |
| 2024-10-31 | $6.11 | $15.78 | 7,700 | — | — |
| 2024-10-30 | $5.80 | $14.98 | 12,700 | — | — |
| 2024-10-29 | $5.80 | $14.98 | 1,100 | — | — |
| 2024-10-28 | $5.98 | $15.45 | 1,500 | — | — |
| 2024-10-25 | $5.80 | $14.98 | 2,300 | — | — |
| 2024-10-24 | $5.96 | $15.40 | 0 | — | — |
| 2024-10-23 | $5.96 | $15.40 | 0 | — | — |
| 2024-10-22 | $5.96 | $15.40 | 4,900 | — | — |
| 2024-10-21 | $5.96 | $15.40 | 5,300 | — | — |
| 2024-10-18 | $5.98 | $15.45 | 2,300 | — | — |
| 2024-10-17 | $6.24 | $16.12 | 6,200 | — | — |
| 2024-10-16 | $5.92 | $15.29 | 1,400 | — | — |
| 2024-10-15 | $5.72 | $14.78 | 1,500 | — | — |
| 2024-10-14 | $5.76 | $14.88 | 1,600 | — | — |
| 2024-10-11 | $5.95 | $15.37 | 12,400 | — | — |
| 2024-10-10 | $5.81 | $15.01 | 2,000 | — | — |
| 2024-10-09 | $5.93 | $15.32 | 14,500 | — | — |
| 2024-10-08 | $6.13 | $15.83 | 7,300 | — | — |
| 2024-10-07 | $6.05 | $15.63 | 700 | — | — |
| 2024-10-04 | $6.13 | $15.83 | 1,600 | — | — |
| 2024-10-03 | $6.05 | $15.63 | 1,600 | — | — |
| 2024-10-02 | $6.25 | $16.14 | 3,300 | — | — |
| 2024-10-01 | $5.86 | $15.14 | 300 | — | — |
| 2024-09-30 | $6.13 | $15.83 | 3,100 | — | — |
| 2024-09-27 | $6.04 | $15.60 | 3,100 | — | — |
| 2024-09-26 | $5.76 | $14.88 | 15,300 | — | — |
| 2024-09-25 | $5.40 | $13.95 | 19,400 | — | — |
| 2024-09-24 | $6.01 | $15.52 | 6,400 | — | — |
| 2024-09-23 | $6.00 | $15.50 | 1,100 | — | — |
| 2024-09-20 | $6.45 | $16.66 | 5,900 | — | — |
| 2024-09-19 | $5.83 | $15.06 | 2,500 | — | — |
| 2024-09-18 | $5.85 | $15.11 | 3,000 | — | — |
| 2024-09-17 | $6.05 | $15.63 | 6,800 | — | — |
| 2024-09-16 | $6.11 | $15.78 | 6,800 | — | — |
| 2024-09-13 | $5.86 | $15.14 | 5,900 | — | — |
| 2024-09-12 | $6.06 | $15.65 | 3,800 | — | — |
| 2024-09-11 | $5.91 | $15.27 | 8,500 | — | — |
| 2024-09-10 | $5.82 | $15.03 | 400 | — | — |
| 2024-09-09 | $5.82 | $15.03 | 600 | — | — |
| 2024-09-06 | $6.03 | $15.58 | 13,100 | — | — |
| 2024-09-05 | $6.04 | $15.60 | 1,800 | — | — |
| 2024-09-04 | $5.99 | $15.47 | 4,600 | — | — |
| 2024-09-03 | $5.94 | $15.34 | 2,900 | — | — |
| 2024-08-30 | $5.96 | $15.40 | 1,000 | — | — |
| 2024-08-29 | $5.85 | $15.11 | 9,300 | — | — |
| 2024-08-28 | $5.57 | $14.39 | 2,000 | — | — |
| 2024-08-27 | $5.66 | $14.62 | 0 | — | — |
| 2024-08-26 | $5.66 | $14.62 | 2,000 | — | — |
| 2024-08-23 | $5.70 | $14.72 | 3,100 | — | — |
| 2024-08-22 | $5.79 | $14.96 | 1,600 | — | — |
| 2024-08-21 | $5.60 | $14.47 | 2,300 | — | — |
| 2024-08-20 | $5.51 | $14.23 | 1,200 | — | — |
| 2024-08-19 | $5.71 | $14.75 | 11,000 | — | — |
