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
- 2002-02-05 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 | $8.72 | $8.72 | 129,900 | — | — |
| 2024-12-30 | $8.71 | $8.71 | 246,100 | — | — |
| 2024-12-27 | $9.29 | $9.29 | 352,900 | — | — |
| 2024-12-26 | $9.23 | $9.23 | 253,600 | — | — |
| 2024-12-24 | $9.12 | $9.12 | 76,800 | — | — |
| 2024-12-23 | $9.15 | $9.15 | 208,400 | — | — |
| 2024-12-20 | $9.05 | $9.05 | 252,700 | — | — |
| 2024-12-19 | $8.90 | $8.90 | 489,000 | — | — |
| 2024-12-18 | $8.87 | $8.87 | 292,500 | — | — |
| 2024-12-17 | $9.39 | $9.39 | 383,600 | — | — |
| 2024-12-16 | $9.48 | $9.48 | 337,600 | — | — |
| 2024-12-13 | $9.17 | $9.17 | 242,000 | — | — |
| 2024-12-12 | $9.06 | $9.06 | 348,700 | — | — |
| 2024-12-11 | $9.47 | $9.47 | 251,600 | — | — |
| 2024-12-10 | $9.37 | $9.37 | 592,500 | — | — |
| 2024-12-09 | $9.36 | $9.36 | 439,400 | — | — |
| 2024-12-06 | $9.27 | $9.27 | 331,600 | — | — |
| 2024-12-05 | $9.28 | $9.28 | 310,800 | — | — |
| 2024-12-04 | $9.25 | $9.25 | 322,100 | — | — |
| 2024-12-03 | $9.28 | $9.28 | 214,700 | — | — |
| 2024-12-02 | $9.15 | $9.15 | 331,900 | — | — |
| 2024-11-29 | $9.27 | $9.27 | 112,200 | — | — |
| 2024-11-27 | $9.26 | $9.26 | 293,000 | — | — |
| 2024-11-26 | $9.22 | $9.22 | 275,600 | — | — |
| 2024-11-25 | $9.11 | $9.11 | 619,800 | — | — |
| 2024-11-22 | $9.34 | $9.34 | 404,700 | — | — |
| 2024-11-21 | $9.00 | $9.00 | 190,900 | — | — |
| 2024-11-20 | $8.65 | $8.65 | 388,200 | — | — |
| 2024-11-19 | $8.71 | $8.71 | 418,200 | — | — |
| 2024-11-18 | $8.52 | $8.52 | 611,900 | — | — |
| 2024-11-15 | $7.86 | $7.86 | 697,300 | — | — |
| 2024-11-14 | $7.72 | $7.72 | 661,100 | — | — |
| 2024-11-13 | $7.51 | $7.51 | 492,800 | — | — |
| 2024-11-12 | $7.74 | $7.74 | 448,500 | — | — |
| 2024-11-11 | $8.21 | $8.21 | 357,000 | — | — |
| 2024-11-08 | $9.19 | $9.19 | 146,900 | — | — |
| 2024-11-07 | $9.43 | $9.43 | 319,100 | — | — |
| 2024-11-06 | $9.06 | $9.06 | 346,500 | — | — |
| 2024-11-05 | $9.30 | $9.30 | 152,100 | — | — |
| 2024-11-04 | $9.48 | $9.48 | 214,200 | — | — |
| 2024-11-01 | $9.60 | $9.60 | 184,900 | — | — |
| 2024-10-31 | $9.74 | $9.74 | 438,100 | — | — |
| 2024-10-30 | $10.02 | $10.02 | 175,700 | — | — |
| 2024-10-29 | $10.04 | $10.04 | 175,000 | — | — |
| 2024-10-28 | $9.84 | $9.84 | 187,700 | — | — |
| 2024-10-25 | $9.97 | $9.97 | 299,800 | — | — |
| 2024-10-24 | $10.19 | $10.19 | 238,500 | — | — |
| 2024-10-23 | $10.24 | $10.24 | 241,200 | — | — |
| 2024-10-22 | $10.13 | $10.13 | 300,900 | — | — |
