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
- 1996-08-01 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 | $6.96 | $7.31 | 1,971,000 | — | — |
| 2024-12-30 | $6.86 | $7.20 | 3,005,500 | — | — |
| 2024-12-27 | $7.06 | $7.41 | 2,181,900 | — | — |
| 2024-12-26 | $6.99 | $7.34 | 1,682,600 | — | — |
| 2024-12-24 | $7.15 | $7.51 | 1,507,200 | — | — |
| 2024-12-23 | $7.12 | $7.47 | 3,004,700 | — | — |
| 2024-12-20 | $6.95 | $7.30 | 6,609,900 | — | — |
| 2024-12-19 | $6.87 | $7.21 | 4,145,400 | — | — |
| 2024-12-18 | $6.92 | $7.26 | 4,585,600 | — | — |
| 2024-12-17 | $7.25 | $7.61 | 3,026,700 | — | — |
| 2024-12-16 | $7.41 | $7.78 | 2,982,900 | — | — |
| 2024-12-13 | $7.44 | $7.81 | 3,450,200 | — | — |
| 2024-12-12 | $7.66 | $8.04 | 2,646,700 | — | — |
| 2024-12-11 | $8.12 | $8.52 | 4,815,300 | — | — |
| 2024-12-10 | $7.54 | $7.92 | 4,158,700 | — | — |
| 2024-12-09 | $7.14 | $7.50 | 4,504,200 | — | — |
| 2024-12-06 | $6.35 | $6.67 | 3,089,400 | — | — |
| 2024-12-05 | $6.09 | $6.39 | 1,410,700 | — | — |
| 2024-12-04 | $6.02 | $6.32 | 2,106,600 | — | — |
| 2024-12-03 | $6.00 | $6.30 | 1,380,200 | — | — |
| 2024-12-02 | $5.70 | $5.98 | 1,047,300 | — | — |
| 2024-11-29 | $5.81 | $6.10 | 505,300 | — | — |
| 2024-11-27 | $5.76 | $6.05 | 1,052,100 | — | — |
| 2024-11-26 | $5.70 | $5.98 | 932,900 | — | — |
| 2024-11-25 | $5.76 | $6.05 | 1,452,300 | — | — |
| 2024-11-22 | $5.91 | $6.20 | 1,264,000 | — | — |
| 2024-11-21 | $5.99 | $6.29 | 1,743,200 | — | — |
| 2024-11-20 | $5.73 | $6.02 | 1,182,500 | — | — |
| 2024-11-19 | $5.80 | $6.09 | 1,527,600 | — | — |
| 2024-11-18 | $5.63 | $5.91 | 2,955,500 | — | — |
| 2024-11-15 | $5.51 | $5.78 | 2,011,600 | — | — |
| 2024-11-14 | $5.51 | $5.78 | 5,109,800 | — | — |
| 2024-11-13 | $5.37 | $5.64 | 2,118,300 | — | — |
| 2024-11-12 | $5.32 | $5.58 | 2,186,700 | — | — |
| 2024-11-11 | $5.52 | $5.79 | 2,842,000 | — | — |
| 2024-11-08 | $5.70 | $5.98 | 4,027,700 | — | — |
| 2024-11-07 | $5.28 | $5.54 | 6,780,500 | — | — |
| 2024-11-06 | $6.14 | $6.45 | 2,821,600 | — | — |
| 2024-11-05 | $6.06 | $6.36 | 1,310,400 | — | — |
| 2024-11-04 | $6.09 | $6.39 | 1,292,700 | — | — |
| 2024-11-01 | $6.14 | $6.45 | 2,208,100 | — | — |
| 2024-10-31 | $6.17 | $6.48 | 3,083,300 | — | — |
| 2024-10-30 | $6.31 | $6.62 | 1,658,100 | — | — |
| 2024-10-29 | $6.39 | $6.71 | 1,940,100 | — | — |
| 2024-10-28 | $6.35 | $6.67 | 2,122,700 | — | — |
| 2024-10-25 | $6.15 | $6.46 | 2,248,700 | — | — |
| 2024-10-24 | $6.41 | $6.73 | 2,707,200 | — | — |
| 2024-10-23 | $6.46 | $6.78 | 2,521,500 | — | — |
| 2024-10-22 | $6.53 | $6.85 | 2,225,700 | — | — |
