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
- 1987-08-12 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 | $10.91 | $11.92 | 13,451 | — | — |
| 2024-12-30 | $10.99 | $12.01 | 25,909 | — | — |
| 2024-12-27 | $10.99 | $12.01 | 85,334 | — | — |
| 2024-12-26 | $10.77 | $11.76 | 24,255 | — | — |
| 2024-12-24 | $10.74 | $11.73 | 21,719 | — | — |
| 2024-12-23 | $10.76 | $11.75 | 52,700 | — | — |
| 2024-12-20 | $10.70 | $11.69 | 104,627 | — | — |
| 2024-12-19 | $10.93 | $11.94 | 42,116 | — | — |
| 2024-12-18 | $10.99 | $12.01 | 33,075 | — | — |
| 2024-12-17 | $11.37 | $12.42 | 22,822 | — | — |
| 2024-12-16 | $11.60 | $12.67 | 31,091 | — | — |
| 2024-12-13 | $11.64 | $12.71 | 29,547 | — | — |
| 2024-12-12 | $11.88 | $12.98 | 42,336 | — | — |
| 2024-12-11 | $11.85 | $12.95 | 36,162 | — | — |
| 2024-12-10 | $11.88 | $12.98 | 49,172 | — | — |
| 2024-12-09 | $11.73 | $12.81 | 44,541 | — | — |
| 2024-12-06 | $11.86 | $12.96 | 48,069 | — | — |
| 2024-12-05 | $11.94 | $13.04 | 23,373 | — | — |
| 2024-12-04 | $12.17 | $13.29 | 33,516 | — | — |
| 2024-12-03 | $12.11 | $13.22 | 61,740 | — | — |
| 2024-12-02 | $12.06 | $13.18 | 88,751 | — | — |
| 2024-11-29 | $11.86 | $12.96 | 34,398 | — | — |
| 2024-11-27 | $11.85 | $12.94 | 55,676 | — | — |
| 2024-11-26 | $11.85 | $12.94 | 74,860 | — | — |
| 2024-11-25 | $11.76 | $12.84 | 116,204 | — | — |
| 2024-11-22 | $11.61 | $12.68 | 64,276 | — | — |
| 2024-11-21 | $11.45 | $12.50 | 103,966 | — | — |
| 2024-11-20 | $10.85 | $11.85 | 54,684 | — | — |
| 2024-11-19 | $10.70 | $11.69 | 138,033 | — | — |
| 2024-11-18 | $10.70 | $11.69 | 134,726 | — | — |
| 2024-11-15 | $9.58 | $10.46 | 43,659 | — | — |
| 2024-11-14 | $9.56 | $10.44 | 184,338 | — | — |
| 2024-11-13 | $9.13 | $9.98 | 27,011 | — | — |
| 2024-11-12 | $9.25 | $10.10 | 21,609 | — | — |
| 2024-11-11 | $9.25 | $10.10 | 24,586 | — | — |
| 2024-11-08 | $9.21 | $10.05 | 25,799 | — | — |
| 2024-11-07 | $9.30 | $10.15 | 25,027 | — | — |
| 2024-11-06 | $9.37 | $10.23 | 106,281 | — | — |
| 2024-11-05 | $9.28 | $10.13 | 67,253 | — | — |
| 2024-11-04 | $9.13 | $9.98 | 56,669 | — | — |
| 2024-11-01 | $8.95 | $9.78 | 29,106 | — | — |
| 2024-10-31 | $8.76 | $9.57 | 41,564 | — | — |
| 2024-10-30 | $9.10 | $9.94 | 31,201 | — | — |
| 2024-10-29 | $9.08 | $9.92 | 34,178 | — | — |
| 2024-10-28 | $8.91 | $9.73 | 46,195 | — | — |
| 2024-10-25 | $8.83 | $9.65 | 34,949 | — | — |
| 2024-10-24 | $8.84 | $9.66 | 32,083 | — | — |
