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
- 1994-12-19 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 | $7.94 | $7.94 | 306,500 | — | — |
| 2024-12-30 | $8.30 | $8.30 | 577,400 | — | — |
| 2024-12-27 | $7.79 | $7.79 | 274,100 | — | — |
| 2024-12-26 | $7.49 | $7.49 | 261,600 | — | — |
| 2024-12-24 | $7.55 | $7.55 | 143,800 | — | — |
| 2024-12-23 | $7.81 | $7.81 | 388,900 | — | — |
| 2024-12-20 | $7.60 | $7.60 | 1,102,800 | — | — |
| 2024-12-19 | $7.44 | $7.44 | 551,600 | — | — |
| 2024-12-18 | $6.35 | $6.35 | 522,200 | — | — |
| 2024-12-17 | $7.18 | $7.18 | 902,400 | — | — |
| 2024-12-16 | $6.30 | $6.30 | 656,600 | — | — |
| 2024-12-13 | $6.13 | $6.13 | 607,800 | — | — |
| 2024-12-12 | $5.93 | $5.93 | 940,000 | — | — |
| 2024-12-11 | $6.02 | $6.02 | 4,216,600 | — | — |
| 2024-12-10 | $4.23 | $4.23 | 618,300 | — | — |
| 2024-12-09 | $4.19 | $4.19 | 154,200 | — | — |
| 2024-12-06 | $3.97 | $3.97 | 53,300 | — | — |
| 2024-12-05 | $3.89 | $3.89 | 29,600 | — | — |
| 2024-12-04 | $3.93 | $3.93 | 54,800 | — | — |
| 2024-12-03 | $3.77 | $3.77 | 38,300 | — | — |
| 2024-12-02 | $3.87 | $3.87 | 46,600 | — | — |
| 2024-11-29 | $3.90 | $3.90 | 22,700 | — | — |
| 2024-11-27 | $3.85 | $3.85 | 19,900 | — | — |
| 2024-11-26 | $3.85 | $3.85 | 32,500 | — | — |
| 2024-11-25 | $3.90 | $3.90 | 62,000 | — | — |
| 2024-11-22 | $3.83 | $3.83 | 43,300 | — | — |
| 2024-11-21 | $3.88 | $3.88 | 56,200 | — | — |
| 2024-11-20 | $3.80 | $3.80 | 54,200 | — | — |
| 2024-11-19 | $3.80 | $3.80 | 34,900 | — | — |
| 2024-11-18 | $3.89 | $3.89 | 77,300 | — | — |
| 2024-11-15 | $3.84 | $3.84 | 53,600 | — | — |
| 2024-11-14 | $3.71 | $3.71 | 41,100 | — | — |
| 2024-11-13 | $3.83 | $3.83 | 43,600 | — | — |
| 2024-11-12 | $3.79 | $3.79 | 48,700 | — | — |
| 2024-11-11 | $3.82 | $3.82 | 78,600 | — | — |
| 2024-11-08 | $3.66 | $3.66 | 72,400 | — | — |
| 2024-11-07 | $3.62 | $3.62 | 20,200 | — | — |
| 2024-11-06 | $3.69 | $3.69 | 77,300 | — | — |
| 2024-11-05 | $3.57 | $3.57 | 74,300 | — | — |
| 2024-11-04 | $3.61 | $3.61 | 72,800 | — | — |
| 2024-11-01 | $3.57 | $3.57 | 47,300 | — | — |
| 2024-10-31 | $3.58 | $3.58 | 15,500 | — | — |
| 2024-10-30 | $3.58 | $3.58 | 21,600 | — | — |
| 2024-10-29 | $3.63 | $3.63 | 105,500 | — | — |
| 2024-10-28 | $3.64 | $3.64 | 40,900 | — | — |
| 2024-10-25 | $3.55 | $3.55 | 90,300 | — | — |
| 2024-10-24 | $3.55 | $3.55 | 59,400 | — | — |
| 2024-10-23 | $3.57 | $3.57 | 32,900 | — | — |
