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
- 2010-05-03 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 | $6.86 | $7.43 | 81,700 | — | — |
| 2024-12-30 | $7.03 | $7.62 | 80,300 | — | — |
| 2024-12-27 | $7.02 | $7.61 | 60,600 | — | — |
| 2024-12-26 | $7.19 | $7.79 | 42,500 | — | — |
| 2024-12-24 | $7.64 | $8.28 | 9,000 | — | — |
| 2024-12-23 | $7.62 | $8.26 | 54,300 | — | — |
| 2024-12-20 | $8.40 | $9.10 | 75,600 | — | — |
| 2024-12-19 | $8.85 | $9.59 | 6,900 | — | — |
| 2024-12-18 | $8.91 | $9.65 | 29,300 | — | — |
| 2024-12-17 | $8.98 | $9.73 | 17,900 | — | — |
| 2024-12-16 | $9.17 | $9.94 | 43,900 | — | — |
| 2024-12-13 | $8.30 | $8.99 | 13,300 | — | — |
| 2024-12-12 | $8.20 | $8.89 | 22,200 | — | — |
| 2024-12-11 | $8.36 | $9.06 | 17,300 | — | — |
| 2024-12-10 | $8.51 | $9.22 | 37,300 | — | — |
| 2024-12-09 | $7.99 | $8.66 | 17,100 | — | — |
| 2024-12-06 | $8.03 | $8.70 | 11,800 | — | — |
| 2024-12-05 | $8.00 | $8.67 | 43,900 | — | — |
| 2024-12-04 | $8.08 | $8.76 | 22,600 | — | — |
| 2024-12-03 | $8.40 | $9.10 | 14,700 | — | — |
| 2024-12-02 | $8.60 | $9.32 | 17,100 | — | — |
| 2024-11-29 | $8.90 | $9.64 | 5,200 | — | — |
| 2024-11-27 | $8.97 | $9.72 | 7,000 | — | — |
| 2024-11-26 | $8.94 | $9.69 | 7,500 | — | — |
| 2024-11-25 | $8.79 | $9.52 | 14,700 | — | — |
| 2024-11-22 | $8.61 | $9.33 | 16,100 | — | — |
| 2024-11-21 | $8.19 | $8.87 | 56,300 | — | — |
| 2024-11-20 | $9.09 | $9.85 | 21,500 | — | — |
| 2024-11-19 | $9.46 | $10.25 | 38,400 | — | — |
| 2024-11-18 | $8.80 | $9.53 | 34,900 | — | — |
| 2024-11-15 | $8.30 | $8.99 | 14,000 | — | — |
| 2024-11-14 | $8.34 | $9.04 | 12,700 | — | — |
| 2024-11-13 | $8.42 | $9.12 | 13,400 | — | — |
| 2024-11-12 | $8.18 | $8.86 | 14,200 | — | — |
| 2024-11-11 | $8.18 | $8.86 | 19,600 | — | — |
| 2024-11-08 | $8.15 | $8.83 | 17,300 | — | — |
| 2024-11-07 | $8.16 | $8.84 | 15,900 | — | — |
| 2024-11-06 | $8.09 | $8.77 | 14,600 | — | — |
| 2024-11-05 | $8.10 | $8.78 | 5,700 | — | — |
| 2024-11-04 | $8.00 | $8.67 | 21,900 | — | — |
| 2024-11-01 | $7.92 | $8.59 | 29,000 | — | — |
| 2024-10-31 | $8.28 | $8.97 | 26,600 | — | — |
| 2024-10-30 | $8.01 | $8.68 | 90,200 | — | — |
| 2024-10-29 | $8.97 | $9.72 | 33,100 | — | — |
| 2024-10-28 | $9.42 | $10.21 | 19,300 | — | — |
| 2024-10-25 | $9.70 | $10.51 | 30,200 | — | — |
| 2024-10-24 | $9.91 | $10.74 | 43,800 | — | — |
| 2024-10-23 | $8.98 | $9.73 | 50,000 | — | — |
