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
- 2008-06-25 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 | $8.28 | $8.92 | 1,200 | — | — |
| 2024-12-30 | $8.25 | $8.89 | 2,733 | — | — |
| 2024-12-27 | $8.19 | $8.83 | 1,933 | — | — |
| 2024-12-26 | $8.40 | $9.05 | 1,067 | — | — |
| 2024-12-24 | $8.34 | $8.99 | 33 | — | — |
| 2024-12-23 | $8.31 | $8.96 | 2,867 | — | — |
| 2024-12-20 | $8.40 | $9.05 | 11,467 | — | — |
| 2024-12-19 | $8.16 | $8.80 | 2,467 | — | — |
| 2024-12-18 | $8.19 | $8.83 | 4,100 | — | — |
| 2024-12-17 | $8.46 | $9.12 | 1,667 | — | — |
| 2024-12-16 | $8.55 | $9.22 | 5,533 | — | — |
| 2024-12-13 | $8.58 | $9.25 | 15,667 | — | — |
| 2024-12-12 | $9.09 | $9.80 | 2,833 | — | — |
| 2024-12-11 | $9.48 | $10.22 | 2,400 | — | — |
| 2024-12-10 | $9.42 | $10.15 | 5,900 | — | — |
| 2024-12-09 | $9.45 | $10.19 | 3,467 | — | — |
| 2024-12-06 | $9.33 | $10.06 | 5,267 | — | — |
| 2024-12-05 | $9.48 | $10.22 | 10,900 | — | — |
| 2024-12-04 | $9.57 | $10.32 | 13,833 | — | — |
| 2024-12-03 | $9.51 | $10.25 | 23,633 | — | — |
| 2024-12-02 | $9.63 | $10.38 | 7,567 | — | — |
| 2024-11-29 | $9.48 | $10.22 | 833 | — | — |
| 2024-11-27 | $9.27 | $9.99 | 1,233 | — | — |
| 2024-11-26 | $9.15 | $9.86 | 4,100 | — | — |
| 2024-11-25 | $9.30 | $10.02 | 20,333 | — | — |
| 2024-11-22 | $9.54 | $10.28 | 17,667 | — | — |
| 2024-11-21 | $9.57 | $10.32 | 30,633 | — | — |
| 2024-11-20 | $9.06 | $9.77 | 11,133 | — | — |
| 2024-11-19 | $9.00 | $9.70 | 3,867 | — | — |
| 2024-11-18 | $8.85 | $9.54 | 54,133 | — | — |
| 2024-11-15 | $8.31 | $8.96 | 6,133 | — | — |
| 2024-11-14 | $8.28 | $8.92 | 67,800 | — | — |
| 2024-11-13 | $8.10 | $8.73 | 11,000 | — | — |
| 2024-11-12 | $8.16 | $8.80 | 12,367 | — | — |
| 2024-11-11 | $8.25 | $8.89 | 13,100 | — | — |
| 2024-11-08 | $8.55 | $9.22 | 4,800 | — | — |
| 2024-11-07 | $8.58 | $9.25 | 83,733 | — | — |
| 2024-11-06 | $8.04 | $8.67 | 42,233 | — | — |
| 2024-11-05 | $8.34 | $8.99 | 1,400 | — | — |
| 2024-11-04 | $8.37 | $9.02 | 20,133 | — | — |
| 2024-11-01 | $8.37 | $9.02 | 4,000 | — | — |
| 2024-10-31 | $8.52 | $9.18 | 24,100 | — | — |
| 2024-10-30 | $8.76 | $9.44 | 27,933 | — | — |
| 2024-10-29 | $8.79 | $9.47 | 74,300 | — | — |
| 2024-10-28 | $8.40 | $9.05 | 272,900 | — | — |
| 2024-10-25 | $8.85 | $9.54 | 109,867 | — | — |
| 2024-10-24 | $8.91 | $9.60 | 51,667 | — | — |
| 2024-10-23 | $9.03 | $9.73 | 20,933 | — | — |
