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
- 1996-05-17 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 | $6.80 | $6.80 | 30,130 | — | — |
| 2024-12-30 | $6.70 | $6.70 | 43,510 | — | — |
| 2024-12-27 | $6.80 | $6.80 | 20,130 | — | — |
| 2024-12-26 | $7.00 | $7.00 | 19,170 | — | — |
| 2024-12-24 | $7.20 | $7.20 | 6,640 | — | — |
| 2024-12-23 | $7.30 | $7.30 | 28,150 | — | — |
| 2024-12-20 | $7.50 | $7.50 | 45,150 | — | — |
| 2024-12-19 | $7.30 | $7.30 | 31,070 | — | — |
| 2024-12-18 | $7.30 | $7.30 | 22,070 | — | — |
| 2024-12-17 | $8.00 | $8.00 | 15,610 | — | — |
| 2024-12-16 | $8.10 | $8.10 | 20,740 | — | — |
| 2024-12-13 | $8.60 | $8.60 | 29,660 | — | — |
| 2024-12-12 | $8.80 | $8.80 | 16,520 | — | — |
| 2024-12-11 | $9.50 | $9.50 | 23,070 | — | — |
| 2024-12-10 | $9.70 | $9.70 | 22,620 | — | — |
| 2024-12-09 | $9.30 | $9.30 | 11,800 | — | — |
| 2024-12-06 | $9.70 | $9.70 | 11,820 | — | — |
| 2024-12-05 | $9.60 | $9.60 | 28,370 | — | — |
| 2024-12-04 | $9.60 | $9.60 | 19,130 | — | — |
| 2024-12-03 | $9.80 | $9.80 | 19,980 | — | — |
| 2024-12-02 | $9.80 | $9.80 | 24,840 | — | — |
| 2024-11-29 | $9.80 | $9.80 | 10,570 | — | — |
| 2024-11-27 | $10.00 | $10.00 | 21,640 | — | — |
| 2024-11-26 | $10.40 | $10.40 | 18,410 | — | — |
| 2024-11-25 | $10.30 | $10.30 | 26,740 | — | — |
| 2024-11-22 | $10.10 | $10.10 | 28,210 | — | — |
| 2024-11-21 | $10.20 | $10.20 | 33,740 | — | — |
| 2024-11-20 | $10.10 | $10.10 | 42,680 | — | — |
| 2024-11-19 | $10.00 | $10.00 | 23,490 | — | — |
| 2024-11-18 | $10.30 | $10.30 | 36,850 | — | — |
| 2024-11-15 | $10.30 | $10.30 | 85,870 | — | — |
| 2024-11-14 | $13.70 | $13.70 | 10,760 | — | — |
| 2024-11-13 | $14.00 | $14.00 | 21,180 | — | — |
| 2024-11-12 | $14.50 | $14.50 | 16,680 | — | — |
| 2024-11-11 | $15.10 | $15.10 | 12,140 | — | — |
| 2024-11-08 | $16.30 | $16.30 | 10,410 | — | — |
| 2024-11-07 | $16.10 | $16.10 | 13,300 | — | — |
| 2024-11-06 | $16.10 | $16.10 | 27,210 | — | — |
| 2024-11-05 | $14.80 | $14.80 | 26,060 | — | — |
| 2024-11-04 | $14.00 | $14.00 | 12,410 | — | — |
| 2024-11-01 | $14.50 | $14.50 | 18,560 | — | — |
| 2024-10-31 | $15.60 | $15.60 | 7,380 | — | — |
| 2024-10-30 | $16.30 | $16.30 | 9,110 | — | — |
| 2024-10-29 | $17.40 | $17.40 | 17,930 | — | — |
| 2024-10-28 | $18.50 | $18.50 | 6,360 | — | — |
| 2024-10-25 | $17.30 | $17.30 | 8,550 | — | — |
| 2024-10-24 | $18.10 | $18.10 | 5,140 | — | — |
| 2024-10-23 | $19.40 | $19.40 | 11,790 | — | — |
| 2024-10-22 | $18.60 | $18.60 | 23,880 | — | — |