| 2024-10-21 | $6.23 | $6.54 | 2,253,300 | — | — |
| 2024-10-18 | $6.24 | $6.55 | 2,523,000 | — | — |
| 2024-10-17 | $5.82 | $6.11 | 1,170,900 | — | — |
| 2024-10-16 | $5.88 | $6.17 | 1,505,100 | — | — |
| 2024-10-15 | $5.89 | $6.18 | 1,704,500 | — | — |
| 2024-10-14 | $5.74 | $6.03 | 1,068,900 | — | — |
| 2024-10-11 | $5.85 | $6.14 | 1,235,800 | — | — |
| 2024-10-10 | $5.73 | $6.02 | 2,274,600 | — | — |
| 2024-10-09 | $5.45 | $5.72 | 1,327,800 | — | — |
| 2024-10-08 | $5.51 | $5.78 | 1,074,500 | — | — |
| 2024-10-07 | $5.52 | $5.79 | 1,334,600 | — | — |
| 2024-10-04 | $5.73 | $6.02 | 1,006,500 | — | — |
| 2024-10-03 | $5.77 | $6.06 | 1,190,800 | — | — |
| 2024-10-02 | $5.90 | $6.19 | 1,432,800 | — | — |
| 2024-10-01 | $5.83 | $6.12 | 1,800,300 | — | — |
| 2024-09-30 | $5.68 | $5.96 | 2,218,700 | — | — |
| 2024-09-27 | $5.97 | $6.27 | 1,657,000 | — | — |
| 2024-09-26 | $6.15 | $6.46 | 2,072,800 | — | — |
| 2024-09-25 | $5.89 | $6.18 | 1,516,200 | — | — |
| 2024-09-24 | $5.99 | $6.29 | 2,206,000 | — | — |
| 2024-09-23 | $5.68 | $5.96 | 2,253,200 | — | — |
| 2024-09-20 | $6.00 | $6.30 | 3,256,800 | — | — |
| 2024-09-19 | $5.83 | $6.12 | 1,494,000 | — | — |
| 2024-09-18 | $5.70 | $5.98 | 1,927,000 | — | — |
| 2024-09-17 | $5.78 | $6.07 | 1,595,400 | — | — |
| 2024-09-16 | $5.89 | $6.18 | 1,270,200 | — | — |
| 2024-09-13 | $5.93 | $6.23 | 2,726,400 | — | — |
| 2024-09-12 | $5.80 | $6.09 | 3,584,100 | — | — |
| 2024-09-11 | $5.33 | $5.60 | 1,991,900 | — | — |
| 2024-09-10 | $5.29 | $5.55 | 1,908,600 | — | — |
| 2024-09-09 | $5.04 | $5.29 | 2,890,100 | — | — |
| 2024-09-06 | $4.89 | $5.13 | 1,454,200 | — | — |
| 2024-09-05 | $5.03 | $5.28 | 1,350,200 | — | — |
| 2024-09-04 | $4.84 | $5.08 | 1,348,000 | — | — |
| 2024-09-03 | $4.91 | $5.15 | 1,750,700 | — | — |
| 2024-08-30 | $5.19 | $5.45 | 1,301,800 | — | — |
| 2024-08-29 | $5.19 | $5.45 | 1,566,900 | — | — |
| 2024-08-28 | $5.16 | $5.42 | 2,301,600 | — | — |
| 2024-08-27 | $5.41 | $5.68 | 1,188,300 | — | — |
| 2024-08-26 | $5.50 | $5.77 | 1,518,600 | — | — |
| 2024-08-23 | $5.60 | $5.88 | 2,018,700 | — | — |
| 2024-08-22 | $5.30 | $5.56 | 1,783,000 | — | — |
| 2024-08-21 | $5.46 | $5.73 | 2,121,700 | — | — |
| 2024-08-20 | $5.46 | $5.73 | 2,254,400 | — | — |
| 2024-08-19 | $5.44 | $5.71 | 2,331,300 | — | — |
| 2024-08-16 | $5.17 | $5.43 | 2,620,400 | — | — |
| 2024-08-15 | $4.94 | $5.19 | 3,096,600 | — | — |
| 2024-08-14 | $4.88 | $5.12 | 1,734,300 | — | — |
| 2024-08-13 | $5.00 | $5.25 | 2,552,500 | — | — |
| 2024-08-12 | $4.62 | $4.85 | 2,011,300 | — | — |
| 2024-08-09 | $4.54 | $4.77 | 1,838,400 | — | — |
