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
- 2005-11-15 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 | $5.79 | $14.22 | 261,900 | — | — |
| 2024-12-30 | $5.55 | $13.63 | 376,700 | — | — |
| 2024-12-27 | $5.41 | $13.29 | 440,700 | — | — |
| 2024-12-26 | $5.35 | $13.14 | 288,400 | — | — |
| 2024-12-24 | $5.38 | $13.21 | 428,300 | — | — |
| 2024-12-23 | $5.12 | $12.58 | 495,600 | — | — |
| 2024-12-20 | $5.06 | $12.43 | 781,900 | — | — |
| 2024-12-19 | $4.94 | $12.13 | 404,900 | — | — |
| 2024-12-18 | $4.96 | $12.18 | 398,400 | — | — |
| 2024-12-17 | $5.14 | $12.62 | 760,300 | — | — |
| 2024-12-16 | $5.14 | $12.62 | 676,600 | — | — |
| 2024-12-13 | $5.41 | $13.29 | 842,400 | — | — |
| 2024-12-12 | $5.43 | $13.34 | 411,700 | — | — |
| 2024-12-11 | $5.55 | $13.63 | 363,400 | — | — |
| 2024-12-10 | $5.42 | $13.31 | 296,000 | — | — |
| 2024-12-09 | $5.43 | $13.34 | 379,800 | — | — |
| 2024-12-06 | $5.30 | $13.02 | 877,700 | — | — |
| 2024-12-05 | $5.64 | $13.85 | 246,900 | — | — |
| 2024-12-04 | $5.53 | $13.58 | 282,900 | — | — |
| 2024-12-03 | $5.68 | $13.95 | 229,500 | — | — |
| 2024-12-02 | $5.60 | $13.75 | 197,800 | — | — |
| 2024-11-29 | $5.76 | $14.15 | 271,300 | — | — |
| 2024-11-27 | $5.71 | $14.02 | 319,400 | — | — |
| 2024-11-26 | $5.58 | $13.71 | 431,900 | — | — |
| 2024-11-25 | $5.76 | $14.15 | 676,500 | — | — |
| 2024-11-22 | $5.88 | $14.44 | 213,800 | — | — |
| 2024-11-21 | $5.86 | $14.39 | 275,100 | — | — |
| 2024-11-20 | $5.81 | $14.27 | 340,200 | — | — |
| 2024-11-19 | $5.61 | $13.78 | 264,300 | — | — |
| 2024-11-18 | $5.66 | $13.90 | 328,300 | — | — |
| 2024-11-15 | $5.49 | $13.48 | 343,500 | — | — |
| 2024-11-14 | $5.63 | $13.83 | 395,000 | — | — |
| 2024-11-13 | $5.51 | $13.53 | 571,300 | — | — |
| 2024-11-12 | $5.44 | $13.36 | 510,400 | — | — |
| 2024-11-11 | $5.62 | $13.80 | 522,700 | — | — |
| 2024-11-08 | $5.87 | $14.42 | 289,400 | — | — |
| 2024-11-07 | $6.12 | $15.03 | 288,100 | — | — |
| 2024-11-06 | $6.29 | $15.45 | 795,000 | — | — |
| 2024-11-05 | $6.05 | $14.86 | 241,700 | — | — |
| 2024-11-04 | $6.00 | $14.74 | 681,800 | — | — |
| 2024-11-01 | $5.60 | $13.75 | 346,600 | — | — |
| 2024-10-31 | $5.67 | $13.93 | 427,100 | — | — |
| 2024-10-30 | $5.79 | $14.22 | 432,100 | — | — |
| 2024-10-29 | $5.58 | $13.71 | 342,200 | — | — |
| 2024-10-28 | $5.69 | $13.98 | 381,600 | — | — |
| 2024-10-25 | $5.91 | $14.52 | 269,900 | — | — |
| 2024-10-24 | $5.79 | $14.22 | 192,700 | — | — |
| 2024-10-23 | $5.65 | $13.88 | 250,100 | — | — |
| 2024-10-22 | $5.70 | $14.00 | 474,500 | — | — |