| 2024-08-16 | $5.79 | $14.96 | 6,100 | — | — |
| 2024-08-15 | $5.80 | $14.98 | 6,400 | — | — |
| 2024-08-14 | $5.57 | $14.39 | 2,500 | — | — |
| 2024-08-13 | $5.26 | $13.59 | 16,000 | — | — |
| 2024-08-12 | $5.74 | $14.83 | 4,300 | — | — |
| 2024-08-09 | $5.56 | $14.36 | 300 | — | — |
| 2024-08-08 | $5.57 | $14.39 | 7,100 | — | — |
| 2024-08-07 | $5.38 | $13.90 | 800 | — | — |
| 2024-08-06 | $5.18 | $13.38 | 9,800 | — | — |
| 2024-08-05 | $5.55 | $14.34 | 42,500 | — | — |
| 2024-08-02 | $5.50 | $14.21 | 1,400 | — | — |
| 2024-08-01 | $5.51 | $14.23 | 5,500 | — | — |
| 2024-07-31 | $5.63 | $14.54 | 3,100 | — | — |
| 2024-07-30 | $5.40 | $13.95 | 8,200 | — | — |
| 2024-07-29 | $5.53 | $14.28 | 5,500 | — | — |
| 2024-07-26 | $5.56 | $14.36 | 300 | — | — |
| 2024-07-25 | $5.56 | $14.36 | 100 | — | — |
| 2024-07-24 | $5.56 | $14.36 | 400 | — | — |
| 2024-07-23 | $5.69 | $14.70 | 1,200 | — | — |
| 2024-07-22 | $5.69 | $14.70 | 500 | — | — |
| 2024-07-19 | $5.50 | $14.21 | 3,000 | — | — |
| 2024-07-18 | $5.50 | $14.21 | 600 | — | — |
| 2024-07-17 | $5.70 | $14.72 | 6,800 | — | — |
| 2024-07-16 | $5.56 | $14.36 | 500 | — | — |
| 2024-07-15 | $5.75 | $14.85 | 11,700 | — | — |
| 2024-07-12 | $5.51 | $14.23 | 2,400 | — | — |
| 2024-07-11 | $5.31 | $13.72 | 14,200 | — | — |
| 2024-07-10 | $5.31 | $13.72 | 11,100 | — | — |
| 2024-07-09 | $5.44 | $14.05 | 7,800 | — | — |
| 2024-07-08 | $5.26 | $13.59 | 3,400 | — | — |
| 2024-07-05 | $5.50 | $14.21 | 3,400 | — | — |
| 2024-07-03 | $5.35 | $13.82 | 300 | — | — |
| 2024-07-02 | $5.35 | $13.82 | 13,500 | — | — |
| 2024-07-01 | $5.11 | $13.20 | 2,100 | — | — |
| 2024-06-28 | $5.37 | $13.87 | 18,800 | — | — |
| 2024-06-27 | $5.35 | $13.82 | 700 | — | — |
| 2024-06-26 | $5.15 | $13.30 | 800 | — | — |
| 2024-06-25 | $5.15 | $13.30 | 3,200 | — | — |
| 2024-06-24 | $5.07 | $13.10 | 700 | — | — |
| 2024-06-21 | $5.50 | $14.21 | 8,300 | — | — |
| 2024-06-20 | $5.18 | $13.38 | 8,400 | — | — |
| 2024-06-18 | $5.10 | $13.17 | 5,600 | — | — |
| 2024-06-17 | $5.07 | $13.10 | 5,800 | — | — |
| 2024-06-14 | $5.20 | $13.43 | 800 | — | — |
| 2024-06-13 | $5.19 | $13.41 | 700 | — | — |
| 2024-06-12 | $5.31 | $13.72 | 1,400 | — | — |
| 2024-06-11 | $5.11 | $13.20 | 1,400 | — | — |
| 2024-06-10 | $5.08 | $13.12 | 800 | — | — |
| 2024-06-07 | $5.08 | $13.12 | 3,600 | — | — |
| 2024-06-06 | $5.12 | $13.23 | 2,900 | — | — |
| 2024-06-05 | $5.09 | $13.15 | 3,100 | — | — |
| 2024-06-04 | $5.10 | $13.17 | 3,400 | — | — |
| 2024-06-03 | $5.18 | $13.38 | 500 | — | — |
