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
- 2004-07-28 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 | $6.43 | $6.43 | 1,716,800 | — | — |
| 2024-12-30 | $6.52 | $6.52 | 5,425,700 | — | — |
| 2024-12-27 | $6.82 | $6.82 | 2,253,200 | — | — |
| 2024-12-26 | $6.89 | $6.89 | 2,306,800 | — | — |
| 2024-12-24 | $6.74 | $6.74 | 1,413,600 | — | — |
| 2024-12-23 | $7.02 | $7.02 | 3,238,000 | — | — |
| 2024-12-20 | $6.85 | $6.85 | 7,215,300 | — | — |
| 2024-12-19 | $6.30 | $6.30 | 3,494,500 | — | — |
| 2024-12-18 | $5.94 | $5.94 | 4,836,700 | — | — |
| 2024-12-17 | $5.93 | $5.93 | 5,321,000 | — | — |
| 2024-12-16 | $6.27 | $6.27 | 5,034,600 | — | — |
| 2024-12-13 | $6.54 | $6.54 | 1,822,500 | — | — |
| 2024-12-12 | $6.55 | $6.55 | 1,896,900 | — | — |
| 2024-12-11 | $6.61 | $6.61 | 1,973,400 | — | — |
| 2024-12-10 | $6.67 | $6.67 | 1,642,800 | — | — |
| 2024-12-09 | $6.66 | $6.66 | 1,889,500 | — | — |
| 2024-12-06 | $6.80 | $6.80 | 1,902,300 | — | — |
| 2024-12-05 | $6.73 | $6.73 | 2,747,100 | — | — |
| 2024-12-04 | $6.80 | $6.80 | 2,779,600 | — | — |
| 2024-12-03 | $6.71 | $6.71 | 2,590,900 | — | — |
| 2024-12-02 | $6.59 | $6.59 | 3,637,000 | — | — |
| 2024-11-29 | $6.78 | $6.78 | 1,853,500 | — | — |
| 2024-11-27 | $6.61 | $6.61 | 3,244,700 | — | — |
| 2024-11-26 | $6.58 | $6.58 | 5,996,300 | — | — |
| 2024-11-25 | $6.72 | $6.72 | 2,343,900 | — | — |
| 2024-11-22 | $6.84 | $6.84 | 3,026,600 | — | — |
| 2024-11-21 | $6.90 | $6.90 | 3,628,700 | — | — |
| 2024-11-20 | $6.88 | $6.88 | 1,926,800 | — | — |
| 2024-11-19 | $6.86 | $6.86 | 1,714,600 | — | — |
| 2024-11-18 | $6.72 | $6.72 | 2,325,900 | — | — |
| 2024-11-15 | $6.80 | $6.80 | 5,215,700 | — | — |
| 2024-11-14 | $7.02 | $7.02 | 3,426,600 | — | — |
| 2024-11-13 | $6.96 | $6.96 | 2,416,300 | — | — |
| 2024-11-12 | $7.08 | $7.08 | 2,927,400 | — | — |
| 2024-11-11 | $7.22 | $7.22 | 3,628,100 | — | — |
| 2024-11-08 | $7.35 | $7.35 | 4,822,500 | — | — |
| 2024-11-07 | $7.39 | $7.39 | 3,971,700 | — | — |
| 2024-11-06 | $7.44 | $7.44 | 3,680,100 | — | — |
| 2024-11-05 | $7.26 | $7.26 | 1,768,800 | — | — |
| 2024-11-04 | $7.09 | $7.09 | 2,278,400 | — | — |
| 2024-11-01 | $7.17 | $7.17 | 2,469,400 | — | — |
| 2024-10-31 | $7.07 | $7.07 | 3,693,600 | — | — |
| 2024-10-30 | $7.02 | $7.02 | 3,163,000 | — | — |
| 2024-10-29 | $6.87 | $6.87 | 5,558,300 | — | — |
| 2024-10-28 | $6.82 | $6.82 | 2,440,300 | — | — |
| 2024-10-25 | $6.54 | $6.54 | 1,322,300 | — | — |
| 2024-10-24 | $6.44 | $6.44 | 1,585,000 | — | — |
| 2024-10-23 | $6.49 | $6.49 | 1,010,600 | — | — |
| 2024-10-22 | $6.64 | $6.64 | 935,200 | — | — |
