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
- 1996-05-08 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 | $9.25 | $19.00 | 223,400 | — | — |
| 2024-12-30 | $6.92 | $14.22 | 15,300 | — | — |
| 2024-12-27 | $6.66 | $13.68 | 12,600 | — | — |
| 2024-12-26 | $6.50 | $13.35 | 13,600 | — | — |
| 2024-12-24 | $6.78 | $13.93 | 2,700 | — | — |
| 2024-12-23 | $6.56 | $13.48 | 2,600 | — | — |
| 2024-12-20 | $6.44 | $13.23 | 10,800 | — | — |
| 2024-12-19 | $6.65 | $13.66 | 3,400 | — | — |
| 2024-12-18 | $6.81 | $13.99 | 9,800 | — | — |
| 2024-12-17 | $6.75 | $13.87 | 6,200 | — | — |
| 2024-12-16 | $6.77 | $13.91 | 12,900 | — | — |
| 2024-12-13 | $6.99 | $14.36 | 7,200 | — | — |
| 2024-12-12 | $7.00 | $14.38 | 7,900 | — | — |
| 2024-12-11 | $7.10 | $14.58 | 3,200 | — | — |
| 2024-12-10 | $7.20 | $14.79 | 3,300 | — | — |
| 2024-12-09 | $7.25 | $14.89 | 5,500 | — | — |
| 2024-12-06 | $7.38 | $15.16 | 2,700 | — | — |
| 2024-12-05 | $7.29 | $14.98 | 23,600 | — | — |
| 2024-12-04 | $7.41 | $15.22 | 3,300 | — | — |
| 2024-12-03 | $7.45 | $15.30 | 1,100 | — | — |
| 2024-12-02 | $7.51 | $15.43 | 15,900 | — | — |
| 2024-11-29 | $7.61 | $15.63 | 6,100 | — | — |
| 2024-11-27 | $7.29 | $14.98 | 7,300 | — | — |
| 2024-11-26 | $7.24 | $14.87 | 8,000 | — | — |
| 2024-11-25 | $7.08 | $14.54 | 11,800 | — | — |
| 2024-11-22 | $7.15 | $14.69 | 9,700 | — | — |
| 2024-11-21 | $7.24 | $14.87 | 20,600 | — | — |
| 2024-11-20 | $7.08 | $14.54 | 12,800 | — | — |
| 2024-11-19 | $7.39 | $15.18 | 2,900 | — | — |
| 2024-11-18 | $7.30 | $15.00 | 20,300 | — | — |
| 2024-11-15 | $7.92 | $16.27 | 1,500 | — | — |
| 2024-11-14 | $7.79 | $16.00 | 7,200 | — | — |
| 2024-11-13 | $7.84 | $16.11 | 3,700 | — | — |
| 2024-11-12 | $7.93 | $16.29 | 8,900 | — | — |
| 2024-11-11 | $8.01 | $16.45 | 28,700 | — | — |
| 2024-11-08 | $7.72 | $15.86 | 3,300 | — | — |
| 2024-11-07 | $8.03 | $16.50 | 8,400 | — | — |
| 2024-11-06 | $7.94 | $16.31 | 7,800 | — | — |
| 2024-11-05 | $7.81 | $16.04 | 9,300 | — | — |
| 2024-11-04 | $7.88 | $16.19 | 8,600 | — | — |
| 2024-11-01 | $7.88 | $16.19 | 200 | — | — |
| 2024-10-31 | $7.88 | $16.19 | 21,300 | — | — |
| 2024-10-30 | $7.91 | $16.25 | 10,600 | — | — |
| 2024-10-29 | $8.03 | $16.50 | 3,200 | — | — |
| 2024-10-28 | $8.09 | $16.62 | 9,900 | — | — |
| 2024-10-25 | $8.18 | $16.80 | 2,400 | — | — |
| 2024-10-24 | $8.04 | $16.52 | 3,300 | — | — |
| 2024-10-23 | $8.18 | $16.80 | 4,600 | — | — |
