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
- 1994-03-23 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 | $7.60 | $7.60 | 22,100 | — | — |
| 2024-12-30 | $7.85 | $7.85 | 38,100 | — | — |
| 2024-12-27 | $8.05 | $8.05 | 83,600 | — | — |
| 2024-12-26 | $8.13 | $8.13 | 53,600 | — | — |
| 2024-12-24 | $7.95 | $7.95 | 56,400 | — | — |
| 2024-12-23 | $7.85 | $7.85 | 48,200 | — | — |
| 2024-12-20 | $7.91 | $7.91 | 73,600 | — | — |
| 2024-12-19 | $7.81 | $7.81 | 64,500 | — | — |
| 2024-12-18 | $7.64 | $7.64 | 80,000 | — | — |
| 2024-12-17 | $8.07 | $8.07 | 45,500 | — | — |
| 2024-12-16 | $8.22 | $8.22 | 60,100 | — | — |
| 2024-12-13 | $8.12 | $8.12 | 47,500 | — | — |
| 2024-12-12 | $8.38 | $8.38 | 79,900 | — | — |
| 2024-12-11 | $7.89 | $7.89 | 65,700 | — | — |
| 2024-12-10 | $7.92 | $7.92 | 62,500 | — | — |
| 2024-12-09 | $7.99 | $7.99 | 70,200 | — | — |
| 2024-12-06 | $7.93 | $7.93 | 56,200 | — | — |
| 2024-12-05 | $7.78 | $7.78 | 56,600 | — | — |
| 2024-12-04 | $7.92 | $7.92 | 71,500 | — | — |
| 2024-12-03 | $7.53 | $7.53 | 63,900 | — | — |
| 2024-12-02 | $7.71 | $7.71 | 112,900 | — | — |
| 2024-11-29 | $7.29 | $7.29 | 23,200 | — | — |
| 2024-11-27 | $6.94 | $6.94 | 47,700 | — | — |
| 2024-11-26 | $6.81 | $6.81 | 46,300 | — | — |
| 2024-11-25 | $6.99 | $6.99 | 30,100 | — | — |
| 2024-11-22 | $6.73 | $6.73 | 31,700 | — | — |
| 2024-11-21 | $6.95 | $6.95 | 106,900 | — | — |
| 2024-11-20 | $6.64 | $6.64 | 77,600 | — | — |
| 2024-11-19 | $6.80 | $6.80 | 90,200 | — | — |
| 2024-11-18 | $6.65 | $6.65 | 67,500 | — | — |
| 2024-11-15 | $7.02 | $7.02 | 58,600 | — | — |
| 2024-11-14 | $7.00 | $7.00 | 123,700 | — | — |
| 2024-11-13 | $6.85 | $6.85 | 58,700 | — | — |
| 2024-11-12 | $6.78 | $6.78 | 247,200 | — | — |
| 2024-11-11 | $5.91 | $5.91 | 47,900 | — | — |
| 2024-11-08 | $6.16 | $6.16 | 38,400 | — | — |
| 2024-11-07 | $6.00 | $6.00 | 34,800 | — | — |
| 2024-11-06 | $5.82 | $5.82 | 133,300 | — | — |
| 2024-11-05 | $5.37 | $5.37 | 21,200 | — | — |
| 2024-11-04 | $5.38 | $5.38 | 46,700 | — | — |
| 2024-11-01 | $5.22 | $5.22 | 41,200 | — | — |
| 2024-10-31 | $5.27 | $5.27 | 32,200 | — | — |
| 2024-10-30 | $5.31 | $5.31 | 25,500 | — | — |
| 2024-10-29 | $5.32 | $5.32 | 27,100 | — | — |
| 2024-10-28 | $5.42 | $5.42 | 52,200 | — | — |
| 2024-10-25 | $5.57 | $5.57 | 25,500 | — | — |
| 2024-10-24 | $5.51 | $5.51 | 95,500 | — | — |
| 2024-10-23 | $5.57 | $5.57 | 43,400 | — | — |
| 2024-10-22 | $5.66 | $5.66 | 17,100 | — | — |
