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
- 2013-12-19 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 | $5.36 | $6.82 | 327,100 | — | — |
| 2024-12-30 | $5.30 | $6.74 | 594,400 | — | — |
| 2024-12-27 | $4.89 | $6.22 | 188,800 | — | — |
| 2024-12-26 | $4.90 | $6.23 | 186,300 | — | — |
| 2024-12-24 | $5.01 | $6.37 | 83,000 | — | — |
| 2024-12-23 | $4.95 | $6.30 | 242,100 | — | — |
| 2024-12-20 | $4.84 | $6.16 | 358,300 | — | — |
| 2024-12-19 | $4.99 | $6.35 | 238,600 | — | — |
| 2024-12-18 | $5.04 | $6.41 | 299,600 | — | — |
| 2024-12-17 | $5.08 | $6.46 | 208,800 | — | — |
| 2024-12-16 | $5.24 | $6.67 | 217,500 | — | — |
| 2024-12-13 | $5.35 | $6.80 | 138,200 | — | — |
| 2024-12-12 | $5.33 | $6.78 | 173,800 | — | — |
| 2024-12-11 | $5.30 | $6.74 | 156,300 | — | — |
| 2024-12-10 | $5.54 | $7.05 | 211,200 | — | — |
| 2024-12-09 | $5.55 | $7.06 | 212,700 | — | — |
| 2024-12-06 | $5.48 | $6.97 | 195,900 | — | — |
| 2024-12-05 | $5.58 | $7.10 | 206,300 | — | — |
| 2024-12-04 | $5.54 | $7.05 | 166,600 | — | — |
| 2024-12-03 | $5.83 | $7.42 | 316,500 | — | — |
| 2024-12-02 | $5.76 | $7.33 | 356,800 | — | — |
| 2024-11-29 | $5.50 | $7.00 | 168,300 | — | — |
| 2024-11-27 | $5.72 | $7.15 | 273,100 | — | — |
| 2024-11-26 | $5.68 | $7.10 | 235,500 | — | — |
| 2024-11-25 | $5.79 | $7.24 | 291,000 | — | — |
| 2024-11-22 | $5.87 | $7.34 | 238,700 | — | — |
| 2024-11-21 | $5.97 | $7.46 | 191,500 | — | — |
| 2024-11-20 | $5.97 | $7.46 | 119,400 | — | — |
| 2024-11-19 | $6.05 | $7.56 | 236,600 | — | — |
| 2024-11-18 | $6.05 | $7.56 | 224,200 | — | — |
| 2024-11-15 | $6.30 | $7.87 | 127,600 | — | — |
| 2024-11-14 | $6.41 | $8.01 | 167,900 | — | — |
| 2024-11-13 | $6.30 | $7.87 | 332,200 | — | — |
| 2024-11-12 | $6.77 | $8.46 | 269,800 | — | — |
| 2024-11-11 | $6.74 | $8.42 | 140,000 | — | — |
| 2024-11-08 | $6.65 | $8.31 | 156,000 | — | — |
| 2024-11-07 | $6.64 | $8.30 | 148,800 | — | — |
| 2024-11-06 | $6.64 | $8.30 | 208,400 | — | — |
| 2024-11-05 | $6.36 | $7.95 | 92,000 | — | — |
| 2024-11-04 | $6.20 | $7.75 | 152,400 | — | — |
| 2024-11-01 | $6.18 | $7.72 | 151,500 | — | — |
| 2024-10-31 | $6.42 | $8.02 | 121,600 | — | — |
| 2024-10-30 | $6.36 | $7.95 | 190,100 | — | — |
| 2024-10-29 | $6.33 | $7.91 | 154,000 | — | — |
| 2024-10-28 | $6.22 | $7.77 | 242,900 | — | — |
| 2024-10-25 | $6.27 | $7.84 | 104,900 | — | — |
| 2024-10-24 | $6.27 | $7.84 | 125,200 | — | — |
| 2024-10-23 | $6.20 | $7.75 | 158,500 | — | — |
| 2024-10-22 | $6.36 | $7.95 | 106,100 | — | — |
