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
- 1989-07-05 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 | $7.68 | $19.81 | 133,200 | — | — |
| 2024-12-30 | $7.56 | $19.50 | 125,800 | — | — |
| 2024-12-27 | $7.68 | $19.81 | 195,800 | — | — |
| 2024-12-26 | $7.82 | $20.17 | 122,500 | — | — |
| 2024-12-24 | $7.74 | $19.96 | 69,000 | — | — |
| 2024-12-23 | $7.66 | $19.75 | 151,200 | — | — |
| 2024-12-20 | $7.71 | $19.88 | 180,700 | — | — |
| 2024-12-19 | $7.72 | $19.91 | 127,700 | — | — |
| 2024-12-18 | $7.61 | $19.63 | 134,400 | — | — |
| 2024-12-17 | $8.02 | $20.68 | 120,900 | — | — |
| 2024-12-16 | $8.12 | $20.94 | 68,000 | — | — |
| 2024-12-13 | $8.01 | $20.66 | 106,000 | — | — |
| 2024-12-12 | $8.00 | $20.63 | 113,700 | — | — |
| 2024-12-11 | $8.13 | $20.97 | 89,700 | — | — |
| 2024-12-10 | $8.05 | $20.76 | 114,200 | — | — |
| 2024-12-09 | $7.88 | $20.32 | 91,400 | — | — |
| 2024-12-06 | $7.67 | $19.78 | 94,600 | — | — |
| 2024-12-05 | $7.66 | $19.75 | 82,000 | — | — |
| 2024-12-04 | $7.66 | $19.75 | 134,200 | — | — |
| 2024-12-03 | $7.67 | $19.78 | 169,000 | — | — |
| 2024-12-02 | $7.46 | $19.24 | 87,900 | — | — |
| 2024-11-29 | $7.17 | $18.49 | 83,700 | — | — |
| 2024-11-27 | $7.13 | $18.39 | 90,300 | — | — |
| 2024-11-26 | $7.05 | $18.18 | 74,100 | — | — |
| 2024-11-25 | $7.10 | $18.31 | 115,000 | — | — |
| 2024-11-22 | $7.17 | $18.49 | 77,400 | — | — |
| 2024-11-21 | $7.12 | $18.36 | 63,400 | — | — |
| 2024-11-20 | $7.01 | $18.08 | 80,700 | — | — |
| 2024-11-19 | $7.11 | $18.34 | 239,300 | — | — |
| 2024-11-18 | $6.98 | $18.00 | 148,200 | — | — |
| 2024-11-15 | $7.08 | $18.26 | 193,800 | — | — |
| 2024-11-14 | $6.92 | $17.85 | 101,600 | — | — |
| 2024-11-13 | $7.05 | $18.18 | 154,500 | — | — |
| 2024-11-12 | $7.07 | $18.23 | 287,800 | — | — |
| 2024-11-11 | $6.96 | $17.95 | 757,300 | — | — |
| 2024-11-08 | $8.73 | $22.51 | 105,000 | — | — |
| 2024-11-07 | $8.69 | $22.41 | 108,200 | — | — |
| 2024-11-06 | $9.14 | $23.57 | 243,500 | — | — |
| 2024-11-05 | $8.47 | $21.84 | 101,700 | — | — |
| 2024-11-04 | $8.25 | $21.28 | 101,100 | — | — |
| 2024-11-01 | $8.15 | $21.02 | 175,700 | — | — |
| 2024-10-31 | $7.75 | $19.99 | 104,800 | — | — |
| 2024-10-30 | $7.76 | $20.01 | 137,400 | — | — |
| 2024-10-29 | $7.83 | $20.19 | 57,500 | — | — |
| 2024-10-28 | $7.88 | $20.32 | 119,200 | — | — |
| 2024-10-25 | $7.67 | $19.78 | 119,000 | — | — |
| 2024-10-24 | $7.54 | $19.44 | 76,700 | — | — |
| 2024-10-23 | $7.70 | $19.86 | 45,400 | — | — |
| 2024-10-22 | $7.83 | $20.19 | 119,900 | — | — |
