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
- 1980-03-17 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 | $6.25 | $7.18 | 137,100 | — | — |
| 2024-12-30 | $5.72 | $6.58 | 58,700 | — | — |
| 2024-12-27 | $5.71 | $6.56 | 99,600 | — | — |
| 2024-12-26 | $5.75 | $6.61 | 86,900 | — | — |
| 2024-12-24 | $5.60 | $6.44 | 19,500 | — | — |
| 2024-12-23 | $5.56 | $6.39 | 69,700 | — | — |
| 2024-12-20 | $5.52 | $6.35 | 122,800 | — | — |
| 2024-12-19 | $5.52 | $6.35 | 64,800 | — | — |
| 2024-12-18 | $5.51 | $6.33 | 67,300 | — | — |
| 2024-12-17 | $5.59 | $6.43 | 67,000 | — | — |
| 2024-12-16 | $5.52 | $6.35 | 52,500 | — | — |
| 2024-12-13 | $5.53 | $6.36 | 61,200 | — | — |
| 2024-12-12 | $5.50 | $6.32 | 37,200 | — | — |
| 2024-12-11 | $5.47 | $6.29 | 36,100 | — | — |
| 2024-12-10 | $5.49 | $6.31 | 56,800 | — | — |
| 2024-12-09 | $5.51 | $6.33 | 51,100 | — | — |
| 2024-12-06 | $5.54 | $6.37 | 40,000 | — | — |
| 2024-12-05 | $5.60 | $6.44 | 39,700 | — | — |
| 2024-12-04 | $5.61 | $6.45 | 27,500 | — | — |
| 2024-12-03 | $5.61 | $6.45 | 37,000 | — | — |
| 2024-12-02 | $5.71 | $6.56 | 105,800 | — | — |
| 2024-11-29 | $5.56 | $6.39 | 21,500 | — | — |
| 2024-11-27 | $5.57 | $6.40 | 33,000 | — | — |
| 2024-11-26 | $5.58 | $6.41 | 42,200 | — | — |
| 2024-11-25 | $5.60 | $6.44 | 55,500 | — | — |
| 2024-11-22 | $5.55 | $6.38 | 72,500 | — | — |
| 2024-11-21 | $5.72 | $6.58 | 80,900 | — | — |
| 2024-11-20 | $5.59 | $6.43 | 21,000 | — | — |
| 2024-11-19 | $5.62 | $6.46 | 36,800 | — | — |
| 2024-11-18 | $5.63 | $6.47 | 58,400 | — | — |
| 2024-11-15 | $5.60 | $6.44 | 48,300 | — | — |
| 2024-11-14 | $5.65 | $6.49 | 67,100 | — | — |
| 2024-11-13 | $5.68 | $6.53 | 109,000 | — | — |
| 2024-11-12 | $5.80 | $6.67 | 34,600 | — | — |
| 2024-11-11 | $5.90 | $6.78 | 86,000 | — | — |
| 2024-11-08 | $6.00 | $6.90 | 63,800 | — | — |
| 2024-11-07 | $6.21 | $7.14 | 41,600 | — | — |
| 2024-11-06 | $6.32 | $7.27 | 52,200 | — | — |
| 2024-11-05 | $6.23 | $7.16 | 37,300 | — | — |
| 2024-11-04 | $6.41 | $7.37 | 44,800 | — | — |
| 2024-11-01 | $6.30 | $7.24 | 56,500 | — | — |
| 2024-10-31 | $6.12 | $7.04 | 176,300 | — | — |
| 2024-10-30 | $6.88 | $7.91 | 34,200 | — | — |
| 2024-10-29 | $6.84 | $7.86 | 36,100 | — | — |
| 2024-10-28 | $6.90 | $7.93 | 25,700 | — | — |
| 2024-10-25 | $6.84 | $7.86 | 19,800 | — | — |
| 2024-10-24 | $6.98 | $8.02 | 24,100 | — | — |
| 2024-10-23 | $6.92 | $7.95 | 27,300 | — | — |
| 2024-10-22 | $6.90 | $7.93 | 16,500 | — | — |
| 2024-10-21 | $6.87 | $7.90 | 37,100 | — | — |
| 2024-10-18 | $7.09 | $8.15 | 122,200 | — | — |
| 2024-10-17 | $6.87 | $7.90 | 46,000 | — | — |
| 2024-10-16 | $6.91 | $7.94 | 45,200 | — | — |
| 2024-10-15 | $6.90 | $7.93 | 33,800 | — | — |
