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
- 2010-07-06 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 | $6.97 | $13.22 | 306,400 | — | — |
| 2024-12-30 | $6.84 | $12.97 | 269,100 | — | — |
| 2024-12-27 | $7.05 | $13.37 | 223,800 | — | — |
| 2024-12-26 | $7.55 | $14.32 | 259,200 | — | — |
| 2024-12-24 | $7.43 | $14.09 | 172,400 | — | — |
| 2024-12-23 | $7.44 | $14.11 | 213,900 | — | — |
| 2024-12-20 | $7.65 | $14.51 | 304,400 | — | — |
| 2024-12-19 | $7.68 | $14.57 | 497,800 | — | — |
| 2024-12-18 | $7.41 | $14.05 | 354,600 | — | — |
| 2024-12-17 | $8.01 | $15.19 | 281,300 | — | — |
| 2024-12-16 | $8.05 | $15.27 | 249,300 | — | — |
| 2024-12-13 | $8.04 | $15.25 | 221,000 | — | — |
| 2024-12-12 | $8.15 | $15.46 | 367,700 | — | — |
| 2024-12-11 | $8.56 | $16.23 | 599,800 | — | — |
| 2024-12-10 | $8.41 | $15.95 | 224,700 | — | — |
| 2024-12-09 | $8.46 | $16.05 | 367,600 | — | — |
| 2024-12-06 | $8.64 | $16.39 | 407,200 | — | — |
| 2024-12-05 | $8.79 | $16.67 | 652,200 | — | — |
| 2024-12-04 | $8.28 | $15.70 | 678,900 | — | — |
| 2024-12-03 | $7.78 | $14.76 | 250,300 | — | — |
| 2024-12-02 | $7.86 | $14.91 | 613,300 | — | — |
| 2024-11-29 | $7.22 | $13.69 | 118,100 | — | — |
| 2024-11-27 | $7.24 | $13.73 | 118,500 | — | — |
| 2024-11-26 | $7.17 | $13.60 | 220,100 | — | — |
| 2024-11-25 | $7.36 | $13.96 | 293,500 | — | — |
| 2024-11-22 | $7.01 | $13.30 | 417,100 | — | — |
| 2024-11-21 | $6.79 | $12.88 | 338,800 | — | — |
| 2024-11-20 | $6.83 | $12.95 | 258,500 | — | — |
| 2024-11-19 | $7.03 | $13.33 | 178,300 | — | — |
| 2024-11-18 | $7.07 | $13.41 | 510,700 | — | — |
| 2024-11-15 | $7.09 | $13.35 | 357,700 | — | — |
| 2024-11-14 | $7.25 | $13.65 | 204,000 | — | — |
| 2024-11-13 | $7.56 | $14.24 | 360,800 | — | — |
| 2024-11-12 | $7.45 | $14.03 | 342,700 | — | — |
| 2024-11-11 | $7.83 | $14.75 | 478,100 | — | — |
| 2024-11-08 | $7.34 | $13.82 | 329,900 | — | — |
| 2024-11-07 | $7.48 | $14.09 | 445,100 | — | — |
| 2024-11-06 | $7.65 | $14.41 | 495,900 | — | — |
| 2024-11-05 | $7.20 | $13.56 | 702,300 | — | — |
| 2024-11-04 | $6.62 | $12.47 | 655,000 | — | — |
| 2024-11-01 | $6.36 | $11.98 | 311,200 | — | — |
| 2024-10-31 | $6.35 | $11.96 | 420,200 | — | — |
| 2024-10-30 | $6.52 | $12.28 | 961,400 | — | — |
| 2024-10-29 | $5.87 | $11.05 | 392,200 | — | — |
| 2024-10-28 | $5.24 | $9.87 | 200,700 | — | — |
| 2024-10-25 | $5.11 | $9.62 | 239,900 | — | — |
| 2024-10-24 | $5.46 | $10.28 | 116,800 | — | — |
| 2024-10-23 | $5.53 | $10.41 | 202,600 | — | — |
