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
- 1995-04-17 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 | $6.58 | $8.63 | 285,700 | — | — |
| 2024-12-30 | $6.60 | $8.66 | 264,200 | — | — |
| 2024-12-27 | $6.64 | $8.71 | 309,100 | — | — |
| 2024-12-26 | $6.78 | $8.89 | 195,400 | — | — |
| 2024-12-24 | $6.68 | $8.76 | 84,100 | — | — |
| 2024-12-23 | $6.67 | $8.75 | 257,700 | — | — |
| 2024-12-20 | $6.82 | $8.95 | 621,500 | — | — |
| 2024-12-19 | $6.88 | $9.03 | 308,700 | — | — |
| 2024-12-18 | $6.94 | $9.10 | 507,400 | — | — |
| 2024-12-17 | $7.15 | $9.38 | 323,800 | — | — |
| 2024-12-16 | $7.20 | $9.45 | 332,400 | — | — |
| 2024-12-13 | $7.29 | $9.56 | 591,600 | — | — |
| 2024-12-12 | $7.34 | $9.63 | 305,300 | — | — |
| 2024-12-11 | $7.53 | $9.88 | 491,700 | — | — |
| 2024-12-10 | $7.50 | $9.84 | 554,000 | — | — |
| 2024-12-09 | $7.46 | $9.79 | 311,900 | — | — |
| 2024-12-06 | $7.62 | $10.00 | 396,900 | — | — |
| 2024-12-05 | $7.88 | $10.34 | 565,900 | — | — |
| 2024-12-04 | $7.94 | $10.42 | 270,000 | — | — |
| 2024-12-03 | $8.04 | $10.55 | 511,500 | — | — |
| 2024-12-02 | $8.10 | $10.63 | 535,800 | — | — |
| 2024-11-29 | $7.86 | $10.31 | 275,300 | — | — |
| 2024-11-27 | $7.91 | $10.38 | 302,000 | — | — |
| 2024-11-26 | $8.09 | $10.61 | 546,500 | — | — |
| 2024-11-25 | $7.92 | $10.39 | 560,600 | — | — |
| 2024-11-22 | $7.82 | $10.26 | 377,400 | — | — |
| 2024-11-21 | $7.86 | $10.31 | 583,400 | — | — |
| 2024-11-20 | $7.60 | $9.97 | 477,900 | — | — |
| 2024-11-19 | $7.46 | $9.79 | 371,800 | — | — |
| 2024-11-18 | $7.43 | $9.75 | 514,500 | — | — |
| 2024-11-15 | $7.30 | $9.58 | 463,600 | — | — |
| 2024-11-14 | $7.46 | $9.79 | 537,900 | — | — |
| 2024-11-13 | $7.67 | $10.06 | 565,800 | — | — |
| 2024-11-12 | $7.67 | $10.06 | 535,900 | — | — |
| 2024-11-11 | $7.82 | $10.26 | 1,067,800 | — | — |
| 2024-11-08 | $7.85 | $10.30 | 1,609,400 | — | — |
| 2024-11-07 | $7.33 | $9.62 | 1,160,100 | — | — |
| 2024-11-06 | $7.12 | $9.34 | 1,161,600 | — | — |
| 2024-11-05 | $6.76 | $8.87 | 463,700 | — | — |
| 2024-11-04 | $6.59 | $8.65 | 465,300 | — | — |
| 2024-11-01 | $6.50 | $8.53 | 391,100 | — | — |
| 2024-10-31 | $6.21 | $8.15 | 379,900 | — | — |
| 2024-10-30 | $6.45 | $8.46 | 537,500 | — | — |
| 2024-10-29 | $6.35 | $8.33 | 453,800 | — | — |
| 2024-10-28 | $6.27 | $8.23 | 397,500 | — | — |
| 2024-10-25 | $6.15 | $8.07 | 313,900 | — | — |
| 2024-10-24 | $6.18 | $8.11 | 452,800 | — | — |
| 2024-10-23 | $6.25 | $8.20 | 361,800 | — | — |