| 2024-10-21 | $17.30 | $17.30 | 9,940 | — | — |
| 2024-10-18 | $17.30 | $17.30 | 10,220 | — | — |
| 2024-10-17 | $16.10 | $16.10 | 7,010 | — | — |
| 2024-10-16 | $17.20 | $17.20 | 24,890 | — | — |
| 2024-10-15 | $15.60 | $15.60 | 17,170 | — | — |
| 2024-10-14 | $14.80 | $14.80 | 4,750 | — | — |
| 2024-10-11 | $15.00 | $15.00 | 8,470 | — | — |
| 2024-10-10 | $14.90 | $14.90 | 14,480 | — | — |
| 2024-10-09 | $14.40 | $14.40 | 5,060 | — | — |
| 2024-10-08 | $14.40 | $14.40 | 10,530 | — | — |
| 2024-10-07 | $14.50 | $14.50 | 41,710 | — | — |
| 2024-10-04 | $13.30 | $13.30 | 6,320 | — | — |
| 2024-10-03 | $12.40 | $12.40 | 9,010 | — | — |
| 2024-10-02 | $12.70 | $12.70 | 5,000 | — | — |
| 2024-10-01 | $13.30 | $13.30 | 10,080 | — | — |
| 2024-09-30 | $13.60 | $13.60 | 7,190 | — | — |
| 2024-09-27 | $13.50 | $13.50 | 5,990 | — | — |
| 2024-09-26 | $13.40 | $13.40 | 12,060 | — | — |
| 2024-09-25 | $12.90 | $12.90 | 7,690 | — | — |
| 2024-09-24 | $12.90 | $12.90 | 11,460 | — | — |
| 2024-09-23 | $13.60 | $13.60 | 13,990 | — | — |
| 2024-09-20 | $15.40 | $15.40 | 84,540 | — | — |
| 2024-09-19 | $16.60 | $16.60 | 15,200 | — | — |
| 2024-09-18 | $16.10 | $16.10 | 21,600 | — | — |
| 2024-09-17 | $16.90 | $16.90 | 15,000 | — | — |
| 2024-09-16 | $17.50 | $17.50 | 25,230 | — | — |
| 2024-09-13 | $16.70 | $16.70 | 48,940 | — | — |
| 2024-09-12 | $15.70 | $15.70 | 15,840 | — | — |
| 2024-09-11 | $14.80 | $14.80 | 16,920 | — | — |
| 2024-09-10 | $14.00 | $14.00 | 16,320 | — | — |
| 2024-09-09 | $12.80 | $12.80 | 53,420 | — | — |
| 2024-09-06 | $11.70 | $11.70 | 24,050 | — | — |
| 2024-09-05 | $11.30 | $11.30 | 5,250 | — | — |
| 2024-09-04 | $11.60 | $11.60 | 8,990 | — | — |
| 2024-09-03 | $11.30 | $11.30 | 7,510 | — | — |
| 2024-08-30 | $11.60 | $11.60 | 5,920 | — | — |
| 2024-08-29 | $12.00 | $12.00 | 7,600 | — | — |
| 2024-08-28 | $10.60 | $10.60 | 4,540 | — | — |
| 2024-08-27 | $10.50 | $10.50 | 4,040 | — | — |
| 2024-08-26 | $10.60 | $10.60 | 40,040 | — | — |
| 2024-08-23 | $11.00 | $11.00 | 7,010 | — | — |
| 2024-08-22 | $10.70 | $10.70 | 3,730 | — | — |
| 2024-08-21 | $11.10 | $11.10 | 3,300 | — | — |
| 2024-08-20 | $10.50 | $10.50 | 2,400 | — | — |
| 2024-08-19 | $10.80 | $10.80 | 3,230 | — | — |
| 2024-08-16 | $10.90 | $10.90 | 3,350 | — | — |
| 2024-08-15 | $11.30 | $11.30 | 10,590 | — | — |
| 2024-08-14 | $10.30 | $10.30 | 6,280 | — | — |
| 2024-08-13 | $10.20 | $10.20 | 5,000 | — | — |
| 2024-08-12 | $9.60 | $9.60 | 12,400 | — | — |
| 2024-08-09 | $9.90 | $9.90 | 9,600 | — | — |
