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
- 1989-01-09 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 | $8.23 | $8.23 | 61,900 | — | — |
| 2024-12-30 | $8.55 | $8.55 | 124,800 | — | — |
| 2024-12-27 | $8.26 | $8.26 | 107,000 | — | — |
| 2024-12-26 | $8.69 | $8.69 | 132,800 | — | — |
| 2024-12-24 | $8.30 | $8.30 | 72,300 | — | — |
| 2024-12-23 | $8.17 | $8.17 | 283,800 | — | — |
| 2024-12-20 | $7.67 | $7.67 | 119,300 | — | — |
| 2024-12-19 | $7.10 | $7.10 | 81,200 | — | — |
| 2024-12-18 | $7.05 | $7.05 | 100,200 | — | — |
| 2024-12-17 | $7.30 | $7.30 | 137,700 | — | — |
| 2024-12-16 | $7.90 | $7.90 | 70,200 | — | — |
| 2024-12-13 | $7.96 | $7.96 | 60,400 | — | — |
| 2024-12-12 | $7.67 | $7.67 | 51,200 | — | — |
| 2024-12-11 | $7.78 | $7.78 | 60,600 | — | — |
| 2024-12-10 | $7.81 | $7.81 | 112,400 | — | — |
| 2024-12-09 | $7.97 | $7.97 | 99,500 | — | — |
| 2024-12-06 | $7.77 | $7.77 | 108,600 | — | — |
| 2024-12-05 | $7.51 | $7.51 | 176,900 | — | — |
| 2024-12-04 | $7.76 | $7.76 | 106,900 | — | — |
| 2024-12-03 | $7.50 | $7.50 | 80,300 | — | — |
| 2024-12-02 | $7.55 | $7.55 | 147,600 | — | — |
| 2024-11-29 | $8.20 | $8.20 | 115,600 | — | — |
| 2024-11-27 | $7.85 | $7.85 | 87,800 | — | — |
| 2024-11-26 | $7.75 | $7.75 | 181,900 | — | — |
| 2024-11-25 | $8.34 | $8.34 | 210,000 | — | — |
| 2024-11-22 | $8.16 | $8.16 | 394,500 | — | — |
| 2024-11-21 | $7.00 | $7.00 | 147,200 | — | — |
| 2024-11-20 | $6.53 | $6.53 | 82,500 | — | — |
| 2024-11-19 | $6.45 | $6.45 | 102,900 | — | — |
| 2024-11-18 | $6.29 | $6.29 | 88,300 | — | — |
| 2024-11-15 | $6.13 | $6.13 | 125,300 | — | — |
| 2024-11-14 | $6.26 | $6.26 | 202,900 | — | — |
| 2024-11-13 | $5.90 | $5.90 | 252,800 | — | — |
| 2024-11-12 | $6.43 | $6.43 | 252,900 | — | — |
| 2024-11-11 | $6.70 | $6.70 | 143,600 | — | — |
| 2024-11-08 | $6.57 | $6.57 | 271,500 | — | — |
| 2024-11-07 | $7.32 | $7.32 | 139,100 | — | — |
| 2024-11-06 | $6.82 | $6.82 | 126,600 | — | — |
| 2024-11-05 | $7.00 | $7.00 | 96,100 | — | — |
| 2024-11-04 | $6.84 | $6.84 | 311,100 | — | — |
| 2024-11-01 | $7.36 | $7.36 | 100,800 | — | — |
| 2024-10-31 | $7.28 | $7.28 | 149,000 | — | — |
| 2024-10-30 | $7.66 | $7.66 | 107,500 | — | — |
| 2024-10-29 | $8.13 | $8.13 | 69,200 | — | — |
| 2024-10-28 | $8.36 | $8.36 | 141,100 | — | — |
| 2024-10-25 | $8.05 | $8.05 | 137,100 | — | — |
| 2024-10-24 | $7.86 | $7.86 | 153,100 | — | — |
| 2024-10-23 | $7.94 | $7.94 | 205,800 | — | — |