| 2024-08-08 | $4.51 | $4.73 | 2,710,900 | — | — |
| 2024-08-07 | $4.35 | $4.57 | 2,314,200 | — | — |
| 2024-08-06 | $4.51 | $4.73 | 3,576,400 | — | — |
| 2024-08-05 | $4.53 | $4.76 | 3,340,800 | — | — |
| 2024-08-02 | $4.81 | $5.05 | 3,060,300 | — | — |
| 2024-08-01 | $4.90 | $5.14 | 4,951,200 | — | — |
| 2024-07-31 | $5.57 | $5.85 | 2,557,100 | — | — |
| 2024-07-30 | $5.50 | $5.77 | 2,177,200 | — | — |
| 2024-07-29 | $5.44 | $5.71 | 1,957,700 | — | — |
| 2024-07-26 | $5.49 | $5.76 | 1,936,500 | — | — |
| 2024-07-25 | $5.46 | $5.73 | 3,022,000 | — | — |
| 2024-07-24 | $5.38 | $5.65 | 2,103,300 | — | — |
| 2024-07-23 | $5.37 | $5.64 | 1,994,500 | — | — |
| 2024-07-22 | $5.34 | $5.61 | 1,897,900 | — | — |
| 2024-07-19 | $5.31 | $5.57 | 2,113,600 | — | — |
| 2024-07-18 | $5.35 | $5.62 | 2,571,900 | — | — |
| 2024-07-17 | $5.50 | $5.77 | 2,944,700 | — | — |
| 2024-07-16 | $5.54 | $5.82 | 2,633,700 | — | — |
| 2024-07-15 | $5.26 | $5.52 | 2,409,100 | — | — |
| 2024-07-12 | $5.11 | $5.36 | 3,080,600 | — | — |
| 2024-07-11 | $5.11 | $5.36 | 3,996,000 | — | — |
| 2024-07-10 | $4.87 | $5.11 | 1,912,300 | — | — |
| 2024-07-09 | $4.60 | $4.83 | 1,797,600 | — | — |
| 2024-07-08 | $4.69 | $4.92 | 1,734,400 | — | — |
| 2024-07-05 | $4.71 | $4.94 | 2,711,200 | — | — |
| 2024-07-03 | $4.73 | $4.97 | 6,388,300 | — | — |
| 2024-07-02 | $4.46 | $4.68 | 4,669,400 | — | — |
| 2024-07-01 | $4.48 | $4.70 | 2,661,600 | — | — |
| 2024-06-28 | $4.51 | $4.73 | 31,436,200 | — | — |
| 2024-06-27 | $4.54 | $4.77 | 2,415,100 | — | — |
| 2024-06-26 | $4.57 | $4.80 | 3,055,600 | — | — |
| 2024-06-25 | $4.43 | $4.65 | 2,170,000 | — | — |
| 2024-06-24 | $4.60 | $4.83 | 2,368,600 | — | — |
| 2024-06-21 | $4.53 | $4.76 | 6,267,500 | — | — |
| 2024-06-20 | $4.61 | $4.84 | 2,399,000 | — | — |
| 2024-06-18 | $4.57 | $4.80 | 3,086,500 | — | — |
| 2024-06-17 | $4.58 | $4.81 | 2,638,100 | — | — |
| 2024-06-14 | $4.63 | $4.86 | 3,918,200 | — | — |
| 2024-06-13 | $4.74 | $4.98 | 1,629,300 | — | — |
| 2024-06-12 | $4.94 | $5.19 | 2,725,500 | — | — |
| 2024-06-11 | $4.99 | $5.24 | 2,879,000 | — | — |
| 2024-06-10 | $5.14 | $5.40 | 2,509,700 | — | — |
| 2024-06-07 | $5.01 | $5.26 | 2,737,400 | — | — |
| 2024-06-06 | $5.24 | $5.50 | 2,780,900 | — | — |
| 2024-06-05 | $4.93 | $5.18 | 3,586,500 | — | — |
| 2024-06-04 | $4.71 | $4.94 | 4,115,800 | — | — |
| 2024-06-03 | $5.16 | $5.42 | 2,109,300 | — | — |
| 2024-05-31 | $5.34 | $5.61 | 4,451,500 | — | — |
| 2024-05-30 | $5.27 | $5.53 | 1,869,700 | — | — |
| 2024-05-29 | $5.22 | $5.48 | 2,558,700 | — | — |
| 2024-05-28 | $5.36 | $5.63 | 3,807,900 | — | — |