| 2024-10-21 | $10.13 | $10.13 | 481,900 | — | — |
| 2024-10-18 | $9.82 | $9.82 | 314,000 | — | — |
| 2024-10-17 | $9.38 | $9.38 | 232,800 | — | — |
| 2024-10-16 | $9.41 | $9.41 | 219,600 | — | — |
| 2024-10-15 | $9.41 | $9.41 | 318,900 | — | — |
| 2024-10-14 | $8.99 | $8.99 | 87,900 | — | — |
| 2024-10-11 | $8.84 | $8.84 | 222,900 | — | — |
| 2024-10-10 | $8.72 | $8.72 | 236,100 | — | — |
| 2024-10-09 | $8.25 | $8.25 | 302,900 | — | — |
| 2024-10-08 | $8.36 | $8.36 | 185,000 | — | — |
| 2024-10-07 | $8.27 | $8.27 | 343,200 | — | — |
| 2024-10-04 | $8.50 | $8.50 | 304,100 | — | — |
| 2024-10-03 | $8.35 | $8.35 | 261,300 | — | — |
| 2024-10-02 | $8.58 | $8.58 | 328,800 | — | — |
| 2024-10-01 | $8.56 | $8.56 | 284,200 | — | — |
| 2024-09-30 | $8.46 | $8.46 | 328,000 | — | — |
| 2024-09-27 | $8.52 | $8.52 | 539,600 | — | — |
| 2024-09-26 | $8.53 | $8.53 | 394,200 | — | — |
| 2024-09-25 | $8.57 | $8.57 | 296,700 | — | — |
| 2024-09-24 | $8.68 | $8.68 | 333,700 | — | — |
| 2024-09-23 | $8.60 | $8.60 | 272,400 | — | — |
| 2024-09-20 | $8.83 | $8.83 | 466,700 | — | — |
| 2024-09-19 | $8.85 | $8.85 | 472,200 | — | — |
| 2024-09-18 | $8.96 | $8.96 | 441,400 | — | — |
| 2024-09-17 | $8.92 | $8.92 | 352,900 | — | — |
| 2024-09-16 | $8.65 | $8.65 | 305,800 | — | — |
| 2024-09-13 | $8.78 | $8.78 | 350,700 | — | — |
| 2024-09-12 | $8.68 | $8.68 | 404,400 | — | — |
| 2024-09-11 | $7.87 | $7.87 | 267,800 | — | — |
| 2024-09-10 | $7.99 | $7.99 | 291,900 | — | — |
| 2024-09-09 | $7.61 | $7.61 | 231,300 | — | — |
| 2024-09-06 | $7.56 | $7.56 | 593,800 | — | — |
| 2024-09-05 | $7.68 | $7.68 | 406,800 | — | — |
| 2024-09-04 | $7.35 | $7.35 | 315,300 | — | — |
| 2024-09-03 | $7.39 | $7.39 | 637,400 | — | — |
| 2024-08-30 | $7.65 | $7.65 | 596,700 | — | — |
| 2024-08-29 | $7.57 | $7.57 | 364,600 | — | — |
| 2024-08-28 | $7.77 | $7.77 | 293,900 | — | — |
| 2024-08-27 | $7.89 | $7.89 | 367,300 | — | — |
| 2024-08-26 | $7.93 | $7.93 | 255,700 | — | — |
| 2024-08-23 | $7.90 | $7.90 | 288,100 | — | — |
| 2024-08-22 | $7.77 | $7.77 | 348,900 | — | — |
| 2024-08-21 | $7.92 | $7.92 | 449,900 | — | — |
| 2024-08-20 | $8.05 | $8.05 | 638,000 | — | — |
| 2024-08-19 | $7.60 | $7.60 | 1,202,700 | — | — |
| 2024-08-16 | $8.38 | $8.38 | 938,300 | — | — |
| 2024-08-15 | $7.66 | $7.66 | 627,400 | — | — |
| 2024-08-14 | $7.49 | $7.49 | 657,700 | — | — |
| 2024-08-13 | $7.27 | $7.27 | 604,700 | — | — |
| 2024-08-12 | $7.04 | $7.04 | 1,275,100 | — | — |