| 2024-05-31 | $5.06 | $13.07 | 7,400 | — | — |
| 2024-05-30 | $5.07 | $13.10 | 4,100 | — | — |
| 2024-05-29 | $5.11 | $13.20 | 700 | — | — |
| 2024-05-28 | $5.13 | $13.25 | 5,100 | — | — |
| 2024-05-24 | $5.19 | $13.41 | 7,200 | — | — |
| 2024-05-23 | $5.15 | $13.30 | 1,400 | — | — |
| 2024-05-22 | $5.27 | $13.61 | 2,000 | — | — |
| 2024-05-21 | $5.33 | $13.77 | 700 | — | — |
| 2024-05-20 | $5.40 | $13.95 | 1,200 | — | — |
| 2024-05-17 | $5.27 | $13.61 | 2,800 | — | — |
| 2024-05-16 | $5.32 | $13.74 | 2,000 | — | — |
| 2024-05-15 | $5.31 | $13.72 | 1,200 | — | — |
| 2024-05-14 | $5.18 | $13.38 | 1,100 | — | — |
| 2024-05-13 | $5.08 | $13.12 | 2,100 | — | — |
| 2024-05-10 | $5.43 | $14.03 | 13,200 | — | — |
| 2024-05-09 | $5.05 | $13.04 | 15,600 | — | — |
| 2024-05-08 | $5.24 | $13.54 | 8,100 | — | — |
| 2024-05-07 | $5.23 | $13.51 | 2,900 | — | — |
| 2024-05-06 | $5.31 | $13.72 | 1,500 | — | — |
| 2024-05-03 | $5.34 | $13.79 | 1,500 | — | — |
| 2024-05-02 | $5.50 | $14.21 | 11,500 | — | — |
| 2024-05-01 | $5.70 | $14.72 | 0 | — | — |
| 2024-04-30 | $5.70 | $14.72 | 1,000 | — | — |
| 2024-04-29 | $5.61 | $14.49 | 1,900 | — | — |
| 2024-04-26 | $5.84 | $15.09 | 1,400 | — | — |
| 2024-04-25 | $6.00 | $15.50 | 400 | — | — |
| 2024-04-24 | $5.70 | $14.72 | 5,100 | — | — |
| 2024-04-23 | $5.85 | $15.11 | 2,200 | — | — |
| 2024-04-22 | $5.60 | $14.47 | 1,400 | — | — |
| 2024-04-19 | $5.77 | $14.90 | 2,800 | — | — |
| 2024-04-18 | $5.63 | $14.54 | 5,600 | — | — |
| 2024-04-17 | $5.41 | $13.97 | 2,300 | — | — |
| 2024-04-16 | $5.45 | $14.08 | 1,500 | — | — |
| 2024-04-15 | $5.41 | $13.97 | 6,300 | — | — |
| 2024-04-12 | $5.66 | $14.62 | 3,700 | — | — |
| 2024-04-11 | $5.65 | $14.59 | 4,300 | — | — |
| 2024-04-10 | $5.70 | $14.72 | 900 | — | — |
| 2024-04-09 | $5.70 | $14.72 | 15,200 | — | — |
| 2024-04-08 | $5.66 | $14.62 | 1,000 | — | — |
| 2024-04-05 | $5.99 | $15.47 | 500 | — | — |
| 2024-04-04 | $5.80 | $14.98 | 17,800 | — | — |
| 2024-04-03 | $5.82 | $15.03 | 27,200 | — | — |
| 2024-04-02 | $6.27 | $16.20 | 2,400 | — | — |
| 2024-04-01 | $6.50 | $16.79 | 1,300 | — | — |
| 2024-03-28 | $6.35 | $16.40 | 6,700 | — | — |
| 2024-03-27 | $6.35 | $16.40 | 2,700 | — | — |
| 2024-03-26 | $6.25 | $16.14 | 2,700 | — | — |
| 2024-03-25 | $6.35 | $16.40 | 6,500 | — | — |
| 2024-03-22 | $6.28 | $16.22 | 800 | — | — |
| 2024-03-21 | $6.28 | $16.22 | 700 | — | — |
| 2024-03-20 | $6.15 | $15.89 | 0 | — | — |
| 2024-03-19 | $6.15 | $15.89 | 1,600 | — | — |
| 2024-03-18 | $6.08 | $15.71 | 1,200 | — | — |