| 2024-10-21 | $5.85 | $5.85 | 70,700 | — | — |
| 2024-10-18 | $6.06 | $6.06 | 27,700 | — | — |
| 2024-10-17 | $6.05 | $6.05 | 43,400 | — | — |
| 2024-10-16 | $6.05 | $6.05 | 40,900 | — | — |
| 2024-10-15 | $6.13 | $6.13 | 40,900 | — | — |
| 2024-10-14 | $6.18 | $6.18 | 75,800 | — | — |
| 2024-10-11 | $6.21 | $6.21 | 57,100 | — | — |
| 2024-10-10 | $6.16 | $6.16 | 52,000 | — | — |
| 2024-10-09 | $6.33 | $6.33 | 63,500 | — | — |
| 2024-10-08 | $6.12 | $6.12 | 42,600 | — | — |
| 2024-10-07 | $6.55 | $6.55 | 44,900 | — | — |
| 2024-10-04 | $6.67 | $6.67 | 17,400 | — | — |
| 2024-10-03 | $6.93 | $6.93 | 33,700 | — | — |
| 2024-10-02 | $6.90 | $6.90 | 47,200 | — | — |
| 2024-10-01 | $7.16 | $7.16 | 72,700 | — | — |
| 2024-09-30 | $7.39 | $7.39 | 133,100 | — | — |
| 2024-09-27 | $6.64 | $6.64 | 41,300 | — | — |
| 2024-09-26 | $6.64 | $6.64 | 61,000 | — | — |
| 2024-09-25 | $6.36 | $6.36 | 72,500 | — | — |
| 2024-09-24 | $6.34 | $6.34 | 88,000 | — | — |
| 2024-09-23 | $6.35 | $6.35 | 103,400 | — | — |
| 2024-09-20 | $6.01 | $6.01 | 149,600 | — | — |
| 2024-09-19 | $6.25 | $6.25 | 45,800 | — | — |
| 2024-09-18 | $6.18 | $6.18 | 198,000 | — | — |
| 2024-09-17 | $6.59 | $6.59 | 526,100 | — | — |
| 2024-09-16 | $6.18 | $6.18 | 19,000 | — | — |
| 2024-09-13 | $6.13 | $6.13 | 55,100 | — | — |
| 2024-09-12 | $5.58 | $5.58 | 101,700 | — | — |
| 2024-09-11 | $5.49 | $5.49 | 56,600 | — | — |
| 2024-09-10 | $5.45 | $5.45 | 97,400 | — | — |
| 2024-09-09 | $5.90 | $5.90 | 66,200 | — | — |
| 2024-09-06 | $5.84 | $5.84 | 34,500 | — | — |
| 2024-09-05 | $6.10 | $6.10 | 31,700 | — | — |
| 2024-09-04 | $6.19 | $6.19 | 44,100 | — | — |
| 2024-09-03 | $6.11 | $6.11 | 55,000 | — | — |
| 2024-08-30 | $6.63 | $6.63 | 34,700 | — | — |
| 2024-08-29 | $6.40 | $6.40 | 28,000 | — | — |
| 2024-08-28 | $6.75 | $6.75 | 70,100 | — | — |
| 2024-08-27 | $6.72 | $6.72 | 39,400 | — | — |
| 2024-08-26 | $6.80 | $6.80 | 70,900 | — | — |
| 2024-08-23 | $6.75 | $6.75 | 96,000 | — | — |
| 2024-08-22 | $6.50 | $6.50 | 67,300 | — | — |
| 2024-08-21 | $6.31 | $6.31 | 119,700 | — | — |
| 2024-08-20 | $6.14 | $6.14 | 14,700 | — | — |
| 2024-08-19 | $6.07 | $6.07 | 276,400 | — | — |
| 2024-08-16 | $6.28 | $6.28 | 98,800 | — | — |
| 2024-08-15 | $6.25 | $6.25 | 68,500 | — | — |
| 2024-08-14 | $6.13 | $6.13 | 36,500 | — | — |
| 2024-08-13 | $6.15 | $6.15 | 68,000 | — | — |
| 2024-08-12 | $6.38 | $6.38 | 70,800 | — | — |
| 2024-08-09 | $6.02 | $6.02 | 45,500 | — | — |