| 2024-10-23 | $8.84 | $9.66 | 26,129 | — | — |
| 2024-10-22 | $8.84 | $9.66 | 34,619 | — | — |
| 2024-10-21 | $8.73 | $9.54 | 59,976 | — | — |
| 2024-10-18 | $8.88 | $9.70 | 32,193 | — | — |
| 2024-10-17 | $8.87 | $9.69 | 33,516 | — | — |
| 2024-10-16 | $8.73 | $9.53 | 25,688 | — | — |
| 2024-10-15 | $8.70 | $9.50 | 29,878 | — | — |
| 2024-10-14 | $8.83 | $9.65 | 39,800 | — | — |
| 2024-10-11 | $8.77 | $9.58 | 73,647 | — | — |
| 2024-10-10 | $8.62 | $9.41 | 30,870 | — | — |
| 2024-10-09 | $8.52 | $9.30 | 20,948 | — | — |
| 2024-10-08 | $8.45 | $9.23 | 9,041 | — | — |
| 2024-10-07 | $8.39 | $9.16 | 48,951 | — | — |
| 2024-10-04 | $8.39 | $9.16 | 52,259 | — | — |
| 2024-10-03 | $8.27 | $9.03 | 25,247 | — | — |
| 2024-10-02 | $8.33 | $9.09 | 22,932 | — | — |
| 2024-10-01 | $8.34 | $9.11 | 12,017 | — | — |
| 2024-09-30 | $8.34 | $9.11 | 32,303 | — | — |
| 2024-09-27 | $8.31 | $9.07 | 30,319 | — | — |
| 2024-09-26 | $8.08 | $8.83 | 37,154 | — | — |
| 2024-09-25 | $8.16 | $8.92 | 41,123 | — | — |
| 2024-09-24 | $8.12 | $8.87 | 61,961 | — | — |
| 2024-09-23 | $7.94 | $8.67 | 28,004 | — | — |
| 2024-09-20 | $7.94 | $8.67 | 94,484 | — | — |
| 2024-09-19 | $7.89 | $8.62 | 31,421 | — | — |
| 2024-09-18 | $7.77 | $8.49 | 39,800 | — | — |
| 2024-09-17 | $7.79 | $8.51 | 17,971 | — | — |
| 2024-09-16 | $7.88 | $8.61 | 19,735 | — | — |
| 2024-09-13 | $7.85 | $8.57 | 29,768 | — | — |
| 2024-09-12 | $7.80 | $8.52 | 23,594 | — | — |
| 2024-09-11 | $7.71 | $8.42 | 30,429 | — | — |
| 2024-09-10 | $7.68 | $8.39 | 24,365 | — | — |
| 2024-09-09 | $7.72 | $8.43 | 47,959 | — | — |
| 2024-09-06 | $7.71 | $8.42 | 34,178 | — | — |
| 2024-09-05 | $7.73 | $8.44 | 25,909 | — | — |
| 2024-09-04 | $7.78 | $8.50 | 25,027 | — | — |
| 2024-09-03 | $7.76 | $8.47 | 38,257 | — | — |
| 2024-08-30 | $8.06 | $8.81 | 15,104 | — | — |
| 2024-08-29 | $7.95 | $8.69 | 15,325 | — | — |
| 2024-08-28 | $8.03 | $8.77 | 17,199 | — | — |
| 2024-08-27 | $7.95 | $8.68 | 34,508 | — | — |
| 2024-08-26 | $8.08 | $8.83 | 31,642 | — | — |
| 2024-08-23 | $8.15 | $8.90 | 21,940 | — | — |
| 2024-08-22 | $7.94 | $8.67 | 24,586 | — | — |
| 2024-08-21 | $7.98 | $8.72 | 45,533 | — | — |
| 2024-08-20 | $7.91 | $8.64 | 72,214 | — | — |
| 2024-08-19 | $7.53 | $8.22 | 72,875 | — | — |
| 2024-08-16 | $7.71 | $8.42 | 76,403 | — | — |
| 2024-08-15 | $7.42 | $8.10 | 36,824 | — | — |
| 2024-08-14 | $7.22 | $7.89 | 40,462 | — | — |
| 2024-08-13 | $6.97 | $7.61 | 18,632 | — | — |
| 2024-08-12 | $6.97 | $7.61 | 36,383 | — | — |