| 2024-10-22 | $8.18 | $16.80 | 4,700 | — | — |
| 2024-10-21 | $8.30 | $17.05 | 10,400 | — | — |
| 2024-10-18 | $8.24 | $16.93 | 5,300 | — | — |
| 2024-10-17 | $8.29 | $17.03 | 10,600 | — | — |
| 2024-10-16 | $8.15 | $16.74 | 14,300 | — | — |
| 2024-10-15 | $8.02 | $16.47 | 29,000 | — | — |
| 2024-10-14 | $8.17 | $16.78 | 7,200 | — | — |
| 2024-10-11 | $7.92 | $16.27 | 14,000 | — | — |
| 2024-10-10 | $8.13 | $16.70 | 5,300 | — | — |
| 2024-10-09 | $8.20 | $16.84 | 5,000 | — | — |
| 2024-10-08 | $8.24 | $16.93 | 21,600 | — | — |
| 2024-10-07 | $8.33 | $17.11 | 12,000 | — | — |
| 2024-10-04 | $7.98 | $16.39 | 6,700 | — | — |
| 2024-10-03 | $7.97 | $16.37 | 4,900 | — | — |
| 2024-10-02 | $7.95 | $16.33 | 16,000 | — | — |
| 2024-10-01 | $7.89 | $16.21 | 2,500 | — | — |
| 2024-09-30 | $8.00 | $16.43 | 9,200 | — | — |
| 2024-09-27 | $8.01 | $16.45 | 3,600 | — | — |
| 2024-09-26 | $8.00 | $16.43 | 10,800 | — | — |
| 2024-09-25 | $7.75 | $15.92 | 7,700 | — | — |
| 2024-09-24 | $7.78 | $15.98 | 2,500 | — | — |
| 2024-09-23 | $7.83 | $16.08 | 10,700 | — | — |
| 2024-09-20 | $8.11 | $16.66 | 14,400 | — | — |
| 2024-09-19 | $7.55 | $15.51 | 8,800 | — | — |
| 2024-09-18 | $7.51 | $15.43 | 8,200 | — | — |
| 2024-09-17 | $7.73 | $15.88 | 5,500 | — | — |
| 2024-09-16 | $7.75 | $15.92 | 3,900 | — | — |
| 2024-09-13 | $7.60 | $15.61 | 7,600 | — | — |
| 2024-09-12 | $7.35 | $15.10 | 3,100 | — | — |
| 2024-09-11 | $7.59 | $15.59 | 5,300 | — | — |
| 2024-09-10 | $7.34 | $15.08 | 7,900 | — | — |
| 2024-09-09 | $7.66 | $15.74 | 3,600 | — | — |
| 2024-09-06 | $7.91 | $16.25 | 8,200 | — | — |
| 2024-09-05 | $7.84 | $16.11 | 14,900 | — | — |
| 2024-09-04 | $7.87 | $16.17 | 10,200 | — | — |
| 2024-09-03 | $8.00 | $16.43 | 6,200 | — | — |
| 2024-08-30 | $8.35 | $17.15 | 19,800 | — | — |
| 2024-08-29 | $8.27 | $16.99 | 11,600 | — | — |
| 2024-08-28 | $8.25 | $16.95 | 25,000 | — | — |
| 2024-08-27 | $8.03 | $16.50 | 15,900 | — | — |
| 2024-08-26 | $7.67 | $15.76 | 20,000 | — | — |
| 2024-08-23 | $7.76 | $15.94 | 3,600 | — | — |
| 2024-08-22 | $7.70 | $15.82 | 30,000 | — | — |
| 2024-08-21 | $8.04 | $16.52 | 3,100 | — | — |
| 2024-08-20 | $8.03 | $16.50 | 4,800 | — | — |
| 2024-08-19 | $8.05 | $16.54 | 8,800 | — | — |
| 2024-08-16 | $8.19 | $16.82 | 8,200 | — | — |
| 2024-08-15 | $8.01 | $16.45 | 7,300 | — | — |
| 2024-08-14 | $8.10 | $16.64 | 47,300 | — | — |
| 2024-08-13 | $7.82 | $16.06 | 12,900 | — | — |
| 2024-08-12 | $7.90 | $16.23 | 26,300 | — | — |