| 2024-10-22 | $6.43 | $8.44 | 448,400 | — | — |
| 2024-10-21 | $6.60 | $8.66 | 352,600 | — | — |
| 2024-10-18 | $6.86 | $9.00 | 384,300 | — | — |
| 2024-10-17 | $7.02 | $9.21 | 386,200 | — | — |
| 2024-10-16 | $6.85 | $8.99 | 421,100 | — | — |
| 2024-10-15 | $6.68 | $8.76 | 427,700 | — | — |
| 2024-10-14 | $6.79 | $8.91 | 345,400 | — | — |
| 2024-10-11 | $6.89 | $9.04 | 321,100 | — | — |
| 2024-10-10 | $6.99 | $9.17 | 304,200 | — | — |
| 2024-10-09 | $7.15 | $9.38 | 340,300 | — | — |
| 2024-10-08 | $6.99 | $9.17 | 437,900 | — | — |
| 2024-10-07 | $6.84 | $8.97 | 474,400 | — | — |
| 2024-10-04 | $7.21 | $9.46 | 472,300 | — | — |
| 2024-10-03 | $7.12 | $9.34 | 378,900 | — | — |
| 2024-10-02 | $7.14 | $9.37 | 368,100 | — | — |
| 2024-10-01 | $7.11 | $9.33 | 362,700 | — | — |
| 2024-09-30 | $7.02 | $9.21 | 339,700 | — | — |
| 2024-09-27 | $7.13 | $9.35 | 228,300 | — | — |
| 2024-09-26 | $7.10 | $9.31 | 238,500 | — | — |
| 2024-09-25 | $7.05 | $9.25 | 521,300 | — | — |
| 2024-09-24 | $7.16 | $9.39 | 401,400 | — | — |
| 2024-09-23 | $7.02 | $9.21 | 350,700 | — | — |
| 2024-09-20 | $7.22 | $9.47 | 1,871,600 | — | — |
| 2024-09-19 | $7.32 | $9.60 | 672,700 | — | — |
| 2024-09-18 | $7.33 | $9.62 | 651,400 | — | — |
| 2024-09-17 | $7.37 | $9.67 | 672,600 | — | — |
| 2024-09-16 | $7.25 | $9.51 | 527,300 | — | — |
| 2024-09-13 | $7.25 | $9.51 | 547,700 | — | — |
| 2024-09-12 | $7.05 | $9.25 | 515,700 | — | — |
| 2024-09-11 | $6.90 | $9.05 | 312,100 | — | — |
| 2024-09-10 | $6.82 | $8.95 | 322,500 | — | — |
| 2024-09-09 | $6.66 | $8.74 | 299,400 | — | — |
| 2024-09-06 | $6.71 | $8.80 | 283,900 | — | — |
| 2024-09-05 | $7.04 | $9.24 | 583,500 | — | — |
| 2024-09-04 | $6.95 | $9.12 | 324,100 | — | — |
| 2024-09-03 | $6.94 | $9.10 | 407,100 | — | — |
| 2024-08-30 | $7.19 | $9.43 | 417,500 | — | — |
| 2024-08-29 | $7.01 | $9.20 | 323,500 | — | — |
| 2024-08-28 | $7.14 | $9.37 | 369,700 | — | — |
| 2024-08-27 | $7.21 | $9.46 | 378,400 | — | — |
| 2024-08-26 | $7.21 | $9.46 | 539,500 | — | — |
| 2024-08-23 | $7.18 | $9.42 | 496,400 | — | — |
| 2024-08-22 | $6.92 | $9.08 | 302,400 | — | — |
| 2024-08-21 | $6.92 | $9.08 | 408,700 | — | — |
| 2024-08-20 | $6.69 | $8.78 | 398,400 | — | — |
| 2024-08-19 | $6.64 | $8.71 | 871,100 | — | — |
| 2024-08-16 | $6.38 | $8.37 | 870,200 | — | — |
| 2024-08-15 | $6.44 | $8.45 | 754,500 | — | — |
| 2024-08-14 | $6.45 | $8.46 | 561,800 | — | — |
| 2024-08-13 | $6.46 | $8.47 | 311,300 | — | — |
| 2024-08-12 | $6.24 | $8.19 | 326,400 | — | — |