| 2024-10-21 | $6.36 | $7.95 | 211,500 | — | — |
| 2024-10-18 | $6.50 | $8.12 | 127,700 | — | — |
| 2024-10-17 | $6.44 | $8.05 | 150,600 | — | — |
| 2024-10-16 | $6.37 | $7.96 | 216,500 | — | — |
| 2024-10-15 | $6.24 | $7.80 | 285,800 | — | — |
| 2024-10-14 | $6.49 | $8.11 | 134,000 | — | — |
| 2024-10-11 | $6.73 | $8.41 | 80,800 | — | — |
| 2024-10-10 | $6.63 | $8.29 | 100,700 | — | — |
| 2024-10-09 | $6.70 | $8.37 | 138,400 | — | — |
| 2024-10-08 | $6.86 | $8.57 | 103,700 | — | — |
| 2024-10-07 | $6.87 | $8.59 | 100,200 | — | — |
| 2024-10-04 | $7.02 | $8.77 | 230,100 | — | — |
| 2024-10-03 | $6.87 | $8.59 | 139,800 | — | — |
| 2024-10-02 | $7.20 | $9.00 | 83,000 | — | — |
| 2024-10-01 | $7.16 | $8.95 | 203,900 | — | — |
| 2024-09-30 | $7.23 | $9.04 | 103,600 | — | — |
| 2024-09-27 | $7.14 | $8.92 | 148,900 | — | — |
| 2024-09-26 | $7.42 | $9.27 | 161,100 | — | — |
| 2024-09-25 | $7.36 | $9.20 | 204,600 | — | — |
| 2024-09-24 | $7.10 | $8.87 | 175,500 | — | — |
| 2024-09-23 | $6.62 | $8.27 | 133,500 | — | — |
| 2024-09-20 | $6.45 | $8.06 | 346,500 | — | — |
| 2024-09-19 | $6.65 | $8.31 | 83,700 | — | — |
| 2024-09-18 | $6.48 | $8.10 | 134,700 | — | — |
| 2024-09-17 | $6.46 | $8.07 | 158,800 | — | — |
| 2024-09-16 | $6.46 | $8.07 | 104,800 | — | — |
| 2024-09-13 | $6.37 | $7.96 | 138,800 | — | — |
| 2024-09-12 | $6.34 | $7.92 | 138,600 | — | — |
| 2024-09-11 | $6.34 | $7.92 | 100,000 | — | — |
| 2024-09-10 | $6.22 | $7.77 | 103,400 | — | — |
| 2024-09-09 | $6.19 | $7.74 | 151,800 | — | — |
| 2024-09-06 | $6.21 | $7.76 | 79,500 | — | — |
| 2024-09-05 | $6.35 | $7.94 | 129,400 | — | — |
| 2024-09-04 | $6.50 | $8.12 | 73,600 | — | — |
| 2024-09-03 | $6.58 | $8.22 | 215,500 | — | — |
| 2024-08-30 | $6.75 | $8.44 | 96,500 | — | — |
| 2024-08-29 | $6.80 | $8.37 | 106,700 | — | — |
| 2024-08-28 | $6.81 | $8.39 | 163,300 | — | — |
| 2024-08-27 | $6.79 | $8.36 | 75,400 | — | — |
| 2024-08-26 | $6.74 | $8.30 | 143,900 | — | — |
| 2024-08-23 | $6.67 | $8.21 | 296,700 | — | — |
| 2024-08-22 | $6.47 | $7.97 | 79,700 | — | — |
| 2024-08-21 | $6.65 | $8.19 | 74,000 | — | — |
| 2024-08-20 | $6.60 | $8.13 | 121,100 | — | — |
| 2024-08-19 | $6.65 | $8.19 | 127,500 | — | — |
| 2024-08-16 | $6.54 | $8.05 | 293,300 | — | — |
| 2024-08-15 | $6.46 | $7.95 | 115,800 | — | — |
| 2024-08-14 | $6.35 | $7.82 | 120,500 | — | — |
| 2024-08-13 | $6.44 | $7.93 | 108,200 | — | — |
| 2024-08-12 | $6.36 | $7.83 | 176,600 | — | — |
| 2024-08-09 | $6.46 | $7.95 | 181,900 | — | — |