| 2024-10-22 | $3.59 | $3.59 | 60,500 | — | — |
| 2024-10-21 | $3.56 | $3.56 | 18,000 | — | — |
| 2024-10-18 | $3.56 | $3.56 | 43,300 | — | — |
| 2024-10-17 | $3.62 | $3.62 | 42,600 | — | — |
| 2024-10-16 | $3.62 | $3.62 | 80,300 | — | — |
| 2024-10-15 | $3.66 | $3.66 | 86,500 | — | — |
| 2024-10-14 | $3.75 | $3.75 | 31,800 | — | — |
| 2024-10-11 | $3.75 | $3.75 | 8,000 | — | — |
| 2024-10-10 | $3.78 | $3.78 | 46,000 | — | — |
| 2024-10-09 | $3.78 | $3.78 | 24,100 | — | — |
| 2024-10-08 | $3.84 | $3.84 | 18,600 | — | — |
| 2024-10-07 | $3.80 | $3.80 | 44,800 | — | — |
| 2024-10-04 | $3.92 | $3.92 | 43,200 | — | — |
| 2024-10-03 | $3.79 | $3.79 | 34,300 | — | — |
| 2024-10-02 | $3.86 | $3.86 | 24,800 | — | — |
| 2024-10-01 | $3.89 | $3.89 | 17,800 | — | — |
| 2024-09-30 | $3.86 | $3.86 | 188,000 | — | — |
| 2024-09-27 | $4.03 | $4.03 | 70,300 | — | — |
| 2024-09-26 | $3.86 | $3.86 | 84,600 | — | — |
| 2024-09-25 | $3.90 | $3.90 | 56,100 | — | — |
| 2024-09-24 | $3.99 | $3.99 | 42,800 | — | — |
| 2024-09-23 | $4.05 | $4.05 | 268,700 | — | — |
| 2024-09-20 | $3.89 | $3.89 | 83,700 | — | — |
| 2024-09-19 | $3.87 | $3.87 | 58,700 | — | — |
| 2024-09-18 | $3.79 | $3.79 | 79,200 | — | — |
| 2024-09-17 | $3.77 | $3.77 | 45,400 | — | — |
| 2024-09-16 | $3.73 | $3.73 | 48,100 | — | — |
| 2024-09-13 | $3.92 | $3.92 | 156,800 | — | — |
| 2024-09-12 | $3.81 | $3.81 | 299,900 | — | — |
| 2024-09-11 | $3.62 | $3.62 | 133,200 | — | — |
| 2024-09-10 | $3.45 | $3.45 | 113,200 | — | — |
| 2024-09-09 | $3.17 | $3.17 | 58,600 | — | — |
| 2024-09-06 | $3.24 | $3.24 | 254,100 | — | — |
| 2024-09-05 | $3.25 | $3.25 | 116,400 | — | — |
| 2024-09-04 | $3.47 | $3.47 | 16,300 | — | — |
| 2024-09-03 | $3.53 | $3.53 | 21,000 | — | — |
| 2024-08-30 | $3.71 | $3.71 | 15,800 | — | — |
| 2024-08-29 | $3.80 | $3.80 | 34,500 | — | — |
| 2024-08-28 | $3.92 | $3.92 | 2,000 | — | — |
| 2024-08-27 | $3.99 | $3.99 | 5,500 | — | — |
| 2024-08-26 | $4.05 | $4.05 | 4,600 | — | — |
| 2024-08-23 | $4.08 | $4.08 | 18,500 | — | — |
| 2024-08-22 | $3.94 | $3.94 | 60,800 | — | — |
| 2024-08-21 | $4.10 | $4.10 | 42,100 | — | — |
| 2024-08-20 | $4.21 | $4.21 | 43,400 | — | — |
| 2024-08-19 | $4.25 | $4.25 | 52,100 | — | — |
| 2024-08-16 | $4.36 | $4.36 | 49,900 | — | — |
| 2024-08-15 | $4.57 | $4.57 | 18,400 | — | — |
| 2024-08-14 | $4.60 | $4.60 | 29,200 | — | — |
| 2024-08-13 | $4.59 | $4.59 | 87,500 | — | — |