| 2024-08-09 | $6.27 | $8.23 | 334,400 | — | — |
| 2024-08-08 | $6.26 | $8.21 | 359,000 | — | — |
| 2024-08-07 | $6.08 | $7.98 | 632,700 | — | — |
| 2024-08-06 | $6.06 | $7.95 | 701,300 | — | — |
| 2024-08-05 | $6.02 | $7.90 | 819,700 | — | — |
| 2024-08-02 | $6.15 | $8.07 | 1,012,500 | — | — |
| 2024-08-01 | $6.31 | $8.28 | 1,060,800 | — | — |
| 2024-07-31 | $6.68 | $8.76 | 1,096,700 | — | — |
| 2024-07-30 | $6.71 | $8.80 | 819,000 | — | — |
| 2024-07-29 | $6.70 | $8.79 | 547,900 | — | — |
| 2024-07-26 | $6.93 | $9.09 | 593,200 | — | — |
| 2024-07-25 | $6.72 | $8.82 | 490,000 | — | — |
| 2024-07-24 | $6.79 | $8.91 | 481,800 | — | — |
| 2024-07-23 | $7.17 | $9.41 | 443,500 | — | — |
| 2024-07-22 | $7.05 | $9.25 | 437,200 | — | — |
| 2024-07-19 | $6.71 | $8.80 | 373,200 | — | — |
| 2024-07-18 | $6.75 | $8.86 | 676,300 | — | — |
| 2024-07-17 | $6.99 | $9.17 | 413,400 | — | — |
| 2024-07-16 | $7.18 | $9.42 | 558,300 | — | — |
| 2024-07-15 | $7.14 | $9.37 | 501,000 | — | — |
| 2024-07-12 | $7.11 | $9.33 | 379,700 | — | — |
| 2024-07-11 | $7.12 | $9.34 | 610,700 | — | — |
| 2024-07-10 | $6.99 | $9.17 | 346,200 | — | — |
| 2024-07-09 | $7.05 | $9.25 | 284,000 | — | — |
| 2024-07-08 | $6.97 | $9.14 | 354,700 | — | — |
| 2024-07-05 | $6.84 | $8.97 | 425,400 | — | — |
| 2024-07-03 | $6.90 | $9.05 | 240,900 | — | — |
| 2024-07-02 | $6.82 | $8.95 | 270,600 | — | — |
| 2024-07-01 | $6.68 | $8.76 | 380,000 | — | — |
| 2024-06-28 | $6.82 | $8.95 | 1,919,100 | — | — |
| 2024-06-27 | $6.75 | $8.86 | 332,700 | — | — |
| 2024-06-26 | $6.60 | $8.66 | 381,300 | — | — |
| 2024-06-25 | $6.60 | $8.66 | 324,800 | — | — |
| 2024-06-24 | $6.67 | $8.75 | 411,800 | — | — |
| 2024-06-21 | $6.49 | $8.51 | 706,200 | — | — |
| 2024-06-20 | $6.44 | $8.45 | 329,100 | — | — |
| 2024-06-18 | $6.48 | $8.50 | 391,400 | — | — |
| 2024-06-17 | $6.61 | $8.67 | 304,500 | — | — |
| 2024-06-14 | $6.40 | $8.40 | 491,000 | — | — |
| 2024-06-13 | $6.54 | $8.58 | 566,300 | — | — |
| 2024-06-12 | $6.67 | $8.75 | 641,900 | — | — |
| 2024-06-11 | $6.59 | $8.65 | 421,700 | — | — |
| 2024-06-10 | $6.68 | $8.76 | 518,700 | — | — |
| 2024-06-07 | $6.72 | $8.82 | 455,300 | — | — |
| 2024-06-06 | $6.83 | $8.96 | 1,357,500 | — | — |
| 2024-06-05 | $6.78 | $8.89 | 697,200 | — | — |
| 2024-06-04 | $6.80 | $8.92 | 486,900 | — | — |
| 2024-06-03 | $6.82 | $8.95 | 538,900 | — | — |
| 2024-05-31 | $6.93 | $9.09 | 598,700 | — | — |
| 2024-05-30 | $6.98 | $9.16 | 353,600 | — | — |
| 2024-05-29 | $6.92 | $9.08 | 415,700 | — | — |
