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
- 2005-04-06 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 | $8.96 | $10.10 | 103,500 | — | — |
| 2024-12-30 | $9.25 | $10.43 | 84,700 | — | — |
| 2024-12-27 | $9.23 | $10.41 | 112,500 | — | — |
| 2024-12-26 | $9.55 | $10.77 | 166,800 | — | — |
| 2024-12-24 | $8.90 | $10.03 | 73,600 | — | — |
| 2024-12-23 | $8.88 | $10.01 | 116,300 | — | — |
| 2024-12-20 | $8.88 | $10.01 | 155,700 | — | — |
| 2024-12-19 | $8.83 | $9.96 | 148,300 | — | — |
| 2024-12-18 | $8.79 | $9.91 | 257,800 | — | — |
| 2024-12-17 | $9.56 | $10.78 | 286,200 | — | — |
| 2024-12-16 | $10.29 | $11.60 | 264,400 | — | — |
| 2024-12-13 | $10.34 | $11.66 | 383,100 | — | — |
| 2024-12-12 | $9.98 | $11.25 | 233,300 | — | — |
| 2024-12-11 | $9.75 | $10.99 | 102,100 | — | — |
| 2024-12-10 | $9.52 | $10.73 | 127,000 | — | — |
| 2024-12-09 | $9.24 | $10.42 | 232,900 | — | — |
| 2024-12-06 | $9.55 | $10.77 | 263,000 | — | — |
| 2024-12-05 | $9.80 | $11.05 | 132,900 | — | — |
| 2024-12-04 | $10.03 | $11.31 | 182,200 | — | — |
| 2024-12-03 | $10.28 | $11.59 | 396,300 | — | — |
| 2024-12-02 | $10.35 | $11.67 | 404,800 | — | — |
| 2024-11-29 | $9.80 | $11.05 | 191,300 | — | — |
| 2024-11-27 | $9.83 | $11.08 | 183,200 | — | — |
| 2024-11-26 | $10.01 | $11.29 | 299,200 | — | — |
| 2024-11-25 | $9.65 | $10.88 | 561,600 | — | — |
| 2024-11-22 | $9.45 | $10.66 | 463,500 | — | — |
| 2024-11-21 | $9.65 | $10.88 | 598,100 | — | — |
| 2024-11-20 | $10.51 | $11.85 | 304,300 | — | — |
| 2024-11-19 | $10.84 | $12.22 | 689,100 | — | — |
| 2024-11-18 | $9.43 | $10.63 | 585,600 | — | — |
| 2024-11-15 | $9.90 | $11.16 | 459,500 | — | — |
| 2024-11-14 | $10.39 | $11.71 | 647,900 | — | — |
| 2024-11-13 | $9.86 | $11.12 | 1,313,400 | — | — |
| 2024-11-12 | $10.17 | $11.47 | 2,478,600 | — | — |
| 2024-11-11 | $15.71 | $17.71 | 681,900 | — | — |
| 2024-11-08 | $15.23 | $17.17 | 843,300 | — | — |
| 2024-11-07 | $14.57 | $16.43 | 796,100 | — | — |
| 2024-11-06 | $13.10 | $14.77 | 471,000 | — | — |
| 2024-11-05 | $12.46 | $14.05 | 239,700 | — | — |
| 2024-11-04 | $12.34 | $13.91 | 517,800 | — | — |
| 2024-11-01 | $13.67 | $15.41 | 391,100 | — | — |
| 2024-10-31 | $14.36 | $16.19 | 459,000 | — | — |
| 2024-10-30 | $14.87 | $16.77 | 365,900 | — | — |
| 2024-10-29 | $14.23 | $16.04 | 225,900 | — | — |
| 2024-10-28 | $14.32 | $16.15 | 460,400 | — | — |
| 2024-10-25 | $14.57 | $16.43 | 479,800 | — | — |
| 2024-10-24 | $14.09 | $15.89 | 821,300 | — | — |
