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
- 2006-11-01 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 | $6.70 | $6.70 | 49,700 | — | — |
| 2024-12-30 | $6.69 | $6.69 | 79,200 | — | — |
| 2024-12-27 | $6.58 | $6.58 | 68,900 | — | — |
| 2024-12-26 | $6.74 | $6.74 | 124,400 | — | — |
| 2024-12-24 | $6.56 | $6.56 | 31,200 | — | — |
| 2024-12-23 | $6.47 | $6.47 | 113,800 | — | — |
| 2024-12-20 | $6.59 | $6.59 | 356,800 | — | — |
| 2024-12-19 | $6.25 | $6.25 | 145,100 | — | — |
| 2024-12-18 | $6.36 | $6.36 | 203,600 | — | — |
| 2024-12-17 | $6.99 | $6.99 | 68,600 | — | — |
| 2024-12-16 | $7.15 | $7.15 | 104,100 | — | — |
| 2024-12-13 | $7.08 | $7.08 | 38,900 | — | — |
| 2024-12-12 | $7.17 | $7.17 | 70,600 | — | — |
| 2024-12-11 | $7.09 | $7.09 | 90,200 | — | — |
| 2024-12-10 | $7.09 | $7.09 | 118,500 | — | — |
| 2024-12-09 | $7.11 | $7.11 | 91,000 | — | — |
| 2024-12-06 | $7.21 | $7.21 | 61,800 | — | — |
| 2024-12-05 | $7.26 | $7.26 | 77,200 | — | — |
| 2024-12-04 | $7.36 | $7.36 | 78,700 | — | — |
| 2024-12-03 | $7.34 | $7.34 | 59,900 | — | — |
| 2024-12-02 | $7.59 | $7.59 | 91,900 | — | — |
| 2024-11-29 | $7.48 | $7.48 | 47,700 | — | — |
| 2024-11-27 | $7.40 | $7.40 | 69,900 | — | — |
| 2024-11-26 | $7.57 | $7.57 | 79,600 | — | — |
| 2024-11-25 | $7.59 | $7.59 | 102,200 | — | — |
| 2024-11-22 | $7.54 | $7.54 | 188,900 | — | — |
| 2024-11-21 | $7.22 | $7.22 | 113,600 | — | — |
| 2024-11-20 | $7.10 | $7.10 | 81,300 | — | — |
| 2024-11-19 | $7.12 | $7.12 | 112,700 | — | — |
| 2024-11-18 | $7.11 | $7.11 | 101,600 | — | — |
| 2024-11-15 | $7.05 | $7.05 | 185,300 | — | — |
| 2024-11-14 | $6.79 | $6.79 | 96,500 | — | — |
| 2024-11-13 | $6.89 | $6.89 | 108,200 | — | — |
| 2024-11-12 | $7.21 | $7.21 | 127,500 | — | — |
| 2024-11-11 | $7.45 | $7.45 | 94,600 | — | — |
| 2024-11-08 | $7.43 | $7.43 | 92,100 | — | — |
| 2024-11-07 | $7.43 | $7.43 | 127,000 | — | — |
| 2024-11-06 | $7.48 | $7.48 | 225,700 | — | — |
| 2024-11-05 | $6.87 | $6.87 | 65,300 | — | — |
| 2024-11-04 | $6.69 | $6.69 | 46,200 | — | — |
| 2024-11-01 | $6.64 | $6.64 | 52,500 | — | — |
| 2024-10-31 | $6.65 | $6.65 | 73,400 | — | — |
| 2024-10-30 | $6.79 | $6.79 | 43,900 | — | — |
| 2024-10-29 | $6.77 | $6.77 | 59,800 | — | — |
| 2024-10-28 | $6.77 | $6.77 | 117,200 | — | — |
| 2024-10-25 | $6.83 | $6.83 | 71,800 | — | — |
| 2024-10-24 | $6.72 | $6.72 | 70,500 | — | — |
| 2024-10-23 | $6.69 | $6.69 | 51,000 | — | — |
| 2024-10-22 | $6.59 | $6.59 | 73,300 | — | — |