| 2024-08-09 | $6.98 | $7.63 | 24,365 | — | — |
| 2024-08-08 | $7.05 | $7.70 | 23,594 | — | — |
| 2024-08-07 | $6.98 | $7.62 | 14,994 | — | — |
| 2024-08-06 | $6.91 | $7.55 | 38,257 | — | — |
| 2024-08-05 | $6.95 | $7.59 | 43,218 | — | — |
| 2024-08-02 | $7.10 | $7.76 | 32,193 | — | — |
| 2024-08-01 | $7.21 | $7.88 | 85,113 | — | — |
| 2024-07-31 | $7.48 | $8.17 | 30,209 | — | — |
| 2024-07-30 | $7.52 | $8.21 | 50,054 | — | — |
| 2024-07-29 | $7.60 | $8.30 | 64,827 | — | — |
| 2024-07-26 | $7.39 | $8.07 | 41,123 | — | — |
| 2024-07-25 | $7.23 | $7.90 | 27,342 | — | — |
| 2024-07-24 | $7.12 | $7.78 | 20,617 | — | — |
| 2024-07-23 | $7.17 | $7.84 | 21,719 | — | — |
| 2024-07-22 | $7.10 | $7.76 | 34,949 | — | — |
| 2024-07-19 | $7.06 | $7.71 | 17,530 | — | — |
| 2024-07-18 | $7.06 | $7.71 | 25,799 | — | — |
| 2024-07-17 | $7.04 | $7.69 | 40,021 | — | — |
| 2024-07-16 | $7.04 | $7.69 | 20,948 | — | — |
| 2024-07-15 | $7.06 | $7.71 | 38,588 | — | — |
| 2024-07-12 | $7.05 | $7.70 | 41,123 | — | — |
| 2024-07-11 | $6.98 | $7.63 | 40,352 | — | — |
| 2024-07-10 | $6.76 | $7.38 | 43,439 | — | — |
| 2024-07-09 | $6.79 | $7.42 | 42,446 | — | — |
| 2024-07-08 | $6.83 | $7.46 | 40,021 | — | — |
| 2024-07-05 | $6.96 | $7.60 | 65,599 | — | — |
| 2024-07-03 | $7.01 | $7.65 | 18,522 | — | — |
| 2024-07-02 | $6.88 | $7.51 | 60,660 | — | — |
| 2024-07-01 | $7.03 | $7.68 | 65,869 | — | — |
| 2024-06-28 | $6.90 | $7.54 | 1,957,197 | — | — |
| 2024-06-27 | $6.66 | $7.27 | 86,243 | — | — |
| 2024-06-26 | $6.67 | $7.28 | 100,019 | — | — |
| 2024-06-25 | $6.58 | $7.19 | 66,332 | — | — |
| 2024-06-24 | $6.52 | $7.12 | 71,657 | — | — |
| 2024-06-21 | $6.41 | $7.00 | 87,980 | — | — |
| 2024-06-20 | $6.46 | $7.06 | 35,771 | — | — |
| 2024-06-18 | $6.39 | $6.98 | 75,014 | — | — |
| 2024-06-17 | $6.49 | $7.09 | 51,977 | — | — |
| 2024-06-14 | $6.57 | $7.18 | 47,347 | — | — |
| 2024-06-13 | $6.94 | $7.58 | 39,822 | — | — |
| 2024-06-12 | $6.92 | $7.56 | 59,155 | — | — |
| 2024-06-11 | $6.99 | $7.63 | 40,633 | — | — |
| 2024-06-10 | $7.06 | $7.71 | 81,381 | — | — |
| 2024-06-07 | $6.93 | $7.57 | 53,367 | — | — |
| 2024-06-06 | $6.99 | $7.63 | 48,504 | — | — |
| 2024-06-05 | $7.07 | $7.73 | 49,546 | — | — |
| 2024-06-04 | $7.07 | $7.72 | 97,935 | — | — |
| 2024-06-03 | $7.16 | $7.82 | 145,629 | — | — |
| 2024-05-31 | $6.95 | $7.59 | 73,509 | — | — |
| 2024-05-30 | $6.74 | $7.36 | 97,588 | — | — |
| 2024-05-29 | $6.64 | $7.26 | 92,494 | — | — |