| 2024-10-23 | $12.73 | $14.35 | 205,000 | — | — |
| 2024-10-22 | $12.66 | $14.27 | 235,300 | — | — |
| 2024-10-21 | $12.70 | $14.32 | 326,100 | — | — |
| 2024-10-18 | $13.00 | $14.66 | 478,700 | — | — |
| 2024-10-17 | $11.84 | $13.35 | 184,500 | — | — |
| 2024-10-16 | $12.09 | $13.63 | 180,000 | — | — |
| 2024-10-15 | $11.79 | $13.29 | 320,600 | — | — |
| 2024-10-14 | $12.01 | $13.54 | 571,700 | — | — |
| 2024-10-11 | $13.02 | $14.68 | 498,600 | — | — |
| 2024-10-10 | $11.88 | $13.39 | 148,100 | — | — |
| 2024-10-09 | $11.87 | $13.38 | 304,300 | — | — |
| 2024-10-08 | $12.37 | $13.95 | 440,900 | — | — |
| 2024-10-07 | $11.70 | $13.19 | 854,600 | — | — |
| 2024-10-04 | $12.53 | $14.13 | 731,200 | — | — |
| 2024-10-03 | $12.04 | $13.58 | 588,600 | — | — |
| 2024-10-02 | $10.96 | $12.36 | 262,100 | — | — |
| 2024-10-01 | $11.32 | $12.76 | 491,600 | — | — |
| 2024-09-30 | $10.79 | $12.17 | 531,000 | — | — |
| 2024-09-27 | $9.75 | $10.99 | 265,600 | — | — |
| 2024-09-26 | $9.90 | $11.16 | 243,500 | — | — |
| 2024-09-25 | $9.95 | $11.22 | 474,800 | — | — |
| 2024-09-24 | $10.25 | $11.56 | 237,900 | — | — |
| 2024-09-23 | $10.14 | $11.43 | 507,700 | — | — |
| 2024-09-20 | $11.23 | $12.66 | 730,500 | — | — |
| 2024-09-19 | $10.90 | $12.29 | 484,900 | — | — |
| 2024-09-18 | $9.85 | $11.11 | 643,400 | — | — |
| 2024-09-17 | $10.95 | $12.35 | 468,600 | — | — |
| 2024-09-16 | $10.28 | $11.59 | 519,900 | — | — |
| 2024-09-13 | $10.33 | $11.65 | 544,900 | — | — |
| 2024-09-12 | $9.55 | $10.77 | 361,500 | — | — |
| 2024-09-11 | $9.47 | $10.68 | 659,100 | — | — |
| 2024-09-10 | $8.55 | $9.64 | 278,100 | — | — |
| 2024-09-09 | $8.36 | $9.43 | 437,600 | — | — |
| 2024-09-06 | $8.24 | $9.29 | 401,800 | — | — |
| 2024-09-05 | $7.60 | $8.57 | 273,800 | — | — |
| 2024-09-04 | $7.87 | $8.87 | 361,200 | — | — |
| 2024-09-03 | $8.09 | $9.12 | 745,200 | — | — |
| 2024-08-30 | $7.08 | $7.98 | 1,371,400 | — | — |
| 2024-08-29 | $7.85 | $8.85 | 620,900 | — | — |
| 2024-08-28 | $7.20 | $8.12 | 360,800 | — | — |
| 2024-08-27 | $6.83 | $7.70 | 229,500 | — | — |
| 2024-08-26 | $6.58 | $7.42 | 614,900 | — | — |
| 2024-08-23 | $6.16 | $6.95 | 316,300 | — | — |
| 2024-08-22 | $5.73 | $6.46 | 204,300 | — | — |
| 2024-08-21 | $6.01 | $6.78 | 236,300 | — | — |
| 2024-08-20 | $5.90 | $6.65 | 277,800 | — | — |
| 2024-08-19 | $5.89 | $6.64 | 711,500 | — | — |
| 2024-08-16 | $5.07 | $5.72 | 400,800 | — | — |
| 2024-08-15 | $4.47 | $5.04 | 198,400 | — | — |
| 2024-08-14 | $4.68 | $5.28 | 353,200 | — | — |