| 2024-10-21 | $6.59 | $6.59 | 84,400 | — | — |
| 2024-10-18 | $6.67 | $6.67 | 55,800 | — | — |
| 2024-10-17 | $6.76 | $6.76 | 116,300 | — | — |
| 2024-10-16 | $7.00 | $7.00 | 103,500 | — | — |
| 2024-10-15 | $6.83 | $6.83 | 144,400 | — | — |
| 2024-10-14 | $6.80 | $6.80 | 93,600 | — | — |
| 2024-10-11 | $6.63 | $6.63 | 102,400 | — | — |
| 2024-10-10 | $6.40 | $6.40 | 105,400 | — | — |
| 2024-10-09 | $6.40 | $6.40 | 149,900 | — | — |
| 2024-10-08 | $6.34 | $6.34 | 104,700 | — | — |
| 2024-10-07 | $6.15 | $6.15 | 44,500 | — | — |
| 2024-10-04 | $6.07 | $6.07 | 98,700 | — | — |
| 2024-10-03 | $6.06 | $6.06 | 55,700 | — | — |
| 2024-10-02 | $6.31 | $6.31 | 116,800 | — | — |
| 2024-10-01 | $6.37 | $6.37 | 112,900 | — | — |
| 2024-09-30 | $6.43 | $6.43 | 124,100 | — | — |
| 2024-09-27 | $6.43 | $6.43 | 89,700 | — | — |
| 2024-09-26 | $6.32 | $6.32 | 139,200 | — | — |
| 2024-09-25 | $6.46 | $6.46 | 423,400 | — | — |
| 2024-09-24 | $6.56 | $6.56 | 79,700 | — | — |
| 2024-09-23 | $6.59 | $6.59 | 85,900 | — | — |
| 2024-09-20 | $6.54 | $6.54 | 792,600 | — | — |
| 2024-09-19 | $6.87 | $6.87 | 119,400 | — | — |
| 2024-09-18 | $6.60 | $6.60 | 169,000 | — | — |
| 2024-09-17 | $6.50 | $6.50 | 143,300 | — | — |
| 2024-09-16 | $6.38 | $6.38 | 170,100 | — | — |
| 2024-09-13 | $6.63 | $6.63 | 314,800 | — | — |
| 2024-09-12 | $6.41 | $6.41 | 158,000 | — | — |
| 2024-09-11 | $6.34 | $6.34 | 112,000 | — | — |
| 2024-09-10 | $6.41 | $6.41 | 119,500 | — | — |
| 2024-09-09 | $6.30 | $6.30 | 166,500 | — | — |
| 2024-09-06 | $6.09 | $6.09 | 190,200 | — | — |
| 2024-09-05 | $6.20 | $6.20 | 52,400 | — | — |
| 2024-09-04 | $6.22 | $6.22 | 69,100 | — | — |
| 2024-09-03 | $6.06 | $6.06 | 138,100 | — | — |
| 2024-08-30 | $6.37 | $6.37 | 77,100 | — | — |
| 2024-08-29 | $6.30 | $6.30 | 99,000 | — | — |
| 2024-08-28 | $6.30 | $6.30 | 136,700 | — | — |
| 2024-08-27 | $6.23 | $6.23 | 38,100 | — | — |
| 2024-08-26 | $6.32 | $6.32 | 154,500 | — | — |
| 2024-08-23 | $6.33 | $6.33 | 78,900 | — | — |
| 2024-08-22 | $6.01 | $6.01 | 67,900 | — | — |
| 2024-08-21 | $6.01 | $6.01 | 57,200 | — | — |
| 2024-08-20 | $5.91 | $5.91 | 59,000 | — | — |
| 2024-08-19 | $5.98 | $5.98 | 67,100 | — | — |
| 2024-08-16 | $5.82 | $5.82 | 216,800 | — | — |
| 2024-08-15 | $6.02 | $6.02 | 96,900 | — | — |
| 2024-08-14 | $5.90 | $5.90 | 55,900 | — | — |
| 2024-08-13 | $5.92 | $5.92 | 58,600 | — | — |
| 2024-08-12 | $5.82 | $5.82 | 140,100 | — | — |
