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
- 2014-06-16 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 | $8.25 | $9.19 | 1,056,900 | — | — |
| 2024-12-30 | $8.08 | $9.00 | 691,600 | — | — |
| 2024-12-27 | $7.57 | $8.43 | 470,300 | — | — |
| 2024-12-26 | $7.74 | $8.62 | 412,100 | — | — |
| 2024-12-24 | $7.48 | $8.33 | 227,500 | — | — |
| 2024-12-23 | $7.43 | $8.28 | 324,800 | — | — |
| 2024-12-20 | $7.47 | $8.32 | 856,600 | — | — |
| 2024-12-19 | $7.41 | $8.25 | 705,300 | — | — |
| 2024-12-18 | $7.29 | $8.12 | 686,300 | — | — |
| 2024-12-17 | $7.66 | $8.53 | 415,100 | — | — |
| 2024-12-16 | $7.95 | $8.86 | 470,400 | — | — |
| 2024-12-13 | $7.83 | $8.72 | 328,800 | — | — |
| 2024-12-12 | $8.07 | $8.99 | 375,900 | — | — |
| 2024-12-11 | $8.13 | $9.06 | 262,600 | — | — |
| 2024-12-10 | $8.17 | $9.10 | 376,800 | — | — |
| 2024-12-09 | $8.26 | $9.20 | 367,500 | — | — |
| 2024-12-06 | $8.53 | $9.50 | 255,800 | — | — |
| 2024-12-05 | $8.56 | $9.53 | 330,400 | — | — |
| 2024-12-04 | $8.58 | $9.56 | 336,500 | — | — |
| 2024-12-03 | $8.70 | $9.69 | 304,800 | — | — |
| 2024-12-02 | $8.67 | $9.66 | 524,400 | — | — |
| 2024-11-29 | $8.81 | $9.81 | 190,500 | — | — |
| 2024-11-27 | $8.72 | $9.71 | 325,000 | — | — |
| 2024-11-26 | $8.82 | $9.82 | 440,200 | — | — |
| 2024-11-25 | $8.91 | $9.92 | 389,500 | — | — |
| 2024-11-22 | $8.89 | $9.90 | 388,600 | — | — |
| 2024-11-21 | $8.91 | $9.92 | 347,300 | — | — |
| 2024-11-20 | $8.87 | $9.88 | 325,300 | — | — |
| 2024-11-19 | $9.05 | $10.08 | 354,700 | — | — |
| 2024-11-18 | $9.15 | $10.19 | 443,900 | — | — |
| 2024-11-15 | $9.21 | $10.26 | 353,400 | — | — |
| 2024-11-14 | $9.34 | $10.40 | 554,300 | — | — |
| 2024-11-13 | $9.54 | $10.63 | 601,800 | — | — |
| 2024-11-12 | $9.60 | $10.69 | 736,800 | — | — |
| 2024-11-11 | $9.98 | $11.12 | 764,900 | — | — |
| 2024-11-08 | $9.96 | $11.09 | 781,900 | — | — |
| 2024-11-07 | $10.00 | $11.14 | 1,045,000 | — | — |
| 2024-11-06 | $9.83 | $10.95 | 2,373,100 | — | — |
| 2024-11-05 | $8.13 | $9.06 | 914,700 | — | — |
| 2024-11-04 | $8.13 | $9.06 | 625,700 | — | — |
| 2024-11-01 | $8.10 | $9.02 | 569,800 | — | — |
| 2024-10-31 | $7.96 | $8.87 | 344,100 | — | — |
| 2024-10-30 | $8.03 | $8.94 | 352,900 | — | — |
| 2024-10-29 | $7.91 | $8.81 | 691,800 | — | — |
| 2024-10-28 | $8.10 | $9.02 | 542,300 | — | — |
| 2024-10-25 | $7.96 | $8.87 | 516,700 | — | — |
| 2024-10-24 | $7.51 | $8.37 | 413,100 | — | — |
| 2024-10-23 | $7.42 | $8.26 | 445,200 | — | — |
