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
- 1997-09-10 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 | $6.01 | $7.43 | 383,700 | — | — |
| 2024-12-30 | $5.92 | $7.32 | 385,200 | — | — |
| 2024-12-27 | $5.93 | $7.33 | 312,400 | — | — |
| 2024-12-26 | $6.06 | $7.49 | 300,900 | — | — |
| 2024-12-24 | $6.00 | $7.42 | 159,000 | — | — |
| 2024-12-23 | $5.94 | $7.35 | 379,800 | — | — |
| 2024-12-20 | $5.91 | $7.31 | 540,900 | — | — |
| 2024-12-19 | $6.03 | $7.46 | 1,173,300 | — | — |
| 2024-12-18 | $5.73 | $7.09 | 452,900 | — | — |
| 2024-12-17 | $6.09 | $7.53 | 464,400 | — | — |
| 2024-12-16 | $6.18 | $7.64 | 379,700 | — | — |
| 2024-12-13 | $6.18 | $7.64 | 427,900 | — | — |
| 2024-12-12 | $6.15 | $7.61 | 508,200 | — | — |
| 2024-12-11 | $6.32 | $7.82 | 527,100 | — | — |
| 2024-12-10 | $6.47 | $8.00 | 1,325,400 | — | — |
| 2024-12-09 | $6.94 | $8.58 | 414,700 | — | — |
| 2024-12-06 | $6.96 | $8.61 | 354,700 | — | — |
| 2024-12-05 | $6.67 | $8.25 | 394,200 | — | — |
| 2024-12-04 | $6.70 | $8.29 | 418,300 | — | — |
| 2024-12-03 | $6.64 | $8.21 | 481,100 | — | — |
| 2024-12-02 | $7.15 | $8.84 | 632,100 | — | — |
| 2024-11-29 | $7.28 | $9.00 | 274,300 | — | — |
| 2024-11-27 | $7.36 | $9.10 | 440,700 | — | — |
| 2024-11-26 | $7.03 | $8.69 | 774,100 | — | — |
| 2024-11-25 | $7.31 | $9.04 | 1,049,900 | — | — |
| 2024-11-22 | $6.48 | $8.01 | 314,200 | — | — |
| 2024-11-21 | $6.27 | $7.75 | 324,400 | — | — |
| 2024-11-20 | $6.25 | $7.73 | 517,000 | — | — |
| 2024-11-19 | $6.26 | $7.74 | 581,100 | — | — |
| 2024-11-18 | $6.18 | $7.64 | 578,700 | — | — |
| 2024-11-15 | $5.94 | $7.35 | 774,200 | — | — |
| 2024-11-14 | $6.30 | $7.79 | 605,500 | — | — |
| 2024-11-13 | $6.61 | $8.17 | 520,900 | — | — |
| 2024-11-12 | $7.06 | $8.73 | 444,200 | — | — |
| 2024-11-11 | $7.54 | $9.32 | 615,900 | — | — |
| 2024-11-08 | $7.57 | $9.36 | 733,400 | — | — |
| 2024-11-07 | $7.63 | $9.44 | 684,200 | — | — |
| 2024-11-06 | $7.72 | $9.55 | 689,800 | — | — |
| 2024-11-05 | $7.24 | $8.95 | 442,000 | — | — |
| 2024-11-04 | $7.00 | $8.66 | 460,000 | — | — |
| 2024-11-01 | $7.21 | $8.92 | 417,700 | — | — |
| 2024-10-31 | $7.22 | $8.93 | 514,400 | — | — |
| 2024-10-30 | $7.08 | $8.76 | 576,000 | — | — |
| 2024-10-29 | $7.11 | $8.79 | 503,400 | — | — |
| 2024-10-28 | $7.02 | $8.68 | 540,900 | — | — |
| 2024-10-25 | $6.77 | $8.37 | 372,600 | — | — |
| 2024-10-24 | $6.59 | $8.15 | 359,600 | — | — |
| 2024-10-23 | $6.61 | $8.17 | 363,900 | — | — |
| 2024-10-22 | $6.65 | $8.22 | 414,400 | — | — |