| 2024-10-22 | $9.96 | $10.79 | 88,100 | — | — |
| 2024-10-21 | $9.10 | $9.86 | 108,700 | — | — |
| 2024-10-18 | $8.46 | $9.17 | 22,600 | — | — |
| 2024-10-17 | $8.38 | $9.08 | 11,300 | — | — |
| 2024-10-16 | $8.34 | $9.04 | 24,700 | — | — |
| 2024-10-15 | $8.31 | $9.01 | 4,000 | — | — |
| 2024-10-14 | $8.31 | $9.00 | 13,200 | — | — |
| 2024-10-11 | $8.42 | $9.12 | 24,200 | — | — |
| 2024-10-10 | $8.44 | $9.15 | 12,300 | — | — |
| 2024-10-09 | $8.18 | $8.86 | 23,200 | — | — |
| 2024-10-08 | $8.15 | $8.83 | 18,000 | — | — |
| 2024-10-07 | $8.29 | $8.98 | 43,000 | — | — |
| 2024-10-04 | $7.99 | $8.66 | 6,500 | — | — |
| 2024-10-03 | $7.84 | $8.49 | 12,800 | — | — |
| 2024-10-02 | $7.88 | $8.54 | 8,000 | — | — |
| 2024-10-01 | $7.83 | $8.48 | 18,100 | — | — |
| 2024-09-30 | $7.63 | $8.27 | 6,100 | — | — |
| 2024-09-27 | $7.51 | $8.14 | 19,200 | — | — |
| 2024-09-26 | $7.53 | $8.16 | 22,300 | — | — |
| 2024-09-25 | $7.65 | $8.29 | 4,600 | — | — |
| 2024-09-24 | $7.75 | $8.40 | 15,500 | — | — |
| 2024-09-23 | $7.70 | $8.34 | 9,400 | — | — |
| 2024-09-20 | $7.66 | $8.30 | 61,700 | — | — |
| 2024-09-19 | $7.74 | $8.39 | 28,200 | — | — |
| 2024-09-18 | $7.71 | $8.35 | 22,400 | — | — |
| 2024-09-17 | $8.09 | $8.77 | 13,700 | — | — |
| 2024-09-16 | $7.97 | $8.64 | 21,200 | — | — |
| 2024-09-13 | $8.25 | $8.94 | 12,200 | — | — |
| 2024-09-12 | $8.05 | $8.72 | 16,500 | — | — |
| 2024-09-11 | $7.93 | $8.59 | 16,100 | — | — |
| 2024-09-10 | $7.97 | $8.63 | 23,400 | — | — |
| 2024-09-09 | $7.60 | $8.24 | 13,000 | — | — |
| 2024-09-06 | $7.40 | $8.02 | 18,300 | — | — |
| 2024-09-05 | $7.72 | $8.37 | 35,000 | — | — |
| 2024-09-04 | $7.69 | $8.33 | 24,200 | — | — |
| 2024-09-03 | $7.75 | $8.40 | 27,100 | — | — |
| 2024-08-30 | $7.98 | $8.65 | 19,100 | — | — |
| 2024-08-29 | $7.94 | $8.60 | 7,600 | — | — |
| 2024-08-28 | $8.07 | $8.74 | 4,800 | — | — |
| 2024-08-27 | $8.14 | $8.82 | 15,300 | — | — |
| 2024-08-26 | $8.11 | $8.79 | 14,800 | — | — |
| 2024-08-23 | $8.29 | $8.98 | 12,900 | — | — |
| 2024-08-22 | $8.28 | $8.97 | 7,000 | — | — |
| 2024-08-21 | $8.31 | $9.00 | 8,700 | — | — |
| 2024-08-20 | $8.31 | $9.00 | 9,700 | — | — |
| 2024-08-19 | $8.27 | $8.96 | 50,200 | — | — |
| 2024-08-16 | $8.08 | $8.76 | 108,900 | — | — |
| 2024-08-15 | $7.76 | $8.41 | 40,200 | — | — |
| 2024-08-14 | $8.02 | $8.69 | 67,300 | — | — |
| 2024-08-13 | $7.78 | $8.43 | 50,600 | — | — |
| 2024-08-12 | $7.74 | $8.39 | 17,300 | — | — |