| 2024-08-09 | $6.09 | $6.09 | 85,700 | — | — |
| 2024-08-08 | $6.04 | $6.04 | 85,200 | — | — |
| 2024-08-07 | $5.76 | $5.76 | 79,300 | — | — |
| 2024-08-06 | $5.87 | $5.87 | 74,000 | — | — |
| 2024-08-05 | $5.76 | $5.76 | 159,300 | — | — |
| 2024-08-02 | $5.66 | $5.66 | 57,400 | — | — |
| 2024-08-01 | $6.02 | $6.02 | 82,100 | — | — |
| 2024-07-31 | $6.22 | $6.22 | 106,500 | — | — |
| 2024-07-30 | $6.35 | $6.35 | 93,500 | — | — |
| 2024-07-29 | $6.07 | $6.07 | 60,200 | — | — |
| 2024-07-26 | $6.25 | $6.25 | 61,600 | — | — |
| 2024-07-25 | $6.17 | $6.17 | 95,200 | — | — |
| 2024-07-24 | $5.92 | $5.92 | 67,200 | — | — |
| 2024-07-23 | $6.00 | $6.00 | 81,300 | — | — |
| 2024-07-22 | $5.93 | $5.93 | 75,100 | — | — |
| 2024-07-19 | $5.82 | $5.82 | 54,500 | — | — |
| 2024-07-18 | $5.88 | $5.88 | 107,000 | — | — |
| 2024-07-17 | $6.10 | $6.10 | 104,000 | — | — |
| 2024-07-16 | $6.17 | $6.17 | 125,600 | — | — |
| 2024-07-15 | $5.94 | $5.94 | 124,500 | — | — |
| 2024-07-12 | $5.90 | $5.90 | 114,200 | — | — |
| 2024-07-11 | $5.75 | $5.75 | 167,200 | — | — |
| 2024-07-10 | $5.45 | $5.45 | 61,200 | — | — |
| 2024-07-09 | $5.36 | $5.36 | 55,600 | — | — |
| 2024-07-08 | $5.50 | $5.50 | 120,100 | — | — |
| 2024-07-05 | $5.28 | $5.28 | 239,200 | — | — |
| 2024-07-03 | $5.50 | $5.50 | 65,300 | — | — |
| 2024-07-02 | $5.46 | $5.46 | 325,400 | — | — |
| 2024-07-01 | $5.46 | $5.46 | 97,000 | — | — |
| 2024-06-28 | $5.69 | $5.69 | 267,100 | — | — |
| 2024-06-27 | $5.57 | $5.57 | 98,200 | — | — |
| 2024-06-26 | $5.29 | $5.29 | 104,600 | — | — |
| 2024-06-25 | $5.31 | $5.31 | 31,100 | — | — |
| 2024-06-24 | $5.28 | $5.28 | 47,000 | — | — |
| 2024-06-21 | $5.26 | $5.26 | 152,800 | — | — |
| 2024-06-20 | $5.34 | $5.34 | 103,500 | — | — |
| 2024-06-18 | $5.29 | $5.29 | 118,500 | — | — |
| 2024-06-17 | $5.29 | $5.29 | 60,900 | — | — |
| 2024-06-14 | $5.23 | $5.23 | 82,100 | — | — |
| 2024-06-13 | $5.34 | $5.34 | 71,600 | — | — |
| 2024-06-12 | $5.53 | $5.53 | 176,700 | — | — |
| 2024-06-11 | $5.29 | $5.29 | 56,900 | — | — |
| 2024-06-10 | $5.41 | $5.41 | 77,700 | — | — |
| 2024-06-07 | $5.34 | $5.34 | 53,600 | — | — |
| 2024-06-06 | $5.28 | $5.28 | 79,700 | — | — |
| 2024-06-05 | $5.24 | $5.24 | 61,000 | — | — |
| 2024-06-04 | $5.24 | $5.24 | 56,200 | — | — |
| 2024-06-03 | $5.30 | $5.30 | 94,600 | — | — |
| 2024-05-31 | $5.34 | $5.34 | 74,100 | — | — |
| 2024-05-30 | $5.25 | $5.25 | 71,000 | — | — |
| 2024-05-29 | $5.14 | $5.14 | 101,300 | — | — |