| 2024-10-22 | $5.31 | $10.00 | 293,400 | — | — |
| 2024-10-21 | $5.80 | $10.92 | 216,200 | — | — |
| 2024-10-18 | $5.49 | $10.34 | 133,500 | — | — |
| 2024-10-17 | $5.52 | $10.40 | 117,800 | — | — |
| 2024-10-16 | $5.71 | $10.75 | 181,300 | — | — |
| 2024-10-15 | $5.49 | $10.34 | 92,200 | — | — |
| 2024-10-14 | $5.46 | $10.28 | 81,700 | — | — |
| 2024-10-11 | $5.50 | $10.36 | 103,100 | — | — |
| 2024-10-10 | $5.40 | $10.17 | 145,400 | — | — |
| 2024-10-09 | $5.31 | $10.00 | 180,600 | — | — |
| 2024-10-08 | $5.18 | $9.76 | 167,500 | — | — |
| 2024-10-07 | $5.12 | $9.64 | 86,900 | — | — |
| 2024-10-04 | $4.97 | $9.36 | 253,000 | — | — |
| 2024-10-03 | $4.89 | $9.21 | 116,400 | — | — |
| 2024-10-02 | $4.80 | $9.04 | 165,900 | — | — |
| 2024-10-01 | $4.67 | $8.79 | 136,000 | — | — |
| 2024-09-30 | $4.54 | $8.55 | 96,500 | — | — |
| 2024-09-27 | $4.63 | $8.72 | 63,000 | — | — |
| 2024-09-26 | $4.59 | $8.64 | 72,400 | — | — |
| 2024-09-25 | $4.65 | $8.76 | 124,100 | — | — |
| 2024-09-24 | $4.71 | $8.87 | 117,000 | — | — |
| 2024-09-23 | $4.85 | $9.13 | 340,800 | — | — |
| 2024-09-20 | $4.46 | $8.40 | 301,600 | — | — |
| 2024-09-19 | $4.37 | $8.23 | 368,900 | — | — |
| 2024-09-18 | $4.39 | $8.27 | 71,600 | — | — |
| 2024-09-17 | $4.45 | $8.38 | 86,100 | — | — |
| 2024-09-16 | $4.36 | $8.21 | 63,100 | — | — |
| 2024-09-13 | $4.36 | $8.21 | 84,600 | — | — |
| 2024-09-12 | $4.31 | $8.12 | 30,300 | — | — |
| 2024-09-11 | $4.35 | $8.19 | 115,300 | — | — |
| 2024-09-10 | $4.33 | $8.15 | 95,800 | — | — |
| 2024-09-09 | $4.28 | $8.06 | 125,000 | — | — |
| 2024-09-06 | $4.28 | $8.06 | 87,100 | — | — |
| 2024-09-05 | $4.45 | $8.38 | 48,100 | — | — |
| 2024-09-04 | $4.46 | $8.40 | 71,600 | — | — |
| 2024-09-03 | $4.50 | $8.47 | 78,400 | — | — |
| 2024-08-30 | $4.69 | $8.83 | 55,600 | — | — |
| 2024-08-29 | $4.66 | $8.78 | 61,900 | — | — |
| 2024-08-28 | $4.70 | $8.85 | 80,000 | — | — |
| 2024-08-27 | $4.61 | $8.68 | 95,300 | — | — |
| 2024-08-26 | $4.76 | $8.96 | 227,700 | — | — |
| 2024-08-23 | $4.73 | $8.91 | 104,200 | — | — |
| 2024-08-22 | $4.48 | $8.44 | 95,600 | — | — |
| 2024-08-21 | $4.37 | $8.23 | 97,500 | — | — |
| 2024-08-20 | $4.33 | $8.15 | 88,000 | — | — |
| 2024-08-19 | $4.53 | $8.53 | 192,900 | — | — |
| 2024-08-16 | $4.53 | $8.44 | 222,200 | — | — |
| 2024-08-15 | $4.47 | $8.33 | 87,200 | — | — |
| 2024-08-14 | $4.47 | $8.33 | 124,200 | — | — |
| 2024-08-13 | $4.51 | $8.40 | 63,200 | — | — |
| 2024-08-12 | $4.37 | $8.14 | 152,900 | — | — |