| 2024-10-21 | $6.88 | $8.51 | 331,100 | — | — |
| 2024-10-18 | $6.92 | $8.56 | 394,200 | — | — |
| 2024-10-17 | $7.07 | $8.74 | 397,900 | — | — |
| 2024-10-16 | $6.80 | $8.41 | 362,400 | — | — |
| 2024-10-15 | $6.74 | $8.33 | 422,800 | — | — |
| 2024-10-14 | $6.75 | $8.35 | 367,700 | — | — |
| 2024-10-11 | $6.87 | $8.50 | 336,200 | — | — |
| 2024-10-10 | $6.60 | $8.16 | 477,200 | — | — |
| 2024-10-09 | $6.54 | $8.09 | 395,000 | — | — |
| 2024-10-08 | $6.67 | $8.25 | 501,300 | — | — |
| 2024-10-07 | $6.88 | $8.51 | 391,500 | — | — |
| 2024-10-04 | $6.98 | $8.63 | 501,300 | — | — |
| 2024-10-03 | $6.96 | $8.61 | 474,600 | — | — |
| 2024-10-02 | $6.92 | $8.56 | 467,500 | — | — |
| 2024-10-01 | $6.97 | $8.62 | 791,200 | — | — |
| 2024-09-30 | $6.75 | $8.35 | 479,700 | — | — |
| 2024-09-27 | $6.96 | $8.61 | 524,800 | — | — |
| 2024-09-26 | $6.94 | $8.58 | 722,500 | — | — |
| 2024-09-25 | $6.75 | $8.35 | 1,462,500 | — | — |
| 2024-09-24 | $8.01 | $9.91 | 674,800 | — | — |
| 2024-09-23 | $8.43 | $10.42 | 706,800 | — | — |
| 2024-09-20 | $8.43 | $10.42 | 1,047,600 | — | — |
| 2024-09-19 | $8.53 | $10.55 | 898,700 | — | — |
| 2024-09-18 | $7.97 | $9.86 | 612,500 | — | — |
| 2024-09-17 | $7.88 | $9.74 | 637,800 | — | — |
| 2024-09-16 | $7.99 | $9.88 | 475,000 | — | — |
| 2024-09-13 | $7.90 | $9.77 | 514,600 | — | — |
| 2024-09-12 | $7.87 | $9.73 | 595,400 | — | — |
| 2024-09-11 | $7.51 | $9.29 | 494,500 | — | — |
| 2024-09-10 | $7.55 | $9.34 | 594,400 | — | — |
| 2024-09-09 | $7.97 | $9.86 | 602,800 | — | — |
| 2024-09-06 | $7.71 | $9.53 | 681,900 | — | — |
| 2024-09-05 | $7.97 | $9.86 | 509,400 | — | — |
| 2024-09-04 | $7.85 | $9.71 | 840,500 | — | — |
| 2024-09-03 | $7.72 | $9.55 | 1,932,500 | — | — |
| 2024-08-30 | $9.03 | $11.17 | 528,200 | — | — |
| 2024-08-29 | $9.18 | $11.35 | 506,900 | — | — |
| 2024-08-28 | $9.21 | $11.39 | 733,000 | — | — |
| 2024-08-27 | $9.33 | $11.54 | 559,500 | — | — |
| 2024-08-26 | $9.41 | $11.64 | 892,400 | — | — |
| 2024-08-23 | $9.49 | $11.74 | 2,014,800 | — | — |
| 2024-08-22 | $9.34 | $11.55 | 2,531,200 | — | — |
| 2024-08-21 | $9.82 | $12.14 | 3,784,500 | — | — |
| 2024-08-20 | $8.85 | $10.94 | 2,592,000 | — | — |
| 2024-08-19 | $10.44 | $12.91 | 3,975,800 | — | — |
| 2024-08-16 | $10.49 | $12.97 | 9,944,600 | — | — |
| 2024-08-15 | $9.62 | $11.90 | 16,650,800 | — | — |
| 2024-08-14 | $11.97 | $14.80 | 13,152,200 | — | — |
| 2024-08-13 | $9.43 | $11.66 | 774,000 | — | — |
| 2024-08-12 | $9.18 | $11.35 | 614,900 | — | — |
| 2024-08-09 | $8.69 | $10.75 | 405,100 | — | — |