| 2024-05-28 | $5.24 | $5.24 | 88,600 | — | — |
| 2024-05-24 | $5.28 | $5.28 | 83,600 | — | — |
| 2024-05-23 | $5.15 | $5.15 | 90,400 | — | — |
| 2024-05-22 | $5.30 | $5.30 | 95,000 | — | — |
| 2024-05-21 | $5.26 | $5.26 | 85,500 | — | — |
| 2024-05-20 | $5.44 | $5.44 | 183,800 | — | — |
| 2024-05-17 | $5.44 | $5.44 | 145,700 | — | — |
| 2024-05-16 | $5.31 | $5.31 | 247,500 | — | — |
| 2024-05-15 | $5.06 | $5.06 | 163,100 | — | — |
| 2024-05-14 | $5.00 | $5.00 | 152,100 | — | — |
| 2024-05-13 | $4.95 | $4.95 | 222,200 | — | — |
| 2024-05-10 | $5.08 | $5.08 | 123,800 | — | — |
| 2024-05-09 | $5.18 | $5.18 | 103,200 | — | — |
| 2024-05-08 | $5.14 | $5.14 | 63,400 | — | — |
| 2024-05-07 | $5.12 | $5.12 | 131,900 | — | — |
| 2024-05-06 | $5.10 | $5.10 | 63,900 | — | — |
| 2024-05-03 | $5.07 | $5.07 | 95,200 | — | — |
| 2024-05-02 | $5.15 | $5.15 | 66,300 | — | — |
| 2024-05-01 | $5.04 | $5.04 | 97,700 | — | — |
| 2024-04-30 | $4.94 | $4.94 | 118,700 | — | — |
| 2024-04-29 | $5.08 | $5.08 | 90,200 | — | — |
| 2024-04-26 | $5.13 | $5.13 | 119,500 | — | — |
| 2024-04-25 | $5.04 | $5.04 | 97,600 | — | — |
| 2024-04-24 | $4.93 | $4.93 | 88,100 | — | — |
| 2024-04-23 | $4.90 | $4.90 | 72,600 | — | — |
| 2024-04-22 | $4.91 | $4.91 | 141,300 | — | — |
| 2024-04-19 | $4.93 | $4.93 | 115,300 | — | — |
| 2024-04-18 | $4.93 | $4.93 | 113,400 | — | — |
| 2024-04-17 | $4.98 | $4.98 | 77,600 | — | — |
| 2024-04-16 | $5.07 | $5.07 | 116,900 | — | — |
| 2024-04-15 | $5.07 | $5.07 | 101,900 | — | — |
| 2024-04-12 | $5.20 | $5.20 | 91,700 | — | — |
| 2024-04-11 | $5.23 | $5.23 | 90,700 | — | — |
| 2024-04-10 | $5.22 | $5.22 | 136,500 | — | — |
| 2024-04-09 | $5.25 | $5.25 | 54,500 | — | — |
| 2024-04-08 | $5.26 | $5.26 | 62,500 | — | — |
| 2024-04-05 | $5.24 | $5.24 | 97,800 | — | — |
| 2024-04-04 | $5.22 | $5.22 | 82,100 | — | — |
| 2024-04-03 | $5.29 | $5.29 | 157,000 | — | — |
| 2024-04-02 | $5.31 | $5.31 | 91,100 | — | — |
| 2024-04-01 | $5.42 | $5.42 | 164,000 | — | — |
| 2024-03-28 | $5.42 | $5.42 | 146,700 | — | — |
| 2024-03-27 | $5.31 | $5.31 | 114,700 | — | — |
| 2024-03-26 | $5.27 | $5.27 | 65,900 | — | — |
| 2024-03-25 | $5.31 | $5.31 | 79,800 | — | — |
| 2024-03-22 | $5.51 | $5.51 | 117,400 | — | — |
| 2024-03-21 | $5.53 | $5.53 | 102,500 | — | — |
| 2024-03-20 | $5.60 | $5.60 | 125,400 | — | — |
| 2024-03-19 | $5.37 | $5.37 | 92,700 | — | — |
| 2024-03-18 | $5.30 | $5.30 | 93,700 | — | — |
| 2024-03-15 | $5.32 | $5.32 | 302,400 | — | — |