| 2024-08-09 | $4.49 | $8.36 | 119,100 | — | — |
| 2024-08-08 | $4.62 | $8.60 | 202,900 | — | — |
| 2024-08-07 | $4.63 | $8.62 | 302,900 | — | — |
| 2024-08-06 | $4.56 | $8.49 | 309,300 | — | — |
| 2024-08-05 | $4.30 | $8.01 | 406,800 | — | — |
| 2024-08-02 | $4.19 | $7.80 | 204,100 | — | — |
| 2024-08-01 | $4.45 | $8.29 | 486,100 | — | — |
| 2024-07-31 | $4.57 | $8.51 | 675,700 | — | — |
| 2024-07-30 | $5.60 | $10.43 | 718,000 | — | — |
| 2024-07-29 | $5.66 | $10.54 | 189,900 | — | — |
| 2024-07-26 | $5.86 | $10.91 | 170,000 | — | — |
| 2024-07-25 | $5.90 | $10.99 | 207,900 | — | — |
| 2024-07-24 | $5.85 | $10.90 | 209,600 | — | — |
| 2024-07-23 | $6.02 | $11.21 | 331,200 | — | — |
| 2024-07-22 | $5.98 | $11.14 | 161,000 | — | — |
| 2024-07-19 | $6.08 | $11.32 | 87,400 | — | — |
| 2024-07-18 | $6.15 | $11.45 | 186,500 | — | — |
| 2024-07-17 | $6.23 | $11.60 | 130,200 | — | — |
| 2024-07-16 | $6.18 | $11.51 | 281,500 | — | — |
| 2024-07-15 | $5.93 | $11.04 | 118,900 | — | — |
| 2024-07-12 | $5.84 | $10.88 | 90,600 | — | — |
| 2024-07-11 | $5.86 | $10.91 | 152,900 | — | — |
| 2024-07-10 | $5.68 | $10.58 | 78,600 | — | — |
| 2024-07-09 | $5.66 | $10.54 | 88,200 | — | — |
| 2024-07-08 | $5.67 | $10.56 | 187,900 | — | — |
| 2024-07-05 | $5.53 | $10.30 | 208,900 | — | — |
| 2024-07-03 | $5.67 | $10.56 | 80,200 | — | — |
| 2024-07-02 | $5.69 | $10.60 | 123,500 | — | — |
| 2024-07-01 | $5.55 | $10.34 | 217,100 | — | — |
| 2024-06-28 | $5.45 | $10.15 | 859,700 | — | — |
| 2024-06-27 | $5.16 | $9.61 | 55,900 | — | — |
| 2024-06-26 | $5.12 | $9.54 | 153,100 | — | — |
| 2024-06-25 | $5.51 | $10.26 | 87,300 | — | — |
| 2024-06-24 | $5.50 | $10.24 | 221,100 | — | — |
| 2024-06-21 | $5.36 | $9.98 | 334,400 | — | — |
| 2024-06-20 | $5.03 | $9.37 | 239,300 | — | — |
| 2024-06-18 | $4.88 | $9.09 | 141,500 | — | — |
| 2024-06-17 | $4.85 | $9.03 | 48,600 | — | — |
| 2024-06-14 | $4.97 | $9.26 | 54,300 | — | — |
| 2024-06-13 | $5.02 | $9.35 | 82,600 | — | — |
| 2024-06-12 | $5.15 | $9.59 | 142,900 | — | — |
| 2024-06-11 | $5.31 | $9.89 | 101,500 | — | — |
| 2024-06-10 | $5.19 | $9.67 | 71,700 | — | — |
| 2024-06-07 | $5.14 | $9.57 | 110,600 | — | — |
| 2024-06-06 | $5.12 | $9.54 | 95,900 | — | — |
| 2024-06-05 | $5.02 | $9.35 | 63,800 | — | — |
| 2024-06-04 | $5.00 | $9.31 | 88,500 | — | — |
| 2024-06-03 | $4.93 | $9.18 | 124,100 | — | — |
| 2024-05-31 | $4.72 | $8.79 | 131,500 | — | — |
| 2024-05-30 | $4.60 | $8.57 | 74,700 | — | — |
| 2024-05-29 | $4.66 | $8.68 | 89,600 | — | — |