| 2024-08-08 | $9.18 | $11.35 | 1,015,800 | — | — |
| 2024-08-07 | $8.70 | $10.76 | 1,214,200 | — | — |
| 2024-08-06 | $8.55 | $10.57 | 446,200 | — | — |
| 2024-08-05 | $8.23 | $10.18 | 712,600 | — | — |
| 2024-08-02 | $8.70 | $10.76 | 631,200 | — | — |
| 2024-08-01 | $9.24 | $11.43 | 556,000 | — | — |
| 2024-07-31 | $9.98 | $12.34 | 485,900 | — | — |
| 2024-07-30 | $9.88 | $12.22 | 1,040,000 | — | — |
| 2024-07-29 | $10.11 | $12.50 | 743,000 | — | — |
| 2024-07-26 | $10.52 | $13.01 | 846,800 | — | — |
| 2024-07-25 | $10.01 | $12.38 | 486,100 | — | — |
| 2024-07-24 | $9.72 | $12.02 | 477,100 | — | — |
| 2024-07-23 | $9.64 | $11.92 | 397,300 | — | — |
| 2024-07-22 | $9.61 | $11.88 | 362,400 | — | — |
| 2024-07-19 | $9.33 | $11.54 | 665,200 | — | — |
| 2024-07-18 | $9.06 | $11.20 | 391,200 | — | — |
| 2024-07-17 | $9.01 | $11.14 | 502,500 | — | — |
| 2024-07-16 | $9.28 | $11.48 | 477,900 | — | — |
| 2024-07-15 | $9.13 | $11.29 | 527,300 | — | — |
| 2024-07-12 | $8.72 | $10.78 | 525,100 | — | — |
| 2024-07-11 | $8.69 | $10.75 | 620,300 | — | — |
| 2024-07-10 | $8.53 | $10.55 | 351,100 | — | — |
| 2024-07-09 | $8.07 | $9.98 | 370,400 | — | — |
| 2024-07-08 | $7.88 | $9.74 | 543,200 | — | — |
| 2024-07-05 | $7.74 | $9.57 | 446,500 | — | — |
| 2024-07-03 | $7.74 | $9.57 | 214,600 | — | — |
| 2024-07-02 | $7.80 | $9.65 | 619,700 | — | — |
| 2024-07-01 | $7.55 | $9.34 | 347,400 | — | — |
| 2024-06-28 | $7.59 | $9.39 | 1,071,900 | — | — |
| 2024-06-27 | $7.36 | $9.10 | 644,800 | — | — |
| 2024-06-26 | $7.82 | $9.67 | 701,600 | — | — |
| 2024-06-25 | $7.37 | $9.11 | 434,900 | — | — |
| 2024-06-24 | $7.08 | $8.76 | 585,700 | — | — |
| 2024-06-21 | $6.66 | $8.24 | 736,300 | — | — |
| 2024-06-20 | $6.41 | $7.93 | 496,100 | — | — |
| 2024-06-18 | $6.32 | $7.82 | 790,900 | — | — |
| 2024-06-17 | $6.60 | $8.16 | 811,300 | — | — |
| 2024-06-14 | $6.67 | $8.25 | 1,147,300 | — | — |
| 2024-06-13 | $7.55 | $9.34 | 419,500 | — | — |
| 2024-06-12 | $7.88 | $9.74 | 329,600 | — | — |
| 2024-06-11 | $7.86 | $9.72 | 265,900 | — | — |
| 2024-06-10 | $7.78 | $9.62 | 374,500 | — | — |
| 2024-06-07 | $7.68 | $9.50 | 369,500 | — | — |
| 2024-06-06 | $7.62 | $9.42 | 379,400 | — | — |
| 2024-06-05 | $7.58 | $9.37 | 224,900 | — | — |
| 2024-06-04 | $7.41 | $9.16 | 363,400 | — | — |
| 2024-06-03 | $7.58 | $9.37 | 537,800 | — | — |
| 2024-05-31 | $7.48 | $9.25 | 703,900 | — | — |
| 2024-05-30 | $7.44 | $9.20 | 238,500 | — | — |
| 2024-05-29 | $7.40 | $9.15 | 319,800 | — | — |
| 2024-05-28 | $7.63 | $9.44 | 503,900 | — | — |