| 2024-05-24 | $5.43 | $5.70 | 2,370,900 | — | — |
| 2024-05-23 | $5.33 | $5.60 | 2,295,500 | — | — |
| 2024-05-22 | $5.52 | $5.79 | 2,943,100 | — | — |
| 2024-05-21 | $5.67 | $5.95 | 2,033,200 | — | — |
| 2024-05-20 | $5.86 | $6.15 | 3,963,200 | — | — |
| 2024-05-17 | $5.75 | $6.04 | 6,303,500 | — | — |
| 2024-05-16 | $5.41 | $5.68 | 1,947,900 | — | — |
| 2024-05-15 | $5.44 | $5.71 | 3,738,700 | — | — |
| 2024-05-14 | $5.41 | $5.68 | 2,388,500 | — | — |
| 2024-05-13 | $5.18 | $5.44 | 4,038,600 | — | — |
| 2024-05-10 | $5.23 | $5.49 | 2,950,500 | — | — |
| 2024-05-09 | $5.41 | $5.68 | 6,801,800 | — | — |
| 2024-05-08 | $5.33 | $5.60 | 3,025,400 | — | — |
| 2024-05-07 | $5.44 | $5.71 | 2,383,900 | — | — |
| 2024-05-06 | $5.40 | $5.67 | 2,274,000 | — | — |
| 2024-05-03 | $5.34 | $5.61 | 2,883,900 | — | — |
| 2024-05-02 | $5.40 | $5.67 | 1,929,600 | — | — |
| 2024-05-01 | $5.38 | $5.65 | 2,646,200 | — | — |
| 2024-04-30 | $5.36 | $5.63 | 6,062,600 | — | — |
| 2024-04-29 | $5.63 | $5.91 | 2,992,900 | — | — |
| 2024-04-26 | $5.57 | $5.85 | 2,902,100 | — | — |
| 2024-04-25 | $5.52 | $5.79 | 3,836,400 | — | — |
| 2024-04-24 | $5.47 | $5.74 | 2,676,100 | — | — |
| 2024-04-23 | $5.37 | $5.64 | 4,498,800 | — | — |
| 2024-04-22 | $5.21 | $5.47 | 4,065,400 | — | — |
| 2024-04-19 | $5.34 | $5.61 | 6,520,300 | — | — |
| 2024-04-18 | $5.14 | $5.40 | 2,910,900 | — | — |
| 2024-04-17 | $5.06 | $5.31 | 2,713,400 | — | — |
| 2024-04-16 | $5.04 | $5.29 | 2,894,300 | — | — |
| 2024-04-15 | $5.19 | $5.45 | 3,603,900 | — | — |
| 2024-04-12 | $5.19 | $5.45 | 5,549,300 | — | — |
| 2024-04-11 | $5.34 | $5.61 | 4,443,400 | — | — |
| 2024-04-10 | $5.26 | $5.52 | 5,120,300 | — | — |
| 2024-04-09 | $5.14 | $5.40 | 4,518,500 | — | — |
| 2024-04-08 | $4.88 | $5.12 | 3,542,700 | — | — |
| 2024-04-05 | $4.86 | $5.10 | 3,314,600 | — | — |
| 2024-04-04 | $4.74 | $4.98 | 3,747,900 | — | — |
| 2024-04-03 | $4.80 | $5.04 | 5,849,600 | — | — |
| 2024-04-02 | $4.75 | $4.99 | 4,154,000 | — | — |
| 2024-04-01 | $4.70 | $4.93 | 4,798,400 | — | — |
| 2024-03-28 | $4.46 | $4.68 | 3,990,800 | — | — |
| 2024-03-27 | $4.33 | $4.55 | 3,235,200 | — | — |
| 2024-03-26 | $4.13 | $4.34 | 3,264,000 | — | — |
| 2024-03-25 | $4.00 | $4.20 | 4,048,800 | — | — |
| 2024-03-22 | $4.03 | $4.23 | 4,161,800 | — | — |
| 2024-03-21 | $4.04 | $4.24 | 3,070,500 | — | — |
| 2024-03-20 | $4.12 | $4.32 | 2,674,500 | — | — |
| 2024-03-19 | $4.02 | $4.22 | 3,202,500 | — | — |
| 2024-03-18 | $4.02 | $4.22 | 3,621,500 | — | — |
| 2024-03-15 | $3.98 | $4.18 | 10,191,000 | — | — |
| 2024-03-14 | $4.10 | $4.30 | 3,246,300 | — | — |