| 2024-10-22 | $8.44 | $8.44 | 151,200 | — | — |
| 2024-10-21 | $8.63 | $8.63 | 214,400 | — | — |
| 2024-10-18 | $9.18 | $9.18 | 499,500 | — | — |
| 2024-10-17 | $7.80 | $7.80 | 143,400 | — | — |
| 2024-10-16 | $8.03 | $8.03 | 127,600 | — | — |
| 2024-10-15 | $8.09 | $8.09 | 206,100 | — | — |
| 2024-10-14 | $8.61 | $8.61 | 212,300 | — | — |
| 2024-10-11 | $8.60 | $8.60 | 174,000 | — | — |
| 2024-10-10 | $8.84 | $8.84 | 269,100 | — | — |
| 2024-10-09 | $8.24 | $8.24 | 216,400 | — | — |
| 2024-10-08 | $8.24 | $8.24 | 304,000 | — | — |
| 2024-10-07 | $7.56 | $7.56 | 202,700 | — | — |
| 2024-10-04 | $7.56 | $7.56 | 256,500 | — | — |
| 2024-10-03 | $7.35 | $7.35 | 292,400 | — | — |
| 2024-10-02 | $8.22 | $8.22 | 572,000 | — | — |
| 2024-10-01 | $8.07 | $8.07 | 566,800 | — | — |
| 2024-09-30 | $9.10 | $9.10 | 398,400 | — | — |
| 2024-09-27 | $9.84 | $9.84 | 469,800 | — | — |
| 2024-09-26 | $9.65 | $9.65 | 2,334,100 | — | — |
| 2024-09-25 | $11.71 | $11.71 | 439,200 | — | — |
| 2024-09-24 | $12.12 | $12.12 | 549,800 | — | — |
| 2024-09-23 | $11.09 | $11.09 | 394,200 | — | — |
| 2024-09-20 | $11.45 | $11.45 | 951,200 | — | — |
| 2024-09-19 | $10.18 | $10.18 | 1,168,800 | — | — |
| 2024-09-18 | $11.73 | $11.73 | 3,300,300 | — | — |
| 2024-09-17 | $11.92 | $11.92 | 2,338,600 | — | — |
| 2024-09-16 | $8.82 | $8.82 | 706,600 | — | — |
| 2024-09-13 | $8.14 | $8.14 | 280,700 | — | — |
| 2024-09-12 | $8.14 | $8.14 | 677,000 | — | — |
| 2024-09-11 | $7.23 | $7.23 | 135,300 | — | — |
| 2024-09-10 | $7.12 | $7.12 | 150,700 | — | — |
| 2024-09-09 | $7.09 | $7.09 | 189,600 | — | — |
| 2024-09-06 | $6.70 | $6.70 | 357,900 | — | — |
| 2024-09-05 | $6.99 | $6.99 | 359,300 | — | — |
| 2024-09-04 | $6.02 | $6.02 | 410,200 | — | — |
| 2024-09-03 | $6.85 | $6.85 | 486,700 | — | — |
| 2024-08-30 | $7.25 | $7.25 | 518,800 | — | — |
| 2024-08-29 | $6.98 | $6.98 | 571,600 | — | — |
| 2024-08-28 | $7.00 | $7.00 | 2,033,800 | — | — |
| 2024-08-27 | $5.66 | $5.66 | 497,600 | — | — |
| 2024-08-26 | $5.95 | $5.95 | 5,553,700 | — | — |
| 2024-08-23 | $4.91 | $4.91 | 250,700 | — | — |
| 2024-08-22 | $4.87 | $4.87 | 1,064,700 | — | — |
| 2024-08-21 | $5.09 | $5.09 | 5,440,000 | — | — |
| 2024-08-20 | $3.36 | $3.36 | 5,928,900 | — | — |
| 2024-08-19 | $2.56 | $2.56 | 19,900 | — | — |
| 2024-08-16 | $2.64 | $2.64 | 16,300 | — | — |
| 2024-08-15 | $2.54 | $2.54 | 17,300 | — | — |
| 2024-08-14 | $2.55 | $2.55 | 25,200 | — | — |
| 2024-08-13 | $2.58 | $2.58 | 17,100 | — | — |