| 2024-10-22 | $7.25 | $8.08 | 631,700 | — | — |
| 2024-10-21 | $7.34 | $8.18 | 903,900 | — | — |
| 2024-10-18 | $7.98 | $8.89 | 494,400 | — | — |
| 2024-10-17 | $8.12 | $9.04 | 382,200 | — | — |
| 2024-10-16 | $8.23 | $9.17 | 326,400 | — | — |
| 2024-10-15 | $8.18 | $9.11 | 567,900 | — | — |
| 2024-10-14 | $8.14 | $9.07 | 1,053,500 | — | — |
| 2024-10-11 | $8.95 | $9.97 | 351,000 | — | — |
| 2024-10-10 | $8.70 | $9.69 | 344,400 | — | — |
| 2024-10-09 | $8.61 | $9.59 | 257,200 | — | — |
| 2024-10-08 | $8.70 | $9.69 | 393,500 | — | — |
| 2024-10-07 | $8.76 | $9.76 | 271,900 | — | — |
| 2024-10-04 | $8.79 | $9.79 | 412,800 | — | — |
| 2024-10-03 | $8.60 | $9.58 | 293,900 | — | — |
| 2024-10-02 | $8.70 | $9.69 | 431,100 | — | — |
| 2024-10-01 | $8.60 | $9.58 | 501,000 | — | — |
| 2024-09-30 | $8.56 | $9.53 | 990,100 | — | — |
| 2024-09-27 | $8.50 | $9.47 | 558,000 | — | — |
| 2024-09-26 | $8.62 | $9.60 | 427,900 | — | — |
| 2024-09-25 | $8.71 | $9.70 | 624,600 | — | — |
| 2024-09-24 | $8.60 | $9.58 | 940,800 | — | — |
| 2024-09-23 | $8.02 | $8.93 | 370,800 | — | — |
| 2024-09-20 | $8.07 | $8.99 | 1,128,600 | — | — |
| 2024-09-19 | $8.31 | $9.26 | 577,500 | — | — |
| 2024-09-18 | $7.80 | $8.69 | 467,200 | — | — |
| 2024-09-17 | $7.86 | $8.75 | 454,400 | — | — |
| 2024-09-16 | $7.75 | $8.63 | 360,100 | — | — |
| 2024-09-13 | $7.75 | $8.63 | 524,700 | — | — |
| 2024-09-12 | $7.48 | $8.33 | 462,100 | — | — |
| 2024-09-11 | $7.36 | $8.20 | 276,000 | — | — |
| 2024-09-10 | $7.41 | $8.25 | 587,000 | — | — |
| 2024-09-09 | $7.36 | $8.20 | 364,600 | — | — |
| 2024-09-06 | $7.46 | $8.31 | 414,400 | — | — |
| 2024-09-05 | $7.65 | $8.52 | 689,600 | — | — |
| 2024-09-04 | $7.46 | $8.31 | 613,800 | — | — |
| 2024-09-03 | $7.59 | $8.45 | 589,600 | — | — |
| 2024-08-30 | $7.98 | $8.89 | 836,100 | — | — |
| 2024-08-29 | $7.53 | $8.39 | 628,800 | — | — |
| 2024-08-28 | $7.35 | $8.19 | 372,000 | — | — |
| 2024-08-27 | $7.41 | $8.25 | 458,500 | — | — |
| 2024-08-26 | $7.58 | $8.44 | 581,500 | — | — |
| 2024-08-23 | $7.50 | $8.35 | 405,600 | — | — |
| 2024-08-22 | $7.46 | $8.31 | 305,800 | — | — |
| 2024-08-21 | $7.49 | $8.34 | 283,400 | — | — |
| 2024-08-20 | $7.45 | $8.30 | 404,000 | — | — |
| 2024-08-19 | $7.68 | $8.55 | 423,300 | — | — |
| 2024-08-16 | $7.48 | $8.33 | 397,200 | — | — |
| 2024-08-15 | $7.37 | $8.21 | 608,300 | — | — |
| 2024-08-14 | $7.44 | $8.29 | 534,200 | — | — |
| 2024-08-13 | $7.34 | $8.18 | 664,000 | — | — |
| 2024-08-12 | $7.13 | $7.94 | 648,100 | — | — |