| 2024-08-09 | $7.58 | $8.21 | 5,500 | — | — |
| 2024-08-08 | $7.52 | $8.15 | 20,100 | — | — |
| 2024-08-07 | $7.32 | $7.93 | 1,800 | — | — |
| 2024-08-06 | $7.39 | $8.00 | 8,700 | — | — |
| 2024-08-05 | $7.41 | $8.03 | 34,600 | — | — |
| 2024-08-02 | $7.61 | $8.25 | 8,000 | — | — |
| 2024-08-01 | $7.76 | $8.41 | 10,100 | — | — |
| 2024-07-31 | $7.85 | $8.51 | 14,700 | — | — |
| 2024-07-30 | $8.02 | $8.69 | 7,600 | — | — |
| 2024-07-29 | $8.00 | $8.67 | 25,600 | — | — |
| 2024-07-26 | $7.98 | $8.65 | 11,000 | — | — |
| 2024-07-25 | $7.79 | $8.44 | 27,600 | — | — |
| 2024-07-24 | $7.92 | $8.58 | 15,500 | — | — |
| 2024-07-23 | $8.17 | $8.85 | 11,400 | — | — |
| 2024-07-22 | $8.08 | $8.76 | 52,100 | — | — |
| 2024-07-19 | $7.90 | $8.56 | 69,300 | — | — |
| 2024-07-18 | $8.05 | $8.72 | 57,600 | — | — |
| 2024-07-17 | $8.18 | $8.86 | 101,200 | — | — |
| 2024-07-16 | $8.40 | $9.10 | 41,000 | — | — |
| 2024-07-15 | $8.18 | $8.86 | 50,800 | — | — |
| 2024-07-12 | $7.85 | $8.51 | 21,900 | — | — |
| 2024-07-11 | $7.51 | $8.14 | 11,900 | — | — |
| 2024-07-10 | $7.60 | $8.24 | 42,200 | — | — |
| 2024-07-09 | $7.35 | $7.96 | 8,500 | — | — |
| 2024-07-08 | $7.12 | $7.72 | 23,300 | — | — |
| 2024-07-05 | $7.20 | $7.80 | 6,300 | — | — |
| 2024-07-03 | $7.08 | $7.67 | 12,000 | — | — |
| 2024-07-02 | $7.09 | $7.68 | 10,500 | — | — |
| 2024-07-01 | $7.13 | $7.72 | 9,600 | — | — |
| 2024-06-28 | $7.22 | $7.82 | 42,500 | — | — |
| 2024-06-27 | $7.10 | $7.69 | 7,200 | — | — |
| 2024-06-26 | $7.13 | $7.73 | 9,000 | — | — |
| 2024-06-25 | $7.24 | $7.85 | 21,700 | — | — |
| 2024-06-24 | $7.13 | $7.73 | 19,500 | — | — |
| 2024-06-21 | $7.35 | $7.96 | 20,100 | — | — |
| 2024-06-20 | $7.16 | $7.76 | 10,300 | — | — |
| 2024-06-18 | $7.22 | $7.82 | 32,600 | — | — |
| 2024-06-17 | $7.33 | $7.94 | 40,200 | — | — |
| 2024-06-14 | $7.45 | $8.08 | 16,900 | — | — |
| 2024-06-13 | $7.80 | $8.45 | 6,800 | — | — |
| 2024-06-12 | $7.45 | $8.07 | 6,000 | — | — |
| 2024-06-11 | $7.63 | $8.27 | 36,900 | — | — |
| 2024-06-10 | $7.77 | $8.42 | 14,100 | — | — |
| 2024-06-07 | $7.71 | $8.35 | 6,800 | — | — |
| 2024-06-06 | $7.93 | $8.59 | 7,700 | — | — |
| 2024-06-05 | $8.07 | $8.74 | 7,300 | — | — |
| 2024-06-04 | $7.93 | $8.59 | 5,200 | — | — |
| 2024-06-03 | $8.10 | $8.78 | 13,600 | — | — |
| 2024-05-31 | $7.87 | $8.53 | 4,600 | — | — |
| 2024-05-30 | $7.87 | $8.53 | 19,400 | — | — |
| 2024-05-29 | $8.05 | $8.72 | 19,400 | — | — |