| 2024-08-08 | $5.95 | $5.95 | 137,300 | — | — |
| 2024-08-07 | $6.00 | $6.00 | 68,000 | — | — |
| 2024-08-06 | $5.90 | $5.90 | 56,200 | — | — |
| 2024-08-05 | $5.93 | $5.93 | 54,800 | — | — |
| 2024-08-02 | $5.99 | $5.99 | 68,900 | — | — |
| 2024-08-01 | $6.08 | $6.08 | 45,600 | — | — |
| 2024-07-31 | $6.05 | $6.05 | 52,400 | — | — |
| 2024-07-30 | $6.09 | $6.09 | 79,800 | — | — |
| 2024-07-29 | $5.99 | $5.99 | 34,100 | — | — |
| 2024-07-26 | $6.02 | $6.02 | 23,400 | — | — |
| 2024-07-25 | $5.98 | $5.98 | 32,300 | — | — |
| 2024-07-24 | $5.72 | $5.72 | 45,700 | — | — |
| 2024-07-23 | $6.27 | $6.27 | 49,000 | — | — |
| 2024-07-22 | $6.12 | $6.12 | 37,000 | — | — |
| 2024-07-19 | $6.26 | $6.26 | 28,500 | — | — |
| 2024-07-18 | $6.25 | $6.25 | 56,400 | — | — |
| 2024-07-17 | $6.67 | $6.67 | 53,800 | — | — |
| 2024-07-16 | $6.37 | $6.37 | 68,800 | — | — |
| 2024-07-15 | $6.23 | $6.23 | 55,800 | — | — |
| 2024-07-12 | $6.49 | $6.49 | 41,200 | — | — |
| 2024-07-11 | $6.36 | $6.36 | 59,700 | — | — |
| 2024-07-10 | $6.21 | $6.21 | 81,300 | — | — |
| 2024-07-09 | $5.98 | $5.98 | 36,200 | — | — |
| 2024-07-08 | $5.88 | $5.88 | 77,400 | — | — |
| 2024-07-05 | $5.82 | $5.82 | 46,500 | — | — |
| 2024-07-03 | $5.96 | $5.96 | 21,200 | — | — |
| 2024-07-02 | $5.93 | $5.93 | 78,800 | — | — |
| 2024-07-01 | $6.13 | $6.13 | 75,900 | — | — |
| 2024-06-28 | $6.17 | $6.17 | 97,200 | — | — |
| 2024-06-27 | $5.93 | $5.93 | 44,000 | — | — |
| 2024-06-26 | $6.09 | $6.09 | 50,700 | — | — |
| 2024-06-25 | $6.00 | $6.00 | 47,000 | — | — |
| 2024-06-24 | $6.21 | $6.21 | 81,800 | — | — |
| 2024-06-21 | $6.69 | $6.69 | 183,500 | — | — |
| 2024-06-20 | $6.31 | $6.31 | 211,500 | — | — |
| 2024-06-18 | $6.59 | $6.59 | 189,600 | — | — |
| 2024-06-17 | $6.09 | $6.09 | 194,000 | — | — |
| 2024-06-14 | $5.58 | $5.58 | 135,900 | — | — |
| 2024-06-13 | $5.93 | $5.93 | 505,900 | — | — |
| 2024-06-12 | $5.02 | $5.02 | 360,300 | — | — |
| 2024-06-11 | $4.75 | $4.75 | 488,300 | — | — |
| 2024-06-10 | $5.20 | $5.20 | 117,200 | — | — |
| 2024-06-07 | $5.09 | $5.09 | 96,900 | — | — |
| 2024-06-06 | $5.15 | $5.15 | 183,300 | — | — |
| 2024-06-05 | $5.40 | $5.40 | 30,200 | — | — |
| 2024-06-04 | $5.35 | $5.35 | 45,600 | — | — |
| 2024-06-03 | $5.50 | $5.50 | 171,600 | — | — |
| 2024-05-31 | $5.09 | $5.09 | 26,700 | — | — |
| 2024-05-30 | $5.29 | $5.29 | 83,900 | — | — |
| 2024-05-29 | $5.33 | $5.33 | 70,200 | — | — |