| 2024-08-08 | $6.54 | $8.05 | 100,300 | — | — |
| 2024-08-07 | $6.49 | $7.99 | 102,100 | — | — |
| 2024-08-06 | $6.63 | $8.16 | 116,100 | — | — |
| 2024-08-05 | $6.51 | $8.02 | 147,100 | — | — |
| 2024-08-02 | $6.63 | $8.16 | 153,200 | — | — |
| 2024-08-01 | $7.01 | $8.63 | 159,400 | — | — |
| 2024-07-31 | $7.26 | $8.94 | 147,000 | — | — |
| 2024-07-30 | $7.00 | $8.62 | 189,900 | — | — |
| 2024-07-29 | $7.06 | $8.69 | 110,300 | — | — |
| 2024-07-26 | $7.30 | $8.99 | 100,600 | — | — |
| 2024-07-25 | $7.28 | $8.96 | 128,800 | — | — |
| 2024-07-24 | $7.27 | $8.95 | 86,200 | — | — |
| 2024-07-23 | $7.40 | $9.11 | 101,500 | — | — |
| 2024-07-22 | $7.46 | $9.19 | 184,100 | — | — |
| 2024-07-19 | $7.17 | $8.83 | 131,500 | — | — |
| 2024-07-18 | $7.36 | $9.06 | 92,000 | — | — |
| 2024-07-17 | $7.63 | $9.40 | 154,400 | — | — |
| 2024-07-16 | $7.71 | $9.49 | 130,700 | — | — |
| 2024-07-15 | $7.56 | $9.31 | 140,200 | — | — |
| 2024-07-12 | $7.56 | $9.31 | 92,900 | — | — |
| 2024-07-11 | $7.57 | $9.32 | 130,200 | — | — |
| 2024-07-10 | $7.38 | $9.09 | 79,900 | — | — |
| 2024-07-09 | $7.36 | $9.06 | 82,500 | — | — |
| 2024-07-08 | $7.44 | $9.16 | 163,200 | — | — |
| 2024-07-05 | $7.52 | $9.26 | 189,300 | — | — |
| 2024-07-03 | $7.91 | $9.74 | 46,900 | — | — |
| 2024-07-02 | $7.89 | $9.72 | 100,900 | — | — |
| 2024-07-01 | $7.79 | $9.59 | 167,300 | — | — |
| 2024-06-28 | $7.83 | $9.64 | 712,700 | — | — |
| 2024-06-27 | $7.74 | $9.53 | 111,300 | — | — |
| 2024-06-26 | $7.64 | $9.41 | 237,500 | — | — |
| 2024-06-25 | $7.78 | $9.58 | 97,000 | — | — |
| 2024-06-24 | $7.59 | $9.35 | 76,700 | — | — |
| 2024-06-21 | $7.56 | $9.31 | 183,400 | — | — |
| 2024-06-20 | $7.64 | $9.41 | 97,300 | — | — |
| 2024-06-18 | $7.51 | $9.25 | 106,300 | — | — |
| 2024-06-17 | $7.55 | $9.30 | 137,900 | — | — |
| 2024-06-14 | $7.43 | $9.15 | 167,800 | — | — |
| 2024-06-13 | $7.73 | $9.52 | 136,500 | — | — |
| 2024-06-12 | $7.88 | $9.70 | 155,700 | — | — |
| 2024-06-11 | $7.75 | $9.54 | 82,600 | — | — |
| 2024-06-10 | $7.90 | $9.73 | 116,100 | — | — |
| 2024-06-07 | $7.80 | $9.60 | 77,100 | — | — |
| 2024-06-06 | $7.82 | $9.63 | 195,700 | — | — |
| 2024-06-05 | $8.09 | $9.96 | 134,200 | — | — |
| 2024-06-04 | $7.97 | $9.81 | 166,300 | — | — |
| 2024-06-03 | $8.20 | $10.10 | 295,700 | — | — |
| 2024-05-31 | $8.27 | $10.18 | 166,600 | — | — |
| 2024-05-30 | $8.20 | $10.10 | 183,100 | — | — |
| 2024-05-29 | $8.08 | $9.83 | 279,800 | — | — |
| 2024-05-28 | $7.81 | $9.50 | 159,300 | — | — |
