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
- 1999-05-13 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 | $5.60 | $17.78 | 26,300 | — | — |
| 2024-12-30 | $5.76 | $17.92 | 37,000 | — | — |
| 2024-12-27 | $5.69 | $17.70 | 8,600 | — | — |
| 2024-12-26 | $5.70 | $17.73 | 45,700 | — | — |
| 2024-12-24 | $5.53 | $17.20 | 17,900 | — | — |
| 2024-12-23 | $5.37 | $16.71 | 16,100 | — | — |
| 2024-12-20 | $5.53 | $17.20 | 23,900 | — | — |
| 2024-12-19 | $5.47 | $17.02 | 17,000 | — | — |
| 2024-12-18 | $5.48 | $17.05 | 39,100 | — | — |
| 2024-12-17 | $5.60 | $17.42 | 11,000 | — | — |
| 2024-12-16 | $5.61 | $17.45 | 16,700 | — | — |
| 2024-12-13 | $5.65 | $17.58 | 15,400 | — | — |
| 2024-12-12 | $5.68 | $17.67 | 39,500 | — | — |
| 2024-12-11 | $5.59 | $17.39 | 17,500 | — | — |
| 2024-12-10 | $5.54 | $17.23 | 19,400 | — | — |
| 2024-12-09 | $5.50 | $17.11 | 27,800 | — | — |
| 2024-12-06 | $5.47 | $17.02 | 16,400 | — | — |
| 2024-12-05 | $5.45 | $16.95 | 5,300 | — | — |
| 2024-12-04 | $5.46 | $16.99 | 15,300 | — | — |
| 2024-12-03 | $5.47 | $17.02 | 26,200 | — | — |
| 2024-12-02 | $5.43 | $16.89 | 24,500 | — | — |
| 2024-11-29 | $5.36 | $16.67 | 14,000 | — | — |
| 2024-11-27 | $5.36 | $16.67 | 14,000 | — | — |
| 2024-11-26 | $5.28 | $16.43 | 30,800 | — | — |
| 2024-11-25 | $5.31 | $16.52 | 7,300 | — | — |
| 2024-11-22 | $5.33 | $16.58 | 10,500 | — | — |
| 2024-11-21 | $5.25 | $16.33 | 14,600 | — | — |
| 2024-11-20 | $5.28 | $16.43 | 22,700 | — | — |
| 2024-11-19 | $5.30 | $16.49 | 11,900 | — | — |
| 2024-11-18 | $5.31 | $16.52 | 19,100 | — | — |
| 2024-11-15 | $5.32 | $16.55 | 5,000 | — | — |
| 2024-11-14 | $5.32 | $16.55 | 12,700 | — | — |
| 2024-11-13 | $5.41 | $16.83 | 14,800 | — | — |
| 2024-11-12 | $5.40 | $16.80 | 12,900 | — | — |
| 2024-11-11 | $5.40 | $16.80 | 12,100 | — | — |
| 2024-11-08 | $5.38 | $16.74 | 3,700 | — | — |
| 2024-11-07 | $5.38 | $16.74 | 30,800 | — | — |
| 2024-11-06 | $5.38 | $16.74 | 7,400 | — | — |
| 2024-11-05 | $5.36 | $16.67 | 4,200 | — | — |
| 2024-11-04 | $5.34 | $16.61 | 11,300 | — | — |
| 2024-11-01 | $5.29 | $16.46 | 18,400 | — | — |
| 2024-10-31 | $5.42 | $16.86 | 6,100 | — | — |
| 2024-10-30 | $5.44 | $16.92 | 7,400 | — | — |
| 2024-10-29 | $5.51 | $17.14 | 7,500 | — | — |
| 2024-10-28 | $5.59 | $17.39 | 31,200 | — | — |
| 2024-10-25 | $5.42 | $16.86 | 13,800 | — | — |
| 2024-10-24 | $5.42 | $16.86 | 26,600 | — | — |
| 2024-10-23 | $5.35 | $16.64 | 8,700 | — | — |
| 2024-10-22 | $5.35 | $16.64 | 24,300 | — | — |