| 2024-10-21 | $5.82 | $14.29 | 290,600 | — | — |
| 2024-10-18 | $5.84 | $14.34 | 469,800 | — | — |
| 2024-10-17 | $5.86 | $14.39 | 400,400 | — | — |
| 2024-10-16 | $5.84 | $14.34 | 192,100 | — | — |
| 2024-10-15 | $5.98 | $14.69 | 427,200 | — | — |
| 2024-10-14 | $6.12 | $15.03 | 183,100 | — | — |
| 2024-10-11 | $6.31 | $15.50 | 230,300 | — | — |
| 2024-10-10 | $6.25 | $15.35 | 289,300 | — | — |
| 2024-10-09 | $6.11 | $15.01 | 239,000 | — | — |
| 2024-10-08 | $6.08 | $14.93 | 375,700 | — | — |
| 2024-10-07 | $6.36 | $15.62 | 382,300 | — | — |
| 2024-10-04 | $6.22 | $15.28 | 283,900 | — | — |
| 2024-10-03 | $6.18 | $15.18 | 434,800 | — | — |
| 2024-10-02 | $6.02 | $14.79 | 502,000 | — | — |
| 2024-10-01 | $6.02 | $14.79 | 724,200 | — | — |
| 2024-09-30 | $5.54 | $13.61 | 226,400 | — | — |
| 2024-09-27 | $5.51 | $13.53 | 348,800 | — | — |
| 2024-09-26 | $5.58 | $13.71 | 477,500 | — | — |
| 2024-09-25 | $5.73 | $14.07 | 306,100 | — | — |
| 2024-09-24 | $5.86 | $14.39 | 261,400 | — | — |
| 2024-09-23 | $5.79 | $14.22 | 231,700 | — | — |
| 2024-09-20 | $5.85 | $14.37 | 568,700 | — | — |
| 2024-09-19 | $5.83 | $14.32 | 524,700 | — | — |
| 2024-09-18 | $5.81 | $14.27 | 272,200 | — | — |
| 2024-09-17 | $5.84 | $14.34 | 436,300 | — | — |
| 2024-09-16 | $5.73 | $14.07 | 392,400 | — | — |
| 2024-09-13 | $5.80 | $14.25 | 404,700 | — | — |
| 2024-09-12 | $5.78 | $14.20 | 441,600 | — | — |
| 2024-09-11 | $5.78 | $14.20 | 269,600 | — | — |
| 2024-09-10 | $5.84 | $14.34 | 299,600 | — | — |
| 2024-09-09 | $5.85 | $14.37 | 385,700 | — | — |
| 2024-09-06 | $5.74 | $14.10 | 450,400 | — | — |
| 2024-09-05 | $5.92 | $14.54 | 569,100 | — | — |
| 2024-09-04 | $6.15 | $15.11 | 244,100 | — | — |
| 2024-09-03 | $6.28 | $15.42 | 710,300 | — | — |
| 2024-08-30 | $6.87 | $16.87 | 254,800 | — | — |
| 2024-08-29 | $7.19 | $17.66 | 416,700 | — | — |
| 2024-08-28 | $7.00 | $17.19 | 264,200 | — | — |
| 2024-08-27 | $7.07 | $17.36 | 201,800 | — | — |
| 2024-08-26 | $7.18 | $17.63 | 334,600 | — | — |
| 2024-08-23 | $6.92 | $17.00 | 227,600 | — | — |
| 2024-08-22 | $6.72 | $16.51 | 221,900 | — | — |
| 2024-08-21 | $6.77 | $16.63 | 179,800 | — | — |
| 2024-08-20 | $6.88 | $16.90 | 226,100 | — | — |
| 2024-08-19 | $7.01 | $17.22 | 343,900 | — | — |
| 2024-08-16 | $6.99 | $17.17 | 150,600 | — | — |
| 2024-08-15 | $7.01 | $17.22 | 218,600 | — | — |
| 2024-08-14 | $6.76 | $16.60 | 166,600 | — | — |
| 2024-08-13 | $6.74 | $16.55 | 162,700 | — | — |
| 2024-08-12 | $6.78 | $16.65 | 209,500 | — | — |