| 2024-10-21 | $7.90 | $20.37 | 96,700 | — | — |
| 2024-10-18 | $8.11 | $20.91 | 68,200 | — | — |
| 2024-10-17 | $8.00 | $20.63 | 150,600 | — | — |
| 2024-10-16 | $7.99 | $20.61 | 626,000 | — | — |
| 2024-10-15 | $7.20 | $18.57 | 80,400 | — | — |
| 2024-10-14 | $7.23 | $18.65 | 60,500 | — | — |
| 2024-10-11 | $7.20 | $18.57 | 43,400 | — | — |
| 2024-10-10 | $7.08 | $18.26 | 68,000 | — | — |
| 2024-10-09 | $7.18 | $18.52 | 39,800 | — | — |
| 2024-10-08 | $7.23 | $18.65 | 44,900 | — | — |
| 2024-10-07 | $7.14 | $18.41 | 74,600 | — | — |
| 2024-10-04 | $7.27 | $18.75 | 49,500 | — | — |
| 2024-10-03 | $7.06 | $18.21 | 44,400 | — | — |
| 2024-10-02 | $7.13 | $18.39 | 29,000 | — | — |
| 2024-10-01 | $7.16 | $18.46 | 48,300 | — | — |
| 2024-09-30 | $7.29 | $18.80 | 76,500 | — | — |
| 2024-09-27 | $7.25 | $18.70 | 120,700 | — | — |
| 2024-09-26 | $7.13 | $18.39 | 108,800 | — | — |
| 2024-09-25 | $6.96 | $17.95 | 62,000 | — | — |
| 2024-09-24 | $7.21 | $18.59 | 88,200 | — | — |
| 2024-09-23 | $7.08 | $18.26 | 99,100 | — | — |
| 2024-09-20 | $7.06 | $18.21 | 222,500 | — | — |
| 2024-09-19 | $7.05 | $18.18 | 103,500 | — | — |
| 2024-09-18 | $6.66 | $17.18 | 103,600 | — | — |
| 2024-09-17 | $6.64 | $17.12 | 97,300 | — | — |
| 2024-09-16 | $6.44 | $16.61 | 68,300 | — | — |
| 2024-09-13 | $6.42 | $16.56 | 107,800 | — | — |
| 2024-09-12 | $6.03 | $15.55 | 58,500 | — | — |
| 2024-09-11 | $6.07 | $15.65 | 66,600 | — | — |
| 2024-09-10 | $6.05 | $15.60 | 44,100 | — | — |
| 2024-09-09 | $6.03 | $15.55 | 47,100 | — | — |
| 2024-09-06 | $5.99 | $15.45 | 81,000 | — | — |
| 2024-09-05 | $6.12 | $15.78 | 33,600 | — | — |
| 2024-09-04 | $6.07 | $15.65 | 42,200 | — | — |
| 2024-09-03 | $6.08 | $15.68 | 54,800 | — | — |
| 2024-08-30 | $6.13 | $15.81 | 116,600 | — | — |
| 2024-08-29 | $5.95 | $15.34 | 77,800 | — | — |
| 2024-08-28 | $6.02 | $15.52 | 90,500 | — | — |
| 2024-08-27 | $6.07 | $15.65 | 31,200 | — | — |
| 2024-08-26 | $6.18 | $15.94 | 76,500 | — | — |
| 2024-08-23 | $6.02 | $15.52 | 83,500 | — | — |
| 2024-08-22 | $5.65 | $14.57 | 53,400 | — | — |
| 2024-08-21 | $5.73 | $14.78 | 39,500 | — | — |
| 2024-08-20 | $5.72 | $14.75 | 72,900 | — | — |
| 2024-08-19 | $5.85 | $15.09 | 167,500 | — | — |
| 2024-08-16 | $5.68 | $14.65 | 68,400 | — | — |
| 2024-08-15 | $5.63 | $14.52 | 104,400 | — | — |
| 2024-08-14 | $5.46 | $14.08 | 56,100 | — | — |
| 2024-08-13 | $5.49 | $14.16 | 49,500 | — | — |
| 2024-08-12 | $5.33 | $13.75 | 64,900 | — | — |
| 2024-08-09 | $5.35 | $13.80 | 53,400 | — | — |