| 2024-08-12 | $4.76 | $4.76 | 123,600 | — | — |
| 2024-08-09 | $4.74 | $4.74 | 125,900 | — | — |
| 2024-08-08 | $4.69 | $4.69 | 21,000 | — | — |
| 2024-08-07 | $4.74 | $4.74 | 144,400 | — | — |
| 2024-08-06 | $4.62 | $4.62 | 90,300 | — | — |
| 2024-08-05 | $4.70 | $4.70 | 189,600 | — | — |
| 2024-08-02 | $4.60 | $4.60 | 230,900 | — | — |
| 2024-08-01 | $4.43 | $4.43 | 12,500 | — | — |
| 2024-07-31 | $4.50 | $4.50 | 47,900 | — | — |
| 2024-07-30 | $4.82 | $4.82 | 330,900 | — | — |
| 2024-07-29 | $4.60 | $4.60 | 22,700 | — | — |
| 2024-07-26 | $4.76 | $4.76 | 607,600 | — | — |
| 2024-07-25 | $4.94 | $4.94 | 329,100 | — | — |
| 2024-07-24 | $4.65 | $4.65 | 32,900 | — | — |
| 2024-07-23 | $4.98 | $4.98 | 124,500 | — | — |
| 2024-07-22 | $4.78 | $4.78 | 214,400 | — | — |
| 2024-07-19 | $4.84 | $4.84 | 406,900 | — | — |
| 2024-07-18 | $4.62 | $4.62 | 295,800 | — | — |
| 2024-07-17 | $4.66 | $4.66 | 39,900 | — | — |
| 2024-07-16 | $4.66 | $4.66 | 332,600 | — | — |
| 2024-07-15 | $4.48 | $4.48 | 176,500 | — | — |
| 2024-07-12 | $4.15 | $4.15 | 37,400 | — | — |
| 2024-07-11 | $4.01 | $4.01 | 91,400 | — | — |
| 2024-07-10 | $4.26 | $4.26 | 800 | — | — |
| 2024-07-09 | $4.28 | $4.28 | 1,200 | — | — |
| 2024-07-08 | $4.30 | $4.30 | 5,700 | — | — |
| 2024-07-05 | $4.28 | $4.28 | 11,900 | — | — |
| 2024-07-03 | $4.10 | $4.10 | 600 | — | — |
| 2024-07-02 | $4.17 | $4.17 | 7,300 | — | — |
| 2024-07-01 | $4.16 | $4.16 | 13,800 | — | — |
| 2024-06-28 | $4.20 | $4.20 | 3,300 | — | — |
| 2024-06-27 | $4.13 | $4.13 | 800 | — | — |
| 2024-06-26 | $4.25 | $4.25 | 9,900 | — | — |
| 2024-06-25 | $4.13 | $4.13 | 10,000 | — | — |
| 2024-06-24 | $4.22 | $4.22 | 10,400 | — | — |
| 2024-06-21 | $4.27 | $4.27 | 16,800 | — | — |
| 2024-06-20 | $4.16 | $4.16 | 9,800 | — | — |
| 2024-06-18 | $4.20 | $4.20 | 18,900 | — | — |
| 2024-06-17 | $4.37 | $4.37 | 4,400 | — | — |
| 2024-06-14 | $4.45 | $4.45 | 2,800 | — | — |
| 2024-06-13 | $4.34 | $4.34 | 11,700 | — | — |
| 2024-06-12 | $4.61 | $4.61 | 25,800 | — | — |
| 2024-06-11 | $4.53 | $4.53 | 48,100 | — | — |
| 2024-06-10 | $5.63 | $5.63 | 106,300 | — | — |
| 2024-06-07 | $5.19 | $5.19 | 14,800 | — | — |
| 2024-06-06 | $5.19 | $5.19 | 57,000 | — | — |
| 2024-06-05 | $5.13 | $5.13 | 43,500 | — | — |
| 2024-06-04 | $4.36 | $4.36 | 71,900 | — | — |
| 2024-06-03 | $4.15 | $4.15 | 24,300 | — | — |
| 2024-05-31 | $4.34 | $4.34 | 4,800 | — | — |