| 2024-10-21 | $6.62 | $6.62 | 1,658,700 | — | — |
| 2024-10-18 | $6.60 | $6.60 | 910,800 | — | — |
| 2024-10-17 | $6.60 | $6.60 | 1,332,600 | — | — |
| 2024-10-16 | $6.73 | $6.73 | 1,789,700 | — | — |
| 2024-10-15 | $6.61 | $6.61 | 1,494,500 | — | — |
| 2024-10-14 | $6.54 | $6.54 | 1,607,200 | — | — |
| 2024-10-11 | $6.48 | $6.48 | 1,281,600 | — | — |
| 2024-10-10 | $6.32 | $6.32 | 1,320,000 | — | — |
| 2024-10-09 | $6.43 | $6.43 | 1,034,700 | — | — |
| 2024-10-08 | $6.46 | $6.46 | 1,414,900 | — | — |
| 2024-10-07 | $6.34 | $6.34 | 2,235,900 | — | — |
| 2024-10-04 | $6.49 | $6.49 | 1,408,000 | — | — |
| 2024-10-03 | $6.42 | $6.42 | 2,775,600 | — | — |
| 2024-10-02 | $6.29 | $6.29 | 1,164,700 | — | — |
| 2024-10-01 | $6.26 | $6.26 | 1,646,500 | — | — |
| 2024-09-30 | $6.29 | $6.29 | 1,870,300 | — | — |
| 2024-09-27 | $6.20 | $6.20 | 1,892,000 | — | — |
| 2024-09-26 | $6.27 | $6.27 | 2,178,100 | — | — |
| 2024-09-25 | $6.39 | $6.39 | 1,537,200 | — | — |
| 2024-09-24 | $6.49 | $6.49 | 1,877,900 | — | — |
| 2024-09-23 | $6.52 | $6.52 | 1,712,100 | — | — |
| 2024-09-20 | $6.60 | $6.60 | 3,597,900 | — | — |
| 2024-09-19 | $6.70 | $6.70 | 2,795,300 | — | — |
| 2024-09-18 | $6.66 | $6.66 | 1,852,100 | — | — |
| 2024-09-17 | $6.56 | $6.56 | 2,073,100 | — | — |
| 2024-09-16 | $6.55 | $6.55 | 3,723,100 | — | — |
| 2024-09-13 | $6.27 | $6.27 | 2,272,700 | — | — |
| 2024-09-12 | $6.20 | $6.20 | 1,724,400 | — | — |
| 2024-09-11 | $6.13 | $6.13 | 2,393,900 | — | — |
| 2024-09-10 | $6.02 | $6.02 | 2,285,300 | — | — |
| 2024-09-09 | $6.10 | $6.10 | 2,784,000 | — | — |
| 2024-09-06 | $5.93 | $5.93 | 2,217,100 | — | — |
| 2024-09-05 | $6.03 | $6.03 | 1,944,400 | — | — |
| 2024-09-04 | $6.09 | $6.09 | 2,569,300 | — | — |
| 2024-09-03 | $6.08 | $6.08 | 4,521,400 | — | — |
| 2024-08-30 | $6.26 | $6.26 | 4,507,300 | — | — |
| 2024-08-29 | $6.33 | $6.33 | 6,867,000 | — | — |
| 2024-08-28 | $5.90 | $5.90 | 11,050,400 | — | — |
| 2024-08-27 | $5.38 | $5.38 | 861,600 | — | — |
| 2024-08-26 | $5.38 | $5.38 | 1,386,100 | — | — |
| 2024-08-23 | $5.37 | $5.37 | 1,211,000 | — | — |
| 2024-08-22 | $5.33 | $5.33 | 1,373,800 | — | — |
| 2024-08-21 | $5.39 | $5.39 | 1,604,900 | — | — |
| 2024-08-20 | $5.25 | $5.25 | 1,984,400 | — | — |
| 2024-08-19 | $5.35 | $5.35 | 2,978,600 | — | — |
| 2024-08-16 | $5.14 | $5.14 | 1,103,700 | — | — |
| 2024-08-15 | $5.19 | $5.19 | 2,123,000 | — | — |
| 2024-08-14 | $5.19 | $5.19 | 2,021,500 | — | — |
| 2024-08-13 | $5.07 | $5.07 | 2,349,200 | — | — |
| 2024-08-12 | $5.19 | $5.19 | 1,934,500 | — | — |
| 2024-08-09 | $5.05 | $5.05 | 1,435,700 | — | — |