| 2024-08-09 | $7.11 | $7.92 | 752,800 | — | — |
| 2024-08-08 | $7.48 | $8.33 | 921,800 | — | — |
| 2024-08-07 | $7.30 | $8.13 | 1,690,700 | — | — |
| 2024-08-06 | $5.61 | $6.25 | 681,300 | — | — |
| 2024-08-05 | $5.47 | $6.09 | 541,100 | — | — |
| 2024-08-02 | $5.96 | $6.64 | 461,700 | — | — |
| 2024-08-01 | $6.57 | $7.32 | 505,700 | — | — |
| 2024-07-31 | $6.65 | $7.41 | 587,400 | — | — |
| 2024-07-30 | $6.43 | $7.16 | 284,500 | — | — |
| 2024-07-29 | $6.27 | $6.98 | 386,500 | — | — |
| 2024-07-26 | $6.36 | $7.08 | 491,600 | — | — |
| 2024-07-25 | $6.18 | $6.88 | 418,700 | — | — |
| 2024-07-24 | $5.98 | $6.66 | 372,500 | — | — |
| 2024-07-23 | $6.08 | $6.77 | 459,000 | — | — |
| 2024-07-22 | $6.15 | $6.85 | 707,300 | — | — |
| 2024-07-19 | $5.84 | $6.50 | 304,700 | — | — |
| 2024-07-18 | $5.84 | $6.50 | 353,800 | — | — |
| 2024-07-17 | $5.87 | $6.54 | 455,100 | — | — |
| 2024-07-16 | $5.90 | $6.57 | 499,000 | — | — |
| 2024-07-15 | $5.61 | $6.25 | 418,500 | — | — |
| 2024-07-12 | $5.47 | $6.09 | 389,400 | — | — |
| 2024-07-11 | $5.41 | $6.03 | 539,000 | — | — |
| 2024-07-10 | $5.14 | $5.73 | 258,700 | — | — |
| 2024-07-09 | $5.43 | $6.05 | 277,700 | — | — |
| 2024-07-08 | $5.42 | $6.04 | 297,400 | — | — |
| 2024-07-05 | $5.33 | $5.94 | 567,600 | — | — |
| 2024-07-03 | $5.43 | $6.05 | 326,500 | — | — |
| 2024-07-02 | $5.40 | $6.01 | 294,900 | — | — |
| 2024-07-01 | $5.26 | $5.86 | 483,300 | — | — |
| 2024-06-28 | $5.44 | $6.06 | 839,900 | — | — |
| 2024-06-27 | $5.33 | $5.94 | 253,300 | — | — |
| 2024-06-26 | $5.32 | $5.93 | 846,700 | — | — |
| 2024-06-25 | $5.60 | $6.24 | 474,100 | — | — |
| 2024-06-24 | $5.76 | $6.42 | 473,100 | — | — |
| 2024-06-21 | $5.59 | $6.23 | 904,700 | — | — |
| 2024-06-20 | $5.73 | $6.38 | 795,400 | — | — |
| 2024-06-18 | $5.83 | $6.49 | 706,400 | — | — |
| 2024-06-17 | $5.65 | $6.29 | 554,600 | — | — |
| 2024-06-14 | $5.61 | $6.25 | 478,000 | — | — |
| 2024-06-13 | $5.59 | $6.23 | 405,000 | — | — |
| 2024-06-12 | $5.63 | $6.27 | 621,000 | — | — |
| 2024-06-11 | $5.58 | $6.22 | 337,100 | — | — |
| 2024-06-10 | $5.48 | $6.10 | 594,500 | — | — |
| 2024-06-07 | $5.68 | $6.33 | 386,700 | — | — |
| 2024-06-06 | $5.60 | $6.24 | 472,400 | — | — |
| 2024-06-05 | $5.66 | $6.30 | 388,800 | — | — |
| 2024-06-04 | $5.53 | $6.16 | 599,300 | — | — |
| 2024-06-03 | $5.64 | $6.28 | 524,100 | — | — |
| 2024-05-31 | $5.65 | $6.29 | 515,800 | — | — |
| 2024-05-30 | $5.48 | $6.10 | 487,000 | — | — |
| 2024-05-29 | $5.55 | $6.18 | 540,400 | — | — |