| 2024-05-28 | $7.06 | $9.26 | 476,600 | — | — |
| 2024-05-24 | $7.07 | $9.28 | 309,100 | — | — |
| 2024-05-23 | $7.02 | $9.21 | 340,100 | — | — |
| 2024-05-22 | $7.05 | $9.25 | 397,300 | — | — |
| 2024-05-21 | $7.02 | $9.21 | 452,900 | — | — |
| 2024-05-20 | $7.03 | $9.22 | 448,900 | — | — |
| 2024-05-17 | $6.93 | $9.09 | 334,300 | — | — |
| 2024-05-16 | $6.89 | $9.04 | 433,900 | — | — |
| 2024-05-15 | $6.84 | $8.97 | 1,076,300 | — | — |
| 2024-05-14 | $6.91 | $9.07 | 843,200 | — | — |
| 2024-05-13 | $6.98 | $9.16 | 407,200 | — | — |
| 2024-05-10 | $6.90 | $9.05 | 271,500 | — | — |
| 2024-05-09 | $6.91 | $9.07 | 309,800 | — | — |
| 2024-05-08 | $6.97 | $9.14 | 395,200 | — | — |
| 2024-05-07 | $6.95 | $9.12 | 428,000 | — | — |
| 2024-05-06 | $6.90 | $9.05 | 559,200 | — | — |
| 2024-05-03 | $6.90 | $9.05 | 692,400 | — | — |
| 2024-05-02 | $7.13 | $9.35 | 1,561,400 | — | — |
| 2024-05-01 | $6.74 | $8.84 | 2,341,500 | — | — |
| 2024-04-30 | $5.95 | $7.81 | 507,700 | — | — |
| 2024-04-29 | $6.12 | $8.03 | 392,500 | — | — |
| 2024-04-26 | $6.12 | $8.03 | 326,900 | — | — |
| 2024-04-25 | $6.05 | $7.94 | 389,200 | — | — |
| 2024-04-24 | $6.08 | $7.98 | 406,200 | — | — |
| 2024-04-23 | $6.01 | $7.88 | 642,900 | — | — |
| 2024-04-22 | $5.64 | $7.40 | 398,200 | — | — |
| 2024-04-19 | $5.59 | $7.33 | 478,900 | — | — |
| 2024-04-18 | $5.54 | $7.27 | 431,800 | — | — |
| 2024-04-17 | $5.31 | $6.97 | 600,500 | — | — |
| 2024-04-16 | $5.41 | $7.10 | 681,400 | — | — |
| 2024-04-15 | $5.57 | $7.31 | 562,600 | — | — |
| 2024-04-12 | $5.59 | $7.33 | 655,000 | — | — |
| 2024-04-11 | $5.58 | $7.32 | 433,500 | — | — |
| 2024-04-10 | $5.57 | $7.31 | 393,900 | — | — |
| 2024-04-09 | $5.82 | $7.64 | 621,000 | — | — |
| 2024-04-08 | $5.66 | $7.43 | 441,000 | — | — |
| 2024-04-05 | $5.77 | $7.57 | 531,700 | — | — |
| 2024-04-04 | $5.80 | $7.61 | 489,300 | — | — |
| 2024-04-03 | $5.71 | $7.49 | 1,004,600 | — | — |
| 2024-04-02 | $5.93 | $7.78 | 472,900 | — | — |
| 2024-04-01 | $5.95 | $7.81 | 450,500 | — | — |
| 2024-03-28 | $6.22 | $8.16 | 967,400 | — | — |
| 2024-03-27 | $6.01 | $7.88 | 475,600 | — | — |
| 2024-03-26 | $5.71 | $7.49 | 493,900 | — | — |
| 2024-03-25 | $5.67 | $7.44 | 425,900 | — | — |
| 2024-03-22 | $5.85 | $7.67 | 391,500 | — | — |
| 2024-03-21 | $5.95 | $7.81 | 481,200 | — | — |
| 2024-03-20 | $6.12 | $8.03 | 456,800 | — | — |
| 2024-03-19 | $5.87 | $7.70 | 397,400 | — | — |
| 2024-03-18 | $5.78 | $7.58 | 591,300 | — | — |
| 2024-03-15 | $5.75 | $7.54 | 846,500 | — | — |