| 2024-08-12 | $2.73 | $2.73 | 39,900 | — | — |
| 2024-08-09 | $2.68 | $2.68 | 31,400 | — | — |
| 2024-08-08 | $2.59 | $2.59 | 45,700 | — | — |
| 2024-08-07 | $2.55 | $2.55 | 27,200 | — | — |
| 2024-08-06 | $2.63 | $2.63 | 38,000 | — | — |
| 2024-08-05 | $2.63 | $2.63 | 80,400 | — | — |
| 2024-08-02 | $2.70 | $2.70 | 59,900 | — | — |
| 2024-08-01 | $2.81 | $2.81 | 69,100 | — | — |
| 2024-07-31 | $2.99 | $2.99 | 22,100 | — | — |
| 2024-07-30 | $2.84 | $2.84 | 139,500 | — | — |
| 2024-07-29 | $3.08 | $3.08 | 33,900 | — | — |
| 2024-07-26 | $3.01 | $3.01 | 34,200 | — | — |
| 2024-07-25 | $3.00 | $3.00 | 79,000 | — | — |
| 2024-07-24 | $2.96 | $2.96 | 45,200 | — | — |
| 2024-07-23 | $2.99 | $2.99 | 78,300 | — | — |
| 2024-07-22 | $2.87 | $2.87 | 200,400 | — | — |
| 2024-07-19 | $3.14 | $3.14 | 651,600 | — | — |
| 2024-07-18 | $3.20 | $3.20 | 6,894,600 | — | — |
| 2024-07-17 | $2.29 | $2.29 | 22,600 | — | — |
| 2024-07-16 | $2.37 | $2.37 | 33,000 | — | — |
| 2024-07-15 | $2.41 | $2.41 | 17,700 | — | — |
| 2024-07-12 | $2.34 | $2.34 | 6,800 | — | — |
| 2024-07-11 | $2.26 | $2.26 | 13,500 | — | — |
| 2024-07-10 | $2.41 | $2.41 | 27,000 | — | — |
| 2024-07-09 | $2.45 | $2.45 | 10,000 | — | — |
| 2024-07-08 | $2.38 | $2.38 | 80,000 | — | — |
| 2024-07-05 | $2.23 | $2.23 | 19,900 | — | — |
| 2024-07-03 | $2.22 | $2.22 | 21,500 | — | — |
| 2024-07-02 | $2.16 | $2.16 | 16,900 | — | — |
| 2024-07-01 | $2.05 | $2.05 | 16,100 | — | — |
| 2024-06-28 | $2.07 | $2.07 | 69,800 | — | — |
| 2024-06-27 | $2.20 | $2.20 | 37,700 | — | — |
| 2024-06-26 | $2.18 | $2.18 | 16,000 | — | — |
| 2024-06-25 | $2.22 | $2.22 | 14,700 | — | — |
| 2024-06-24 | $2.25 | $2.25 | 19,200 | — | — |
| 2024-06-21 | $2.27 | $2.27 | 30,100 | — | — |
| 2024-06-20 | $2.05 | $2.05 | 70,500 | — | — |
| 2024-06-18 | $2.00 | $2.00 | 51,900 | — | — |
| 2024-06-17 | $2.12 | $2.12 | 39,000 | — | — |
| 2024-06-14 | $2.27 | $2.27 | 22,200 | — | — |
| 2024-06-13 | $2.20 | $2.20 | 29,500 | — | — |
| 2024-06-12 | $2.25 | $2.25 | 60,800 | — | — |
| 2024-06-11 | $2.29 | $2.29 | 342,100 | — | — |
| 2024-06-10 | $2.46 | $2.46 | 66,200 | — | — |
| 2024-06-07 | $2.23 | $2.23 | 99,400 | — | — |
| 2024-06-06 | $2.59 | $2.59 | 200,400 | — | — |
| 2024-06-05 | $2.60 | $2.60 | 161,600 | — | — |
| 2024-06-04 | $2.72 | $2.72 | 57,300 | — | — |
| 2024-06-03 | $2.80 | $2.80 | 101,500 | — | — |
| 2024-05-31 | $3.19 | $3.19 | 198,200 | — | — |
| 2024-05-30 | $2.98 | $2.98 | 163,800 | — | — |