| 2024-10-21 | $5.48 | $17.05 | 6,100 | — | — |
| 2024-10-18 | $5.55 | $17.27 | 7,400 | — | — |
| 2024-10-17 | $5.52 | $17.17 | 14,300 | — | — |
| 2024-10-16 | $5.61 | $17.45 | 22,300 | — | — |
| 2024-10-15 | $5.65 | $17.58 | 34,400 | — | — |
| 2024-10-14 | $5.43 | $16.89 | 25,800 | — | — |
| 2024-10-11 | $5.26 | $16.36 | 8,900 | — | — |
| 2024-10-10 | $5.23 | $16.27 | 24,900 | — | — |
| 2024-10-09 | $5.29 | $16.46 | 26,800 | — | — |
| 2024-10-08 | $5.31 | $16.52 | 66,500 | — | — |
| 2024-10-07 | $5.86 | $17.87 | 92,700 | — | — |
| 2024-10-04 | $5.73 | $17.48 | 25,300 | — | — |
| 2024-10-03 | $5.59 | $17.05 | 17,800 | — | — |
| 2024-10-02 | $5.63 | $17.17 | 25,700 | — | — |
| 2024-10-01 | $5.63 | $17.17 | 16,400 | — | — |
| 2024-09-30 | $5.57 | $16.99 | 47,600 | — | — |
| 2024-09-27 | $5.48 | $16.71 | 24,400 | — | — |
| 2024-09-26 | $5.37 | $16.38 | 7,100 | — | — |
| 2024-09-25 | $5.35 | $16.32 | 17,400 | — | — |
| 2024-09-24 | $5.35 | $16.32 | 5,400 | — | — |
| 2024-09-23 | $5.42 | $16.53 | 8,000 | — | — |
| 2024-09-20 | $5.41 | $16.50 | 36,900 | — | — |
| 2024-09-19 | $5.29 | $16.13 | 10,300 | — | — |
| 2024-09-18 | $5.21 | $15.89 | 12,800 | — | — |
| 2024-09-17 | $5.20 | $15.86 | 14,100 | — | — |
| 2024-09-16 | $5.21 | $15.89 | 9,400 | — | — |
| 2024-09-13 | $5.22 | $15.92 | 33,100 | — | — |
| 2024-09-12 | $5.22 | $15.92 | 7,100 | — | — |
| 2024-09-11 | $5.20 | $15.86 | 9,100 | — | — |
| 2024-09-10 | $5.21 | $15.89 | 6,600 | — | — |
| 2024-09-09 | $5.17 | $15.77 | 6,700 | — | — |
| 2024-09-06 | $5.20 | $15.86 | 13,700 | — | — |
| 2024-09-05 | $5.21 | $15.89 | 7,300 | — | — |
| 2024-09-04 | $5.20 | $15.86 | 9,000 | — | — |
| 2024-09-03 | $5.20 | $15.86 | 15,800 | — | — |
| 2024-08-30 | $5.16 | $15.74 | 7,400 | — | — |
| 2024-08-29 | $5.23 | $15.95 | 13,500 | — | — |
| 2024-08-28 | $5.26 | $16.04 | 10,500 | — | — |
| 2024-08-27 | $5.17 | $15.77 | 8,600 | — | — |
| 2024-08-26 | $5.15 | $15.71 | 28,300 | — | — |
| 2024-08-23 | $5.22 | $15.92 | 14,000 | — | — |
| 2024-08-22 | $5.26 | $16.04 | 8,600 | — | — |
| 2024-08-21 | $5.26 | $16.04 | 8,400 | — | — |
| 2024-08-20 | $5.22 | $15.92 | 4,700 | — | — |
| 2024-08-19 | $5.19 | $15.83 | 54,000 | — | — |
| 2024-08-16 | $5.32 | $16.23 | 11,600 | — | — |
| 2024-08-15 | $5.21 | $15.89 | 23,300 | — | — |
| 2024-08-14 | $5.13 | $15.65 | 19,800 | — | — |
| 2024-08-13 | $5.15 | $15.71 | 6,700 | — | — |
| 2024-08-12 | $5.22 | $15.92 | 23,100 | — | — |
| 2024-08-09 | $5.28 | $16.10 | 5,200 | — | — |