| 2024-10-22 | $9.30 | $10.02 | 96,933 | — | — |
| 2024-10-21 | $9.24 | $9.96 | 95,167 | — | — |
| 2024-10-18 | $9.30 | $10.02 | 227,867 | — | — |
| 2024-10-17 | $8.97 | $9.67 | 86,233 | — | — |
| 2024-10-16 | $8.85 | $9.54 | 1,967 | — | — |
| 2024-10-15 | $8.79 | $9.47 | 3,900 | — | — |
| 2024-10-14 | $8.49 | $9.15 | 8,900 | — | — |
| 2024-10-11 | $8.58 | $9.25 | 3,400 | — | — |
| 2024-10-10 | $8.52 | $9.18 | 3,667 | — | — |
| 2024-10-09 | $8.19 | $8.83 | 1,367 | — | — |
| 2024-10-08 | $8.31 | $8.96 | 3,067 | — | — |
| 2024-10-07 | $8.49 | $9.15 | 38,333 | — | — |
| 2024-10-04 | $8.31 | $8.96 | 4,433 | — | — |
| 2024-10-03 | $8.25 | $8.89 | 10,467 | — | — |
| 2024-10-02 | $8.46 | $9.12 | 6,000 | — | — |
| 2024-10-01 | $8.46 | $9.12 | 22,433 | — | — |
| 2024-09-30 | $8.52 | $9.18 | 36,933 | — | — |
| 2024-09-27 | $8.31 | $8.96 | 13,633 | — | — |
| 2024-09-26 | $8.67 | $9.34 | 6,033 | — | — |
| 2024-09-25 | $8.64 | $9.31 | 8,700 | — | — |
| 2024-09-24 | $8.76 | $9.44 | 6,133 | — | — |
| 2024-09-23 | $8.70 | $9.38 | 5,767 | — | — |
| 2024-09-20 | $8.43 | $9.09 | 21,100 | — | — |
| 2024-09-19 | $8.76 | $9.44 | 9,300 | — | — |
| 2024-09-18 | $8.73 | $9.41 | 66,200 | — | — |
| 2024-09-17 | $8.76 | $9.44 | 16,733 | — | — |
| 2024-09-16 | $8.70 | $9.38 | 37,700 | — | — |
| 2024-09-13 | $8.40 | $9.05 | 26,567 | — | — |
| 2024-09-12 | $8.34 | $8.99 | 99,600 | — | — |
| 2024-09-11 | $7.65 | $8.25 | 15,600 | — | — |
| 2024-09-10 | $7.74 | $8.34 | 27,700 | — | — |
| 2024-09-09 | $7.47 | $8.05 | 2,967 | — | — |
| 2024-09-06 | $7.53 | $8.12 | 14,633 | — | — |
| 2024-09-05 | $7.68 | $8.28 | 8,967 | — | — |
| 2024-09-04 | $7.44 | $8.02 | 9,333 | — | — |
| 2024-09-03 | $7.53 | $8.12 | 15,000 | — | — |
| 2024-08-30 | $7.83 | $8.44 | 1,133 | — | — |
| 2024-08-29 | $7.74 | $8.34 | 2,200 | — | — |
| 2024-08-28 | $7.62 | $8.18 | 113,033 | — | — |
| 2024-08-27 | $7.98 | $8.57 | 2,267 | — | — |
| 2024-08-26 | $7.98 | $8.57 | 38,233 | — | — |
| 2024-08-23 | $8.04 | $8.63 | 9,267 | — | — |
| 2024-08-22 | $7.74 | $8.31 | 3,033 | — | — |
| 2024-08-21 | $8.07 | $8.66 | 18,867 | — | — |
| 2024-08-20 | $8.13 | $8.73 | 99,400 | — | — |
| 2024-08-19 | $7.98 | $8.57 | 49,733 | — | — |
| 2024-08-16 | $7.83 | $8.41 | 42,200 | — | — |
| 2024-08-15 | $7.47 | $8.02 | 2,367 | — | — |
| 2024-08-14 | $7.59 | $8.15 | 5,700 | — | — |
| 2024-08-13 | $7.71 | $8.28 | 32,533 | — | — |
| 2024-08-12 | $7.56 | $8.12 | 5,700 | — | — |