| 2024-08-08 | $5.19 | $5.19 | 1,721,700 | — | — |
| 2024-08-07 | $5.01 | $5.01 | 3,542,500 | — | — |
| 2024-08-06 | $5.27 | $5.27 | 3,318,100 | — | — |
| 2024-08-05 | $5.23 | $5.23 | 4,767,400 | — | — |
| 2024-08-02 | $5.34 | $5.34 | 3,382,400 | — | — |
| 2024-08-01 | $5.55 | $5.55 | 3,243,900 | — | — |
| 2024-07-31 | $5.76 | $5.76 | 1,824,100 | — | — |
| 2024-07-30 | $5.76 | $5.76 | 1,537,900 | — | — |
| 2024-07-29 | $5.82 | $5.82 | 1,864,500 | — | — |
| 2024-07-26 | $5.85 | $5.85 | 1,961,500 | — | — |
| 2024-07-25 | $5.80 | $5.80 | 2,473,700 | — | — |
| 2024-07-24 | $5.82 | $5.82 | 2,248,300 | — | — |
| 2024-07-23 | $5.89 | $5.89 | 2,738,300 | — | — |
| 2024-07-22 | $5.74 | $5.74 | 2,245,100 | — | — |
| 2024-07-19 | $5.71 | $5.71 | 1,685,500 | — | — |
| 2024-07-18 | $5.72 | $5.72 | 2,860,100 | — | — |
| 2024-07-17 | $5.80 | $5.80 | 3,227,200 | — | — |
| 2024-07-16 | $6.00 | $6.00 | 3,654,600 | — | — |
| 2024-07-15 | $5.83 | $5.83 | 2,801,200 | — | — |
| 2024-07-12 | $5.70 | $5.70 | 2,125,500 | — | — |
| 2024-07-11 | $5.61 | $5.61 | 2,840,500 | — | — |
| 2024-07-10 | $5.53 | $5.53 | 1,775,400 | — | — |
| 2024-07-09 | $5.35 | $5.35 | 1,311,000 | — | — |
| 2024-07-08 | $5.39 | $5.39 | 3,744,600 | — | — |
| 2024-07-05 | $5.13 | $5.13 | 1,630,300 | — | — |
| 2024-07-03 | $5.03 | $5.03 | 876,600 | — | — |
| 2024-07-02 | $5.03 | $5.03 | 1,839,400 | — | — |
| 2024-07-01 | $5.09 | $5.09 | 3,040,200 | — | — |
| 2024-06-28 | $5.22 | $5.22 | 5,349,600 | — | — |
| 2024-06-27 | $5.29 | $5.29 | 1,490,500 | — | — |
| 2024-06-26 | $5.19 | $5.19 | 2,095,400 | — | — |
| 2024-06-25 | $5.24 | $5.24 | 2,778,200 | — | — |
| 2024-06-24 | $5.43 | $5.43 | 5,539,300 | — | — |
| 2024-06-21 | $5.11 | $5.11 | 7,071,200 | — | — |
| 2024-06-20 | $4.86 | $4.86 | 2,188,400 | — | — |
| 2024-06-18 | $4.78 | $4.78 | 1,922,500 | — | — |
| 2024-06-17 | $4.75 | $4.75 | 2,433,000 | — | — |
| 2024-06-14 | $4.80 | $4.80 | 2,691,000 | — | — |
| 2024-06-13 | $5.04 | $5.04 | 3,467,900 | — | — |
| 2024-06-12 | $4.73 | $4.73 | 2,308,100 | — | — |
| 2024-06-11 | $4.65 | $4.65 | 1,583,700 | — | — |
| 2024-06-10 | $4.49 | $4.49 | 3,201,800 | — | — |
| 2024-06-07 | $4.67 | $4.67 | 1,722,000 | — | — |
| 2024-06-06 | $4.64 | $4.64 | 1,122,000 | — | — |
| 2024-06-05 | $4.73 | $4.73 | 2,103,200 | — | — |
| 2024-06-04 | $4.55 | $4.55 | 3,416,500 | — | — |
| 2024-06-03 | $4.69 | $4.69 | 2,368,000 | — | — |
| 2024-05-31 | $4.67 | $4.67 | 2,484,500 | — | — |
| 2024-05-30 | $4.50 | $4.50 | 1,983,900 | — | — |
| 2024-05-29 | $4.53 | $4.53 | 2,276,800 | — | — |