| 2024-08-13 | $4.17 | $4.70 | 509,600 | — | — |
| 2024-08-12 | $3.57 | $4.03 | 105,700 | — | — |
| 2024-08-09 | $3.38 | $3.81 | 10,500 | — | — |
| 2024-08-08 | $3.25 | $3.66 | 24,900 | — | — |
| 2024-08-07 | $3.20 | $3.61 | 6,300 | — | — |
| 2024-08-06 | $3.33 | $3.75 | 23,200 | — | — |
| 2024-08-05 | $3.12 | $3.52 | 28,400 | — | — |
| 2024-08-02 | $3.28 | $3.70 | 28,700 | — | — |
| 2024-08-01 | $3.49 | $3.94 | 40,700 | — | — |
| 2024-07-31 | $3.47 | $3.91 | 49,500 | — | — |
| 2024-07-30 | $3.42 | $3.86 | 19,300 | — | — |
| 2024-07-29 | $3.41 | $3.84 | 47,500 | — | — |
| 2024-07-26 | $3.26 | $3.68 | 15,900 | — | — |
| 2024-07-25 | $3.19 | $3.60 | 9,000 | — | — |
| 2024-07-24 | $3.26 | $3.68 | 18,900 | — | — |
| 2024-07-23 | $3.30 | $3.72 | 39,000 | — | — |
| 2024-07-22 | $3.17 | $3.57 | 12,500 | — | — |
| 2024-07-19 | $3.08 | $3.47 | 11,100 | — | — |
| 2024-07-18 | $3.16 | $3.56 | 45,600 | — | — |
| 2024-07-17 | $3.11 | $3.51 | 21,700 | — | — |
| 2024-07-16 | $3.13 | $3.53 | 26,800 | — | — |
| 2024-07-15 | $3.07 | $3.46 | 39,700 | — | — |
| 2024-07-12 | $3.18 | $3.59 | 22,100 | — | — |
| 2024-07-11 | $3.17 | $3.57 | 22,300 | — | — |
| 2024-07-10 | $3.16 | $3.56 | 31,300 | — | — |
| 2024-07-09 | $3.14 | $3.54 | 21,700 | — | — |
| 2024-07-08 | $3.13 | $3.53 | 17,400 | — | — |
| 2024-07-05 | $3.21 | $3.62 | 18,600 | — | — |
| 2024-07-03 | $3.29 | $3.71 | 13,000 | — | — |
| 2024-07-02 | $3.32 | $3.74 | 28,500 | — | — |
| 2024-07-01 | $3.40 | $3.83 | 20,200 | — | — |
| 2024-06-28 | $3.49 | $3.94 | 55,000 | — | — |
| 2024-06-27 | $3.66 | $4.13 | 20,300 | — | — |
| 2024-06-26 | $3.69 | $4.16 | 8,300 | — | — |
| 2024-06-25 | $3.74 | $4.22 | 32,300 | — | — |
| 2024-06-24 | $3.51 | $3.96 | 13,200 | — | — |
| 2024-06-21 | $3.64 | $4.10 | 42,000 | — | — |
| 2024-06-20 | $3.62 | $4.08 | 18,600 | — | — |
| 2024-06-18 | $3.60 | $4.06 | 30,100 | — | — |
| 2024-06-17 | $3.64 | $4.10 | 11,900 | — | — |
| 2024-06-14 | $3.73 | $4.21 | 26,200 | — | — |
| 2024-06-13 | $3.81 | $4.30 | 25,700 | — | — |
| 2024-06-12 | $3.74 | $4.22 | 32,800 | — | — |
| 2024-06-11 | $3.94 | $4.44 | 71,700 | — | — |
| 2024-06-10 | $3.64 | $4.10 | 22,200 | — | — |
| 2024-06-07 | $3.52 | $3.97 | 7,200 | — | — |
| 2024-06-06 | $3.50 | $3.95 | 6,900 | — | — |
| 2024-06-05 | $3.57 | $4.03 | 20,400 | — | — |
| 2024-06-04 | $3.51 | $3.96 | 19,300 | — | — |
| 2024-06-03 | $3.65 | $4.12 | 26,400 | — | — |
| 2024-05-31 | $3.72 | $4.19 | 10,400 | — | — |