| 2024-05-28 | $6.52 | $7.12 | 128,496 | — | — |
| 2024-05-24 | $6.77 | $7.40 | 55,682 | — | — |
| 2024-05-23 | $6.79 | $7.42 | 90,526 | — | — |
| 2024-05-22 | $7.15 | $7.81 | 40,285 | — | — |
| 2024-05-21 | $7.26 | $7.92 | 91,684 | — | — |
| 2024-05-20 | $7.20 | $7.87 | 150,375 | — | — |
| 2024-05-17 | $6.79 | $7.42 | 49,431 | — | — |
| 2024-05-16 | $6.73 | $7.35 | 59,155 | — | — |
| 2024-05-15 | $6.75 | $7.37 | 92,842 | — | — |
| 2024-05-14 | $6.52 | $7.12 | 106,502 | — | — |
| 2024-05-13 | $5.75 | $6.28 | 97,935 | — | — |
| 2024-05-10 | $5.83 | $6.37 | 62,396 | — | — |
| 2024-05-09 | $5.87 | $6.42 | 46,537 | — | — |
| 2024-05-08 | $5.74 | $6.27 | 53,251 | — | — |
| 2024-05-07 | $5.68 | $6.21 | 34,960 | — | — |
| 2024-05-06 | $5.79 | $6.32 | 40,401 | — | — |
| 2024-05-03 | $5.69 | $6.22 | 28,246 | — | — |
| 2024-05-02 | $5.68 | $6.20 | 24,889 | — | — |
| 2024-05-01 | $5.61 | $6.13 | 56,029 | — | — |
| 2024-04-30 | $5.68 | $6.21 | 54,524 | — | — |
| 2024-04-29 | $5.78 | $6.31 | 16,091 | — | — |
| 2024-04-26 | $5.80 | $6.34 | 18,406 | — | — |
| 2024-04-25 | $5.76 | $6.29 | 28,593 | — | — |
| 2024-04-24 | $5.88 | $6.42 | 56,261 | — | — |
| 2024-04-23 | $5.66 | $6.18 | 13,660 | — | — |
| 2024-04-22 | $5.68 | $6.21 | 36,581 | — | — |
| 2024-04-19 | $5.72 | $6.25 | 38,317 | — | — |
| 2024-04-18 | $5.72 | $6.25 | 46,305 | — | — |
| 2024-04-17 | $5.73 | $6.26 | 24,194 | — | — |
| 2024-04-16 | $5.72 | $6.25 | 51,862 | — | — |
| 2024-04-15 | $5.79 | $6.32 | 38,665 | — | — |
| 2024-04-12 | $6.01 | $6.57 | 13,660 | — | — |
| 2024-04-11 | $5.94 | $6.49 | 42,948 | — | — |
| 2024-04-10 | $6.04 | $6.59 | 45,147 | — | — |
| 2024-04-09 | $6.19 | $6.76 | 67,258 | — | — |
| 2024-04-08 | $6.23 | $6.80 | 29,635 | — | — |
| 2024-04-05 | $6.38 | $6.96 | 13,660 | — | — |
| 2024-04-04 | $6.47 | $7.07 | 14,586 | — | — |
| 2024-04-03 | $6.40 | $6.99 | 16,091 | — | — |
| 2024-04-02 | $6.36 | $6.94 | 85,201 | — | — |
| 2024-04-01 | $6.59 | $7.20 | 17,133 | — | — |
| 2024-03-28 | $6.83 | $7.46 | 9,608 | — | — |
| 2024-03-27 | $6.76 | $7.38 | 14,470 | — | — |
| 2024-03-26 | $6.58 | $7.19 | 19,911 | — | — |
| 2024-03-25 | $6.72 | $7.34 | 32,298 | — | — |
| 2024-03-22 | $6.90 | $7.54 | 11,924 | — | — |
| 2024-03-21 | $7.10 | $7.76 | 24,542 | — | — |
| 2024-03-20 | $6.97 | $7.61 | 22,111 | — | — |
| 2024-03-19 | $6.85 | $7.48 | 19,217 | — | — |
| 2024-03-18 | $6.62 | $7.23 | 73,509 | — | — |
| 2024-03-15 | $7.17 | $7.83 | 77,561 | — | — |