| 2024-05-28 | $4.92 | $9.16 | 96,700 | — | — |
| 2024-05-24 | $4.96 | $9.24 | 48,600 | — | — |
| 2024-05-23 | $4.96 | $9.24 | 117,400 | — | — |
| 2024-05-22 | $5.00 | $9.31 | 75,600 | — | — |
| 2024-05-21 | $4.92 | $9.16 | 92,300 | — | — |
| 2024-05-20 | $4.90 | $9.03 | 163,800 | — | — |
| 2024-05-17 | $4.96 | $9.14 | 111,100 | — | — |
| 2024-05-16 | $4.95 | $9.12 | 186,500 | — | — |
| 2024-05-15 | $4.73 | $8.72 | 66,800 | — | — |
| 2024-05-14 | $4.78 | $8.81 | 52,900 | — | — |
| 2024-05-13 | $4.71 | $8.68 | 76,900 | — | — |
| 2024-05-10 | $4.78 | $8.81 | 86,100 | — | — |
| 2024-05-09 | $4.81 | $8.87 | 151,200 | — | — |
| 2024-05-08 | $4.67 | $8.61 | 130,300 | — | — |
| 2024-05-07 | $4.51 | $8.31 | 166,500 | — | — |
| 2024-05-06 | $4.54 | $8.37 | 355,600 | — | — |
| 2024-05-03 | $4.81 | $8.87 | 265,800 | — | — |
| 2024-05-02 | $4.66 | $8.59 | 307,500 | — | — |
| 2024-05-01 | $4.53 | $8.35 | 137,800 | — | — |
| 2024-04-30 | $4.49 | $8.28 | 83,400 | — | — |
| 2024-04-29 | $4.60 | $8.48 | 86,900 | — | — |
| 2024-04-26 | $4.52 | $8.33 | 97,000 | — | — |
| 2024-04-25 | $4.59 | $8.46 | 66,700 | — | — |
| 2024-04-24 | $4.66 | $8.59 | 92,200 | — | — |
| 2024-04-23 | $4.79 | $8.83 | 161,200 | — | — |
| 2024-04-22 | $4.62 | $8.52 | 100,300 | — | — |
| 2024-04-19 | $4.63 | $8.54 | 146,200 | — | — |
| 2024-04-18 | $4.51 | $8.31 | 129,900 | — | — |
| 2024-04-17 | $4.59 | $8.46 | 216,100 | — | — |
| 2024-04-16 | $4.63 | $8.54 | 318,600 | — | — |
| 2024-04-15 | $4.58 | $8.44 | 291,100 | — | — |
| 2024-04-12 | $4.78 | $8.81 | 250,000 | — | — |
| 2024-04-11 | $4.84 | $8.92 | 170,300 | — | — |
| 2024-04-10 | $5.07 | $9.35 | 132,900 | — | — |
| 2024-04-09 | $5.16 | $9.51 | 79,300 | — | — |
| 2024-04-08 | $5.26 | $9.70 | 95,800 | — | — |
| 2024-04-05 | $5.14 | $9.48 | 85,400 | — | — |
| 2024-04-04 | $5.26 | $9.70 | 105,600 | — | — |
| 2024-04-03 | $5.37 | $9.90 | 145,700 | — | — |
| 2024-04-02 | $5.24 | $9.66 | 136,600 | — | — |
| 2024-04-01 | $5.42 | $9.99 | 205,000 | — | — |
| 2024-03-28 | $5.31 | $9.79 | 180,500 | — | — |
| 2024-03-27 | $5.27 | $9.71 | 211,200 | — | — |
| 2024-03-26 | $5.40 | $9.95 | 74,500 | — | — |
| 2024-03-25 | $5.32 | $9.81 | 92,000 | — | — |
| 2024-03-22 | $5.45 | $10.05 | 135,100 | — | — |
| 2024-03-21 | $5.29 | $9.75 | 285,300 | — | — |
| 2024-03-20 | $5.04 | $9.29 | 367,900 | — | — |
| 2024-03-19 | $5.10 | $9.40 | 125,600 | — | — |
| 2024-03-18 | $5.00 | $9.22 | 132,800 | — | — |
| 2024-03-15 | $5.08 | $9.36 | 286,500 | — | — |