| 2024-08-09 | $7.20 | $7.73 | 5,733 | — | — |
| 2024-08-08 | $7.17 | $7.70 | 7,233 | — | — |
| 2024-08-07 | $6.57 | $7.05 | 4,867 | — | — |
| 2024-08-06 | $7.14 | $7.67 | 136,133 | — | — |
| 2024-08-05 | $6.90 | $7.41 | 26,800 | — | — |
| 2024-08-02 | $7.23 | $7.76 | 10,600 | — | — |
| 2024-08-01 | $7.23 | $7.76 | 9,467 | — | — |
| 2024-07-31 | $7.41 | $7.96 | 23,833 | — | — |
| 2024-07-30 | $7.80 | $8.37 | 233 | — | — |
| 2024-07-29 | $7.74 | $8.31 | 2,200 | — | — |
| 2024-07-26 | $7.83 | $8.41 | 633 | — | — |
| 2024-07-25 | $7.65 | $8.21 | 867 | — | — |
| 2024-07-24 | $7.86 | $8.44 | 2,400 | — | — |
| 2024-07-23 | $8.07 | $8.66 | 6,833 | — | — |
| 2024-07-22 | $8.13 | $8.73 | 2,933 | — | — |
| 2024-07-19 | $8.04 | $8.63 | 1,300 | — | — |
| 2024-07-18 | $8.07 | $8.66 | 9,067 | — | — |
| 2024-07-17 | $8.28 | $8.89 | 7,033 | — | — |
| 2024-07-16 | $8.16 | $8.76 | 34,967 | — | — |
| 2024-07-15 | $8.04 | $8.63 | 6,500 | — | — |
| 2024-07-12 | $8.19 | $8.79 | 41,433 | — | — |
| 2024-07-11 | $8.04 | $8.63 | 49,367 | — | — |
| 2024-07-10 | $7.56 | $8.12 | 21,533 | — | — |
| 2024-07-09 | $7.59 | $8.15 | 267 | — | — |
| 2024-07-08 | $7.50 | $8.05 | 3,733 | — | — |
| 2024-07-05 | $7.74 | $8.31 | 60,300 | — | — |
| 2024-07-03 | $7.29 | $7.83 | 4,567 | — | — |
| 2024-07-02 | $7.05 | $7.57 | 8,800 | — | — |
| 2024-07-01 | $6.69 | $7.18 | 1,667 | — | — |
| 2024-06-28 | $6.90 | $7.41 | 233 | — | — |
| 2024-06-27 | $6.93 | $7.44 | 40,800 | — | — |
| 2024-06-26 | $6.81 | $7.31 | 34,000 | — | — |
| 2024-06-25 | $6.96 | $7.47 | 0 | — | — |
| 2024-06-24 | $6.96 | $7.47 | 2,367 | — | — |
| 2024-06-21 | $7.05 | $7.57 | 44,600 | — | — |
| 2024-06-20 | $7.35 | $7.89 | 37,067 | — | — |
| 2024-06-18 | $7.05 | $7.57 | 7,067 | — | — |
| 2024-06-17 | $6.93 | $7.44 | 9,833 | — | — |
| 2024-06-14 | $7.08 | $7.60 | 67,133 | — | — |
| 2024-06-13 | $6.96 | $7.47 | 69,967 | — | — |
| 2024-06-12 | $7.02 | $7.54 | 10,167 | — | — |
| 2024-06-11 | $6.78 | $7.28 | 1,000 | — | — |
| 2024-06-10 | $6.72 | $7.21 | 1,200 | — | — |
| 2024-06-07 | $6.63 | $7.12 | 5,967 | — | — |
| 2024-06-06 | $7.14 | $7.67 | 11,767 | — | — |
| 2024-06-05 | $6.84 | $7.34 | 7,100 | — | — |
| 2024-06-04 | $6.63 | $7.12 | 23,400 | — | — |
| 2024-06-03 | $6.93 | $7.44 | 8,367 | — | — |
| 2024-05-31 | $6.87 | $7.38 | 1,667 | — | — |
| 2024-05-30 | $6.90 | $7.41 | 2,933 | — | — |
| 2024-05-29 | $6.69 | $7.18 | 2,433 | — | — |