| 2024-05-28 | $8.25 | $8.94 | 14,600 | — | — |
| 2024-05-24 | $8.24 | $8.93 | 5,900 | — | — |
| 2024-05-23 | $8.20 | $8.89 | 4,800 | — | — |
| 2024-05-22 | $8.24 | $8.92 | 9,900 | — | — |
| 2024-05-21 | $8.18 | $8.86 | 8,600 | — | — |
| 2024-05-20 | $8.40 | $9.10 | 33,300 | — | — |
| 2024-05-17 | $8.08 | $8.76 | 49,300 | — | — |
| 2024-05-16 | $8.35 | $9.05 | 29,100 | — | — |
| 2024-05-15 | $8.57 | $9.29 | 61,000 | — | — |
| 2024-05-14 | $8.01 | $8.68 | 65,000 | — | — |
| 2024-05-13 | $7.92 | $8.58 | 31,700 | — | — |
| 2024-05-10 | $7.78 | $8.42 | 31,000 | — | — |
| 2024-05-09 | $7.95 | $8.61 | 2,700 | — | — |
| 2024-05-08 | $7.95 | $8.61 | 8,500 | — | — |
| 2024-05-07 | $7.88 | $8.54 | 60,600 | — | — |
| 2024-05-06 | $7.85 | $8.51 | 61,400 | — | — |
| 2024-05-03 | $7.23 | $7.83 | 4,900 | — | — |
| 2024-05-02 | $7.24 | $7.85 | 9,700 | — | — |
| 2024-05-01 | $7.16 | $7.76 | 7,900 | — | — |
| 2024-04-30 | $7.09 | $7.68 | 600 | — | — |
| 2024-04-29 | $7.20 | $7.80 | 7,800 | — | — |
| 2024-04-26 | $7.02 | $7.61 | 4,700 | — | — |
| 2024-04-25 | $7.09 | $7.68 | 1,500 | — | — |
| 2024-04-24 | $7.21 | $7.81 | 4,300 | — | — |
| 2024-04-23 | $7.05 | $7.64 | 7,200 | — | — |
| 2024-04-22 | $6.91 | $7.49 | 20,900 | — | — |
| 2024-04-19 | $7.17 | $7.77 | 5,000 | — | — |
| 2024-04-18 | $7.22 | $7.82 | 14,200 | — | — |
| 2024-04-17 | $6.95 | $7.53 | 5,600 | — | — |
| 2024-04-16 | $7.11 | $7.70 | 13,700 | — | — |
| 2024-04-15 | $7.18 | $7.78 | 59,500 | — | — |
| 2024-04-12 | $7.03 | $7.62 | 20,100 | — | — |
| 2024-04-11 | $6.93 | $7.51 | 17,200 | — | — |
| 2024-04-10 | $6.84 | $7.41 | 29,800 | — | — |
| 2024-04-09 | $6.95 | $7.53 | 14,500 | — | — |
| 2024-04-08 | $7.08 | $7.67 | 15,200 | — | — |
| 2024-04-05 | $7.25 | $7.86 | 17,900 | — | — |
| 2024-04-04 | $7.47 | $8.09 | 44,900 | — | — |
| 2024-04-03 | $7.12 | $7.72 | 20,100 | — | — |
| 2024-04-02 | $7.58 | $8.21 | 15,700 | — | — |
| 2024-04-01 | $7.71 | $8.35 | 14,700 | — | — |
| 2024-03-28 | $7.64 | $8.28 | 9,800 | — | — |
| 2024-03-27 | $7.72 | $8.36 | 15,000 | — | — |
| 2024-03-26 | $7.68 | $8.32 | 41,400 | — | — |
| 2024-03-25 | $7.24 | $7.85 | 8,900 | — | — |
| 2024-03-22 | $7.10 | $7.69 | 7,400 | — | — |
| 2024-03-21 | $7.22 | $7.82 | 10,500 | — | — |
| 2024-03-20 | $7.00 | $7.58 | 11,100 | — | — |
| 2024-03-19 | $7.03 | $7.62 | 14,400 | — | — |
| 2024-03-18 | $7.12 | $7.72 | 14,000 | — | — |
| 2024-03-15 | $7.18 | $7.78 | 14,300 | — | — |