| 2024-05-28 | $4.63 | $4.63 | 1,966,300 | — | — |
| 2024-05-24 | $4.78 | $4.78 | 1,262,400 | — | — |
| 2024-05-23 | $4.82 | $4.82 | 2,142,100 | — | — |
| 2024-05-22 | $4.82 | $4.82 | 1,933,200 | — | — |
| 2024-05-21 | $4.74 | $4.74 | 1,499,400 | — | — |
| 2024-05-20 | $4.70 | $4.70 | 2,845,700 | — | — |
| 2024-05-17 | $4.59 | $4.59 | 2,119,500 | — | — |
| 2024-05-16 | $4.59 | $4.59 | 2,453,200 | — | — |
| 2024-05-15 | $4.45 | $4.45 | 2,000,400 | — | — |
| 2024-05-14 | $4.50 | $4.50 | 2,009,500 | — | — |
| 2024-05-13 | $4.41 | $4.41 | 1,806,000 | — | — |
| 2024-05-10 | $4.32 | $4.32 | 1,897,700 | — | — |
| 2024-05-09 | $4.31 | $4.31 | 2,359,400 | — | — |
| 2024-05-08 | $4.40 | $4.40 | 1,970,800 | — | — |
| 2024-05-07 | $4.47 | $4.47 | 2,188,700 | — | — |
| 2024-05-06 | $4.40 | $4.40 | 1,522,700 | — | — |
| 2024-05-03 | $4.39 | $4.39 | 1,836,300 | — | — |
| 2024-05-02 | $4.38 | $4.38 | 1,710,800 | — | — |
| 2024-05-01 | $4.34 | $4.34 | 2,507,000 | — | — |
| 2024-04-30 | $4.11 | $4.11 | 2,259,800 | — | — |
| 2024-04-29 | $4.26 | $4.26 | 1,813,800 | — | — |
| 2024-04-26 | $4.23 | $4.23 | 2,165,300 | — | — |
| 2024-04-25 | $4.18 | $4.18 | 1,775,500 | — | — |
| 2024-04-24 | $4.19 | $4.19 | 2,219,000 | — | — |
| 2024-04-23 | $4.16 | $4.16 | 1,020,700 | — | — |
| 2024-04-22 | $4.11 | $4.11 | 1,754,700 | — | — |
| 2024-04-19 | $4.18 | $4.18 | 1,798,300 | — | — |
| 2024-04-18 | $4.08 | $4.08 | 1,292,600 | — | — |
| 2024-04-17 | $4.10 | $4.10 | 2,453,500 | — | — |
| 2024-04-16 | $4.05 | $4.05 | 1,324,700 | — | — |
| 2024-04-15 | $4.12 | $4.12 | 1,600,900 | — | — |
| 2024-04-12 | $4.15 | $4.15 | 2,108,400 | — | — |
| 2024-04-11 | $4.30 | $4.30 | 1,493,600 | — | — |
| 2024-04-10 | $4.24 | $4.24 | 3,036,100 | — | — |
| 2024-04-09 | $4.44 | $4.44 | 2,064,100 | — | — |
| 2024-04-08 | $4.55 | $4.55 | 1,958,600 | — | — |
| 2024-04-05 | $4.44 | $4.44 | 2,573,100 | — | — |
| 2024-04-04 | $4.31 | $4.31 | 2,705,500 | — | — |
| 2024-04-03 | $4.43 | $4.43 | 2,812,500 | — | — |
| 2024-04-02 | $4.31 | $4.31 | 4,039,400 | — | — |
| 2024-04-01 | $4.34 | $4.34 | 2,720,600 | — | — |
| 2024-03-28 | $4.53 | $4.53 | 2,578,100 | — | — |
| 2024-03-27 | $4.63 | $4.63 | 5,866,700 | — | — |
| 2024-03-26 | $4.91 | $4.91 | 2,590,200 | — | — |
| 2024-03-25 | $4.90 | $4.90 | 1,911,500 | — | — |
| 2024-03-22 | $4.92 | $4.92 | 2,245,700 | — | — |
| 2024-03-21 | $4.76 | $4.76 | 2,511,900 | — | — |
| 2024-03-20 | $4.82 | $4.82 | 2,200,900 | — | — |
| 2024-03-19 | $4.67 | $4.67 | 1,824,100 | — | — |
| 2024-03-18 | $4.62 | $4.62 | 3,996,600 | — | — |
| 2024-03-15 | $4.47 | $4.47 | 5,811,300 | — | — |