| 2024-05-28 | $7.08 | $7.60 | 967 | — | — |
| 2024-05-24 | $6.96 | $7.47 | 2,500 | — | — |
| 2024-05-23 | $6.60 | $7.09 | 833 | — | — |
| 2024-05-22 | $6.84 | $7.34 | 6,467 | — | — |
| 2024-05-21 | $7.23 | $7.76 | 20,767 | — | — |
| 2024-05-20 | $7.14 | $7.67 | 8,667 | — | — |
| 2024-05-17 | $7.17 | $7.70 | 25,233 | — | — |
| 2024-05-16 | $7.08 | $7.60 | 2,367 | — | — |
| 2024-05-15 | $7.08 | $7.60 | 1,567 | — | — |
| 2024-05-14 | $6.90 | $7.41 | 933 | — | — |
| 2024-05-13 | $6.63 | $7.12 | 27,200 | — | — |
| 2024-05-10 | $7.02 | $7.54 | 10,300 | — | — |
| 2024-05-09 | $7.17 | $7.70 | 8,567 | — | — |
| 2024-05-08 | $6.75 | $7.25 | 79,967 | — | — |
| 2024-05-07 | $6.66 | $7.15 | 4,367 | — | — |
| 2024-05-06 | $6.81 | $7.31 | 8,433 | — | — |
| 2024-05-03 | $6.45 | $6.92 | 1,000 | — | — |
| 2024-05-02 | $6.63 | $7.12 | 2,133 | — | — |
| 2024-05-01 | $6.75 | $7.25 | 2,967 | — | — |
| 2024-04-30 | $6.48 | $6.96 | 6,800 | — | — |
| 2024-04-29 | $6.99 | $7.50 | 60,400 | — | — |
| 2024-04-26 | $7.02 | $7.54 | 15,800 | — | — |
| 2024-04-25 | $6.87 | $7.38 | 9,033 | — | — |
| 2024-04-24 | $6.66 | $7.15 | 5,867 | — | — |
| 2024-04-23 | $6.63 | $7.12 | 6,000 | — | — |
| 2024-04-22 | $6.63 | $7.12 | 21,900 | — | — |
| 2024-04-19 | $6.93 | $7.44 | 118,433 | — | — |
| 2024-04-18 | $7.05 | $7.57 | 65,600 | — | — |
| 2024-04-17 | $7.05 | $7.57 | 18,600 | — | — |
| 2024-04-16 | $7.20 | $7.73 | 35,933 | — | — |
| 2024-04-15 | $7.05 | $7.57 | 20,633 | — | — |
| 2024-04-12 | $7.17 | $7.70 | 22,967 | — | — |
| 2024-04-11 | $7.26 | $7.79 | 8,833 | — | — |
| 2024-04-10 | $7.08 | $7.60 | 3,400 | — | — |
| 2024-04-09 | $7.35 | $7.89 | 44,467 | — | — |
| 2024-04-08 | $7.20 | $7.73 | 9,100 | — | — |
| 2024-04-05 | $7.11 | $7.63 | 106,300 | — | — |
| 2024-04-04 | $6.51 | $6.99 | 27,167 | — | — |
| 2024-04-03 | $6.75 | $7.25 | 90,733 | — | — |
| 2024-04-02 | $6.66 | $7.15 | 138,400 | — | — |
| 2024-04-01 | $6.72 | $7.21 | 8,767 | — | — |
| 2024-03-28 | $6.81 | $7.31 | 48,600 | — | — |
| 2024-03-27 | $6.66 | $7.15 | 44,300 | — | — |
| 2024-03-26 | $6.42 | $6.89 | 60,333 | — | — |
| 2024-03-25 | $6.33 | $6.80 | 16,567 | — | — |
| 2024-03-22 | $6.18 | $6.63 | 4,767 | — | — |
| 2024-03-21 | $6.21 | $6.67 | 16,367 | — | — |
| 2024-03-20 | $6.36 | $6.83 | 79,800 | — | — |
| 2024-03-19 | $6.00 | $6.44 | 7,167 | — | — |
| 2024-03-18 | $5.94 | $6.38 | 21,267 | — | — |
| 2024-03-15 | $6.12 | $6.57 | 25,233 | — | — |