| 2024-08-08 | $10.70 | $10.70 | 15,070 | — | — |
| 2024-08-07 | $10.60 | $10.60 | 6,490 | — | — |
| 2024-08-06 | $10.90 | $10.90 | 21,360 | — | — |
| 2024-08-05 | $10.10 | $10.10 | 13,220 | — | — |
| 2024-08-02 | $11.00 | $11.00 | 5,510 | — | — |
| 2024-08-01 | $11.50 | $11.50 | 7,390 | — | — |
| 2024-07-31 | $12.10 | $12.10 | 12,350 | — | — |
| 2024-07-30 | $12.20 | $12.20 | 6,310 | — | — |
| 2024-07-29 | $12.10 | $12.10 | 10,370 | — | — |
| 2024-07-26 | $12.20 | $12.20 | 14,430 | — | — |
| 2024-07-25 | $12.00 | $12.00 | 15,130 | — | — |
| 2024-07-24 | $11.70 | $11.70 | 12,260 | — | — |
| 2024-07-23 | $11.80 | $11.80 | 7,310 | — | — |
| 2024-07-22 | $11.60 | $11.60 | 11,660 | — | — |
| 2024-07-19 | $11.30 | $11.30 | 6,520 | — | — |
| 2024-07-18 | $11.50 | $11.50 | 9,030 | — | — |
| 2024-07-17 | $11.80 | $11.80 | 9,320 | — | — |
| 2024-07-16 | $11.90 | $11.90 | 12,060 | — | — |
| 2024-07-15 | $11.40 | $11.40 | 10,850 | — | — |
| 2024-07-12 | $12.00 | $12.00 | 8,780 | — | — |
| 2024-07-11 | $12.00 | $12.00 | 7,630 | — | — |
| 2024-07-10 | $11.80 | $11.80 | 9,250 | — | — |
| 2024-07-09 | $12.00 | $12.00 | 10,250 | — | — |
| 2024-07-08 | $11.90 | $11.90 | 26,570 | — | — |
| 2024-07-05 | $11.50 | $11.50 | 12,880 | — | — |
| 2024-07-03 | $10.80 | $10.80 | 3,970 | — | — |
| 2024-07-02 | $11.40 | $11.40 | 5,230 | — | — |
| 2024-07-01 | $11.70 | $11.70 | 13,840 | — | — |
| 2024-06-28 | $12.00 | $12.00 | 78,350 | — | — |
| 2024-06-27 | $11.40 | $11.40 | 6,040 | — | — |
| 2024-06-26 | $11.00 | $11.00 | 15,080 | — | — |
| 2024-06-25 | $10.80 | $10.80 | 7,630 | — | — |
| 2024-06-24 | $11.30 | $11.30 | 6,330 | — | — |
| 2024-06-21 | $11.40 | $11.40 | 19,680 | — | — |
| 2024-06-20 | $11.00 | $11.00 | 111,400 | — | — |
| 2024-06-18 | $11.70 | $11.70 | 8,270 | — | — |
| 2024-06-17 | $11.70 | $11.70 | 6,910 | — | — |
| 2024-06-14 | $11.70 | $11.70 | 18,910 | — | — |
| 2024-06-13 | $11.60 | $11.60 | 6,680 | — | — |
| 2024-06-12 | $11.80 | $11.80 | 6,880 | — | — |
| 2024-06-11 | $11.90 | $11.90 | 14,130 | — | — |
| 2024-06-10 | $11.70 | $11.70 | 7,540 | — | — |
| 2024-06-07 | $12.00 | $12.00 | 4,660 | — | — |
| 2024-06-06 | $12.00 | $12.00 | 7,650 | — | — |
| 2024-06-05 | $12.00 | $12.00 | 4,320 | — | — |
| 2024-06-04 | $12.00 | $12.00 | 8,790 | — | — |
| 2024-06-03 | $11.70 | $11.70 | 7,140 | — | — |
| 2024-05-31 | $12.80 | $12.80 | 5,120 | — | — |
| 2024-05-30 | $12.80 | $12.80 | 4,770 | — | — |
| 2024-05-29 | $12.60 | $12.60 | 10,000 | — | — |
| 2024-05-28 | $12.50 | $12.50 | 5,260 | — | — |