| 2024-05-28 | $5.33 | $5.33 | 76,100 | — | — |
| 2024-05-24 | $5.38 | $5.38 | 143,900 | — | — |
| 2024-05-23 | $5.11 | $5.11 | 99,600 | — | — |
| 2024-05-22 | $5.02 | $5.02 | 235,700 | — | — |
| 2024-05-21 | $4.86 | $4.86 | 127,200 | — | — |
| 2024-05-20 | $4.95 | $4.95 | 106,700 | — | — |
| 2024-05-17 | $4.95 | $4.95 | 140,200 | — | — |
| 2024-05-16 | $5.00 | $5.00 | 81,200 | — | — |
| 2024-05-15 | $5.05 | $5.05 | 129,200 | — | — |
| 2024-05-14 | $4.99 | $4.99 | 194,800 | — | — |
| 2024-05-13 | $5.01 | $5.01 | 150,300 | — | — |
| 2024-05-10 | $5.07 | $5.07 | 111,900 | — | — |
| 2024-05-09 | $5.21 | $5.21 | 81,200 | — | — |
| 2024-05-08 | $5.28 | $5.28 | 216,300 | — | — |
| 2024-05-07 | $5.27 | $5.27 | 131,900 | — | — |
| 2024-05-06 | $5.38 | $5.38 | 83,200 | — | — |
| 2024-05-03 | $5.64 | $5.64 | 58,700 | — | — |
| 2024-05-02 | $5.61 | $5.61 | 49,400 | — | — |
| 2024-05-01 | $5.65 | $5.65 | 46,400 | — | — |
| 2024-04-30 | $5.68 | $5.68 | 91,800 | — | — |
| 2024-04-29 | $5.92 | $5.92 | 152,400 | — | — |
| 2024-04-26 | $5.73 | $5.73 | 89,500 | — | — |
| 2024-04-25 | $5.55 | $5.55 | 60,900 | — | — |
| 2024-04-24 | $5.55 | $5.55 | 57,300 | — | — |
| 2024-04-23 | $5.69 | $5.69 | 34,900 | — | — |
| 2024-04-22 | $5.50 | $5.50 | 144,800 | — | — |
| 2024-04-19 | $5.51 | $5.51 | 59,300 | — | — |
| 2024-04-18 | $5.54 | $5.54 | 76,800 | — | — |
| 2024-04-17 | $5.11 | $5.11 | 62,900 | — | — |
| 2024-04-16 | $5.42 | $5.42 | 135,000 | — | — |
| 2024-04-15 | $5.59 | $5.59 | 155,900 | — | — |
| 2024-04-12 | $6.24 | $6.24 | 83,100 | — | — |
| 2024-04-11 | $6.47 | $6.47 | 66,100 | — | — |
| 2024-04-10 | $6.55 | $6.55 | 58,200 | — | — |
| 2024-04-09 | $6.88 | $6.88 | 46,600 | — | — |
| 2024-04-08 | $6.99 | $6.99 | 52,900 | — | — |
| 2024-04-05 | $7.04 | $7.04 | 46,000 | — | — |
| 2024-04-04 | $7.51 | $7.51 | 84,800 | — | — |
| 2024-04-03 | $7.94 | $7.94 | 33,700 | — | — |
| 2024-04-02 | $7.63 | $7.63 | 35,900 | — | — |
| 2024-04-01 | $8.13 | $8.13 | 94,900 | — | — |
| 2024-03-28 | $8.04 | $8.04 | 12,500 | — | — |
| 2024-03-27 | $8.04 | $8.04 | 33,000 | — | — |
| 2024-03-26 | $8.04 | $8.04 | 45,300 | — | — |
| 2024-03-25 | $8.01 | $8.01 | 57,000 | — | — |
| 2024-03-22 | $7.84 | $7.84 | 59,600 | — | — |
| 2024-03-21 | $8.02 | $8.02 | 49,500 | — | — |
| 2024-03-20 | $7.79 | $7.79 | 42,600 | — | — |
| 2024-03-19 | $7.46 | $7.46 | 48,300 | — | — |
| 2024-03-18 | $7.47 | $7.47 | 58,700 | — | — |
| 2024-03-15 | $7.77 | $7.77 | 65,700 | — | — |