| 2024-05-28 | $5.56 | $6.19 | 888,000 | — | — |
| 2024-05-24 | $5.69 | $6.34 | 602,700 | — | — |
| 2024-05-23 | $5.37 | $5.98 | 635,700 | — | — |
| 2024-05-22 | $5.36 | $5.97 | 574,200 | — | — |
| 2024-05-21 | $5.09 | $5.67 | 492,700 | — | — |
| 2024-05-20 | $5.01 | $5.58 | 689,200 | — | — |
| 2024-05-17 | $4.92 | $5.48 | 937,900 | — | — |
| 2024-05-16 | $4.53 | $5.05 | 228,100 | — | — |
| 2024-05-15 | $4.57 | $5.09 | 319,500 | — | — |
| 2024-05-14 | $4.49 | $5.00 | 373,100 | — | — |
| 2024-05-13 | $4.37 | $4.87 | 575,900 | — | — |
| 2024-05-10 | $4.59 | $5.11 | 706,000 | — | — |
| 2024-05-09 | $4.44 | $4.95 | 989,000 | — | — |
| 2024-05-08 | $4.07 | $4.53 | 939,100 | — | — |
| 2024-05-07 | $4.00 | $4.46 | 604,400 | — | — |
| 2024-05-06 | $4.09 | $4.56 | 517,500 | — | — |
| 2024-05-03 | $3.98 | $4.43 | 459,600 | — | — |
| 2024-05-02 | $3.95 | $4.40 | 407,400 | — | — |
| 2024-05-01 | $3.85 | $4.29 | 606,400 | — | — |
| 2024-04-30 | $3.73 | $4.15 | 691,000 | — | — |
| 2024-04-29 | $4.13 | $4.60 | 853,600 | — | — |
| 2024-04-26 | $3.89 | $4.33 | 276,100 | — | — |
| 2024-04-25 | $3.88 | $4.32 | 558,700 | — | — |
| 2024-04-24 | $4.12 | $4.59 | 340,600 | — | — |
| 2024-04-23 | $4.06 | $4.52 | 313,900 | — | — |
| 2024-04-22 | $4.20 | $4.68 | 445,800 | — | — |
| 2024-04-19 | $4.30 | $4.79 | 323,000 | — | — |
| 2024-04-18 | $4.26 | $4.75 | 272,800 | — | — |
| 2024-04-17 | $4.23 | $4.71 | 244,300 | — | — |
| 2024-04-16 | $4.28 | $4.77 | 351,500 | — | — |
| 2024-04-15 | $4.45 | $4.96 | 396,800 | — | — |
| 2024-04-12 | $4.53 | $5.05 | 407,600 | — | — |
| 2024-04-11 | $4.66 | $5.19 | 317,000 | — | — |
| 2024-04-10 | $4.59 | $5.11 | 596,000 | — | — |
| 2024-04-09 | $4.81 | $5.36 | 334,400 | — | — |
| 2024-04-08 | $4.60 | $5.12 | 441,300 | — | — |
| 2024-04-05 | $4.47 | $4.98 | 457,300 | — | — |
| 2024-04-04 | $4.50 | $5.01 | 417,300 | — | — |
| 2024-04-03 | $4.66 | $5.19 | 460,700 | — | — |
| 2024-04-02 | $4.50 | $5.01 | 498,000 | — | — |
| 2024-04-01 | $4.68 | $5.21 | 563,300 | — | — |
| 2024-03-28 | $4.78 | $5.32 | 413,000 | — | — |
| 2024-03-27 | $4.77 | $5.31 | 343,300 | — | — |
| 2024-03-26 | $4.51 | $5.02 | 301,200 | — | — |
| 2024-03-25 | $4.45 | $4.96 | 371,900 | — | — |
| 2024-03-22 | $4.33 | $4.82 | 402,900 | — | — |
| 2024-03-21 | $4.50 | $5.01 | 361,900 | — | — |
| 2024-03-20 | $4.44 | $4.95 | 503,700 | — | — |
| 2024-03-19 | $4.07 | $4.53 | 360,100 | — | — |
| 2024-03-18 | $4.07 | $4.53 | 350,700 | — | — |
| 2024-03-15 | $4.13 | $4.60 | 1,002,700 | — | — |