| 2024-03-14 | $4.86 | $8.96 | 101,800 | — | — |
| 2024-03-13 | $4.93 | $9.09 | 75,700 | — | — |
| 2024-03-12 | $5.06 | $9.33 | 172,900 | — | — |
| 2024-03-11 | $5.05 | $9.31 | 283,500 | — | — |
| 2024-03-08 | $5.25 | $9.68 | 64,900 | — | — |
| 2024-03-07 | $5.34 | $9.84 | 97,600 | — | — |
| 2024-03-06 | $5.33 | $9.83 | 169,800 | — | — |
| 2024-03-05 | $5.36 | $9.88 | 261,500 | — | — |
| 2024-03-04 | $5.63 | $10.38 | 168,500 | — | — |
| 2024-03-01 | $5.86 | $10.80 | 134,900 | — | — |
| 2024-02-29 | $5.99 | $11.04 | 161,800 | — | — |
| 2024-02-28 | $5.93 | $10.93 | 224,400 | — | — |
| 2024-02-27 | $6.03 | $11.12 | 562,900 | — | — |
| 2024-02-26 | $5.29 | $9.75 | 163,100 | — | — |
| 2024-02-23 | $5.34 | $9.75 | 97,200 | — | — |
| 2024-02-22 | $5.47 | $9.99 | 239,300 | — | — |
| 2024-02-21 | $5.88 | $10.74 | 219,900 | — | — |
| 2024-02-20 | $6.48 | $11.83 | 301,600 | — | — |
| 2024-02-16 | $6.50 | $11.87 | 465,800 | — | — |
| 2024-02-15 | $5.48 | $10.01 | 139,600 | — | — |
| 2024-02-14 | $5.58 | $10.19 | 131,800 | — | — |
| 2024-02-13 | $5.27 | $9.62 | 149,900 | — | — |
| 2024-02-12 | $5.71 | $10.43 | 212,400 | — | — |
| 2024-02-09 | $5.63 | $10.28 | 130,300 | — | — |
| 2024-02-08 | $5.45 | $9.95 | 67,200 | — | — |
| 2024-02-07 | $5.18 | $9.46 | 84,200 | — | — |
| 2024-02-06 | $5.34 | $9.75 | 47,700 | — | — |
| 2024-02-05 | $5.42 | $9.90 | 69,700 | — | — |
| 2024-02-02 | $5.55 | $10.14 | 92,200 | — | — |
| 2024-02-01 | $5.55 | $10.14 | 90,400 | — | — |
| 2024-01-31 | $5.46 | $9.97 | 72,300 | — | — |
| 2024-01-30 | $5.76 | $10.52 | 65,100 | — | — |
| 2024-01-29 | $5.69 | $10.39 | 46,300 | — | — |
| 2024-01-26 | $5.72 | $10.45 | 109,100 | — | — |
| 2024-01-25 | $5.69 | $10.39 | 63,000 | — | — |
| 2024-01-24 | $5.49 | $10.03 | 56,200 | — | — |
| 2024-01-23 | $5.47 | $9.99 | 120,700 | — | — |
| 2024-01-22 | $5.34 | $9.75 | 88,600 | — | — |
| 2024-01-19 | $5.21 | $9.51 | 84,900 | — | — |
| 2024-01-18 | $5.02 | $9.17 | 57,700 | — | — |
| 2024-01-17 | $4.94 | $9.02 | 67,000 | — | — |
| 2024-01-16 | $5.02 | $9.17 | 52,200 | — | — |
| 2024-01-12 | $5.08 | $9.28 | 38,500 | — | — |
| 2024-01-11 | $5.14 | $9.39 | 101,400 | — | — |
| 2024-01-10 | $5.13 | $9.37 | 49,000 | — | — |
| 2024-01-09 | $5.12 | $9.35 | 58,900 | — | — |
| 2024-01-08 | $5.30 | $9.68 | 58,800 | — | — |
| 2024-01-05 | $5.23 | $9.55 | 105,400 | — | — |
| 2024-01-04 | $5.14 | $9.39 | 86,000 | — | — |
| 2024-01-03 | $5.38 | $9.82 | 165,600 | — | — |
| 2024-01-02 | $5.33 | $9.73 | 98,000 | — | — |