| 2024-08-09 | $6.44 | $15.82 | 182,500 | — | — |
| 2024-08-08 | $6.40 | $15.72 | 483,000 | — | — |
| 2024-08-07 | $6.18 | $15.18 | 313,200 | — | — |
| 2024-08-06 | $6.19 | $15.20 | 549,000 | — | — |
| 2024-08-05 | $6.30 | $15.47 | 521,200 | — | — |
| 2024-08-02 | $6.37 | $15.65 | 834,900 | — | — |
| 2024-08-01 | $7.03 | $17.27 | 501,800 | — | — |
| 2024-07-31 | $7.48 | $18.37 | 250,500 | — | — |
| 2024-07-30 | $7.26 | $17.83 | 125,300 | — | — |
| 2024-07-29 | $7.19 | $17.66 | 215,000 | — | — |
| 2024-07-26 | $7.32 | $17.98 | 139,800 | — | — |
| 2024-07-25 | $7.26 | $17.83 | 210,600 | — | — |
| 2024-07-24 | $7.21 | $17.71 | 169,000 | — | — |
| 2024-07-23 | $7.29 | $17.91 | 135,100 | — | — |
| 2024-07-22 | $7.36 | $18.08 | 119,900 | — | — |
| 2024-07-19 | $7.34 | $18.03 | 111,200 | — | — |
| 2024-07-18 | $7.41 | $18.20 | 189,500 | — | — |
| 2024-07-17 | $7.49 | $18.40 | 124,700 | — | — |
| 2024-07-16 | $7.54 | $18.52 | 133,300 | — | — |
| 2024-07-15 | $7.67 | $18.84 | 141,500 | — | — |
| 2024-07-12 | $7.56 | $18.57 | 116,200 | — | — |
| 2024-07-11 | $7.57 | $18.59 | 135,600 | — | — |
| 2024-07-10 | $7.45 | $18.30 | 133,600 | — | — |
| 2024-07-09 | $7.39 | $18.15 | 100,500 | — | — |
| 2024-07-08 | $7.50 | $18.42 | 151,600 | — | — |
| 2024-07-05 | $7.61 | $18.69 | 200,900 | — | — |
| 2024-07-03 | $7.80 | $19.16 | 140,800 | — | — |
| 2024-07-02 | $7.73 | $18.99 | 339,000 | — | — |
| 2024-07-01 | $7.48 | $18.37 | 123,600 | — | — |
| 2024-06-28 | $7.48 | $18.37 | 165,100 | — | — |
| 2024-06-27 | $7.56 | $18.57 | 173,400 | — | — |
| 2024-06-26 | $7.44 | $18.27 | 181,300 | — | — |
| 2024-06-25 | $7.51 | $18.45 | 125,400 | — | — |
| 2024-06-24 | $7.49 | $18.40 | 279,500 | — | — |
| 2024-06-21 | $7.22 | $17.73 | 400,200 | — | — |
| 2024-06-20 | $7.32 | $17.98 | 227,100 | — | — |
| 2024-06-18 | $7.24 | $17.78 | 226,500 | — | — |
| 2024-06-17 | $7.06 | $17.34 | 236,400 | — | — |
| 2024-06-14 | $7.08 | $17.39 | 234,000 | — | — |
| 2024-06-13 | $7.07 | $17.36 | 218,000 | — | — |
| 2024-06-12 | $7.31 | $17.95 | 239,500 | — | — |
| 2024-06-11 | $7.38 | $18.13 | 311,100 | — | — |
| 2024-06-10 | $7.16 | $17.59 | 160,900 | — | — |
| 2024-06-07 | $6.95 | $17.07 | 139,000 | — | — |
| 2024-06-06 | $7.16 | $17.59 | 185,400 | — | — |
| 2024-06-05 | $6.94 | $17.05 | 412,800 | — | — |
| 2024-06-04 | $6.99 | $17.17 | 507,400 | — | — |
| 2024-06-03 | $7.30 | $17.93 | 684,200 | — | — |
| 2024-05-31 | $7.68 | $18.86 | 232,500 | — | — |
| 2024-05-30 | $7.59 | $18.64 | 302,200 | — | — |
| 2024-05-29 | $7.49 | $18.40 | 513,500 | — | — |
