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
- 1997-05-21 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 | $7.68 | $7.68 | 39,442 | — | — |
| 2024-12-30 | $8.16 | $8.16 | 15,608 | — | — |
| 2024-12-27 | $8.88 | $8.88 | 34,358 | — | — |
| 2024-12-26 | $9.48 | $9.48 | 29,167 | — | — |
| 2024-12-24 | $9.12 | $9.12 | 7,092 | — | — |
| 2024-12-23 | $8.88 | $8.88 | 27,033 | — | — |
| 2024-12-20 | $9.60 | $9.60 | 48,308 | — | — |
| 2024-12-19 | $9.00 | $9.00 | 15,217 | — | — |
| 2024-12-18 | $9.00 | $9.00 | 21,808 | — | — |
| 2024-12-17 | $9.36 | $9.36 | 17,767 | — | — |
| 2024-12-16 | $9.24 | $9.24 | 39,883 | — | — |
| 2024-12-13 | $9.00 | $9.00 | 23,983 | — | — |
| 2024-12-12 | $8.52 | $8.52 | 13,892 | — | — |
| 2024-12-11 | $9.84 | $9.84 | 25,550 | — | — |
| 2024-12-10 | $10.92 | $10.92 | 70,642 | — | — |
| 2024-12-09 | $10.44 | $10.44 | 122,267 | — | — |
| 2024-12-06 | $11.28 | $11.28 | 2,257,842 | — | — |
| 2024-12-05 | $6.24 | $6.24 | 7,758 | — | — |
| 2024-12-04 | $6.24 | $6.24 | 2,633 | — | — |
| 2024-12-03 | $6.36 | $6.36 | 7,958 | — | — |
| 2024-12-02 | $6.84 | $6.84 | 4,017 | — | — |
| 2024-11-29 | $7.44 | $7.44 | 475 | — | — |
| 2024-11-27 | $7.68 | $7.68 | 1,967 | — | — |
| 2024-11-26 | $7.68 | $7.68 | 5,600 | — | — |
| 2024-11-25 | $8.16 | $8.16 | 7,033 | — | — |
| 2024-11-22 | $8.16 | $8.16 | 442 | — | — |
| 2024-11-21 | $7.68 | $7.68 | 1,000 | — | — |
| 2024-11-20 | $7.68 | $7.68 | 608 | — | — |
| 2024-11-19 | $7.92 | $7.92 | 3,400 | — | — |
| 2024-11-18 | $8.16 | $8.16 | 617 | — | — |
| 2024-11-15 | $8.16 | $8.16 | 9,383 | — | — |
| 2024-11-14 | $7.56 | $7.56 | 2,542 | — | — |
| 2024-11-13 | $7.20 | $7.20 | 4,183 | — | — |
| 2024-11-12 | $7.68 | $7.68 | 5,192 | — | — |
| 2024-11-11 | $7.92 | $7.92 | 14,717 | — | — |
| 2024-11-08 | $8.76 | $8.76 | 479,867 | — | — |
| 2024-11-07 | $7.20 | $7.20 | 283 | — | — |
| 2024-11-06 | $7.80 | $7.80 | 1,917 | — | — |
| 2024-11-05 | $7.92 | $7.92 | 2,483 | — | — |
| 2024-11-04 | $8.04 | $8.04 | 600 | — | — |
| 2024-11-01 | $7.32 | $7.32 | 1,600 | — | — |
| 2024-10-31 | $8.16 | $8.16 | 350 | — | — |
| 2024-10-30 | $8.40 | $8.40 | 775 | — | — |
| 2024-10-29 | $9.00 | $9.00 | 1,942 | — | — |
| 2024-10-28 | $9.00 | $9.00 | 367 | — | — |
| 2024-10-25 | $8.76 | $8.76 | 208 | — | — |
| 2024-10-24 | $9.12 | $9.12 | 4,850 | — | — |
| 2024-10-23 | $9.00 | $9.00 | 333 | — | — |