| 2024-05-24 | $12.90 | $12.90 | 3,570 | — | — |
| 2024-05-23 | $12.70 | $12.70 | 7,180 | — | — |
| 2024-05-22 | $13.00 | $13.00 | 3,850 | — | — |
| 2024-05-21 | $13.00 | $13.00 | 4,050 | — | — |
| 2024-05-20 | $12.90 | $12.90 | 8,330 | — | — |
| 2024-05-17 | $13.50 | $13.50 | 16,420 | — | — |
| 2024-05-16 | $13.00 | $13.00 | 14,670 | — | — |
| 2024-05-15 | $13.90 | $13.90 | 4,110 | — | — |
| 2024-05-14 | $14.40 | $14.40 | 7,790 | — | — |
| 2024-05-13 | $13.70 | $13.70 | 5,080 | — | — |
| 2024-05-10 | $14.50 | $14.50 | 4,250 | — | — |
| 2024-05-09 | $14.50 | $14.50 | 8,630 | — | — |
| 2024-05-08 | $13.40 | $13.40 | 5,890 | — | — |
| 2024-05-07 | $14.60 | $14.60 | 11,620 | — | — |
| 2024-05-06 | $16.20 | $16.20 | 13,490 | — | — |
| 2024-05-03 | $15.30 | $15.30 | 12,740 | — | — |
| 2024-05-02 | $14.90 | $14.90 | 9,830 | — | — |
| 2024-05-01 | $14.80 | $14.80 | 3,950 | — | — |
| 2024-04-30 | $14.90 | $14.90 | 13,590 | — | — |
| 2024-04-29 | $15.00 | $15.00 | 22,540 | — | — |
| 2024-04-26 | $14.00 | $14.00 | 17,800 | — | — |
| 2024-04-25 | $13.70 | $13.70 | 16,520 | — | — |
| 2024-04-24 | $13.70 | $13.70 | 13,910 | — | — |
| 2024-04-23 | $13.40 | $13.40 | 14,450 | — | — |
| 2024-04-22 | $12.50 | $12.50 | 6,480 | — | — |
| 2024-04-19 | $12.60 | $12.60 | 5,270 | — | — |
| 2024-04-18 | $12.50 | $12.50 | 8,830 | — | — |
| 2024-04-17 | $12.10 | $12.10 | 5,230 | — | — |
| 2024-04-16 | $12.10 | $12.10 | 1,450 | — | — |
| 2024-04-15 | $12.20 | $12.20 | 10,620 | — | — |
| 2024-04-12 | $12.10 | $12.10 | 5,910 | — | — |
| 2024-04-11 | $12.60 | $12.60 | 9,670 | — | — |
| 2024-04-10 | $12.70 | $12.70 | 15,970 | — | — |
| 2024-04-09 | $12.40 | $12.40 | 3,320 | — | — |
| 2024-04-08 | $12.20 | $12.20 | 10,190 | — | — |
| 2024-04-05 | $12.00 | $12.00 | 3,980 | — | — |
| 2024-04-04 | $12.30 | $12.30 | 12,160 | — | — |
| 2024-04-03 | $12.30 | $12.30 | 19,270 | — | — |
| 2024-04-02 | $12.20 | $12.20 | 13,470 | — | — |
| 2024-04-01 | $12.20 | $12.20 | 12,120 | — | — |
| 2024-03-28 | $12.60 | $12.60 | 11,240 | — | — |
| 2024-03-27 | $12.40 | $12.40 | 4,570 | — | — |
| 2024-03-26 | $12.20 | $12.20 | 14,900 | — | — |
| 2024-03-25 | $11.90 | $11.90 | 7,880 | — | — |
| 2024-03-22 | $12.30 | $12.30 | 7,000 | — | — |
| 2024-03-21 | $13.40 | $13.40 | 14,580 | — | — |
| 2024-03-20 | $12.30 | $12.30 | 12,350 | — | — |
| 2024-03-19 | $13.00 | $13.00 | 9,050 | — | — |
| 2024-03-18 | $13.60 | $13.60 | 9,100 | — | — |
| 2024-03-15 | $13.70 | $13.70 | 24,280 | — | — |