| 2024-05-28 | $7.48 | $18.37 | 270,200 | — | — |
| 2024-05-24 | $7.14 | $17.54 | 234,700 | — | — |
| 2024-05-23 | $7.14 | $17.54 | 256,700 | — | — |
| 2024-05-22 | $7.26 | $17.83 | 246,700 | — | — |
| 2024-05-21 | $7.52 | $18.47 | 196,400 | — | — |
| 2024-05-20 | $7.68 | $18.86 | 239,500 | — | — |
| 2024-05-17 | $7.70 | $18.91 | 324,000 | — | — |
| 2024-05-16 | $7.65 | $18.79 | 513,700 | — | — |
| 2024-05-15 | $7.55 | $18.54 | 708,900 | — | — |
| 2024-05-14 | $7.80 | $19.16 | 218,700 | — | — |
| 2024-05-13 | $8.07 | $19.82 | 984,500 | — | — |
| 2024-05-10 | $7.78 | $19.11 | 220,500 | — | — |
| 2024-05-09 | $7.97 | $19.58 | 186,400 | — | — |
| 2024-05-08 | $7.91 | $19.43 | 238,100 | — | — |
| 2024-05-07 | $8.01 | $19.67 | 392,400 | — | — |
| 2024-05-06 | $7.96 | $19.55 | 354,700 | — | — |
| 2024-05-03 | $7.98 | $19.60 | 347,000 | — | — |
| 2024-05-02 | $7.97 | $19.58 | 669,300 | — | — |
| 2024-05-01 | $8.22 | $20.19 | 429,200 | — | — |
| 2024-04-30 | $8.57 | $21.05 | 406,000 | — | — |
| 2024-04-29 | $9.06 | $22.25 | 378,900 | — | — |
| 2024-04-26 | $8.98 | $22.06 | 662,300 | — | — |
| 2024-04-25 | $8.79 | $21.59 | 555,400 | — | — |
| 2024-04-24 | $8.57 | $21.05 | 436,100 | — | — |
| 2024-04-23 | $8.53 | $20.95 | 479,100 | — | — |
| 2024-04-22 | $8.11 | $19.92 | 248,100 | — | — |
| 2024-04-19 | $8.09 | $19.87 | 314,600 | — | — |
| 2024-04-18 | $8.13 | $19.97 | 224,400 | — | — |
| 2024-04-17 | $8.18 | $20.09 | 253,000 | — | — |
| 2024-04-16 | $8.27 | $20.31 | 288,800 | — | — |
| 2024-04-15 | $8.35 | $20.51 | 253,900 | — | — |
| 2024-04-12 | $8.49 | $20.85 | 374,100 | — | — |
| 2024-04-11 | $8.66 | $21.27 | 327,800 | — | — |
| 2024-04-10 | $8.74 | $21.47 | 732,600 | — | — |
| 2024-04-09 | $8.64 | $21.22 | 931,600 | — | — |
| 2024-04-08 | $8.36 | $20.53 | 403,200 | — | — |
| 2024-04-05 | $8.52 | $20.93 | 273,000 | — | — |
| 2024-04-04 | $8.37 | $20.56 | 625,500 | — | — |
| 2024-04-03 | $8.52 | $20.93 | 487,700 | — | — |
| 2024-04-02 | $8.51 | $20.90 | 435,300 | — | — |
| 2024-04-01 | $8.29 | $20.36 | 318,200 | — | — |
| 2024-03-28 | $8.22 | $20.19 | 301,900 | — | — |
| 2024-03-27 | $8.14 | $19.99 | 704,800 | — | — |
| 2024-03-26 | $8.01 | $19.67 | 354,700 | — | — |
| 2024-03-25 | $8.07 | $19.82 | 577,700 | — | — |
| 2024-03-22 | $7.83 | $19.23 | 651,700 | — | — |
| 2024-03-21 | $8.04 | $19.75 | 196,100 | — | — |
| 2024-03-20 | $8.03 | $19.72 | 784,800 | — | — |
| 2024-03-19 | $8.15 | $20.02 | 597,000 | — | — |
| 2024-03-18 | $7.92 | $19.45 | 374,900 | — | — |
| 2024-03-15 | $7.69 | $18.89 | 344,400 | — | — |