| 2024-08-08 | $5.26 | $16.04 | 12,100 | — | — |
| 2024-08-07 | $5.25 | $16.01 | 1,400 | — | — |
| 2024-08-06 | $5.28 | $16.10 | 9,100 | — | — |
| 2024-08-05 | $5.25 | $16.01 | 23,000 | — | — |
| 2024-08-02 | $5.35 | $16.32 | 22,200 | — | — |
| 2024-08-01 | $5.44 | $16.59 | 14,500 | — | — |
| 2024-07-31 | $5.42 | $16.53 | 20,100 | — | — |
| 2024-07-30 | $5.33 | $16.26 | 20,500 | — | — |
| 2024-07-29 | $5.37 | $16.38 | 45,100 | — | — |
| 2024-07-26 | $5.25 | $16.01 | 24,900 | — | — |
| 2024-07-25 | $5.21 | $15.89 | 25,900 | — | — |
| 2024-07-24 | $5.28 | $16.10 | 26,800 | — | — |
| 2024-07-23 | $5.14 | $15.68 | 6,900 | — | — |
| 2024-07-22 | $5.19 | $15.83 | 8,400 | — | — |
| 2024-07-19 | $5.19 | $15.83 | 22,200 | — | — |
| 2024-07-18 | $5.23 | $15.95 | 22,900 | — | — |
| 2024-07-17 | $5.30 | $16.16 | 29,900 | — | — |
| 2024-07-16 | $5.37 | $16.38 | 33,300 | — | — |
| 2024-07-15 | $5.27 | $16.07 | 43,800 | — | — |
| 2024-07-12 | $5.48 | $16.71 | 47,500 | — | — |
| 2024-07-11 | $5.28 | $16.10 | 44,200 | — | — |
| 2024-07-10 | $5.31 | $16.19 | 56,200 | — | — |
| 2024-07-09 | $5.54 | $16.55 | 63,400 | — | — |
| 2024-07-08 | $5.44 | $16.25 | 58,400 | — | — |
| 2024-07-05 | $5.35 | $15.98 | 35,100 | — | — |
| 2024-07-03 | $5.27 | $15.74 | 9,800 | — | — |
| 2024-07-02 | $5.25 | $15.68 | 41,600 | — | — |
| 2024-07-01 | $5.19 | $15.50 | 43,800 | — | — |
| 2024-06-28 | $5.14 | $15.35 | 16,800 | — | — |
| 2024-06-27 | $5.16 | $15.41 | 16,600 | — | — |
| 2024-06-26 | $5.16 | $15.41 | 13,500 | — | — |
| 2024-06-25 | $5.12 | $15.29 | 4,500 | — | — |
| 2024-06-24 | $5.19 | $15.50 | 25,500 | — | — |
| 2024-06-21 | $5.22 | $15.59 | 33,200 | — | — |
| 2024-06-20 | $5.07 | $15.14 | 13,000 | — | — |
| 2024-06-18 | $5.01 | $14.96 | 18,200 | — | — |
| 2024-06-17 | $5.08 | $15.17 | 16,500 | — | — |
| 2024-06-14 | $5.08 | $15.17 | 4,900 | — | — |
| 2024-06-13 | $5.05 | $15.08 | 5,300 | — | — |
| 2024-06-12 | $5.09 | $15.20 | 8,600 | — | — |
| 2024-06-11 | $5.04 | $15.05 | 3,700 | — | — |
| 2024-06-10 | $5.02 | $14.99 | 15,800 | — | — |
| 2024-06-07 | $5.09 | $15.20 | 6,000 | — | — |
| 2024-06-06 | $5.10 | $15.23 | 5,100 | — | — |
| 2024-06-05 | $5.11 | $15.26 | 14,000 | — | — |
| 2024-06-04 | $5.21 | $15.56 | 7,800 | — | — |
| 2024-06-03 | $5.32 | $15.89 | 18,500 | — | — |
| 2024-05-31 | $5.23 | $15.62 | 16,300 | — | — |
| 2024-05-30 | $5.29 | $15.80 | 11,800 | — | — |
| 2024-05-29 | $5.25 | $15.68 | 12,800 | — | — |