| 2024-08-08 | $5.58 | $14.39 | 115,600 | — | — |
| 2024-08-07 | $5.39 | $13.90 | 151,700 | — | — |
| 2024-08-06 | $5.02 | $12.95 | 62,500 | — | — |
| 2024-08-05 | $4.88 | $12.58 | 112,000 | — | — |
| 2024-08-02 | $5.25 | $13.54 | 77,300 | — | — |
| 2024-08-01 | $5.55 | $14.31 | 132,400 | — | — |
| 2024-07-31 | $5.71 | $14.73 | 138,100 | — | — |
| 2024-07-30 | $5.81 | $14.98 | 56,600 | — | — |
| 2024-07-29 | $5.90 | $15.22 | 60,100 | — | — |
| 2024-07-26 | $6.00 | $15.47 | 49,800 | — | — |
| 2024-07-25 | $6.03 | $15.55 | 75,500 | — | — |
| 2024-07-24 | $5.82 | $15.01 | 89,000 | — | — |
| 2024-07-23 | $5.93 | $15.29 | 73,200 | — | — |
| 2024-07-22 | $5.67 | $14.62 | 85,900 | — | — |
| 2024-07-19 | $5.81 | $14.98 | 118,500 | — | — |
| 2024-07-18 | $5.71 | $14.73 | 89,900 | — | — |
| 2024-07-17 | $5.66 | $14.60 | 109,400 | — | — |
| 2024-07-16 | $5.75 | $14.83 | 109,000 | — | — |
| 2024-07-15 | $5.42 | $13.98 | 99,800 | — | — |
| 2024-07-12 | $5.18 | $13.36 | 105,000 | — | — |
| 2024-07-11 | $5.10 | $13.15 | 349,000 | — | — |
| 2024-07-10 | $4.82 | $12.43 | 58,900 | — | — |
| 2024-07-09 | $4.77 | $12.30 | 48,300 | — | — |
| 2024-07-08 | $4.72 | $12.17 | 61,900 | — | — |
| 2024-07-05 | $4.62 | $11.91 | 125,900 | — | — |
| 2024-07-03 | $4.72 | $12.17 | 28,300 | — | — |
| 2024-07-02 | $4.68 | $12.07 | 61,100 | — | — |
| 2024-07-01 | $4.70 | $12.12 | 96,100 | — | — |
| 2024-06-28 | $4.79 | $12.35 | 369,800 | — | — |
| 2024-06-27 | $4.47 | $11.53 | 96,300 | — | — |
| 2024-06-26 | $4.38 | $11.30 | 94,300 | — | — |
| 2024-06-25 | $4.38 | $11.30 | 84,600 | — | — |
| 2024-06-24 | $4.59 | $11.84 | 142,500 | — | — |
| 2024-06-21 | $4.77 | $12.30 | 94,900 | — | — |
| 2024-06-20 | $4.74 | $12.22 | 60,700 | — | — |
| 2024-06-18 | $4.78 | $12.33 | 145,500 | — | — |
| 2024-06-17 | $5.06 | $13.05 | 54,000 | — | — |
| 2024-06-14 | $5.06 | $13.05 | 96,000 | — | — |
| 2024-06-13 | $4.98 | $12.84 | 68,000 | — | — |
| 2024-06-12 | $5.18 | $13.36 | 73,300 | — | — |
| 2024-06-11 | $5.14 | $13.26 | 77,800 | — | — |
| 2024-06-10 | $5.15 | $13.28 | 72,600 | — | — |
| 2024-06-07 | $5.34 | $13.77 | 81,600 | — | — |
| 2024-06-06 | $5.38 | $13.87 | 95,600 | — | — |
| 2024-06-05 | $5.34 | $13.77 | 110,600 | — | — |
| 2024-06-04 | $5.41 | $13.95 | 81,100 | — | — |
| 2024-06-03 | $5.42 | $13.98 | 107,400 | — | — |
| 2024-05-31 | $5.45 | $14.05 | 97,500 | — | — |
| 2024-05-30 | $5.41 | $13.95 | 65,300 | — | — |
| 2024-05-29 | $5.35 | $13.80 | 90,000 | — | — |
| 2024-05-28 | $5.60 | $14.44 | 212,300 | — | — |