| 2024-03-14 | $5.81 | $7.62 | 515,000 | — | — |
| 2024-03-13 | $5.88 | $7.71 | 539,400 | — | — |
| 2024-03-12 | $5.83 | $7.65 | 503,900 | — | — |
| 2024-03-11 | $5.66 | $7.43 | 381,100 | — | — |
| 2024-03-08 | $5.55 | $7.28 | 363,500 | — | — |
| 2024-03-07 | $5.56 | $7.29 | 446,300 | — | — |
| 2024-03-06 | $5.35 | $7.02 | 429,000 | — | — |
| 2024-03-05 | $5.24 | $6.87 | 889,700 | — | — |
| 2024-03-04 | $5.62 | $7.37 | 654,100 | — | — |
| 2024-03-01 | $5.45 | $7.15 | 775,100 | — | — |
| 2024-02-29 | $5.34 | $7.01 | 1,106,500 | — | — |
| 2024-02-28 | $5.20 | $6.82 | 1,304,000 | — | — |
| 2024-02-27 | $5.27 | $6.91 | 2,075,600 | — | — |
| 2024-02-26 | $7.02 | $9.21 | 560,100 | — | — |
| 2024-02-23 | $6.92 | $9.08 | 338,600 | — | — |
| 2024-02-22 | $6.90 | $9.05 | 306,500 | — | — |
| 2024-02-21 | $6.81 | $8.93 | 241,100 | — | — |
| 2024-02-20 | $6.90 | $9.05 | 258,800 | — | — |
| 2024-02-16 | $6.76 | $8.87 | 431,100 | — | — |
| 2024-02-15 | $6.90 | $9.05 | 409,400 | — | — |
| 2024-02-14 | $6.68 | $8.76 | 352,200 | — | — |
| 2024-02-13 | $6.41 | $8.41 | 567,800 | — | — |
| 2024-02-12 | $6.84 | $8.97 | 385,900 | — | — |
| 2024-02-09 | $6.59 | $8.65 | 295,100 | — | — |
| 2024-02-08 | $6.46 | $8.47 | 467,800 | — | — |
| 2024-02-07 | $6.35 | $8.33 | 396,600 | — | — |
| 2024-02-06 | $6.37 | $8.36 | 379,700 | — | — |
| 2024-02-05 | $6.41 | $8.41 | 329,600 | — | — |
| 2024-02-02 | $6.45 | $8.46 | 396,000 | — | — |
| 2024-02-01 | $6.55 | $8.59 | 298,400 | — | — |
| 2024-01-31 | $6.52 | $8.55 | 407,100 | — | — |
| 2024-01-30 | $6.70 | $8.79 | 466,700 | — | — |
| 2024-01-29 | $6.80 | $8.92 | 467,900 | — | — |
| 2024-01-26 | $6.65 | $8.72 | 404,900 | — | — |
| 2024-01-25 | $6.81 | $8.93 | 525,200 | — | — |
| 2024-01-24 | $6.66 | $8.74 | 494,300 | — | — |
| 2024-01-23 | $7.00 | $9.18 | 585,800 | — | — |
| 2024-01-22 | $6.88 | $9.03 | 530,700 | — | — |
| 2024-01-19 | $6.63 | $8.70 | 372,400 | — | — |
| 2024-01-18 | $6.52 | $8.55 | 300,100 | — | — |
| 2024-01-17 | $6.36 | $8.34 | 339,100 | — | — |
| 2024-01-16 | $6.36 | $8.34 | 768,000 | — | — |
| 2024-01-12 | $6.50 | $8.53 | 571,200 | — | — |
| 2024-01-11 | $6.51 | $8.54 | 532,000 | — | — |
| 2024-01-10 | $6.44 | $8.45 | 306,200 | — | — |
| 2024-01-09 | $6.40 | $8.40 | 340,600 | — | — |
| 2024-01-08 | $6.54 | $8.58 | 342,100 | — | — |
| 2024-01-05 | $6.27 | $8.23 | 684,000 | — | — |
| 2024-01-04 | $6.34 | $8.32 | 371,300 | — | — |
| 2024-01-03 | $6.24 | $8.19 | 478,800 | — | — |
| 2024-01-02 | $6.65 | $8.72 | 337,200 | — | — |