| 2024-05-24 | $7.46 | $9.23 | 436,100 | — | — |
| 2024-05-23 | $7.45 | $9.21 | 452,400 | — | — |
| 2024-05-22 | $7.48 | $9.25 | 436,900 | — | — |
| 2024-05-21 | $7.56 | $9.35 | 588,900 | — | — |
| 2024-05-20 | $7.55 | $9.34 | 1,252,300 | — | — |
| 2024-05-17 | $7.61 | $9.41 | 992,600 | — | — |
| 2024-05-16 | $7.90 | $9.77 | 599,700 | — | — |
| 2024-05-15 | $7.80 | $9.65 | 840,500 | — | — |
| 2024-05-14 | $7.85 | $9.71 | 1,130,900 | — | — |
| 2024-05-13 | $7.45 | $9.21 | 981,300 | — | — |
| 2024-05-10 | $7.46 | $9.23 | 896,400 | — | — |
| 2024-05-09 | $7.75 | $9.58 | 1,740,300 | — | — |
| 2024-05-08 | $7.50 | $9.27 | 4,170,900 | — | — |
| 2024-05-07 | $10.46 | $12.93 | 733,300 | — | — |
| 2024-05-06 | $10.39 | $12.85 | 1,648,000 | — | — |
| 2024-05-03 | $10.15 | $12.55 | 1,096,300 | — | — |
| 2024-05-02 | $9.44 | $11.67 | 826,400 | — | — |
| 2024-05-01 | $9.32 | $11.53 | 678,500 | — | — |
| 2024-04-30 | $8.78 | $10.86 | 672,600 | — | — |
| 2024-04-29 | $8.83 | $10.92 | 1,382,500 | — | — |
| 2024-04-26 | $8.79 | $10.87 | 457,300 | — | — |
| 2024-04-25 | $8.64 | $10.68 | 383,800 | — | — |
| 2024-04-24 | $8.66 | $10.71 | 431,100 | — | — |
| 2024-04-23 | $8.76 | $10.83 | 871,100 | — | — |
| 2024-04-22 | $8.35 | $10.33 | 676,300 | — | — |
| 2024-04-19 | $8.34 | $10.31 | 622,700 | — | — |
| 2024-04-18 | $8.23 | $10.18 | 714,400 | — | — |
| 2024-04-17 | $8.51 | $10.52 | 605,100 | — | — |
| 2024-04-16 | $8.93 | $11.04 | 613,600 | — | — |
| 2024-04-15 | $8.88 | $10.98 | 924,000 | — | — |
| 2024-04-12 | $8.81 | $10.89 | 714,300 | — | — |
| 2024-04-11 | $9.21 | $11.39 | 422,200 | — | — |
| 2024-04-10 | $9.23 | $11.41 | 756,700 | — | — |
| 2024-04-09 | $9.27 | $11.46 | 973,400 | — | — |
| 2024-04-08 | $9.00 | $11.13 | 823,500 | — | — |
| 2024-04-05 | $9.08 | $11.23 | 1,103,900 | — | — |
| 2024-04-04 | $8.97 | $11.09 | 1,393,300 | — | — |
| 2024-04-03 | $9.91 | $12.25 | 1,343,400 | — | — |
| 2024-04-02 | $9.65 | $11.93 | 2,454,000 | — | — |
| 2024-04-01 | $8.79 | $10.87 | 1,048,600 | — | — |
| 2024-03-28 | $8.56 | $10.59 | 1,232,200 | — | — |
| 2024-03-27 | $8.50 | $10.51 | 802,100 | — | — |
| 2024-03-26 | $8.32 | $10.29 | 926,300 | — | — |
| 2024-03-25 | $8.35 | $10.33 | 1,052,200 | — | — |
| 2024-03-22 | $8.76 | $10.09 | 1,251,000 | — | — |
| 2024-03-21 | $8.92 | $10.27 | 1,341,300 | — | — |
| 2024-03-20 | $8.77 | $10.10 | 2,389,000 | — | — |
| 2024-03-19 | $8.34 | $9.61 | 1,553,000 | — | — |
| 2024-03-18 | $7.95 | $9.16 | 1,896,400 | — | — |
| 2024-03-15 | $7.33 | $8.44 | 1,746,000 | — | — |