| 2024-10-22 | $9.24 | $9.24 | 267 | — | — |
| 2024-10-21 | $9.48 | $9.48 | 608 | — | — |
| 2024-10-18 | $9.72 | $9.72 | 542 | — | — |
| 2024-10-17 | $9.12 | $9.12 | 475 | — | — |
| 2024-10-16 | $9.36 | $9.36 | 1,300 | — | — |
| 2024-10-15 | $9.36 | $9.36 | 908 | — | — |
| 2024-10-14 | $9.36 | $9.36 | 875 | — | — |
| 2024-10-11 | $9.36 | $9.36 | 3,433 | — | — |
| 2024-10-10 | $9.84 | $9.84 | 5,567 | — | — |
| 2024-10-09 | $9.96 | $9.96 | 5,758 | — | — |
| 2024-10-08 | $9.48 | $9.48 | 6,475 | — | — |
| 2024-10-07 | $9.84 | $9.84 | 21,875 | — | — |
| 2024-10-04 | $8.76 | $8.76 | 2,475 | — | — |
| 2024-10-03 | $8.88 | $8.88 | 750 | — | — |
| 2024-10-02 | $8.52 | $8.52 | 1,600 | — | — |
| 2024-10-01 | $8.64 | $8.64 | 1,408 | — | — |
| 2024-09-30 | $8.88 | $8.88 | 425 | — | — |
| 2024-09-27 | $8.64 | $8.64 | 3,808 | — | — |
| 2024-09-26 | $9.48 | $9.48 | 1,017 | — | — |
| 2024-09-25 | $9.48 | $9.48 | 1,733 | — | — |
| 2024-09-24 | $9.72 | $9.72 | 5,183 | — | — |
| 2024-09-23 | $9.96 | $9.96 | 36,017 | — | — |
| 2024-09-20 | $8.16 | $8.16 | 758 | — | — |
| 2024-09-19 | $8.04 | $8.04 | 983 | — | — |
| 2024-09-18 | $8.04 | $8.04 | 283 | — | — |
| 2024-09-17 | $8.04 | $8.04 | 658 | — | — |
| 2024-09-16 | $8.28 | $8.28 | 975 | — | — |
| 2024-09-13 | $8.40 | $8.40 | 1,608 | — | — |
| 2024-09-12 | $8.40 | $8.40 | 242 | — | — |
| 2024-09-11 | $8.40 | $8.40 | 1,550 | — | — |
| 2024-09-10 | $8.04 | $8.04 | 342 | — | — |
| 2024-09-09 | $7.92 | $7.92 | 2,117 | — | — |
| 2024-09-06 | $8.04 | $8.04 | 425 | — | — |
| 2024-09-05 | $8.76 | $8.76 | 1,250 | — | — |
| 2024-09-04 | $8.04 | $8.04 | 683 | — | — |
| 2024-09-03 | $8.64 | $8.64 | 667 | — | — |
| 2024-08-30 | $8.16 | $8.16 | 1,050 | — | — |
| 2024-08-29 | $7.80 | $7.80 | 250 | — | — |
| 2024-08-28 | $7.92 | $7.92 | 492 | — | — |
| 2024-08-27 | $8.28 | $8.28 | 242 | — | — |
| 2024-08-26 | $8.88 | $8.88 | 142 | — | — |
| 2024-08-23 | $8.28 | $8.28 | 833 | — | — |
| 2024-08-22 | $7.92 | $7.92 | 725 | — | — |
| 2024-08-21 | $8.04 | $8.04 | 150 | — | — |
| 2024-08-20 | $8.76 | $8.76 | 425 | — | — |
| 2024-08-19 | $8.64 | $8.64 | 1,442 | — | — |
| 2024-08-16 | $8.88 | $8.88 | 792 | — | — |
| 2024-08-15 | $9.48 | $9.48 | 383 | — | — |
| 2024-08-14 | $9.24 | $9.24 | 1,050 | — | — |
| 2024-08-13 | $9.48 | $9.48 | 4,567 | — | — |
| 2024-08-12 | $8.52 | $8.52 | 5,442 | — | — |
| 2024-08-09 | $8.40 | $8.40 | 12,833 | — | — |