| 2024-08-09 | $7.70 | $15.82 | 4,700 | — | — |
| 2024-08-08 | $7.72 | $15.86 | 6,600 | — | — |
| 2024-08-07 | $7.60 | $15.61 | 36,600 | — | — |
| 2024-08-06 | $7.44 | $15.28 | 13,100 | — | — |
| 2024-08-05 | $7.33 | $15.06 | 6,200 | — | — |
| 2024-08-02 | $7.61 | $15.63 | 6,000 | — | — |
| 2024-08-01 | $7.64 | $15.69 | 3,500 | — | — |
| 2024-07-31 | $7.73 | $15.88 | 16,000 | — | — |
| 2024-07-30 | $7.63 | $15.67 | 26,100 | — | — |
| 2024-07-29 | $7.51 | $15.43 | 11,600 | — | — |
| 2024-07-26 | $7.53 | $15.47 | 29,700 | — | — |
| 2024-07-25 | $7.32 | $15.04 | 1,000 | — | — |
| 2024-07-24 | $7.29 | $14.98 | 9,100 | — | — |
| 2024-07-23 | $7.48 | $15.37 | 19,100 | — | — |
| 2024-07-22 | $7.25 | $14.89 | 32,100 | — | — |
| 2024-07-19 | $7.26 | $14.91 | 6,000 | — | — |
| 2024-07-18 | $7.43 | $15.26 | 8,200 | — | — |
| 2024-07-17 | $7.32 | $15.04 | 12,500 | — | — |
| 2024-07-16 | $7.31 | $15.02 | 20,800 | — | — |
| 2024-07-15 | $7.43 | $15.26 | 21,300 | — | — |
| 2024-07-12 | $7.40 | $15.20 | 18,000 | — | — |
| 2024-07-11 | $7.18 | $14.75 | 14,200 | — | — |
| 2024-07-10 | $7.10 | $14.58 | 24,300 | — | — |
| 2024-07-09 | $7.19 | $14.77 | 10,400 | — | — |
| 2024-07-08 | $7.17 | $14.73 | 3,200 | — | — |
| 2024-07-05 | $7.23 | $14.85 | 600 | — | — |
| 2024-07-03 | $7.42 | $15.24 | 3,700 | — | — |
| 2024-07-02 | $7.02 | $14.42 | 3,000 | — | — |
| 2024-07-01 | $7.29 | $14.98 | 1,100 | — | — |
| 2024-06-28 | $7.12 | $14.63 | 20,300 | — | — |
| 2024-06-27 | $7.24 | $14.87 | 7,100 | — | — |
| 2024-06-26 | $7.05 | $14.48 | 7,200 | — | — |
| 2024-06-25 | $7.00 | $14.38 | 10,000 | — | — |
| 2024-06-24 | $6.69 | $13.74 | 16,300 | — | — |
| 2024-06-21 | $6.30 | $12.94 | 3,000 | — | — |
| 2024-06-20 | $6.41 | $13.17 | 5,700 | — | — |
| 2024-06-18 | $6.57 | $13.50 | 1,500 | — | — |
| 2024-06-17 | $6.21 | $12.76 | 5,100 | — | — |
| 2024-06-14 | $6.82 | $14.01 | 500 | — | — |
| 2024-06-13 | $6.69 | $13.74 | 100 | — | — |
| 2024-06-12 | $6.86 | $14.09 | 500 | — | — |
| 2024-06-11 | $6.60 | $13.56 | 1,400 | — | — |
| 2024-06-10 | $6.54 | $13.43 | 900 | — | — |
| 2024-06-07 | $6.82 | $14.01 | 800 | — | — |
| 2024-06-06 | $6.65 | $13.66 | 1,400 | — | — |
| 2024-06-05 | $6.80 | $13.97 | 1,200 | — | — |
| 2024-06-04 | $6.53 | $13.41 | 2,000 | — | — |
| 2024-06-03 | $6.60 | $13.56 | 2,100 | — | — |
| 2024-05-31 | $6.54 | $13.43 | 4,300 | — | — |
| 2024-05-30 | $6.22 | $12.78 | 3,200 | — | — |
| 2024-05-29 | $6.08 | $12.49 | 22,600 | — | — |