| 2024-03-14 | $6.91 | $7.96 | 2,528,300 | — | — |
| 2024-03-13 | $6.45 | $7.43 | 4,978,300 | — | — |
| 2024-03-12 | $5.32 | $6.13 | 1,767,700 | — | — |
| 2024-03-11 | $4.89 | $5.63 | 326,200 | — | — |
| 2024-03-08 | $4.86 | $5.60 | 211,000 | — | — |
| 2024-03-07 | $4.99 | $5.75 | 130,500 | — | — |
| 2024-03-06 | $5.02 | $5.78 | 212,100 | — | — |
| 2024-03-05 | $4.96 | $5.71 | 319,000 | — | — |
| 2024-03-04 | $5.09 | $5.86 | 177,900 | — | — |
| 2024-03-01 | $5.21 | $6.00 | 312,100 | — | — |
| 2024-02-29 | $5.21 | $6.00 | 292,800 | — | — |
| 2024-02-28 | $5.33 | $6.14 | 263,600 | — | — |
| 2024-02-27 | $5.37 | $6.19 | 289,900 | — | — |
| 2024-02-26 | $5.22 | $6.01 | 249,500 | — | — |
| 2024-02-23 | $5.32 | $6.13 | 274,700 | — | — |
| 2024-02-22 | $5.14 | $5.92 | 278,500 | — | — |
| 2024-02-21 | $5.19 | $5.98 | 221,800 | — | — |
| 2024-02-20 | $5.07 | $5.84 | 196,500 | — | — |
| 2024-02-16 | $5.15 | $5.93 | 269,200 | — | — |
| 2024-02-15 | $5.15 | $5.93 | 294,900 | — | — |
| 2024-02-14 | $5.01 | $5.77 | 400,200 | — | — |
| 2024-02-13 | $4.82 | $5.55 | 384,100 | — | — |
| 2024-02-12 | $5.09 | $5.86 | 323,800 | — | — |
| 2024-02-09 | $4.90 | $5.64 | 337,400 | — | — |
| 2024-02-08 | $4.64 | $5.34 | 234,200 | — | — |
| 2024-02-07 | $4.55 | $5.24 | 434,900 | — | — |
| 2024-02-06 | $4.63 | $5.33 | 301,800 | — | — |
| 2024-02-05 | $4.51 | $5.20 | 1,196,100 | — | — |
| 2024-02-02 | $4.66 | $5.37 | 362,400 | — | — |
| 2024-02-01 | $4.82 | $5.55 | 375,800 | — | — |
| 2024-01-31 | $4.88 | $5.62 | 309,400 | — | — |
| 2024-01-30 | $4.94 | $5.69 | 251,000 | — | — |
| 2024-01-29 | $5.04 | $5.81 | 291,500 | — | — |
| 2024-01-26 | $5.06 | $5.83 | 252,400 | — | — |
| 2024-01-25 | $5.09 | $5.86 | 288,000 | — | — |
| 2024-01-24 | $5.06 | $5.83 | 315,700 | — | — |
| 2024-01-23 | $5.04 | $5.81 | 376,400 | — | — |
| 2024-01-22 | $5.11 | $5.89 | 341,800 | — | — |
| 2024-01-19 | $5.13 | $5.91 | 265,900 | — | — |
| 2024-01-18 | $5.22 | $6.01 | 279,700 | — | — |
| 2024-01-17 | $5.22 | $6.01 | 258,300 | — | — |
| 2024-01-16 | $5.22 | $6.01 | 309,100 | — | — |
| 2024-01-12 | $5.38 | $6.20 | 250,200 | — | — |
| 2024-01-11 | $5.47 | $6.30 | 258,700 | — | — |
| 2024-01-10 | $5.45 | $6.28 | 292,400 | — | — |
| 2024-01-09 | $5.32 | $6.13 | 310,700 | — | — |
| 2024-01-08 | $5.53 | $6.37 | 357,300 | — | — |
| 2024-01-05 | $5.76 | $6.63 | 434,900 | — | — |
| 2024-01-04 | $5.63 | $6.49 | 233,500 | — | — |
| 2024-01-03 | $5.58 | $6.43 | 336,000 | — | — |
| 2024-01-02 | $5.82 | $6.70 | 319,000 | — | — |