| 2024-03-14 | $4.09 | $4.56 | 279,600 | — | — |
| 2024-03-13 | $4.08 | $4.54 | 373,900 | — | — |
| 2024-03-12 | $4.13 | $4.60 | 308,900 | — | — |
| 2024-03-11 | $4.17 | $4.64 | 490,800 | — | — |
| 2024-03-08 | $3.92 | $4.37 | 522,400 | — | — |
| 2024-03-07 | $3.80 | $4.23 | 445,000 | — | — |
| 2024-03-06 | $3.74 | $4.17 | 369,000 | — | — |
| 2024-03-05 | $3.57 | $3.98 | 548,100 | — | — |
| 2024-03-04 | $3.91 | $4.36 | 726,000 | — | — |
| 2024-03-01 | $3.78 | $4.21 | 1,048,800 | — | — |
| 2024-02-29 | $3.39 | $3.78 | 1,576,800 | — | — |
| 2024-02-28 | $3.42 | $3.81 | 1,758,100 | — | — |
| 2024-02-27 | $4.34 | $4.83 | 594,200 | — | — |
| 2024-02-26 | $4.38 | $4.88 | 382,200 | — | — |
| 2024-02-23 | $4.35 | $4.85 | 421,100 | — | — |
| 2024-02-22 | $4.38 | $4.88 | 697,300 | — | — |
| 2024-02-21 | $4.49 | $5.00 | 589,900 | — | — |
| 2024-02-20 | $4.62 | $5.15 | 284,700 | — | — |
| 2024-02-16 | $4.62 | $5.15 | 250,000 | — | — |
| 2024-02-15 | $4.65 | $5.18 | 486,300 | — | — |
| 2024-02-14 | $4.43 | $4.93 | 358,300 | — | — |
| 2024-02-13 | $4.33 | $4.82 | 585,800 | — | — |
| 2024-02-12 | $4.61 | $5.13 | 593,300 | — | — |
| 2024-02-09 | $4.64 | $5.17 | 345,300 | — | — |
| 2024-02-08 | $4.57 | $5.09 | 444,600 | — | — |
| 2024-02-07 | $4.44 | $4.95 | 343,000 | — | — |
| 2024-02-06 | $4.33 | $4.82 | 400,400 | — | — |
| 2024-02-05 | $4.24 | $4.72 | 713,600 | — | — |
| 2024-02-02 | $4.50 | $5.01 | 495,200 | — | — |
| 2024-02-01 | $4.54 | $5.06 | 507,500 | — | — |
| 2024-01-31 | $4.34 | $4.83 | 625,300 | — | — |
| 2024-01-30 | $4.41 | $4.91 | 411,100 | — | — |
| 2024-01-29 | $4.55 | $5.07 | 824,500 | — | — |
| 2024-01-26 | $4.37 | $4.87 | 354,700 | — | — |
| 2024-01-25 | $4.25 | $4.73 | 481,500 | — | — |
| 2024-01-24 | $4.24 | $4.72 | 613,600 | — | — |
| 2024-01-23 | $4.16 | $4.63 | 375,300 | — | — |
| 2024-01-22 | $4.21 | $4.69 | 490,900 | — | — |
| 2024-01-19 | $4.17 | $4.64 | 503,200 | — | — |
| 2024-01-18 | $4.08 | $4.54 | 409,900 | — | — |
| 2024-01-17 | $4.11 | $4.58 | 447,500 | — | — |
| 2024-01-16 | $4.18 | $4.66 | 546,300 | — | — |
| 2024-01-12 | $4.11 | $4.58 | 390,800 | — | — |
| 2024-01-11 | $4.25 | $4.73 | 543,600 | — | — |
| 2024-01-10 | $4.26 | $4.75 | 341,800 | — | — |
| 2024-01-09 | $4.25 | $4.73 | 641,000 | — | — |
| 2024-01-08 | $4.20 | $4.68 | 327,400 | — | — |
| 2024-01-05 | $4.26 | $4.75 | 868,500 | — | — |
| 2024-01-04 | $4.20 | $4.68 | 694,800 | — | — |
| 2024-01-03 | $4.28 | $4.77 | 1,018,000 | — | — |
| 2024-01-02 | $4.20 | $4.68 | 663,400 | — | — |