| 2024-05-30 | $4.40 | $4.40 | 18,100 | — | — |
| 2024-05-29 | $4.38 | $4.38 | 4,100 | — | — |
| 2024-05-28 | $4.38 | $4.38 | 1,000 | — | — |
| 2024-05-24 | $4.30 | $4.30 | 1,200 | — | — |
| 2024-05-23 | $4.27 | $4.27 | 5,100 | — | — |
| 2024-05-22 | $4.37 | $4.37 | 400 | — | — |
| 2024-05-21 | $4.41 | $4.41 | 9,300 | — | — |
| 2024-05-20 | $4.37 | $4.37 | 6,700 | — | — |
| 2024-05-17 | $4.30 | $4.30 | 8,400 | — | — |
| 2024-05-16 | $4.40 | $4.40 | 5,100 | — | — |
| 2024-05-15 | $4.38 | $4.38 | 2,100 | — | — |
| 2024-05-14 | $4.31 | $4.31 | 2,800 | — | — |
| 2024-05-13 | $4.48 | $4.48 | 2,600 | — | — |
| 2024-05-10 | $4.47 | $4.47 | 3,900 | — | — |
| 2024-05-09 | $4.36 | $4.36 | 12,100 | — | — |
| 2024-05-08 | $4.50 | $4.50 | 109,800 | — | — |
| 2024-05-07 | $5.77 | $5.77 | 5,200 | — | — |
| 2024-05-06 | $5.84 | $5.84 | 5,200 | — | — |
| 2024-05-03 | $5.80 | $5.80 | 7,100 | — | — |
| 2024-05-02 | $6.12 | $6.12 | 16,200 | — | — |
| 2024-05-01 | $5.93 | $5.93 | 36,900 | — | — |
| 2024-04-30 | $6.10 | $6.10 | 85,600 | — | — |
| 2024-04-29 | $4.73 | $4.73 | 29,700 | — | — |
| 2024-04-26 | $4.15 | $4.15 | 3,100 | — | — |
| 2024-04-25 | $4.10 | $4.10 | 700 | — | — |
| 2024-04-24 | $4.26 | $4.26 | 0 | — | — |
| 2024-04-23 | $4.26 | $4.26 | 1,600 | — | — |
| 2024-04-22 | $4.17 | $4.17 | 1,400 | — | — |
| 2024-04-19 | $4.19 | $4.19 | 1,300 | — | — |
| 2024-04-18 | $4.07 | $4.07 | 700 | — | — |
| 2024-04-17 | $4.07 | $4.07 | 1,600 | — | — |
| 2024-04-16 | $4.02 | $4.02 | 1,400 | — | — |
| 2024-04-15 | $4.26 | $4.26 | 700 | — | — |
| 2024-04-12 | $4.21 | $4.21 | 300 | — | — |
| 2024-04-11 | $4.21 | $4.21 | 3,000 | — | — |
| 2024-04-10 | $4.40 | $4.40 | 5,600 | — | — |
| 2024-04-09 | $4.26 | $4.26 | 29,500 | — | — |
| 2024-04-08 | $4.47 | $4.47 | 1,500 | — | — |
| 2024-04-05 | $4.19 | $4.19 | 6,300 | — | — |
| 2024-04-04 | $4.70 | $4.70 | 2,200 | — | — |
| 2024-04-03 | $4.91 | $4.91 | 400 | — | — |
| 2024-04-02 | $4.92 | $4.92 | 1,700 | — | — |
| 2024-04-01 | $4.95 | $4.95 | 7,300 | — | — |
| 2024-03-28 | $4.56 | $4.56 | 400 | — | — |
| 2024-03-27 | $4.41 | $4.41 | 5,600 | — | — |
| 2024-03-26 | $4.35 | $4.35 | 3,400 | — | — |
| 2024-03-25 | $4.53 | $4.53 | 10,000 | — | — |
| 2024-03-22 | $4.68 | $4.68 | 4,700 | — | — |
| 2024-03-21 | $5.12 | $5.12 | 2,200 | — | — |
| 2024-03-20 | $5.18 | $5.18 | 2,400 | — | — |
| 2024-03-19 | $5.28 | $5.28 | 4,300 | — | — |
| 2024-03-18 | $5.26 | $5.26 | 1,800 | — | — |