| 2024-03-14 | $4.50 | $4.50 | 2,433,300 | — | — |
| 2024-03-13 | $4.59 | $4.59 | 3,143,700 | — | — |
| 2024-03-12 | $4.45 | $4.45 | 3,356,600 | — | — |
| 2024-03-11 | $4.61 | $4.61 | 6,829,700 | — | — |
| 2024-03-08 | $5.27 | $5.27 | 5,134,200 | — | — |
| 2024-03-07 | $5.15 | $5.15 | 8,675,300 | — | — |
| 2024-03-06 | $4.80 | $4.80 | 4,732,900 | — | — |
| 2024-03-05 | $4.75 | $4.75 | 6,434,300 | — | — |
| 2024-03-04 | $4.65 | $4.65 | 6,869,800 | — | — |
| 2024-03-01 | $4.50 | $4.50 | 7,006,200 | — | — |
| 2024-02-29 | $4.11 | $4.11 | 6,370,700 | — | — |
| 2024-02-28 | $3.92 | $3.92 | 6,239,300 | — | — |
| 2024-02-27 | $3.78 | $3.78 | 3,338,200 | — | — |
| 2024-02-26 | $3.58 | $3.58 | 1,731,300 | — | — |
| 2024-02-23 | $3.55 | $3.55 | 1,449,400 | — | — |
| 2024-02-22 | $3.59 | $3.59 | 1,176,100 | — | — |
| 2024-02-21 | $3.60 | $3.60 | 1,204,900 | — | — |
| 2024-02-20 | $3.60 | $3.60 | 1,511,500 | — | — |
| 2024-02-16 | $3.65 | $3.65 | 1,497,300 | — | — |
| 2024-02-15 | $3.71 | $3.71 | 2,864,600 | — | — |
| 2024-02-14 | $3.60 | $3.60 | 2,371,100 | — | — |
| 2024-02-13 | $3.40 | $3.40 | 3,025,300 | — | — |
| 2024-02-12 | $3.67 | $3.67 | 2,793,100 | — | — |
| 2024-02-09 | $3.51 | $3.51 | 1,694,000 | — | — |
| 2024-02-08 | $3.43 | $3.43 | 939,400 | — | — |
| 2024-02-07 | $3.43 | $3.43 | 1,412,400 | — | — |
| 2024-02-06 | $3.46 | $3.46 | 1,773,300 | — | — |
| 2024-02-05 | $3.25 | $3.25 | 1,950,300 | — | — |
| 2024-02-02 | $3.28 | $3.28 | 1,897,500 | — | — |
| 2024-02-01 | $3.41 | $3.41 | 1,826,500 | — | — |
| 2024-01-31 | $3.34 | $3.34 | 1,955,700 | — | — |
| 2024-01-30 | $3.41 | $3.41 | 1,380,000 | — | — |
| 2024-01-29 | $3.52 | $3.52 | 1,956,200 | — | — |
| 2024-01-26 | $3.35 | $3.35 | 1,338,700 | — | — |
| 2024-01-25 | $3.44 | $3.44 | 1,527,200 | — | — |
| 2024-01-24 | $3.43 | $3.43 | 2,176,700 | — | — |
| 2024-01-23 | $3.45 | $3.45 | 1,470,600 | — | — |
| 2024-01-22 | $3.45 | $3.45 | 5,800,700 | — | — |
| 2024-01-19 | $3.36 | $3.36 | 3,263,500 | — | — |
| 2024-01-18 | $3.35 | $3.35 | 3,062,200 | — | — |
| 2024-01-17 | $3.28 | $3.28 | 3,628,000 | — | — |
| 2024-01-16 | $3.33 | $3.33 | 2,058,500 | — | — |
| 2024-01-12 | $3.42 | $3.42 | 3,050,000 | — | — |
| 2024-01-11 | $3.47 | $3.47 | 2,911,800 | — | — |
| 2024-01-10 | $3.59 | $3.59 | 1,675,200 | — | — |
| 2024-01-09 | $3.57 | $3.57 | 2,169,200 | — | — |
| 2024-01-08 | $3.71 | $3.71 | 3,305,600 | — | — |
| 2024-01-05 | $3.64 | $3.64 | 5,315,100 | — | — |
| 2024-01-04 | $3.82 | $3.82 | 2,663,300 | — | — |
| 2024-01-03 | $3.70 | $3.70 | 3,811,500 | — | — |
| 2024-01-02 | $3.92 | $3.92 | 7,778,500 | — | — |