| 2024-08-09 | $5.71 | $5.71 | 279,000 | — | — |
| 2024-08-08 | $5.71 | $5.71 | 299,500 | — | — |
| 2024-08-07 | $5.68 | $5.68 | 306,800 | — | — |
| 2024-08-06 | $6.01 | $6.01 | 268,600 | — | — |
| 2024-08-05 | $5.91 | $5.91 | 396,900 | — | — |
| 2024-08-02 | $6.21 | $6.21 | 307,100 | — | — |
| 2024-08-01 | $6.40 | $6.40 | 544,400 | — | — |
| 2024-07-31 | $6.52 | $6.52 | 433,000 | — | — |
| 2024-07-30 | $6.36 | $6.36 | 304,200 | — | — |
| 2024-07-29 | $6.42 | $6.42 | 305,500 | — | — |
| 2024-07-26 | $6.27 | $6.27 | 284,800 | — | — |
| 2024-07-25 | $6.08 | $6.08 | 308,700 | — | — |
| 2024-07-24 | $6.31 | $6.31 | 533,000 | — | — |
| 2024-07-23 | $6.33 | $6.33 | 265,000 | — | — |
| 2024-07-22 | $6.19 | $6.19 | 480,600 | — | — |
| 2024-07-19 | $6.20 | $6.20 | 421,700 | — | — |
| 2024-07-18 | $6.44 | $6.44 | 491,000 | — | — |
| 2024-07-17 | $6.62 | $6.62 | 668,900 | — | — |
| 2024-07-16 | $6.82 | $6.82 | 1,148,400 | — | — |
| 2024-07-15 | $6.77 | $6.77 | 820,800 | — | — |
| 2024-07-12 | $6.83 | $6.83 | 414,200 | — | — |
| 2024-07-11 | $7.04 | $7.04 | 645,500 | — | — |
| 2024-07-10 | $6.68 | $6.68 | 531,800 | — | — |
| 2024-07-09 | $6.29 | $6.29 | 365,600 | — | — |
| 2024-07-08 | $6.29 | $6.29 | 423,700 | — | — |
| 2024-07-05 | $6.26 | $6.26 | 613,300 | — | — |
| 2024-07-03 | $5.80 | $5.80 | 444,800 | — | — |
| 2024-07-02 | $5.58 | $5.58 | 795,300 | — | — |
| 2024-07-01 | $5.13 | $5.13 | 260,700 | — | — |
| 2024-06-28 | $5.37 | $5.37 | 1,072,500 | — | — |
| 2024-06-27 | $4.85 | $4.85 | 594,700 | — | — |
| 2024-06-26 | $4.28 | $4.28 | 689,600 | — | — |
| 2024-06-25 | $4.29 | $4.29 | 784,100 | — | — |
| 2024-06-24 | $4.52 | $4.52 | 104,200 | — | — |
| 2024-06-21 | $4.53 | $4.53 | 187,500 | — | — |
| 2024-06-20 | $4.70 | $4.70 | 230,200 | — | — |
| 2024-06-18 | $4.79 | $4.79 | 308,300 | — | — |
| 2024-06-17 | $4.59 | $4.59 | 194,000 | — | — |
| 2024-06-14 | $4.53 | $4.53 | 210,300 | — | — |
| 2024-06-13 | $4.50 | $4.50 | 196,300 | — | — |
| 2024-06-12 | $4.54 | $4.54 | 337,400 | — | — |
| 2024-06-11 | $4.57 | $4.57 | 233,000 | — | — |
| 2024-06-10 | $4.54 | $4.54 | 221,300 | — | — |
| 2024-06-07 | $4.31 | $4.31 | 370,200 | — | — |
| 2024-06-06 | $4.82 | $4.82 | 248,900 | — | — |
| 2024-06-05 | $4.61 | $4.61 | 311,600 | — | — |
| 2024-06-04 | $4.30 | $4.30 | 334,800 | — | — |
| 2024-06-03 | $4.57 | $4.57 | 314,200 | — | — |
| 2024-05-31 | $4.44 | $4.44 | 270,600 | — | — |
| 2024-05-30 | $4.37 | $4.37 | 347,500 | — | — |
| 2024-05-29 | $4.28 | $4.28 | 381,500 | — | — |