| 2024-03-15 | $6.34 | $16.38 | 2,000 | — | — |
| 2024-03-14 | $6.31 | $16.30 | 2,400 | — | — |
| 2024-03-13 | $6.26 | $16.17 | 3,500 | — | — |
| 2024-03-12 | $5.94 | $15.34 | 2,000 | — | — |
| 2024-03-11 | $6.06 | $15.65 | 1,000 | — | — |
| 2024-03-08 | $6.25 | $16.14 | 1,500 | — | — |
| 2024-03-07 | $6.20 | $16.02 | 11,400 | — | — |
| 2024-03-06 | $6.31 | $16.30 | 11,600 | — | — |
| 2024-03-05 | $5.83 | $15.06 | 5,600 | — | — |
| 2024-03-04 | $6.42 | $16.58 | 4,000 | — | — |
| 2024-03-01 | $6.27 | $16.20 | 2,500 | — | — |
| 2024-02-29 | $6.56 | $16.95 | 2,100 | — | — |
| 2024-02-28 | $6.58 | $17.00 | 4,500 | — | — |
| 2024-02-27 | $6.21 | $16.04 | 3,700 | — | — |
| 2024-02-26 | $6.43 | $16.61 | 2,300 | — | — |
| 2024-02-23 | $6.41 | $16.56 | 8,000 | — | — |
| 2024-02-22 | $6.44 | $16.64 | 12,800 | — | — |
| 2024-02-21 | $6.23 | $16.09 | 2,100 | — | — |
| 2024-02-20 | $6.20 | $16.02 | 47,600 | — | — |
| 2024-02-16 | $6.00 | $15.50 | 1,500 | — | — |
| 2024-02-15 | $6.06 | $15.65 | 100 | — | — |
| 2024-02-14 | $6.28 | $16.22 | 500 | — | — |
| 2024-02-13 | $6.14 | $15.86 | 6,000 | — | — |
| 2024-02-12 | $6.10 | $15.76 | 4,000 | — | — |
| 2024-02-09 | $6.35 | $16.40 | 3,200 | — | — |
| 2024-02-08 | $6.44 | $16.64 | 1,900 | — | — |
| 2024-02-07 | $6.39 | $16.51 | 23,300 | — | — |
| 2024-02-06 | $6.37 | $16.45 | 3,200 | — | — |
| 2024-02-05 | $6.07 | $15.68 | 1,400 | — | — |
| 2024-02-02 | $6.16 | $15.91 | 9,300 | — | — |
| 2024-02-01 | $6.35 | $16.40 | 30,200 | — | — |
| 2024-01-31 | $6.30 | $16.27 | 6,400 | — | — |
| 2024-01-30 | $6.30 | $16.27 | 7,700 | — | — |
| 2024-01-29 | $6.41 | $16.56 | 5,700 | — | — |
| 2024-01-26 | $6.45 | $16.66 | 16,300 | — | — |
| 2024-01-25 | $6.01 | $15.52 | 1,000 | — | — |
| 2024-01-24 | $5.98 | $15.45 | 20,100 | — | — |
| 2024-01-23 | $5.96 | $15.40 | 2,200 | — | — |
| 2024-01-22 | $5.99 | $15.47 | 1,200 | — | — |
| 2024-01-19 | $6.05 | $15.63 | 1,800 | — | — |
| 2024-01-18 | $6.07 | $15.68 | 1,300 | — | — |
| 2024-01-17 | $5.99 | $15.47 | 8,100 | — | — |
| 2024-01-16 | $6.19 | $15.99 | 1,600 | — | — |
| 2024-01-12 | $6.09 | $15.73 | 3,900 | — | — |
| 2024-01-11 | $6.14 | $15.86 | 35,800 | — | — |
| 2024-01-10 | $6.10 | $15.76 | 22,300 | — | — |
| 2024-01-09 | $6.08 | $15.71 | 7,700 | — | — |
| 2024-01-08 | $6.02 | $15.55 | 4,800 | — | — |
| 2024-01-05 | $6.05 | $15.63 | 26,500 | — | — |
| 2024-01-04 | $6.00 | $15.50 | 13,500 | — | — |
| 2024-01-03 | $6.04 | $15.60 | 8,600 | — | — |
| 2024-01-02 | $6.00 | $15.50 | 14,400 | — | — |