| 2024-05-28 | $5.27 | $15.74 | 13,000 | — | — |
| 2024-05-24 | $5.27 | $15.74 | 13,000 | — | — |
| 2024-05-23 | $5.23 | $15.62 | 45,400 | — | — |
| 2024-05-22 | $5.32 | $15.89 | 36,600 | — | — |
| 2024-05-21 | $5.34 | $15.95 | 40,700 | — | — |
| 2024-05-20 | $5.20 | $15.53 | 106,600 | — | — |
| 2024-05-17 | $5.09 | $15.20 | 54,500 | — | — |
| 2024-05-16 | $5.07 | $15.14 | 34,300 | — | — |
| 2024-05-15 | $5.09 | $15.20 | 41,100 | — | — |
| 2024-05-14 | $5.04 | $15.05 | 8,200 | — | — |
| 2024-05-13 | $4.99 | $14.90 | 52,800 | — | — |
| 2024-05-10 | $5.10 | $15.23 | 45,000 | — | — |
| 2024-05-09 | $4.98 | $14.87 | 8,200 | — | — |
| 2024-05-08 | $4.97 | $14.84 | 10,100 | — | — |
| 2024-05-07 | $4.96 | $14.81 | 12,700 | — | — |
| 2024-05-06 | $4.96 | $14.81 | 22,000 | — | — |
| 2024-05-03 | $4.99 | $14.90 | 13,700 | — | — |
| 2024-05-02 | $5.10 | $15.23 | 26,900 | — | — |
| 2024-05-01 | $5.06 | $15.11 | 12,900 | — | — |
| 2024-04-30 | $5.05 | $15.08 | 5,200 | — | — |
| 2024-04-29 | $5.10 | $15.23 | 11,100 | — | — |
| 2024-04-26 | $5.07 | $15.14 | 17,700 | — | — |
| 2024-04-25 | $5.06 | $15.11 | 10,900 | — | — |
| 2024-04-24 | $5.11 | $15.26 | 20,900 | — | — |
| 2024-04-23 | $5.06 | $15.11 | 4,700 | — | — |
| 2024-04-22 | $5.03 | $15.02 | 19,500 | — | — |
| 2024-04-19 | $5.08 | $15.17 | 2,200 | — | — |
| 2024-04-18 | $5.02 | $14.99 | 8,900 | — | — |
| 2024-04-17 | $5.04 | $15.05 | 17,400 | — | — |
| 2024-04-16 | $5.05 | $15.08 | 11,100 | — | — |
| 2024-04-15 | $5.13 | $15.32 | 33,400 | — | — |
| 2024-04-12 | $5.08 | $15.17 | 15,800 | — | — |
| 2024-04-11 | $5.03 | $15.02 | 21,200 | — | — |
| 2024-04-10 | $5.07 | $15.14 | 15,200 | — | — |
| 2024-04-09 | $5.00 | $14.93 | 20,100 | — | — |
| 2024-04-08 | $5.19 | $15.16 | 36,100 | — | — |
| 2024-04-05 | $5.20 | $15.19 | 29,900 | — | — |
| 2024-04-04 | $5.25 | $15.33 | 29,200 | — | — |
| 2024-04-03 | $5.20 | $15.19 | 17,400 | — | — |
| 2024-04-02 | $5.20 | $15.19 | 39,000 | — | — |
| 2024-04-01 | $5.14 | $15.01 | 45,300 | — | — |
| 2024-03-28 | $5.06 | $14.78 | 16,800 | — | — |
| 2024-03-27 | $5.01 | $14.63 | 37,700 | — | — |
| 2024-03-26 | $5.09 | $14.86 | 35,400 | — | — |
| 2024-03-25 | $5.07 | $14.81 | 95,700 | — | — |
| 2024-03-22 | $4.80 | $14.02 | 11,200 | — | — |
| 2024-03-21 | $4.80 | $14.02 | 28,300 | — | — |
| 2024-03-20 | $4.77 | $13.93 | 15,600 | — | — |
| 2024-03-19 | $4.74 | $13.84 | 11,500 | — | — |
| 2024-03-18 | $4.74 | $13.84 | 20,400 | — | — |
| 2024-03-15 | $4.79 | $13.99 | 22,400 | — | — |