| 2024-10-14 | $7.35 | $8.45 | 55,600 | — | — |
| 2024-10-11 | $6.92 | $7.95 | 51,300 | — | — |
| 2024-10-10 | $6.91 | $7.94 | 19,300 | — | — |
| 2024-10-09 | $6.76 | $7.77 | 28,900 | — | — |
| 2024-10-08 | $6.89 | $7.92 | 46,900 | — | — |
| 2024-10-07 | $6.58 | $7.56 | 47,600 | — | — |
| 2024-10-04 | $6.74 | $7.75 | 55,500 | — | — |
| 2024-10-03 | $6.63 | $7.62 | 25,200 | — | — |
| 2024-10-02 | $6.91 | $7.94 | 16,500 | — | — |
| 2024-10-01 | $6.89 | $7.92 | 50,400 | — | — |
| 2024-09-30 | $7.34 | $8.44 | 28,100 | — | — |
| 2024-09-27 | $7.40 | $8.51 | 26,600 | — | — |
| 2024-09-26 | $7.15 | $8.22 | 42,400 | — | — |
| 2024-09-25 | $6.91 | $7.94 | 178,900 | — | — |
| 2024-09-24 | $6.92 | $7.95 | 118,700 | — | — |
| 2024-09-23 | $7.19 | $8.27 | 72,100 | — | — |
| 2024-09-20 | $7.70 | $8.85 | 68,500 | — | — |
| 2024-09-19 | $7.59 | $8.73 | 60,100 | — | — |
| 2024-09-18 | $7.12 | $8.18 | 75,400 | — | — |
| 2024-09-17 | $7.32 | $8.41 | 64,200 | — | — |
| 2024-09-16 | $6.63 | $7.62 | 62,100 | — | — |
| 2024-09-13 | $6.51 | $7.48 | 45,900 | — | — |
| 2024-09-12 | $6.53 | $7.51 | 35,400 | — | — |
| 2024-09-11 | $6.60 | $7.59 | 19,100 | — | — |
| 2024-09-10 | $6.58 | $7.56 | 55,100 | — | — |
| 2024-09-09 | $6.69 | $7.69 | 37,800 | — | — |
| 2024-09-06 | $6.93 | $7.97 | 25,200 | — | — |
| 2024-09-05 | $6.85 | $7.87 | 21,100 | — | — |
| 2024-09-04 | $6.65 | $7.64 | 29,000 | — | — |
| 2024-09-03 | $6.61 | $7.60 | 59,800 | — | — |
| 2024-08-30 | $6.83 | $7.85 | 49,800 | — | — |
| 2024-08-29 | $7.03 | $8.08 | 43,000 | — | — |
| 2024-08-28 | $7.28 | $8.37 | 45,200 | — | — |
| 2024-08-27 | $7.15 | $8.22 | 68,800 | — | — |
| 2024-08-26 | $7.75 | $8.91 | 59,000 | — | — |
| 2024-08-23 | $7.26 | $8.35 | 132,100 | — | — |
| 2024-08-22 | $6.85 | $7.87 | 404,100 | — | — |
| 2024-08-21 | $5.85 | $6.72 | 81,200 | — | — |
| 2024-08-20 | $5.52 | $6.35 | 39,500 | — | — |
| 2024-08-19 | $5.61 | $6.45 | 44,100 | — | — |
| 2024-08-16 | $5.52 | $6.35 | 35,500 | — | — |
| 2024-08-15 | $5.63 | $6.47 | 35,200 | — | — |
| 2024-08-14 | $5.56 | $6.39 | 50,600 | — | — |
| 2024-08-13 | $5.61 | $6.45 | 49,700 | — | — |
| 2024-08-12 | $5.59 | $6.43 | 54,800 | — | — |
| 2024-08-09 | $5.59 | $6.43 | 33,100 | — | — |
| 2024-08-08 | $5.70 | $6.55 | 39,600 | — | — |
| 2024-08-07 | $5.62 | $6.46 | 40,800 | — | — |
| 2024-08-06 | $5.59 | $6.43 | 69,600 | — | — |
| 2024-08-05 | $5.58 | $6.41 | 42,800 | — | — |
| 2024-08-02 | $5.67 | $6.52 | 43,300 | — | — |
| 2024-08-01 | $5.80 | $6.67 | 57,400 | — | — |
| 2024-07-31 | $5.63 | $6.47 | 64,100 | — | — |
| 2024-07-30 | $5.97 | $6.86 | 25,200 | — | — |
| 2024-07-29 | $6.18 | $7.10 | 27,100 | — | — |
| 2024-07-26 | $6.17 | $7.09 | 38,600 | — | — |