| 2024-03-14 | $7.70 | $18.91 | 610,000 | — | — |
| 2024-03-13 | $7.36 | $18.08 | 653,700 | — | — |
| 2024-03-12 | $7.17 | $17.61 | 233,200 | — | — |
| 2024-03-11 | $7.16 | $17.59 | 276,900 | — | — |
| 2024-03-08 | $7.05 | $17.32 | 181,200 | — | — |
| 2024-03-07 | $7.11 | $17.46 | 278,200 | — | — |
| 2024-03-06 | $7.08 | $17.39 | 418,700 | — | — |
| 2024-03-05 | $7.04 | $17.29 | 222,600 | — | — |
| 2024-03-04 | $7.11 | $17.46 | 344,500 | — | — |
| 2024-03-01 | $7.16 | $17.59 | 429,900 | — | — |
| 2024-02-29 | $7.11 | $17.46 | 301,000 | — | — |
| 2024-02-28 | $7.02 | $17.24 | 430,600 | — | — |
| 2024-02-27 | $7.02 | $17.24 | 491,800 | — | — |
| 2024-02-26 | $6.80 | $16.70 | 190,900 | — | — |
| 2024-02-23 | $6.93 | $17.02 | 401,300 | — | — |
| 2024-02-22 | $7.14 | $17.54 | 678,800 | — | — |
| 2024-02-21 | $6.95 | $17.07 | 273,100 | — | — |
| 2024-02-20 | $6.80 | $16.70 | 418,400 | — | — |
| 2024-02-16 | $6.86 | $16.85 | 375,700 | — | — |
| 2024-02-15 | $6.78 | $16.65 | 563,400 | — | — |
| 2024-02-14 | $6.43 | $15.79 | 291,800 | — | — |
| 2024-02-13 | $6.42 | $15.77 | 214,800 | — | — |
| 2024-02-12 | $6.69 | $16.43 | 227,600 | — | — |
| 2024-02-09 | $6.51 | $15.99 | 213,900 | — | — |
| 2024-02-08 | $6.60 | $16.21 | 133,200 | — | — |
| 2024-02-07 | $6.51 | $15.99 | 130,500 | — | — |
| 2024-02-06 | $6.40 | $15.72 | 159,600 | — | — |
| 2024-02-05 | $6.34 | $15.57 | 285,200 | — | — |
| 2024-02-02 | $6.54 | $16.06 | 208,300 | — | — |
| 2024-02-01 | $6.75 | $16.58 | 386,900 | — | — |
| 2024-01-31 | $6.79 | $16.68 | 295,600 | — | — |
| 2024-01-30 | $6.93 | $17.02 | 325,200 | — | — |
| 2024-01-29 | $6.80 | $16.70 | 202,000 | — | — |
| 2024-01-26 | $6.88 | $16.90 | 294,100 | — | — |
| 2024-01-25 | $6.83 | $16.78 | 298,700 | — | — |
| 2024-01-24 | $6.59 | $16.19 | 321,700 | — | — |
| 2024-01-23 | $6.47 | $15.89 | 493,400 | — | — |
| 2024-01-22 | $6.47 | $15.89 | 370,100 | — | — |
| 2024-01-19 | $6.33 | $15.55 | 327,000 | — | — |
| 2024-01-18 | $6.37 | $15.65 | 371,900 | — | — |
| 2024-01-17 | $6.46 | $15.87 | 435,800 | — | — |
| 2024-01-16 | $6.60 | $16.21 | 472,600 | — | — |
| 2024-01-12 | $6.67 | $16.38 | 253,600 | — | — |
| 2024-01-11 | $6.70 | $16.46 | 426,300 | — | — |
| 2024-01-10 | $6.67 | $16.38 | 304,800 | — | — |
| 2024-01-09 | $6.63 | $16.28 | 392,700 | — | — |
| 2024-01-08 | $6.70 | $16.46 | 321,500 | — | — |
| 2024-01-05 | $6.85 | $16.82 | 273,700 | — | — |
| 2024-01-04 | $6.77 | $16.63 | 415,500 | — | — |
| 2024-01-03 | $6.86 | $16.85 | 370,900 | — | — |
| 2024-01-02 | $6.71 | $16.48 | 350,300 | — | — |