| 2024-03-13 | $4.18 | $4.39 | 4,200,200 | — | — |
| 2024-03-12 | $4.12 | $4.32 | 5,072,500 | — | — |
| 2024-03-11 | $4.36 | $4.58 | 4,153,800 | — | — |
| 2024-03-08 | $4.30 | $4.51 | 5,318,000 | — | — |
| 2024-03-07 | $4.48 | $4.70 | 4,205,500 | — | — |
| 2024-03-06 | $4.38 | $4.60 | 3,992,800 | — | — |
| 2024-03-05 | $4.20 | $4.41 | 5,344,300 | — | — |
| 2024-03-04 | $4.19 | $4.40 | 5,662,300 | — | — |
| 2024-03-01 | $4.26 | $4.47 | 4,040,600 | — | — |
| 2024-02-29 | $4.30 | $4.51 | 5,491,300 | — | — |
| 2024-02-28 | $4.29 | $4.50 | 5,315,800 | — | — |
| 2024-02-27 | $4.66 | $4.89 | 4,399,100 | — | — |
| 2024-02-26 | $4.68 | $4.91 | 3,434,200 | — | — |
| 2024-02-23 | $4.63 | $4.86 | 4,304,000 | — | — |
| 2024-02-22 | $4.37 | $4.59 | 5,113,500 | — | — |
| 2024-02-21 | $4.51 | $4.73 | 5,113,100 | — | — |
| 2024-02-20 | $4.62 | $4.85 | 7,848,800 | — | — |
| 2024-02-16 | $4.91 | $5.15 | 6,386,100 | — | — |
| 2024-02-15 | $4.83 | $5.07 | 15,178,000 | — | — |
| 2024-02-14 | $4.47 | $4.69 | 22,566,800 | — | — |
| 2024-02-13 | $4.50 | $4.72 | 67,340,200 | — | — |
| 2024-02-12 | $9.72 | $10.20 | 2,182,900 | — | — |
| 2024-02-09 | $9.55 | $10.03 | 2,242,000 | — | — |
| 2024-02-08 | $9.41 | $9.88 | 1,849,300 | — | — |
| 2024-02-07 | $9.38 | $9.85 | 1,650,100 | — | — |
| 2024-02-06 | $9.45 | $9.92 | 989,000 | — | — |
| 2024-02-05 | $9.32 | $9.78 | 1,717,200 | — | — |
| 2024-02-02 | $9.54 | $10.01 | 1,537,700 | — | — |
| 2024-02-01 | $9.84 | $10.33 | 2,635,500 | — | — |
| 2024-01-31 | $9.43 | $9.90 | 2,845,000 | — | — |
| 2024-01-30 | $9.52 | $9.99 | 2,207,500 | — | — |
| 2024-01-29 | $9.50 | $9.97 | 2,345,400 | — | — |
| 2024-01-26 | $9.45 | $9.92 | 1,903,800 | — | — |
| 2024-01-25 | $9.64 | $10.12 | 3,342,000 | — | — |
| 2024-01-24 | $9.53 | $10.00 | 2,395,100 | — | — |
| 2024-01-23 | $9.79 | $10.28 | 2,026,400 | — | — |
| 2024-01-22 | $9.72 | $10.20 | 2,569,400 | — | — |
| 2024-01-19 | $9.80 | $10.29 | 1,720,900 | — | — |
| 2024-01-18 | $9.93 | $10.42 | 1,460,900 | — | — |
| 2024-01-17 | $9.99 | $10.49 | 1,649,400 | — | — |
| 2024-01-16 | $10.18 | $10.69 | 2,365,700 | — | — |
| 2024-01-12 | $10.33 | $10.84 | 2,462,600 | — | — |
| 2024-01-11 | $10.26 | $10.77 | 1,949,200 | — | — |
| 2024-01-10 | $10.29 | $10.80 | 1,309,300 | — | — |
| 2024-01-09 | $10.38 | $10.90 | 2,038,600 | — | — |
| 2024-01-08 | $10.45 | $10.97 | 2,258,500 | — | — |
| 2024-01-05 | $10.54 | $11.06 | 2,454,900 | — | — |
| 2024-01-04 | $10.56 | $11.09 | 3,318,900 | — | — |
| 2024-01-03 | $10.60 | $11.13 | 3,197,300 | — | — |
| 2024-01-02 | $10.65 | $11.18 | 2,499,200 | — | — |