| 2024-05-24 | $5.45 | $14.05 | 88,600 | — | — |
| 2024-05-23 | $5.34 | $13.77 | 95,000 | — | — |
| 2024-05-22 | $5.44 | $14.03 | 90,600 | — | — |
| 2024-05-21 | $5.46 | $14.08 | 118,000 | — | — |
| 2024-05-20 | $5.32 | $13.72 | 129,300 | — | — |
| 2024-05-17 | $5.35 | $13.80 | 342,000 | — | — |
| 2024-05-16 | $6.08 | $15.68 | 88,400 | — | — |
| 2024-05-15 | $6.50 | $16.76 | 66,400 | — | — |
| 2024-05-14 | $6.55 | $16.89 | 112,900 | — | — |
| 2024-05-13 | $6.46 | $16.66 | 106,100 | — | — |
| 2024-05-10 | $6.49 | $16.74 | 87,600 | — | — |
| 2024-05-09 | $6.43 | $16.58 | 128,200 | — | — |
| 2024-05-08 | $6.36 | $16.40 | 66,100 | — | — |
| 2024-05-07 | $6.26 | $16.14 | 103,200 | — | — |
| 2024-05-06 | $6.39 | $16.48 | 59,800 | — | — |
| 2024-05-03 | $6.33 | $16.32 | 140,200 | — | — |
| 2024-05-02 | $6.36 | $16.40 | 72,100 | — | — |
| 2024-05-01 | $6.33 | $16.32 | 90,700 | — | — |
| 2024-04-30 | $6.38 | $16.45 | 148,100 | — | — |
| 2024-04-29 | $6.58 | $16.97 | 99,500 | — | — |
| 2024-04-26 | $6.56 | $16.92 | 99,400 | — | — |
| 2024-04-25 | $6.56 | $16.92 | 84,700 | — | — |
| 2024-04-24 | $6.46 | $16.66 | 101,700 | — | — |
| 2024-04-23 | $6.47 | $16.69 | 87,300 | — | — |
| 2024-04-22 | $6.44 | $16.61 | 101,200 | — | — |
| 2024-04-19 | $6.46 | $16.66 | 123,300 | — | — |
| 2024-04-18 | $6.47 | $16.69 | 212,300 | — | — |
| 2024-04-17 | $6.34 | $16.35 | 88,500 | — | — |
| 2024-04-16 | $6.30 | $16.25 | 143,100 | — | — |
| 2024-04-15 | $6.55 | $16.89 | 133,400 | — | — |
| 2024-04-12 | $6.45 | $16.63 | 303,000 | — | — |
| 2024-04-11 | $6.43 | $16.58 | 80,100 | — | — |
| 2024-04-10 | $6.47 | $16.69 | 127,200 | — | — |
| 2024-04-09 | $6.41 | $16.53 | 91,700 | — | — |
| 2024-04-08 | $6.46 | $16.66 | 102,600 | — | — |
| 2024-04-05 | $6.56 | $16.92 | 76,500 | — | — |
| 2024-04-04 | $6.56 | $16.92 | 82,200 | — | — |
| 2024-04-03 | $6.40 | $16.50 | 111,800 | — | — |
| 2024-04-02 | $6.55 | $16.89 | 121,000 | — | — |
| 2024-04-01 | $6.38 | $16.45 | 124,800 | — | — |
| 2024-03-28 | $6.52 | $16.81 | 196,700 | — | — |
| 2024-03-27 | $6.49 | $16.74 | 142,200 | — | — |
| 2024-03-26 | $6.21 | $16.01 | 285,600 | — | — |
| 2024-03-25 | $6.02 | $15.52 | 264,100 | — | — |
| 2024-03-22 | $6.05 | $15.60 | 151,500 | — | — |
| 2024-03-21 | $6.05 | $15.60 | 240,800 | — | — |
| 2024-03-20 | $5.74 | $14.80 | 287,200 | — | — |
| 2024-03-19 | $5.27 | $13.59 | 232,400 | — | — |
| 2024-03-18 | $4.95 | $12.77 | 340,500 | — | — |
| 2024-03-15 | $5.07 | $13.07 | 741,700 | — | — |