| 2024-05-28 | $4.46 | $4.46 | 791,400 | — | — |
| 2024-05-24 | $4.53 | $4.53 | 417,900 | — | — |
| 2024-05-23 | $4.59 | $4.59 | 220,000 | — | — |
| 2024-05-22 | $4.71 | $4.71 | 275,200 | — | — |
| 2024-05-21 | $4.94 | $4.94 | 583,500 | — | — |
| 2024-05-20 | $5.58 | $5.58 | 320,600 | — | — |
| 2024-05-17 | $5.11 | $5.11 | 334,600 | — | — |
| 2024-05-16 | $5.15 | $5.15 | 223,300 | — | — |
| 2024-05-15 | $5.20 | $5.20 | 246,100 | — | — |
| 2024-05-14 | $4.96 | $4.96 | 212,500 | — | — |
| 2024-05-13 | $4.83 | $4.83 | 129,400 | — | — |
| 2024-05-10 | $4.95 | $4.95 | 136,900 | — | — |
| 2024-05-09 | $5.20 | $5.20 | 322,500 | — | — |
| 2024-05-08 | $4.76 | $4.76 | 148,500 | — | — |
| 2024-05-07 | $4.83 | $4.83 | 95,700 | — | — |
| 2024-05-06 | $4.81 | $4.81 | 134,500 | — | — |
| 2024-05-03 | $4.66 | $4.66 | 172,800 | — | — |
| 2024-05-02 | $4.74 | $4.74 | 262,400 | — | — |
| 2024-05-01 | $4.93 | $4.93 | 304,900 | — | — |
| 2024-04-30 | $4.74 | $4.74 | 214,000 | — | — |
| 2024-04-29 | $5.03 | $5.03 | 130,100 | — | — |
| 2024-04-26 | $4.93 | $4.93 | 202,800 | — | — |
| 2024-04-25 | $4.68 | $4.68 | 219,500 | — | — |
| 2024-04-24 | $4.64 | $4.64 | 148,900 | — | — |
| 2024-04-23 | $4.78 | $4.78 | 223,900 | — | — |
| 2024-04-22 | $4.49 | $4.49 | 283,600 | — | — |
| 2024-04-19 | $4.64 | $4.64 | 221,100 | — | — |
| 2024-04-18 | $4.67 | $4.67 | 178,500 | — | — |
| 2024-04-17 | $4.67 | $4.67 | 198,400 | — | — |
| 2024-04-16 | $4.70 | $4.70 | 219,700 | — | — |
| 2024-04-15 | $4.63 | $4.63 | 217,600 | — | — |
| 2024-04-12 | $4.66 | $4.66 | 526,000 | — | — |
| 2024-04-11 | $4.74 | $4.74 | 218,000 | — | — |
| 2024-04-10 | $4.71 | $4.71 | 275,800 | — | — |
| 2024-04-09 | $4.79 | $4.79 | 393,700 | — | — |
| 2024-04-08 | $4.63 | $4.63 | 280,400 | — | — |
| 2024-04-05 | $4.73 | $4.73 | 109,700 | — | — |
| 2024-04-04 | $4.61 | $4.61 | 154,500 | — | — |
| 2024-04-03 | $4.85 | $4.85 | 314,700 | — | — |
| 2024-04-02 | $4.68 | $4.68 | 114,600 | — | — |
| 2024-04-01 | $4.66 | $4.66 | 191,700 | — | — |
| 2024-03-28 | $4.62 | $4.62 | 243,700 | — | — |
| 2024-03-27 | $4.45 | $4.45 | 162,900 | — | — |
| 2024-03-26 | $4.24 | $4.24 | 99,300 | — | — |
| 2024-03-25 | $4.33 | $4.33 | 139,100 | — | — |
| 2024-03-22 | $4.37 | $4.37 | 74,900 | — | — |
| 2024-03-21 | $4.42 | $4.42 | 120,800 | — | — |
| 2024-03-20 | $4.44 | $4.44 | 104,100 | — | — |
| 2024-03-19 | $4.16 | $4.16 | 90,000 | — | — |
| 2024-03-18 | $4.29 | $4.29 | 117,400 | — | — |
| 2024-03-15 | $4.45 | $4.45 | 133,800 | — | — |