| 2024-05-30 | $3.80 | $4.28 | 26,800 | — | — |
| 2024-05-29 | $3.79 | $4.27 | 18,200 | — | — |
| 2024-05-28 | $3.69 | $4.16 | 28,500 | — | — |
| 2024-05-24 | $3.63 | $4.09 | 7,800 | — | — |
| 2024-05-23 | $3.49 | $3.94 | 19,100 | — | — |
| 2024-05-22 | $3.59 | $4.05 | 14,900 | — | — |
| 2024-05-21 | $3.67 | $4.14 | 13,700 | — | — |
| 2024-05-20 | $3.63 | $4.09 | 25,200 | — | — |
| 2024-05-17 | $3.71 | $4.18 | 21,700 | — | — |
| 2024-05-16 | $3.98 | $4.49 | 63,800 | — | — |
| 2024-05-15 | $3.84 | $4.33 | 12,200 | — | — |
| 2024-05-14 | $3.82 | $4.31 | 65,400 | — | — |
| 2024-05-13 | $3.48 | $3.92 | 55,700 | — | — |
| 2024-05-10 | $3.48 | $3.92 | 70,500 | — | — |
| 2024-05-09 | $3.74 | $4.22 | 131,300 | — | — |
| 2024-05-08 | $4.19 | $4.72 | 129,900 | — | — |
| 2024-05-07 | $3.81 | $4.30 | 91,000 | — | — |
| 2024-05-06 | $3.83 | $4.32 | 40,600 | — | — |
| 2024-05-03 | $3.86 | $4.35 | 61,300 | — | — |
| 2024-05-02 | $3.63 | $4.09 | 23,000 | — | — |
| 2024-05-01 | $3.54 | $3.99 | 6,900 | — | — |
| 2024-04-30 | $3.49 | $3.94 | 15,100 | — | — |
| 2024-04-29 | $3.55 | $4.00 | 25,000 | — | — |
| 2024-04-26 | $3.60 | $4.06 | 16,900 | — | — |
| 2024-04-25 | $3.55 | $4.00 | 8,500 | — | — |
| 2024-04-24 | $3.47 | $3.91 | 20,200 | — | — |
| 2024-04-23 | $3.55 | $4.00 | 8,500 | — | — |
| 2024-04-22 | $3.58 | $4.04 | 14,700 | — | — |
| 2024-04-19 | $3.59 | $4.05 | 25,800 | — | — |
| 2024-04-18 | $3.58 | $4.04 | 35,400 | — | — |
| 2024-04-17 | $3.57 | $4.03 | 25,500 | — | — |
| 2024-04-16 | $3.64 | $4.10 | 37,300 | — | — |
| 2024-04-15 | $3.53 | $3.98 | 46,200 | — | — |
| 2024-04-12 | $3.66 | $4.13 | 66,600 | — | — |
| 2024-04-11 | $3.85 | $4.34 | 27,700 | — | — |
| 2024-04-10 | $3.93 | $4.43 | 26,600 | — | — |
| 2024-04-09 | $3.94 | $4.44 | 12,900 | — | — |
| 2024-04-08 | $3.87 | $4.36 | 135,500 | — | — |
| 2024-04-05 | $3.97 | $4.48 | 41,400 | — | — |
| 2024-04-04 | $3.95 | $4.45 | 31,800 | — | — |
| 2024-04-03 | $3.95 | $4.45 | 50,600 | — | — |
| 2024-04-02 | $4.00 | $4.51 | 54,400 | — | — |
| 2024-04-01 | $3.86 | $4.35 | 35,400 | — | — |
| 2024-03-28 | $3.85 | $4.34 | 11,500 | — | — |
| 2024-03-27 | $3.89 | $4.39 | 30,900 | — | — |
| 2024-03-26 | $3.89 | $4.39 | 40,900 | — | — |
| 2024-03-25 | $3.82 | $4.31 | 77,500 | — | — |
| 2024-03-22 | $3.75 | $4.23 | 42,600 | — | — |
| 2024-03-21 | $3.84 | $4.33 | 143,600 | — | — |
| 2024-03-20 | $3.70 | $4.17 | 165,500 | — | — |
| 2024-03-19 | $3.56 | $4.01 | 224,200 | — | — |
| 2024-03-18 | $3.21 | $3.62 | 110,800 | — | — |