| 2024-05-28 | $6.01 | $12.35 | 11,400 | — | — |
| 2024-05-24 | $6.06 | $12.45 | 4,200 | — | — |
| 2024-05-23 | $6.04 | $12.41 | 14,400 | — | — |
| 2024-05-22 | $5.96 | $12.24 | 3,100 | — | — |
| 2024-05-21 | $6.09 | $12.51 | 1,400 | — | — |
| 2024-05-20 | $6.04 | $12.41 | 9,600 | — | — |
| 2024-05-17 | $6.25 | $12.84 | 11,700 | — | — |
| 2024-05-16 | $6.02 | $12.37 | 6,900 | — | — |
| 2024-05-15 | $5.88 | $12.08 | 8,500 | — | — |
| 2024-05-14 | $6.00 | $12.33 | 0 | — | — |
| 2024-05-13 | $6.00 | $12.33 | 300 | — | — |
| 2024-05-10 | $5.86 | $12.04 | 6,400 | — | — |
| 2024-05-09 | $6.04 | $12.41 | 1,900 | — | — |
| 2024-05-08 | $6.08 | $12.49 | 3,700 | — | — |
| 2024-05-07 | $6.00 | $12.33 | 5,100 | — | — |
| 2024-05-06 | $6.27 | $12.88 | 3,000 | — | — |
| 2024-05-03 | $6.02 | $12.37 | 10,800 | — | — |
| 2024-05-02 | $6.21 | $12.76 | 3,300 | — | — |
| 2024-05-01 | $6.43 | $13.21 | 12,900 | — | — |
| 2024-04-30 | $6.57 | $13.50 | 4,200 | — | — |
| 2024-04-29 | $6.45 | $13.25 | 6,400 | — | — |
| 2024-04-26 | $6.77 | $13.91 | 8,700 | — | — |
| 2024-04-25 | $6.65 | $13.66 | 2,500 | — | — |
| 2024-04-24 | $6.27 | $12.88 | 4,100 | — | — |
| 2024-04-23 | $6.36 | $13.06 | 2,500 | — | — |
| 2024-04-22 | $6.41 | $13.17 | 6,000 | — | — |
| 2024-04-19 | $6.53 | $13.41 | 1,300 | — | — |
| 2024-04-18 | $6.65 | $13.66 | 38,200 | — | — |
| 2024-04-17 | $6.02 | $12.37 | 1,000 | — | — |
| 2024-04-16 | $6.06 | $12.45 | 2,900 | — | — |
| 2024-04-15 | $6.03 | $12.39 | 800 | — | — |
| 2024-04-12 | $6.05 | $12.43 | 2,800 | — | — |
| 2024-04-11 | $6.16 | $12.65 | 2,700 | — | — |
| 2024-04-10 | $6.04 | $12.41 | 2,600 | — | — |
| 2024-04-09 | $6.20 | $12.74 | 14,000 | — | — |
| 2024-04-08 | $6.20 | $12.74 | 8,800 | — | — |
| 2024-04-05 | $6.25 | $12.84 | 1,200 | — | — |
| 2024-04-04 | $6.52 | $13.39 | 1,300 | — | — |
| 2024-04-03 | $6.48 | $13.31 | 7,200 | — | — |
| 2024-04-02 | $6.04 | $12.41 | 1,000 | — | — |
| 2024-04-01 | $6.18 | $12.70 | 4,100 | — | — |
| 2024-03-28 | $6.15 | $12.63 | 1,200 | — | — |
| 2024-03-27 | $6.30 | $12.94 | 3,300 | — | — |
| 2024-03-26 | $6.50 | $13.35 | 1,900 | — | — |
| 2024-03-25 | $6.58 | $13.52 | 5,000 | — | — |
| 2024-03-22 | $6.72 | $13.80 | 2,000 | — | — |
| 2024-03-21 | $6.73 | $13.82 | 800 | — | — |
| 2024-03-20 | $6.75 | $13.87 | 700 | — | — |
| 2024-03-19 | $6.61 | $13.58 | 300 | — | — |
| 2024-03-18 | $6.61 | $13.58 | 500 | — | — |
| 2024-03-15 | $6.69 | $13.74 | 300 | — | — |