| 2024-08-08 | $7.92 | $7.92 | 525 | — | — |
| 2024-08-07 | $7.80 | $7.80 | 1,500 | — | — |
| 2024-08-06 | $7.80 | $7.80 | 158 | — | — |
| 2024-08-05 | $7.44 | $7.44 | 958 | — | — |
| 2024-08-02 | $7.44 | $7.44 | 2,150 | — | — |
| 2024-08-01 | $7.80 | $7.80 | 1,142 | — | — |
| 2024-07-31 | $7.80 | $7.80 | 675 | — | — |
| 2024-07-30 | $7.56 | $7.56 | 2,192 | — | — |
| 2024-07-29 | $7.32 | $7.32 | 217 | — | — |
| 2024-07-26 | $6.96 | $6.96 | 633 | — | — |
| 2024-07-25 | $7.44 | $7.44 | 242 | — | — |
| 2024-07-24 | $7.08 | $7.08 | 4,258 | — | — |
| 2024-07-23 | $6.72 | $6.72 | 1,658 | — | — |
| 2024-07-22 | $7.20 | $7.20 | 1,517 | — | — |
| 2024-07-19 | $7.20 | $7.20 | 3,308 | — | — |
| 2024-07-18 | $7.92 | $7.92 | 3,708 | — | — |
| 2024-07-17 | $7.80 | $7.80 | 1,483 | — | — |
| 2024-07-16 | $7.08 | $7.08 | 2,608 | — | — |
| 2024-07-15 | $7.32 | $7.32 | 650 | — | — |
| 2024-07-12 | $7.44 | $7.44 | 2,325 | — | — |
| 2024-07-11 | $7.32 | $7.32 | 7,375 | — | — |
| 2024-07-10 | $7.44 | $7.44 | 4,525 | — | — |
| 2024-07-09 | $6.60 | $6.60 | 5,550 | — | — |
| 2024-07-08 | $6.24 | $6.24 | 63,008 | — | — |
| 2024-07-05 | $5.52 | $5.52 | 1,792 | — | — |
| 2024-07-03 | $5.88 | $5.88 | 2,700 | — | — |
| 2024-07-02 | $5.52 | $5.52 | 14,050 | — | — |
| 2024-07-01 | $7.08 | $7.08 | 159,917 | — | — |
| 2024-06-28 | $7.20 | $7.20 | 1,617 | — | — |
| 2024-06-27 | $7.68 | $7.68 | 208 | — | — |
| 2024-06-26 | $7.80 | $7.80 | 800 | — | — |
| 2024-06-25 | $8.40 | $8.40 | 833 | — | — |
| 2024-06-24 | $9.00 | $9.00 | 175 | — | — |
| 2024-06-21 | $9.00 | $9.00 | 3,067 | — | — |
| 2024-06-20 | $9.00 | $9.00 | 1,592 | — | — |
| 2024-06-18 | $9.48 | $9.48 | 492 | — | — |
| 2024-06-17 | $9.72 | $9.72 | 92 | — | — |
| 2024-06-14 | $10.08 | $10.08 | 2,100 | — | — |
| 2024-06-13 | $10.68 | $10.68 | 92 | — | — |
| 2024-06-12 | $10.80 | $10.80 | 542 | — | — |
| 2024-06-11 | $10.80 | $10.80 | 400 | — | — |
| 2024-06-10 | $10.08 | $10.08 | 433 | — | — |
| 2024-06-07 | $10.80 | $10.80 | 108 | — | — |
| 2024-06-06 | $10.92 | $10.92 | 400 | — | — |
| 2024-06-05 | $9.96 | $9.96 | 1,533 | — | — |
| 2024-06-04 | $11.04 | $11.04 | 1,142 | — | — |
| 2024-06-03 | $11.40 | $11.40 | 2,367 | — | — |
| 2024-05-31 | $10.56 | $10.56 | 317 | — | — |
| 2024-05-30 | $11.04 | $11.04 | 358 | — | — |
| 2024-05-29 | $10.44 | $10.44 | 650 | — | — |
| 2024-05-28 | $10.92 | $10.92 | 1,183 | — | — |
| 2024-05-24 | $11.76 | $11.76 | 575 | — | — |