| 2024-03-15 | $3.21 | $3.62 | 58,600 | — | — |
| 2024-03-14 | $3.16 | $3.56 | 16,900 | — | — |
| 2024-03-13 | $3.13 | $3.53 | 42,400 | — | — |
| 2024-03-12 | $3.08 | $3.47 | 18,000 | — | — |
| 2024-03-11 | $3.09 | $3.48 | 28,500 | — | — |
| 2024-03-08 | $3.09 | $3.48 | 69,500 | — | — |
| 2024-03-07 | $3.08 | $3.47 | 50,700 | — | — |
| 2024-03-06 | $3.02 | $3.41 | 49,400 | — | — |
| 2024-03-05 | $3.03 | $3.42 | 7,600 | — | — |
| 2024-03-04 | $2.94 | $3.31 | 35,900 | — | — |
| 2024-03-01 | $3.00 | $3.38 | 31,800 | — | — |
| 2024-02-29 | $3.09 | $3.48 | 20,500 | — | — |
| 2024-02-28 | $3.01 | $3.39 | 21,800 | — | — |
| 2024-02-27 | $2.99 | $3.37 | 9,900 | — | — |
| 2024-02-26 | $3.07 | $3.46 | 8,400 | — | — |
| 2024-02-23 | $3.10 | $3.50 | 41,900 | — | — |
| 2024-02-22 | $3.11 | $3.51 | 32,000 | — | — |
| 2024-02-21 | $3.05 | $3.44 | 41,500 | — | — |
| 2024-02-20 | $2.95 | $3.33 | 15,300 | — | — |
| 2024-02-16 | $3.01 | $3.39 | 27,900 | — | — |
| 2024-02-15 | $3.11 | $3.51 | 18,700 | — | — |
| 2024-02-14 | $3.12 | $3.52 | 59,800 | — | — |
| 2024-02-13 | $3.02 | $3.41 | 36,200 | — | — |
| 2024-02-12 | $2.99 | $3.37 | 49,000 | — | — |
| 2024-02-09 | $2.93 | $3.30 | 25,500 | — | — |
| 2024-02-08 | $2.80 | $3.16 | 18,600 | — | — |
| 2024-02-07 | $2.80 | $3.16 | 12,600 | — | — |
| 2024-02-06 | $2.83 | $3.19 | 45,900 | — | — |
| 2024-02-05 | $2.72 | $3.07 | 18,900 | — | — |
| 2024-02-02 | $2.82 | $3.18 | 17,300 | — | — |
| 2024-02-01 | $2.92 | $3.29 | 13,900 | — | — |
| 2024-01-31 | $2.85 | $3.21 | 34,600 | — | — |
| 2024-01-30 | $2.79 | $3.15 | 36,400 | — | — |
| 2024-01-29 | $2.79 | $3.15 | 106,500 | — | — |
| 2024-01-26 | $2.77 | $3.12 | 13,200 | — | — |
| 2024-01-25 | $2.69 | $3.03 | 67,300 | — | — |
| 2024-01-24 | $2.63 | $2.97 | 7,500 | — | — |
| 2024-01-23 | $2.61 | $2.94 | 63,600 | — | — |
| 2024-01-22 | $2.53 | $2.85 | 15,400 | — | — |
| 2024-01-19 | $2.51 | $2.83 | 10,500 | — | — |
| 2024-01-18 | $2.51 | $2.83 | 10,400 | — | — |
| 2024-01-17 | $2.52 | $2.84 | 10,300 | — | — |
| 2024-01-16 | $2.48 | $2.80 | 12,700 | — | — |
| 2024-01-12 | $2.50 | $2.82 | 35,900 | — | — |
| 2024-01-11 | $2.40 | $2.71 | 39,400 | — | — |
| 2024-01-10 | $2.55 | $2.88 | 15,400 | — | — |
| 2024-01-09 | $2.59 | $2.92 | 31,000 | — | — |
| 2024-01-08 | $2.61 | $2.94 | 10,700 | — | — |
| 2024-01-05 | $2.65 | $2.99 | 41,100 | — | — |
| 2024-01-04 | $2.77 | $3.12 | 27,100 | — | — |
| 2024-01-03 | $2.70 | $3.04 | 19,400 | — | — |
| 2024-01-02 | $2.69 | $3.03 | 11,700 | — | — |