| 2024-03-14 | $4.41 | $4.41 | 151,600 | — | — |
| 2024-03-13 | $4.50 | $4.50 | 245,100 | — | — |
| 2024-03-12 | $4.40 | $4.40 | 248,800 | — | — |
| 2024-03-11 | $4.51 | $4.51 | 319,000 | — | — |
| 2024-03-08 | $4.41 | $4.41 | 191,900 | — | — |
| 2024-03-07 | $4.55 | $4.55 | 161,400 | — | — |
| 2024-03-06 | $4.48 | $4.48 | 313,200 | — | — |
| 2024-03-05 | $4.22 | $4.22 | 165,300 | — | — |
| 2024-03-04 | $4.02 | $4.02 | 186,100 | — | — |
| 2024-03-01 | $4.02 | $4.02 | 426,600 | — | — |
| 2024-02-29 | $3.66 | $3.66 | 335,600 | — | — |
| 2024-02-28 | $3.51 | $3.51 | 117,000 | — | — |
| 2024-02-27 | $3.49 | $3.49 | 254,400 | — | — |
| 2024-02-26 | $3.41 | $3.41 | 204,900 | — | — |
| 2024-02-23 | $3.53 | $3.53 | 229,300 | — | — |
| 2024-02-22 | $3.48 | $3.48 | 145,900 | — | — |
| 2024-02-21 | $3.57 | $3.57 | 153,100 | — | — |
| 2024-02-20 | $3.70 | $3.70 | 190,800 | — | — |
| 2024-02-16 | $3.82 | $3.82 | 111,100 | — | — |
| 2024-02-15 | $3.80 | $3.80 | 171,500 | — | — |
| 2024-02-14 | $3.71 | $3.71 | 317,800 | — | — |
| 2024-02-13 | $4.00 | $4.00 | 206,800 | — | — |
| 2024-02-12 | $4.29 | $4.29 | 57,200 | — | — |
| 2024-02-09 | $4.21 | $4.21 | 97,000 | — | — |
| 2024-02-08 | $4.35 | $4.35 | 90,600 | — | — |
| 2024-02-07 | $4.33 | $4.33 | 66,800 | — | — |
| 2024-02-06 | $4.39 | $4.39 | 72,400 | — | — |
| 2024-02-05 | $4.56 | $4.56 | 84,200 | — | — |
| 2024-02-02 | $4.61 | $4.61 | 124,200 | — | — |
| 2024-02-01 | $4.75 | $4.75 | 108,000 | — | — |
| 2024-01-31 | $4.56 | $4.56 | 274,800 | — | — |
| 2024-01-30 | $4.86 | $4.86 | 250,300 | — | — |
| 2024-01-29 | $4.70 | $4.70 | 384,100 | — | — |
| 2024-01-26 | $4.21 | $4.21 | 197,800 | — | — |
| 2024-01-25 | $4.21 | $4.21 | 188,300 | — | — |
| 2024-01-24 | $4.22 | $4.22 | 177,000 | — | — |
| 2024-01-23 | $4.22 | $4.22 | 121,500 | — | — |
| 2024-01-22 | $4.06 | $4.06 | 107,700 | — | — |
| 2024-01-19 | $4.07 | $4.07 | 216,700 | — | — |
| 2024-01-18 | $4.01 | $4.01 | 161,300 | — | — |
| 2024-01-17 | $4.15 | $4.15 | 217,600 | — | — |
| 2024-01-16 | $4.21 | $4.21 | 118,900 | — | — |
| 2024-01-12 | $4.33 | $4.33 | 101,100 | — | — |
| 2024-01-11 | $4.13 | $4.13 | 194,600 | — | — |
| 2024-01-10 | $4.19 | $4.19 | 150,500 | — | — |
| 2024-01-09 | $4.26 | $4.26 | 109,700 | — | — |
| 2024-01-08 | $4.41 | $4.41 | 156,800 | — | — |
| 2024-01-05 | $4.36 | $4.36 | 123,500 | — | — |
| 2024-01-04 | $4.37 | $4.37 | 192,700 | — | — |
| 2024-01-03 | $4.52 | $4.52 | 183,800 | — | — |
| 2024-01-02 | $4.75 | $4.75 | 145,100 | — | — |