| 2024-05-23 | $12.24 | $12.24 | 433 | — | — |
| 2024-05-22 | $12.12 | $12.12 | 7,242 | — | — |
| 2024-05-21 | $13.20 | $13.20 | 425 | — | — |
| 2024-05-20 | $13.20 | $13.20 | 117 | — | — |
| 2024-05-17 | $12.36 | $12.36 | 767 | — | — |
| 2024-05-16 | $12.12 | $12.12 | 617 | — | — |
| 2024-05-15 | $12.84 | $12.84 | 200 | — | — |
| 2024-05-14 | $12.84 | $12.84 | 233 | — | — |
| 2024-05-13 | $12.00 | $12.00 | 533 | — | — |
| 2024-05-10 | $12.36 | $12.36 | 225 | — | — |
| 2024-05-09 | $11.64 | $11.64 | 2,458 | — | — |
| 2024-05-08 | $12.96 | $12.96 | 308 | — | — |
| 2024-05-07 | $12.36 | $12.36 | 808 | — | — |
| 2024-05-06 | $13.80 | $13.80 | 333 | — | — |
| 2024-05-03 | $12.60 | $12.60 | 1,142 | — | — |
| 2024-05-02 | $12.72 | $12.72 | 600 | — | — |
| 2024-05-01 | $12.36 | $12.36 | 325 | — | — |
| 2024-04-30 | $12.36 | $12.36 | 2,992 | — | — |
| 2024-04-29 | $13.56 | $13.56 | 1,975 | — | — |
| 2024-04-26 | $12.48 | $12.48 | 4,658 | — | — |
| 2024-04-25 | $13.32 | $13.32 | 1,392 | — | — |
| 2024-04-24 | $14.16 | $14.16 | 58 | — | — |
| 2024-04-23 | $14.52 | $14.52 | 400 | — | — |
| 2024-04-22 | $14.28 | $14.28 | 158 | — | — |
| 2024-04-19 | $14.88 | $14.88 | 33 | — | — |
| 2024-04-18 | $14.88 | $14.88 | 617 | — | — |
| 2024-04-17 | $15.72 | $15.72 | 50 | — | — |
| 2024-04-16 | $15.72 | $15.72 | 692 | — | — |
| 2024-04-15 | $16.44 | $16.44 | 225 | — | — |
| 2024-04-12 | $17.28 | $17.28 | 75 | — | — |
| 2024-04-11 | $16.68 | $16.68 | 675 | — | — |
| 2024-04-10 | $16.92 | $16.92 | 333 | — | — |
| 2024-04-09 | $16.68 | $16.68 | 3,608 | — | — |
| 2024-04-08 | $16.32 | $16.32 | 250 | — | — |
| 2024-04-05 | $17.16 | $17.16 | 50 | — | — |
| 2024-04-04 | $17.16 | $17.16 | 117 | — | — |
| 2024-04-03 | $16.32 | $16.32 | 42 | — | — |
| 2024-04-02 | $15.48 | $15.48 | 1,067 | — | — |
| 2024-04-01 | $16.92 | $16.92 | 358 | — | — |
| 2024-03-28 | $17.52 | $17.52 | 550 | — | — |
| 2024-03-27 | $17.88 | $17.88 | 92 | — | — |
| 2024-03-26 | $17.16 | $17.16 | 1,442 | — | — |
| 2024-03-25 | $17.64 | $17.64 | 250 | — | — |
| 2024-03-22 | $17.64 | $17.64 | 408 | — | — |
| 2024-03-21 | $18.72 | $18.72 | 875 | — | — |
| 2024-03-20 | $18.36 | $18.36 | 258 | — | — |
| 2024-03-19 | $18.36 | $18.36 | 617 | — | — |
| 2024-03-18 | $17.88 | $17.88 | 7,117 | — | — |
| 2024-03-15 | $16.20 | $16.20 | 50 | — | — |
| 2024-03-14 | $16.08 | $16.08 | 225 | — | — |