| 2024-03-14 | $4.01 | $10.34 | 209,200 | — | — |
| 2024-03-13 | $4.11 | $10.60 | 107,100 | — | — |
| 2024-03-12 | $4.15 | $10.70 | 144,100 | — | — |
| 2024-03-11 | $4.32 | $11.14 | 103,800 | — | — |
| 2024-03-08 | $4.34 | $11.19 | 83,100 | — | — |
| 2024-03-07 | $4.43 | $11.42 | 116,800 | — | — |
| 2024-03-06 | $4.18 | $10.78 | 124,500 | — | — |
| 2024-03-05 | $4.18 | $10.78 | 132,000 | — | — |
| 2024-03-04 | $4.17 | $10.75 | 192,900 | — | — |
| 2024-03-01 | $4.22 | $10.88 | 154,600 | — | — |
| 2024-02-29 | $4.35 | $11.22 | 69,100 | — | — |
| 2024-02-28 | $4.34 | $11.19 | 88,800 | — | — |
| 2024-02-27 | $4.44 | $11.45 | 127,900 | — | — |
| 2024-02-26 | $4.36 | $11.24 | 111,800 | — | — |
| 2024-02-23 | $4.43 | $11.42 | 101,800 | — | — |
| 2024-02-22 | $4.38 | $11.30 | 140,200 | — | — |
| 2024-02-21 | $4.38 | $11.30 | 108,600 | — | — |
| 2024-02-20 | $4.44 | $11.45 | 115,800 | — | — |
| 2024-02-16 | $4.64 | $11.97 | 126,800 | — | — |
| 2024-02-15 | $4.78 | $12.33 | 111,600 | — | — |
| 2024-02-14 | $4.50 | $11.60 | 134,700 | — | — |
| 2024-02-13 | $4.53 | $11.68 | 174,800 | — | — |
| 2024-02-12 | $4.95 | $12.77 | 145,100 | — | — |
| 2024-02-09 | $4.78 | $12.33 | 102,700 | — | — |
| 2024-02-08 | $4.71 | $12.15 | 69,200 | — | — |
| 2024-02-07 | $4.59 | $11.84 | 115,000 | — | — |
| 2024-02-06 | $4.54 | $11.71 | 71,800 | — | — |
| 2024-02-05 | $4.65 | $11.99 | 103,700 | — | — |
| 2024-02-02 | $4.65 | $11.99 | 125,100 | — | — |
| 2024-02-01 | $4.82 | $12.43 | 133,200 | — | — |
| 2024-01-31 | $4.73 | $12.20 | 170,700 | — | — |
| 2024-01-30 | $5.00 | $12.89 | 116,600 | — | — |
| 2024-01-29 | $4.95 | $12.77 | 97,700 | — | — |
| 2024-01-26 | $4.91 | $12.66 | 92,700 | — | — |
| 2024-01-25 | $4.95 | $12.77 | 130,400 | — | — |
| 2024-01-24 | $4.84 | $12.48 | 136,100 | — | — |
| 2024-01-23 | $4.92 | $12.69 | 107,400 | — | — |
| 2024-01-22 | $5.11 | $13.18 | 137,000 | — | — |
| 2024-01-19 | $4.79 | $12.35 | 134,300 | — | — |
| 2024-01-18 | $4.68 | $12.07 | 111,900 | — | — |
| 2024-01-17 | $4.71 | $12.15 | 155,000 | — | — |
| 2024-01-16 | $4.89 | $12.61 | 116,700 | — | — |
| 2024-01-12 | $5.17 | $13.33 | 70,100 | — | — |
| 2024-01-11 | $5.16 | $13.31 | 112,100 | — | — |
| 2024-01-10 | $5.19 | $13.38 | 111,200 | — | — |
| 2024-01-09 | $5.21 | $13.44 | 126,200 | — | — |
| 2024-01-08 | $5.22 | $13.46 | 96,300 | — | — |
| 2024-01-05 | $5.08 | $13.10 | 289,100 | — | — |
| 2024-01-04 | $5.08 | $13.10 | 149,800 | — | — |
| 2024-01-03 | $5.07 | $13.07 | 143,000 | — | — |
| 2024-01-02 | $5.45 | $14.05 | 153,200 | — | — |