| 2024-05-29 | $3.35 | $3.35 | 315,800 | — | — |
| 2024-05-28 | $2.90 | $2.90 | 255,000 | — | — |
| 2024-05-24 | $2.44 | $2.44 | 33,100 | — | — |
| 2024-05-23 | $2.39 | $2.39 | 46,400 | — | — |
| 2024-05-22 | $2.45 | $2.45 | 43,900 | — | — |
| 2024-05-21 | $2.40 | $2.40 | 19,200 | — | — |
| 2024-05-20 | $2.37 | $2.37 | 17,500 | — | — |
| 2024-05-17 | $2.20 | $2.20 | 36,800 | — | — |
| 2024-05-16 | $2.25 | $2.25 | 20,500 | — | — |
| 2024-05-15 | $2.31 | $2.31 | 53,200 | — | — |
| 2024-05-14 | $2.36 | $2.36 | 60,200 | — | — |
| 2024-05-13 | $2.44 | $2.44 | 114,600 | — | — |
| 2024-05-10 | $2.69 | $2.69 | 71,100 | — | — |
| 2024-05-09 | $2.61 | $2.61 | 129,800 | — | — |
| 2024-05-08 | $2.42 | $2.42 | 70,300 | — | — |
| 2024-05-07 | $2.42 | $2.42 | 84,800 | — | — |
| 2024-05-06 | $2.27 | $2.27 | 74,900 | — | — |
| 2024-05-03 | $2.08 | $2.08 | 40,100 | — | — |
| 2024-05-02 | $2.15 | $2.15 | 112,600 | — | — |
| 2024-05-01 | $2.43 | $2.43 | 178,600 | — | — |
| 2024-04-30 | $2.39 | $2.39 | 126,800 | — | — |
| 2024-04-29 | $2.20 | $2.20 | 149,700 | — | — |
| 2024-04-26 | $1.97 | $1.97 | 67,000 | — | — |
| 2024-04-25 | $1.83 | $1.83 | 52,800 | — | — |
| 2024-04-24 | $1.65 | $1.65 | 23,400 | — | — |
| 2024-04-23 | $1.70 | $1.70 | 95,200 | — | — |
| 2024-04-22 | $1.91 | $1.91 | 95,400 | — | — |
| 2024-04-19 | $1.80 | $1.80 | 68,500 | — | — |
| 2024-04-18 | $1.63 | $1.63 | 167,600 | — | — |
| 2024-04-17 | $1.37 | $1.37 | 32,700 | — | — |
| 2024-04-16 | $1.42 | $1.42 | 22,800 | — | — |
| 2024-04-15 | $1.46 | $1.46 | 37,700 | — | — |
| 2024-04-12 | $1.47 | $1.47 | 15,200 | — | — |
| 2024-04-11 | $1.48 | $1.48 | 11,000 | — | — |
| 2024-04-10 | $1.45 | $1.45 | 25,700 | — | — |
| 2024-04-09 | $1.43 | $1.43 | 31,600 | — | — |
| 2024-04-08 | $1.50 | $1.50 | 8,600 | — | — |
| 2024-04-05 | $1.42 | $1.42 | 24,300 | — | — |
| 2024-04-04 | $1.38 | $1.38 | 10,600 | — | — |
| 2024-04-03 | $1.43 | $1.43 | 18,500 | — | — |
| 2024-04-02 | $1.44 | $1.44 | 30,100 | — | — |
| 2024-04-01 | $1.56 | $1.56 | 55,100 | — | — |
| 2024-03-28 | $1.40 | $1.40 | 36,800 | — | — |
| 2024-03-27 | $1.36 | $1.36 | 18,800 | — | — |
| 2024-03-26 | $1.31 | $1.31 | 15,600 | — | — |
| 2024-03-25 | $1.33 | $1.33 | 36,400 | — | — |
| 2024-03-22 | $1.26 | $1.26 | 16,100 | — | — |
| 2024-03-21 | $1.26 | $1.26 | 9,500 | — | — |
| 2024-03-20 | $1.28 | $1.28 | 16,100 | — | — |
| 2024-03-19 | $1.24 | $1.24 | 12,000 | — | — |
| 2024-03-18 | $1.28 | $1.28 | 15,600 | — | — |
| 2024-03-15 | $1.25 | $1.25 | 14,000 | — | — |