| 2024-03-14 | $6.95 | $7.53 | 9,800 | — | — |
| 2024-03-13 | $6.95 | $7.53 | 11,400 | — | — |
| 2024-03-12 | $7.09 | $7.68 | 16,000 | — | — |
| 2024-03-11 | $7.05 | $7.64 | 12,200 | — | — |
| 2024-03-08 | $7.20 | $7.80 | 23,200 | — | — |
| 2024-03-07 | $7.33 | $7.94 | 12,600 | — | — |
| 2024-03-06 | $7.45 | $8.07 | 47,300 | — | — |
| 2024-03-05 | $7.46 | $8.08 | 80,100 | — | — |
| 2024-03-04 | $7.31 | $7.92 | 89,200 | — | — |
| 2024-03-01 | $6.33 | $6.86 | 9,300 | — | — |
| 2024-02-29 | $6.40 | $6.93 | 8,900 | — | — |
| 2024-02-28 | $6.50 | $7.04 | 11,900 | — | — |
| 2024-02-27 | $6.29 | $6.82 | 4,200 | — | — |
| 2024-02-26 | $6.41 | $6.95 | 11,500 | — | — |
| 2024-02-23 | $6.43 | $6.97 | 9,800 | — | — |
| 2024-02-22 | $6.58 | $7.13 | 17,800 | — | — |
| 2024-02-21 | $6.68 | $7.24 | 9,000 | — | — |
| 2024-02-20 | $6.81 | $7.38 | 23,600 | — | — |
| 2024-02-16 | $6.74 | $7.30 | 30,600 | — | — |
| 2024-02-15 | $6.69 | $7.25 | 28,100 | — | — |
| 2024-02-14 | $6.44 | $6.98 | 47,100 | — | — |
| 2024-02-13 | $5.92 | $6.41 | 47,100 | — | — |
| 2024-02-12 | $5.78 | $6.26 | 17,100 | — | — |
| 2024-02-09 | $5.79 | $6.27 | 21,900 | — | — |
| 2024-02-08 | $6.08 | $6.59 | 6,500 | — | — |
| 2024-02-07 | $6.15 | $6.66 | 32,700 | — | — |
| 2024-02-06 | $5.88 | $6.37 | 36,500 | — | — |
| 2024-02-05 | $6.03 | $6.53 | 31,500 | — | — |
| 2024-02-02 | $5.98 | $6.48 | 34,900 | — | — |
| 2024-02-01 | $5.56 | $6.02 | 2,000 | — | — |
| 2024-01-31 | $5.45 | $5.91 | 9,100 | — | — |
| 2024-01-30 | $5.59 | $6.06 | 76,800 | — | — |
| 2024-01-29 | $5.29 | $5.73 | 2,200 | — | — |
| 2024-01-26 | $5.21 | $5.65 | 63,400 | — | — |
| 2024-01-25 | $5.32 | $5.76 | 22,700 | — | — |
| 2024-01-24 | $5.41 | $5.86 | 16,600 | — | — |
| 2024-01-23 | $5.36 | $5.81 | 3,800 | — | — |
| 2024-01-22 | $5.37 | $5.82 | 74,600 | — | — |
| 2024-01-19 | $5.29 | $5.73 | 23,500 | — | — |
| 2024-01-18 | $5.17 | $5.60 | 100,200 | — | — |
| 2024-01-17 | $5.51 | $5.97 | 11,300 | — | — |
| 2024-01-16 | $5.74 | $6.22 | 27,200 | — | — |
| 2024-01-12 | $5.64 | $6.11 | 2,900 | — | — |
| 2024-01-11 | $5.79 | $6.27 | 13,900 | — | — |
| 2024-01-10 | $5.61 | $6.08 | 11,800 | — | — |
| 2024-01-09 | $5.73 | $6.21 | 23,600 | — | — |
| 2024-01-08 | $5.63 | $6.10 | 42,600 | — | — |
| 2024-01-05 | $6.32 | $6.85 | 28,800 | — | — |
| 2024-01-04 | $6.52 | $7.06 | 60,300 | — | — |
| 2024-01-03 | $6.85 | $7.42 | 25,000 | — | — |
| 2024-01-02 | $6.80 | $7.37 | 66,800 | — | — |