| 2024-03-14 | $6.09 | $6.54 | 98,533 | — | — |
| 2024-03-13 | $6.12 | $6.57 | 6,433 | — | — |
| 2024-03-12 | $6.06 | $6.51 | 11,133 | — | — |
| 2024-03-11 | $6.09 | $6.54 | 15,533 | — | — |
| 2024-03-08 | $6.15 | $6.60 | 37,533 | — | — |
| 2024-03-07 | $6.03 | $6.47 | 29,700 | — | — |
| 2024-03-06 | $5.82 | $6.25 | 49,667 | — | — |
| 2024-03-05 | $5.82 | $6.22 | 7,300 | — | — |
| 2024-03-04 | $5.73 | $6.12 | 57,767 | — | — |
| 2024-03-01 | $5.40 | $5.77 | 9,600 | — | — |
| 2024-02-29 | $5.01 | $5.35 | 99,000 | — | — |
| 2024-02-28 | $4.68 | $5.00 | 39,433 | — | — |
| 2024-02-27 | $4.86 | $5.19 | 97,400 | — | — |
| 2024-02-26 | $5.16 | $5.51 | 46,667 | — | — |
| 2024-02-23 | $5.43 | $5.80 | 96,567 | — | — |
| 2024-02-22 | $5.79 | $6.18 | 8,967 | — | — |
| 2024-02-21 | $6.15 | $6.57 | 14,667 | — | — |
| 2024-02-20 | $6.21 | $6.63 | 104,267 | — | — |
| 2024-02-16 | $6.15 | $6.57 | 17,400 | — | — |
| 2024-02-15 | $6.03 | $6.44 | 9,500 | — | — |
| 2024-02-14 | $5.85 | $6.25 | 94,867 | — | — |
| 2024-02-13 | $5.76 | $6.15 | 42,067 | — | — |
| 2024-02-12 | $5.97 | $6.38 | 18,033 | — | — |
| 2024-02-09 | $5.88 | $6.28 | 16,333 | — | — |
| 2024-02-08 | $6.00 | $6.41 | 12,100 | — | — |
| 2024-02-07 | $5.97 | $6.38 | 1,233 | — | — |
| 2024-02-06 | $5.97 | $6.38 | 1,000 | — | — |
| 2024-02-05 | $5.94 | $6.34 | 12,367 | — | — |
| 2024-02-02 | $6.21 | $6.63 | 4,733 | — | — |
| 2024-02-01 | $6.30 | $6.73 | 9,067 | — | — |
| 2024-01-31 | $5.91 | $6.31 | 8,733 | — | — |
| 2024-01-30 | $6.15 | $6.57 | 11,000 | — | — |
| 2024-01-29 | $6.06 | $6.47 | 3,800 | — | — |
| 2024-01-26 | $6.00 | $6.41 | 8,967 | — | — |
| 2024-01-25 | $6.09 | $6.50 | 12,600 | — | — |
| 2024-01-24 | $5.88 | $6.28 | 8,633 | — | — |
| 2024-01-23 | $5.94 | $6.34 | 206,133 | — | — |
| 2024-01-22 | $5.76 | $6.15 | 2,667 | — | — |
| 2024-01-19 | $5.79 | $6.18 | 1,433 | — | — |
| 2024-01-18 | $5.58 | $5.96 | 19,067 | — | — |
| 2024-01-17 | $5.64 | $6.02 | 4,933 | — | — |
| 2024-01-16 | $5.67 | $6.06 | 3,167 | — | — |
| 2024-01-12 | $5.82 | $6.22 | 40,033 | — | — |
| 2024-01-11 | $5.46 | $5.83 | 6,500 | — | — |
| 2024-01-10 | $5.61 | $5.99 | 4,633 | — | — |
| 2024-01-09 | $5.55 | $5.93 | 9,533 | — | — |
| 2024-01-08 | $5.58 | $5.96 | 2,833 | — | — |
| 2024-01-05 | $5.76 | $6.15 | 6,733 | — | — |
| 2024-01-04 | $5.52 | $5.90 | 3,333 | — | — |
| 2024-01-03 | $5.55 | $5.93 | 3,100 | — | — |
| 2024-01-02 | $5.64 | $6.02 | 4,733 | — | — |