| 2024-03-14 | $6.57 | $13.50 | 2,300 | — | — |
| 2024-03-13 | $6.73 | $13.82 | 0 | — | — |
| 2024-03-12 | $6.73 | $13.82 | 8,900 | — | — |
| 2024-03-11 | $6.67 | $13.70 | 1,800 | — | — |
| 2024-03-08 | $6.65 | $13.66 | 41,000 | — | — |
| 2024-03-07 | $6.89 | $14.15 | 1,700 | — | — |
| 2024-03-06 | $7.24 | $14.87 | 0 | — | — |
| 2024-03-05 | $7.24 | $14.87 | 1,200 | — | — |
| 2024-03-04 | $7.34 | $15.08 | 5,400 | — | — |
| 2024-03-01 | $7.45 | $15.30 | 400 | — | — |
| 2024-02-29 | $7.42 | $15.24 | 9,000 | — | — |
| 2024-02-28 | $7.16 | $14.71 | 10,500 | — | — |
| 2024-02-27 | $7.81 | $16.04 | 4,400 | — | — |
| 2024-02-26 | $7.86 | $16.15 | 10,400 | — | — |
| 2024-02-23 | $7.85 | $16.13 | 22,500 | — | — |
| 2024-02-22 | $7.86 | $16.15 | 2,500 | — | — |
| 2024-02-21 | $7.86 | $16.15 | 400 | — | — |
| 2024-02-20 | $7.85 | $16.13 | 600 | — | — |
| 2024-02-16 | $7.99 | $16.41 | 2,900 | — | — |
| 2024-02-15 | $8.04 | $16.52 | 11,800 | — | — |
| 2024-02-14 | $7.93 | $16.29 | 7,200 | — | — |
| 2024-02-13 | $7.97 | $16.37 | 4,600 | — | — |
| 2024-02-12 | $7.99 | $16.41 | 12,800 | — | — |
| 2024-02-09 | $7.91 | $16.25 | 1,800 | — | — |
| 2024-02-08 | $7.88 | $16.19 | 6,900 | — | — |
| 2024-02-07 | $7.81 | $16.04 | 10,900 | — | — |
| 2024-02-06 | $7.63 | $15.67 | 16,200 | — | — |
| 2024-02-05 | $8.05 | $16.54 | 10,300 | — | — |
| 2024-02-02 | $8.15 | $16.74 | 9,300 | — | — |
| 2024-02-01 | $8.17 | $16.78 | 24,000 | — | — |
| 2024-01-31 | $8.06 | $16.56 | 12,200 | — | — |
| 2024-01-30 | $8.15 | $16.74 | 49,100 | — | — |
| 2024-01-29 | $7.93 | $16.29 | 17,200 | — | — |
| 2024-01-26 | $7.95 | $16.33 | 26,600 | — | — |
| 2024-01-25 | $7.99 | $16.41 | 19,700 | — | — |
| 2024-01-24 | $8.09 | $16.62 | 23,400 | — | — |
| 2024-01-23 | $8.03 | $16.50 | 14,600 | — | — |
| 2024-01-22 | $8.02 | $16.47 | 27,700 | — | — |
| 2024-01-19 | $7.85 | $16.13 | 47,900 | — | — |
| 2024-01-18 | $8.00 | $16.43 | 5,800 | — | — |
| 2024-01-17 | $8.03 | $16.50 | 9,500 | — | — |
| 2024-01-16 | $7.99 | $16.41 | 15,800 | — | — |
| 2024-01-12 | $8.09 | $16.62 | 4,600 | — | — |
| 2024-01-11 | $8.20 | $16.84 | 8,000 | — | — |
| 2024-01-10 | $8.17 | $16.78 | 21,100 | — | — |
| 2024-01-09 | $8.19 | $16.82 | 28,800 | — | — |
| 2024-01-08 | $7.75 | $15.92 | 80,000 | — | — |
| 2024-01-05 | $7.35 | $15.10 | 83,400 | — | — |
| 2024-01-04 | $7.30 | $15.00 | 69,700 | — | — |
| 2024-01-03 | $6.61 | $13.58 | 25,800 | — | — |
| 2024-01-02 | $6.28 | $12.90 | 6,900 | — | — |