| 2024-05-24 | $7.84 | $9.53 | 82,300 | — | — |
| 2024-05-23 | $7.79 | $9.47 | 150,400 | — | — |
| 2024-05-22 | $7.98 | $9.70 | 99,500 | — | — |
| 2024-05-21 | $8.05 | $9.79 | 123,400 | — | — |
| 2024-05-20 | $7.96 | $9.68 | 122,900 | — | — |
| 2024-05-17 | $7.84 | $9.53 | 109,500 | — | — |
| 2024-05-16 | $7.85 | $9.55 | 138,800 | — | — |
| 2024-05-15 | $7.87 | $9.57 | 125,700 | — | — |
| 2024-05-14 | $7.90 | $9.61 | 147,000 | — | — |
| 2024-05-13 | $7.79 | $9.47 | 387,600 | — | — |
| 2024-05-10 | $7.55 | $9.18 | 248,100 | — | — |
| 2024-05-09 | $7.76 | $9.44 | 122,000 | — | — |
| 2024-05-08 | $7.67 | $9.33 | 150,500 | — | — |
| 2024-05-07 | $7.46 | $9.07 | 112,500 | — | — |
| 2024-05-06 | $7.35 | $8.94 | 158,900 | — | — |
| 2024-05-03 | $7.40 | $9.00 | 285,700 | — | — |
| 2024-05-02 | $7.36 | $8.95 | 158,600 | — | — |
| 2024-05-01 | $7.18 | $8.73 | 175,900 | — | — |
| 2024-04-30 | $7.20 | $8.76 | 172,300 | — | — |
| 2024-04-29 | $7.21 | $8.77 | 137,700 | — | — |
| 2024-04-26 | $7.00 | $8.51 | 158,500 | — | — |
| 2024-04-25 | $6.92 | $8.42 | 193,700 | — | — |
| 2024-04-24 | $6.86 | $8.34 | 144,000 | — | — |
| 2024-04-23 | $6.87 | $8.35 | 134,100 | — | — |
| 2024-04-22 | $6.88 | $8.37 | 143,100 | — | — |
| 2024-04-19 | $6.85 | $8.33 | 201,300 | — | — |
| 2024-04-18 | $6.76 | $8.22 | 296,100 | — | — |
| 2024-04-17 | $6.59 | $8.01 | 282,300 | — | — |
| 2024-04-16 | $6.52 | $7.93 | 180,000 | — | — |
| 2024-04-15 | $6.66 | $8.10 | 121,300 | — | — |
| 2024-04-12 | $6.70 | $8.15 | 133,300 | — | — |
| 2024-04-11 | $6.75 | $8.21 | 144,800 | — | — |
| 2024-04-10 | $6.64 | $8.07 | 217,000 | — | — |
| 2024-04-09 | $6.70 | $8.15 | 174,600 | — | — |
| 2024-04-08 | $6.84 | $8.32 | 137,400 | — | — |
| 2024-04-05 | $6.93 | $8.43 | 176,300 | — | — |
| 2024-04-04 | $6.93 | $8.43 | 281,500 | — | — |
| 2024-04-03 | $6.87 | $8.35 | 215,800 | — | — |
| 2024-04-02 | $6.68 | $8.12 | 382,200 | — | — |
| 2024-04-01 | $6.83 | $8.31 | 287,200 | — | — |
| 2024-03-28 | $6.97 | $8.48 | 985,600 | — | — |
| 2024-03-27 | $6.84 | $8.32 | 261,000 | — | — |
| 2024-03-26 | $6.73 | $8.18 | 324,100 | — | — |
| 2024-03-25 | $6.82 | $8.29 | 311,200 | — | — |
| 2024-03-22 | $6.86 | $8.34 | 493,600 | — | — |
| 2024-03-21 | $7.05 | $8.57 | 316,100 | — | — |
| 2024-03-20 | $6.93 | $8.43 | 356,600 | — | — |
| 2024-03-19 | $6.97 | $8.48 | 391,200 | — | — |
| 2024-03-18 | $6.75 | $8.21 | 480,400 | — | — |
| 2024-03-15 | $6.84 | $8.32 | 817,400 | — | — |
| 2024-03-14 | $7.00 | $8.51 | 1,841,800 | — | — |