| 2024-03-14 | $6.88 | $7.52 | 14,933 | — | — |
| 2024-03-13 | $7.01 | $7.66 | 16,323 | — | — |
| 2024-03-12 | $7.07 | $7.73 | 11,808 | — | — |
| 2024-03-11 | $6.93 | $7.57 | 11,229 | — | — |
| 2024-03-08 | $7.06 | $7.71 | 7,525 | — | — |
| 2024-03-07 | $7.11 | $7.76 | 12,271 | — | — |
| 2024-03-06 | $6.98 | $7.62 | 12,734 | — | — |
| 2024-03-05 | $6.95 | $7.59 | 12,850 | — | — |
| 2024-03-04 | $6.94 | $7.58 | 26,857 | — | — |
| 2024-03-01 | $7.20 | $7.86 | 21,300 | — | — |
| 2024-02-29 | $7.45 | $8.13 | 16,323 | — | — |
| 2024-02-28 | $7.14 | $7.80 | 17,364 | — | — |
| 2024-02-27 | $7.25 | $7.92 | 38,202 | — | — |
| 2024-02-26 | $7.17 | $7.83 | 25,005 | — | — |
| 2024-02-23 | $6.74 | $7.36 | 25,005 | — | — |
| 2024-02-22 | $6.80 | $7.42 | 36,812 | — | — |
| 2024-02-21 | $6.73 | $7.35 | 20,606 | — | — |
| 2024-02-20 | $6.75 | $7.37 | 37,276 | — | — |
| 2024-02-16 | $6.97 | $7.61 | 24,310 | — | — |
| 2024-02-15 | $7.02 | $7.67 | 31,603 | — | — |
| 2024-02-14 | $6.78 | $7.41 | 13,428 | — | — |
| 2024-02-13 | $6.62 | $7.23 | 54,177 | — | — |
| 2024-02-12 | $7.10 | $7.76 | 33,340 | — | — |
| 2024-02-09 | $6.79 | $7.42 | 22,111 | — | — |
| 2024-02-08 | $6.90 | $7.54 | 14,470 | — | — |
| 2024-02-07 | $6.95 | $7.59 | 28,941 | — | — |
| 2024-02-06 | $6.78 | $7.41 | 13,313 | — | — |
| 2024-02-05 | $6.61 | $7.22 | 34,845 | — | — |
| 2024-02-02 | $6.82 | $7.45 | 28,130 | — | — |
| 2024-02-01 | $6.88 | $7.51 | 17,133 | — | — |
| 2024-01-31 | $6.76 | $7.39 | 13,892 | — | — |
| 2024-01-30 | $7.06 | $7.71 | 13,892 | — | — |
| 2024-01-29 | $7.13 | $7.78 | 26,973 | — | — |
| 2024-01-26 | $7.32 | $7.99 | 19,795 | — | — |
| 2024-01-25 | $7.43 | $8.11 | 21,185 | — | — |
| 2024-01-24 | $7.38 | $8.06 | 27,551 | — | — |
| 2024-01-23 | $7.22 | $7.89 | 19,332 | — | — |
| 2024-01-22 | $7.37 | $8.05 | 43,642 | — | — |
| 2024-01-19 | $7.02 | $7.67 | 30,446 | — | — |
| 2024-01-18 | $6.96 | $7.60 | 39,822 | — | — |
| 2024-01-17 | $7.05 | $7.70 | 18,175 | — | — |
| 2024-01-16 | $7.10 | $7.76 | 28,478 | — | — |
| 2024-01-12 | $7.21 | $7.88 | 26,973 | — | — |
| 2024-01-11 | $7.40 | $8.09 | 21,879 | — | — |
| 2024-01-10 | $7.46 | $8.15 | 20,837 | — | — |
| 2024-01-09 | $7.55 | $8.25 | 21,300 | — | — |
| 2024-01-08 | $7.71 | $8.42 | 33,455 | — | — |
| 2024-01-05 | $7.44 | $8.12 | 51,977 | — | — |
| 2024-01-04 | $7.45 | $8.13 | 81,728 | — | — |
| 2024-01-03 | $7.64 | $8.34 | 167,856 | — | — |
| 2024-01-02 | $7.81 | $8.53 | 79,992 | — | — |