| 2024-03-14 | $4.69 | $13.70 | 18,400 | — | — |
| 2024-03-13 | $4.76 | $13.90 | 13,500 | — | — |
| 2024-03-12 | $4.74 | $13.84 | 25,800 | — | — |
| 2024-03-11 | $4.78 | $13.96 | 8,800 | — | — |
| 2024-03-08 | $4.67 | $13.64 | 46,300 | — | — |
| 2024-03-07 | $4.60 | $13.43 | 49,500 | — | — |
| 2024-03-06 | $4.80 | $14.02 | 19,600 | — | — |
| 2024-03-05 | $4.83 | $14.11 | 6,900 | — | — |
| 2024-03-04 | $4.78 | $13.96 | 7,500 | — | — |
| 2024-03-01 | $4.71 | $13.76 | 19,100 | — | — |
| 2024-02-29 | $4.70 | $13.73 | 14,300 | — | — |
| 2024-02-28 | $4.70 | $13.73 | 20,400 | — | — |
| 2024-02-27 | $4.76 | $13.90 | 14,000 | — | — |
| 2024-02-26 | $4.73 | $13.81 | 15,300 | — | — |
| 2024-02-23 | $4.77 | $13.93 | 22,200 | — | — |
| 2024-02-22 | $4.82 | $14.08 | 19,300 | — | — |
| 2024-02-21 | $4.89 | $14.28 | 33,500 | — | — |
| 2024-02-20 | $4.86 | $14.19 | 21,700 | — | — |
| 2024-02-16 | $4.82 | $14.08 | 7,600 | — | — |
| 2024-02-15 | $4.79 | $13.99 | 13,800 | — | — |
| 2024-02-14 | $4.78 | $13.96 | 7,200 | — | — |
| 2024-02-13 | $4.74 | $13.84 | 18,000 | — | — |
| 2024-02-12 | $4.71 | $13.76 | 13,200 | — | — |
| 2024-02-09 | $4.77 | $13.93 | 28,400 | — | — |
| 2024-02-08 | $4.66 | $13.61 | 17,900 | — | — |
| 2024-02-07 | $4.66 | $13.61 | 10,800 | — | — |
| 2024-02-06 | $4.65 | $13.58 | 11,600 | — | — |
| 2024-02-05 | $4.68 | $13.67 | 24,900 | — | — |
| 2024-02-02 | $4.72 | $13.78 | 3,600 | — | — |
| 2024-02-01 | $4.75 | $13.87 | 25,000 | — | — |
| 2024-01-31 | $4.77 | $13.93 | 8,900 | — | — |
| 2024-01-30 | $4.77 | $13.93 | 4,300 | — | — |
| 2024-01-29 | $4.81 | $14.05 | 26,300 | — | — |
| 2024-01-26 | $4.85 | $14.16 | 5,600 | — | — |
| 2024-01-25 | $4.85 | $14.16 | 14,100 | — | — |
| 2024-01-24 | $4.89 | $14.28 | 14,000 | — | — |
| 2024-01-23 | $4.87 | $14.22 | 11,400 | — | — |
| 2024-01-22 | $4.90 | $14.31 | 21,400 | — | — |
| 2024-01-19 | $4.92 | $14.37 | 12,600 | — | — |
| 2024-01-18 | $4.86 | $14.19 | 18,700 | — | — |
| 2024-01-17 | $4.94 | $14.43 | 37,400 | — | — |
| 2024-01-16 | $4.89 | $14.28 | 14,000 | — | — |
| 2024-01-12 | $5.00 | $14.60 | 18,100 | — | — |
| 2024-01-11 | $4.94 | $14.43 | 27,600 | — | — |
| 2024-01-10 | $4.87 | $14.22 | 10,300 | — | — |
| 2024-01-09 | $4.87 | $14.22 | 29,100 | — | — |
| 2024-01-08 | $4.78 | $13.96 | 11,300 | — | — |
| 2024-01-05 | $4.72 | $13.78 | 9,400 | — | — |
| 2024-01-04 | $4.80 | $14.02 | 15,100 | — | — |
| 2024-01-03 | $4.76 | $13.90 | 24,100 | — | — |
| 2024-01-02 | $4.80 | $14.02 | 56,300 | — | — |