| 2024-03-13 | $16.08 | $16.08 | 217 | — | — |
| 2024-03-12 | $16.44 | $16.44 | 442 | — | — |
| 2024-03-11 | $16.44 | $16.44 | 458 | — | — |
| 2024-03-08 | $16.20 | $16.20 | 258 | — | — |
| 2024-03-07 | $16.08 | $16.08 | 2,083 | — | — |
| 2024-03-06 | $15.96 | $15.96 | 542 | — | — |
| 2024-03-05 | $15.84 | $15.84 | 1,192 | — | — |
| 2024-03-04 | $16.44 | $16.44 | 1,300 | — | — |
| 2024-03-01 | $16.44 | $16.44 | 375 | — | — |
| 2024-02-29 | $17.04 | $17.04 | 617 | — | — |
| 2024-02-28 | $16.44 | $16.44 | 142 | — | — |
| 2024-02-27 | $16.68 | $16.68 | 708 | — | — |
| 2024-02-26 | $16.56 | $16.56 | 1,125 | — | — |
| 2024-02-23 | $16.56 | $16.56 | 342 | — | — |
| 2024-02-22 | $16.32 | $16.32 | 625 | — | — |
| 2024-02-21 | $16.20 | $16.20 | 958 | — | — |
| 2024-02-20 | $16.32 | $16.32 | 1,100 | — | — |
| 2024-02-16 | $16.80 | $16.80 | 3,517 | — | — |
| 2024-02-15 | $16.92 | $16.92 | 2,267 | — | — |
| 2024-02-14 | $15.96 | $15.96 | 7,950 | — | — |
| 2024-02-13 | $16.32 | $16.32 | 35,683 | — | — |
| 2024-02-12 | $14.28 | $14.28 | 1,208 | — | — |
| 2024-02-09 | $13.92 | $13.92 | 667 | — | — |
| 2024-02-08 | $13.20 | $13.20 | 3,608 | — | — |
| 2024-02-07 | $14.64 | $14.64 | 192 | — | — |
| 2024-02-06 | $14.76 | $14.76 | 1,392 | — | — |
| 2024-02-05 | $14.64 | $14.64 | 408 | — | — |
| 2024-02-02 | $14.52 | $14.52 | 1,625 | — | — |
| 2024-02-01 | $14.76 | $14.76 | 858 | — | — |
| 2024-01-31 | $14.76 | $14.76 | 817 | — | — |
| 2024-01-30 | $14.88 | $14.88 | 1,958 | — | — |
| 2024-01-29 | $15.00 | $15.00 | 5,992 | — | — |
| 2024-01-26 | $14.40 | $14.40 | 6,525 | — | — |
| 2024-01-25 | $14.76 | $14.76 | 8,317 | — | — |
| 2024-01-24 | $17.28 | $17.28 | 16,333 | — | — |
| 2024-01-23 | $19.80 | $19.80 | 177,350 | — | — |
| 2024-01-22 | $21.72 | $21.72 | 408 | — | — |
| 2024-01-19 | $21.96 | $21.96 | 3,558 | — | — |
| 2024-01-18 | $19.20 | $19.20 | 475 | — | — |
| 2024-01-17 | $18.48 | $18.48 | 58 | — | — |
| 2024-01-16 | $19.20 | $19.20 | 267 | — | — |
| 2024-01-12 | $19.20 | $19.20 | 267 | — | — |
| 2024-01-11 | $19.68 | $19.68 | 542 | — | — |
| 2024-01-10 | $19.20 | $19.20 | 1,033 | — | — |
| 2024-01-09 | $19.32 | $19.32 | 900 | — | — |
| 2024-01-08 | $17.88 | $17.88 | 483 | — | — |
| 2024-01-05 | $16.68 | $16.68 | 300 | — | — |
| 2024-01-04 | $17.16 | $17.16 | 467 | — | — |
| 2024-01-03 | $15.84 | $15.84 | 1,208 | — | — |
| 2024-01-02 | $19.20 | $19.20 | 208 | — | — |