| 2024-03-14 | $7.97 | $7.97 | 35,500 | — | — |
| 2024-03-13 | $8.22 | $8.22 | 27,300 | — | — |
| 2024-03-12 | $8.38 | $8.38 | 27,800 | — | — |
| 2024-03-11 | $8.26 | $8.26 | 32,000 | — | — |
| 2024-03-08 | $8.53 | $8.53 | 34,500 | — | — |
| 2024-03-07 | $8.80 | $8.80 | 42,500 | — | — |
| 2024-03-06 | $8.99 | $8.99 | 38,600 | — | — |
| 2024-03-05 | $9.00 | $9.00 | 29,600 | — | — |
| 2024-03-04 | $8.84 | $8.84 | 51,200 | — | — |
| 2024-03-01 | $8.99 | $8.99 | 42,100 | — | — |
| 2024-02-29 | $8.99 | $8.99 | 70,200 | — | — |
| 2024-02-28 | $9.02 | $9.02 | 51,200 | — | — |
| 2024-02-27 | $9.22 | $9.22 | 37,500 | — | — |
| 2024-02-26 | $9.35 | $9.35 | 141,800 | — | — |
| 2024-02-23 | $9.22 | $9.22 | 93,000 | — | — |
| 2024-02-22 | $8.98 | $8.98 | 112,400 | — | — |
| 2024-02-21 | $9.00 | $9.00 | 57,500 | — | — |
| 2024-02-20 | $9.50 | $9.50 | 108,800 | — | — |
| 2024-02-16 | $9.83 | $9.83 | 86,100 | — | — |
| 2024-02-15 | $9.70 | $9.70 | 46,500 | — | — |
| 2024-02-14 | $9.44 | $9.44 | 43,100 | — | — |
| 2024-02-13 | $9.57 | $9.57 | 97,400 | — | — |
| 2024-02-12 | $9.94 | $9.94 | 161,500 | — | — |
| 2024-02-09 | $8.60 | $8.60 | 145,700 | — | — |
| 2024-02-08 | $9.58 | $9.58 | 46,100 | — | — |
| 2024-02-07 | $9.15 | $9.15 | 74,400 | — | — |
| 2024-02-06 | $9.40 | $9.40 | 40,800 | — | — |
| 2024-02-05 | $9.56 | $9.56 | 61,800 | — | — |
| 2024-02-02 | $9.45 | $9.45 | 47,100 | — | — |
| 2024-02-01 | $9.34 | $9.34 | 66,500 | — | — |
| 2024-01-31 | $9.13 | $9.13 | 47,000 | — | — |
| 2024-01-30 | $9.80 | $9.80 | 23,200 | — | — |
| 2024-01-29 | $9.90 | $9.90 | 31,000 | — | — |
| 2024-01-26 | $9.75 | $9.75 | 40,800 | — | — |
| 2024-01-25 | $10.18 | $10.18 | 105,000 | — | — |
| 2024-01-24 | $9.82 | $9.82 | 90,900 | — | — |
| 2024-01-23 | $9.89 | $9.89 | 63,300 | — | — |
| 2024-01-22 | $9.88 | $9.88 | 83,900 | — | — |
| 2024-01-19 | $9.29 | $9.29 | 36,500 | — | — |
| 2024-01-18 | $9.16 | $9.16 | 58,100 | — | — |
| 2024-01-17 | $9.11 | $9.11 | 31,700 | — | — |
| 2024-01-16 | $9.09 | $9.09 | 60,200 | — | — |
| 2024-01-12 | $9.28 | $9.28 | 72,500 | — | — |
| 2024-01-11 | $9.09 | $9.09 | 50,800 | — | — |
| 2024-01-10 | $9.18 | $9.18 | 47,400 | — | — |
| 2024-01-09 | $9.09 | $9.09 | 84,600 | — | — |
| 2024-01-08 | $9.43 | $9.43 | 99,900 | — | — |
| 2024-01-05 | $9.84 | $9.84 | 94,100 | — | — |
| 2024-01-04 | $9.41 | $9.41 | 73,800 | — | — |
| 2024-01-03 | $9.00 | $9.00 | 100,100 | — | — |
| 2024-01-02 | $9.12 | $9.12 | 108,600 | — | — |