| 2024-03-14 | $1.25 | $1.25 | 36,600 | — | — |
| 2024-03-13 | $1.30 | $1.30 | 40,600 | — | — |
| 2024-03-12 | $1.28 | $1.28 | 25,000 | — | — |
| 2024-03-11 | $1.28 | $1.28 | 36,800 | — | — |
| 2024-03-08 | $1.34 | $1.34 | 27,400 | — | — |
| 2024-03-07 | $1.37 | $1.37 | 91,000 | — | — |
| 2024-03-06 | $1.43 | $1.43 | 35,300 | — | — |
| 2024-03-05 | $1.34 | $1.34 | 47,300 | — | — |
| 2024-03-04 | $1.44 | $1.44 | 30,200 | — | — |
| 2024-03-01 | $1.42 | $1.42 | 49,000 | — | — |
| 2024-02-29 | $1.50 | $1.50 | 43,800 | — | — |
| 2024-02-28 | $1.55 | $1.55 | 43,700 | — | — |
| 2024-02-27 | $1.65 | $1.65 | 19,000 | — | — |
| 2024-02-26 | $1.64 | $1.64 | 25,000 | — | — |
| 2024-02-23 | $1.54 | $1.54 | 22,300 | — | — |
| 2024-02-22 | $1.50 | $1.50 | 29,600 | — | — |
| 2024-02-21 | $1.53 | $1.53 | 17,700 | — | — |
| 2024-02-20 | $1.55 | $1.55 | 86,900 | — | — |
| 2024-02-16 | $1.70 | $1.70 | 23,700 | — | — |
| 2024-02-15 | $1.71 | $1.71 | 7,100 | — | — |
| 2024-02-14 | $1.73 | $1.73 | 19,500 | — | — |
| 2024-02-13 | $1.65 | $1.65 | 9,800 | — | — |
| 2024-02-12 | $1.67 | $1.67 | 23,400 | — | — |
| 2024-02-09 | $1.69 | $1.69 | 27,600 | — | — |
| 2024-02-08 | $1.73 | $1.73 | 21,000 | — | — |
| 2024-02-07 | $1.66 | $1.66 | 28,800 | — | — |
| 2024-02-06 | $1.61 | $1.61 | 22,400 | — | — |
| 2024-02-05 | $1.63 | $1.63 | 32,800 | — | — |
| 2024-02-02 | $1.68 | $1.68 | 15,200 | — | — |
| 2024-02-01 | $1.76 | $1.76 | 27,200 | — | — |
| 2024-01-31 | $1.71 | $1.71 | 24,700 | — | — |
| 2024-01-30 | $1.67 | $1.67 | 22,900 | — | — |
| 2024-01-29 | $1.66 | $1.66 | 55,800 | — | — |
| 2024-01-26 | $1.82 | $1.82 | 35,000 | — | — |
| 2024-01-25 | $1.89 | $1.89 | 32,600 | — | — |
| 2024-01-24 | $1.94 | $1.94 | 34,200 | — | — |
| 2024-01-23 | $1.99 | $1.99 | 42,900 | — | — |
| 2024-01-22 | $2.03 | $2.03 | 36,300 | — | — |
| 2024-01-19 | $1.97 | $1.97 | 35,900 | — | — |
| 2024-01-18 | $1.86 | $1.86 | 25,700 | — | — |
| 2024-01-17 | $1.94 | $1.94 | 47,600 | — | — |
| 2024-01-16 | $2.04 | $2.04 | 60,400 | — | — |
| 2024-01-12 | $2.12 | $2.12 | 33,400 | — | — |
| 2024-01-11 | $2.14 | $2.14 | 47,800 | — | — |
| 2024-01-10 | $2.25 | $2.25 | 53,900 | — | — |
| 2024-01-09 | $2.35 | $2.35 | 58,900 | — | — |
| 2024-01-08 | $2.27 | $2.27 | 35,300 | — | — |
| 2024-01-05 | $2.22 | $2.22 | 33,600 | — | — |
| 2024-01-04 | $2.27 | $2.27 | 47,300 | — | — |
| 2024-01-03 | $2.13 | $2.13 | 67,600 | — | — |
| 2024-01-02 | $2.31 | $2.31 | 100,200 | — | — |