| 2024-03-14 | $13.50 | $13.50 | 11,180 | — | — |
| 2024-03-13 | $14.30 | $14.30 | 6,310 | — | — |
| 2024-03-12 | $13.90 | $13.90 | 7,210 | — | — |
| 2024-03-11 | $13.80 | $13.80 | 6,080 | — | — |
| 2024-03-08 | $13.70 | $13.70 | 8,330 | — | — |
| 2024-03-07 | $14.00 | $14.00 | 9,470 | — | — |
| 2024-03-06 | $13.90 | $13.90 | 22,490 | — | — |
| 2024-03-05 | $13.30 | $13.30 | 6,670 | — | — |
| 2024-03-04 | $13.30 | $13.30 | 7,300 | — | — |
| 2024-03-01 | $13.40 | $13.40 | 7,050 | — | — |
| 2024-02-29 | $13.30 | $13.30 | 7,240 | — | — |
| 2024-02-28 | $13.00 | $13.00 | 5,690 | — | — |
| 2024-02-27 | $13.30 | $13.30 | 11,710 | — | — |
| 2024-02-26 | $14.10 | $14.10 | 10,460 | — | — |
| 2024-02-23 | $13.80 | $13.80 | 11,190 | — | — |
| 2024-02-22 | $13.20 | $13.20 | 11,120 | — | — |
| 2024-02-21 | $13.60 | $13.60 | 16,420 | — | — |
| 2024-02-20 | $11.60 | $11.60 | 10,650 | — | — |
| 2024-02-16 | $13.90 | $13.90 | 8,140 | — | — |
| 2024-02-15 | $14.80 | $14.80 | 10,050 | — | — |
| 2024-02-14 | $14.00 | $14.00 | 11,490 | — | — |
| 2024-02-13 | $11.80 | $11.80 | 13,040 | — | — |
| 2024-02-12 | $13.80 | $13.80 | 17,240 | — | — |
| 2024-02-09 | $12.10 | $12.10 | 6,860 | — | — |
| 2024-02-08 | $11.40 | $11.40 | 7,060 | — | — |
| 2024-02-07 | $11.30 | $11.30 | 4,540 | — | — |
| 2024-02-06 | $11.60 | $11.60 | 6,260 | — | — |
| 2024-02-05 | $11.50 | $11.50 | 4,950 | — | — |
| 2024-02-02 | $12.30 | $12.30 | 11,290 | — | — |
| 2024-02-01 | $12.30 | $12.30 | 7,440 | — | — |
| 2024-01-31 | $12.00 | $12.00 | 6,370 | — | — |
| 2024-01-30 | $12.50 | $12.50 | 9,390 | — | — |
| 2024-01-29 | $12.70 | $12.70 | 10,040 | — | — |
| 2024-01-26 | $12.30 | $12.30 | 16,180 | — | — |
| 2024-01-25 | $11.80 | $11.80 | 7,030 | — | — |
| 2024-01-24 | $11.80 | $11.80 | 9,440 | — | — |
| 2024-01-23 | $12.30 | $12.30 | 5,580 | — | — |
| 2024-01-22 | $12.50 | $12.50 | 47,850 | — | — |
| 2024-01-19 | $12.60 | $12.60 | 9,730 | — | — |
| 2024-01-18 | $12.70 | $12.70 | 6,200 | — | — |
| 2024-01-17 | $13.70 | $13.70 | 11,110 | — | — |
| 2024-01-16 | $13.10 | $13.10 | 16,060 | — | — |
| 2024-01-12 | $13.00 | $13.00 | 10,450 | — | — |
| 2024-01-11 | $13.00 | $13.00 | 13,240 | — | — |
| 2024-01-10 | $12.80 | $12.80 | 6,280 | — | — |
| 2024-01-09 | $12.70 | $12.70 | 14,790 | — | — |
| 2024-01-08 | $12.50 | $12.50 | 16,440 | — | — |
| 2024-01-05 | $10.60 | $10.60 | 15,290 | — | — |
| 2024-01-04 | $12.20 | $12.20 | 12,080 | — | — |
| 2024-01-03 | $12.90 | $12.90 | 14,840 | — | — |
| 2024-01-02 | $15.00 | $15.00 | 21,980 | — | — |