| 2024-03-13 | $8.29 | $10.08 | 237,800 | — | — |
| 2024-03-12 | $8.36 | $10.17 | 154,600 | — | — |
| 2024-03-11 | $8.27 | $10.06 | 137,800 | — | — |
| 2024-03-08 | $8.35 | $10.15 | 165,100 | — | — |
| 2024-03-07 | $8.26 | $10.04 | 168,000 | — | — |
| 2024-03-06 | $8.21 | $9.98 | 131,400 | — | — |
| 2024-03-05 | $8.20 | $9.97 | 138,400 | — | — |
| 2024-03-04 | $8.28 | $10.07 | 166,200 | — | — |
| 2024-03-01 | $8.49 | $10.32 | 210,000 | — | — |
| 2024-02-29 | $8.38 | $10.19 | 189,900 | — | — |
| 2024-02-28 | $8.32 | $10.00 | 231,400 | — | — |
| 2024-02-27 | $8.39 | $10.08 | 132,800 | — | — |
| 2024-02-26 | $8.53 | $10.25 | 131,900 | — | — |
| 2024-02-23 | $8.59 | $10.32 | 141,900 | — | — |
| 2024-02-22 | $8.51 | $10.22 | 235,500 | — | — |
| 2024-02-21 | $8.40 | $10.09 | 201,200 | — | — |
| 2024-02-20 | $8.25 | $9.91 | 179,300 | — | — |
| 2024-02-16 | $8.34 | $10.02 | 162,800 | — | — |
| 2024-02-15 | $8.51 | $10.22 | 219,700 | — | — |
| 2024-02-14 | $8.34 | $10.02 | 207,000 | — | — |
| 2024-02-13 | $8.16 | $9.80 | 286,700 | — | — |
| 2024-02-12 | $8.59 | $10.32 | 220,000 | — | — |
| 2024-02-09 | $8.54 | $10.26 | 233,600 | — | — |
| 2024-02-08 | $8.50 | $10.21 | 276,000 | — | — |
| 2024-02-07 | $8.46 | $10.16 | 271,700 | — | — |
| 2024-02-06 | $8.52 | $10.24 | 424,900 | — | — |
| 2024-02-05 | $8.44 | $10.14 | 598,800 | — | — |
| 2024-02-02 | $9.20 | $11.05 | 236,300 | — | — |
| 2024-02-01 | $9.30 | $11.17 | 247,700 | — | — |
| 2024-01-31 | $9.32 | $11.20 | 336,700 | — | — |
| 2024-01-30 | $9.52 | $11.44 | 219,800 | — | — |
| 2024-01-29 | $9.26 | $11.13 | 348,000 | — | — |
| 2024-01-26 | $9.25 | $11.11 | 226,500 | — | — |
| 2024-01-25 | $9.13 | $10.97 | 393,900 | — | — |
| 2024-01-24 | $9.13 | $10.97 | 363,200 | — | — |
| 2024-01-23 | $8.91 | $10.71 | 616,100 | — | — |
| 2024-01-22 | $9.00 | $10.81 | 488,500 | — | — |
| 2024-01-19 | $8.55 | $10.27 | 492,700 | — | — |
| 2024-01-18 | $8.66 | $10.40 | 564,200 | — | — |
| 2024-01-17 | $8.23 | $9.89 | 275,300 | — | — |
| 2024-01-16 | $8.16 | $9.80 | 354,000 | — | — |
| 2024-01-12 | $7.85 | $9.43 | 317,000 | — | — |
| 2024-01-11 | $7.90 | $9.49 | 418,200 | — | — |
| 2024-01-10 | $8.18 | $9.83 | 1,014,600 | — | — |
| 2024-01-09 | $7.54 | $9.06 | 422,800 | — | — |
| 2024-01-08 | $7.84 | $9.42 | 377,100 | — | — |
| 2024-01-05 | $8.15 | $9.79 | 260,300 | — | — |
| 2024-01-04 | $8.20 | $9.85 | 391,600 | — | — |
| 2024-01-03 | $8.05 | $9.67 | 360,700 | — | — |
| 2024-01-02 | $7.93 | $9.53 | 299,000 | — | — |