| 2024-03-14 | $5.35 | $5.35 | 100,600 | — | — |
| 2024-03-13 | $5.52 | $5.52 | 121,800 | — | — |
| 2024-03-12 | $5.46 | $5.46 | 91,200 | — | — |
| 2024-03-11 | $5.49 | $5.49 | 59,200 | — | — |
| 2024-03-08 | $5.56 | $5.56 | 82,900 | — | — |
| 2024-03-07 | $5.54 | $5.54 | 70,500 | — | — |
| 2024-03-06 | $5.59 | $5.59 | 77,200 | — | — |
| 2024-03-05 | $5.53 | $5.53 | 81,200 | — | — |
| 2024-03-04 | $5.61 | $5.61 | 82,800 | — | — |
| 2024-03-01 | $5.68 | $5.68 | 89,100 | — | — |
| 2024-02-29 | $5.80 | $5.80 | 70,700 | — | — |
| 2024-02-28 | $5.73 | $5.73 | 108,400 | — | — |
| 2024-02-27 | $5.65 | $5.65 | 100,500 | — | — |
| 2024-02-26 | $5.69 | $5.69 | 121,100 | — | — |
| 2024-02-23 | $5.78 | $5.78 | 79,200 | — | — |
| 2024-02-22 | $5.85 | $5.85 | 79,500 | — | — |
| 2024-02-21 | $5.79 | $5.79 | 99,600 | — | — |
| 2024-02-20 | $5.72 | $5.72 | 104,800 | — | — |
| 2024-02-16 | $5.89 | $5.89 | 134,000 | — | — |
| 2024-02-15 | $6.04 | $6.04 | 177,000 | — | — |
| 2024-02-14 | $5.83 | $5.83 | 167,800 | — | — |
| 2024-02-13 | $5.75 | $5.75 | 187,400 | — | — |
| 2024-02-12 | $6.12 | $6.12 | 238,800 | — | — |
| 2024-02-09 | $6.34 | $6.34 | 222,100 | — | — |
| 2024-02-08 | $6.21 | $6.21 | 198,400 | — | — |
| 2024-02-07 | $6.09 | $6.09 | 48,400 | — | — |
| 2024-02-06 | $6.14 | $6.14 | 62,700 | — | — |
| 2024-02-05 | $6.05 | $6.05 | 74,100 | — | — |
| 2024-02-02 | $6.09 | $6.09 | 83,300 | — | — |
| 2024-02-01 | $6.28 | $6.28 | 78,900 | — | — |
| 2024-01-31 | $6.14 | $6.14 | 111,000 | — | — |
| 2024-01-30 | $6.35 | $6.35 | 63,000 | — | — |
| 2024-01-29 | $6.43 | $6.43 | 79,700 | — | — |
| 2024-01-26 | $6.65 | $6.65 | 92,200 | — | — |
| 2024-01-25 | $6.64 | $6.64 | 159,900 | — | — |
| 2024-01-24 | $6.46 | $6.46 | 73,200 | — | — |
| 2024-01-23 | $6.51 | $6.51 | 138,500 | — | — |
| 2024-01-22 | $6.49 | $6.49 | 105,200 | — | — |
| 2024-01-19 | $6.28 | $6.28 | 70,500 | — | — |
| 2024-01-18 | $6.27 | $6.27 | 47,900 | — | — |
| 2024-01-17 | $6.24 | $6.24 | 103,200 | — | — |
| 2024-01-16 | $6.11 | $6.11 | 87,000 | — | — |
| 2024-01-12 | $6.23 | $6.23 | 66,500 | — | — |
| 2024-01-11 | $6.29 | $6.29 | 83,100 | — | — |
| 2024-01-10 | $6.27 | $6.27 | 73,900 | — | — |
| 2024-01-09 | $6.25 | $6.25 | 81,500 | — | — |
| 2024-01-08 | $6.41 | $6.41 | 61,700 | — | — |
| 2024-01-05 | $6.47 | $6.47 | 197,900 | — | — |
| 2024-01-04 | $6.49 | $6.49 | 95,000 | — | — |
| 2024-01-03 | $6.40 | $6.40 | 80,000 | — | — |
| 2024-01-02 | $6.55 | $6.55 | 67,300 | — | — |