| 2024-03-15 | $5.21 | $5.21 | 3,200 | — | — |
| 2024-03-14 | $5.65 | $5.65 | 4,500 | — | — |
| 2024-03-13 | $5.90 | $5.90 | 10,800 | — | — |
| 2024-03-12 | $6.01 | $6.01 | 4,000 | — | — |
| 2024-03-11 | $6.25 | $6.25 | 3,200 | — | — |
| 2024-03-08 | $6.29 | $6.29 | 0 | — | — |
| 2024-03-07 | $6.29 | $6.29 | 3,200 | — | — |
| 2024-03-06 | $6.01 | $6.01 | 700 | — | — |
| 2024-03-05 | $6.11 | $6.11 | 1,100 | — | — |
| 2024-03-04 | $6.22 | $6.22 | 5,100 | — | — |
| 2024-03-01 | $6.05 | $6.05 | 500 | — | — |
| 2024-02-29 | $6.05 | $6.05 | 2,700 | — | — |
| 2024-02-28 | $6.05 | $6.05 | 1,900 | — | — |
| 2024-02-27 | $6.04 | $6.04 | 1,000 | — | — |
| 2024-02-26 | $6.24 | $6.24 | 1,900 | — | — |
| 2024-02-23 | $6.00 | $6.00 | 3,100 | — | — |
| 2024-02-22 | $6.01 | $6.01 | 3,200 | — | — |
| 2024-02-21 | $6.00 | $6.00 | 0 | — | — |
| 2024-02-20 | $6.00 | $6.00 | 1,300 | — | — |
| 2024-02-16 | $6.01 | $6.01 | 2,000 | — | — |
| 2024-02-15 | $5.90 | $5.90 | 4,200 | — | — |
| 2024-02-14 | $6.01 | $6.01 | 1,300 | — | — |
| 2024-02-13 | $5.92 | $5.92 | 1,800 | — | — |
| 2024-02-12 | $6.32 | $6.32 | 3,300 | — | — |
| 2024-02-09 | $6.37 | $6.37 | 800 | — | — |
| 2024-02-08 | $5.85 | $5.85 | 700 | — | — |
| 2024-02-07 | $6.13 | $6.13 | 0 | — | — |
| 2024-02-06 | $6.13 | $6.13 | 1,200 | — | — |
| 2024-02-05 | $5.90 | $5.90 | 2,200 | — | — |
| 2024-02-02 | $6.18 | $6.18 | 600 | — | — |
| 2024-02-01 | $6.07 | $6.07 | 1,100 | — | — |
| 2024-01-31 | $6.00 | $6.00 | 7,400 | — | — |
| 2024-01-30 | $6.03 | $6.03 | 10,800 | — | — |
| 2024-01-29 | $5.93 | $5.93 | 800 | — | — |
| 2024-01-26 | $6.02 | $6.02 | 200 | — | — |
| 2024-01-25 | $6.02 | $6.02 | 3,400 | — | — |
| 2024-01-24 | $6.22 | $6.22 | 400 | — | — |
| 2024-01-23 | $5.85 | $5.85 | 3,300 | — | — |
| 2024-01-22 | $5.80 | $5.80 | 8,700 | — | — |
| 2024-01-19 | $5.86 | $5.86 | 1,400 | — | — |
| 2024-01-18 | $5.80 | $5.80 | 6,800 | — | — |
| 2024-01-17 | $5.70 | $5.70 | 2,000 | — | — |
| 2024-01-16 | $5.63 | $5.63 | 6,800 | — | — |
| 2024-01-12 | $5.99 | $5.99 | 2,200 | — | — |
| 2024-01-11 | $5.90 | $5.90 | 3,100 | — | — |
| 2024-01-10 | $6.10 | $6.10 | 2,700 | — | — |
| 2024-01-09 | $6.20 | $6.20 | 3,500 | — | — |
| 2024-01-08 | $6.20 | $6.20 | 7,000 | — | — |
| 2024-01-05 | $6.66 | $6.66 | 900 | — | — |
| 2024-01-04 | $6.67 | $6.67 | 2,600 | — | — |
| 2024-01-03 | $6.71 | $6.71 | 3,700 | — | — |
| 2024-01-02 | $6.51 | $6.51 | 3,600 | — | — |