| 2024-07-25 | $6.13 | $7.05 | 25,000 | — | — |
| 2024-07-24 | $6.09 | $7.00 | 35,100 | — | — |
| 2024-07-23 | $6.12 | $7.04 | 27,000 | — | — |
| 2024-07-22 | $5.95 | $6.84 | 15,400 | — | — |
| 2024-07-19 | $5.90 | $6.78 | 22,200 | — | — |
| 2024-07-18 | $5.89 | $6.77 | 40,500 | — | — |
| 2024-07-17 | $6.07 | $6.98 | 55,200 | — | — |
| 2024-07-16 | $5.83 | $6.70 | 62,400 | — | — |
| 2024-07-15 | $5.75 | $6.61 | 79,300 | — | — |
| 2024-07-12 | $5.76 | $6.62 | 73,000 | — | — |
| 2024-07-11 | $5.70 | $6.55 | 119,500 | — | — |
| 2024-07-10 | $5.72 | $6.58 | 33,100 | — | — |
| 2024-07-09 | $5.68 | $6.53 | 53,800 | — | — |
| 2024-07-08 | $5.67 | $6.52 | 37,300 | — | — |
| 2024-07-05 | $5.63 | $6.47 | 12,400 | — | — |
| 2024-07-03 | $5.64 | $6.48 | 16,800 | — | — |
| 2024-07-02 | $5.65 | $6.49 | 54,700 | — | — |
| 2024-07-01 | $5.74 | $6.60 | 83,800 | — | — |
| 2024-06-28 | $5.89 | $6.77 | 60,900 | — | — |
| 2024-06-27 | $5.74 | $6.60 | 32,200 | — | — |
| 2024-06-26 | $5.91 | $6.79 | 89,600 | — | — |
| 2024-06-25 | $5.79 | $6.66 | 76,600 | — | — |
| 2024-06-24 | $5.68 | $6.53 | 33,500 | — | — |
| 2024-06-21 | $5.62 | $6.46 | 75,800 | — | — |
| 2024-06-20 | $5.66 | $6.51 | 31,400 | — | — |
| 2024-06-18 | $5.50 | $6.32 | 50,900 | — | — |
| 2024-06-17 | $5.49 | $6.31 | 59,000 | — | — |
| 2024-06-14 | $5.74 | $6.60 | 31,000 | — | — |
| 2024-06-13 | $5.72 | $6.58 | 27,500 | — | — |
| 2024-06-12 | $5.76 | $6.62 | 46,800 | — | — |
| 2024-06-11 | $5.76 | $6.62 | 29,800 | — | — |
| 2024-06-10 | $5.99 | $6.89 | 11,600 | — | — |
| 2024-06-07 | $6.11 | $7.02 | 56,700 | — | — |
| 2024-06-06 | $6.29 | $7.23 | 29,400 | — | — |
| 2024-06-05 | $6.48 | $7.45 | 24,600 | — | — |
| 2024-06-04 | $6.54 | $7.52 | 33,400 | — | — |
| 2024-06-03 | $6.45 | $7.41 | 41,100 | — | — |
| 2024-05-31 | $6.55 | $7.53 | 24,200 | — | — |
| 2024-05-30 | $6.69 | $7.69 | 42,400 | — | — |
| 2024-05-29 | $6.74 | $7.75 | 44,400 | — | — |
| 2024-05-28 | $6.55 | $7.53 | 36,900 | — | — |
| 2024-05-24 | $6.61 | $7.60 | 84,900 | — | — |
| 2024-05-23 | $6.52 | $7.50 | 38,000 | — | — |
| 2024-05-22 | $6.77 | $7.78 | 83,700 | — | — |
| 2024-05-21 | $6.29 | $7.23 | 24,800 | — | — |
| 2024-05-20 | $6.29 | $7.23 | 22,300 | — | — |
| 2024-05-17 | $6.48 | $7.45 | 39,600 | — | — |
| 2024-05-16 | $6.49 | $7.46 | 140,300 | — | — |
| 2024-05-15 | $5.70 | $6.55 | 81,800 | — | — |
| 2024-05-14 | $5.66 | $6.51 | 79,900 | — | — |
| 2024-05-13 | $5.93 | $6.82 | 80,400 | — | — |
| 2024-05-10 | $6.14 | $7.06 | 75,300 | — | — |
| 2024-05-09 | $6.42 | $7.38 | 179,300 | — | — |
| 2024-05-08 | $5.52 | $6.35 | 61,300 | — | — |
| 2024-05-07 | $5.53 | $6.36 | 33,700 | — | — |
| 2024-05-06 | $5.61 | $6.45 | 74,900 | — | — |
| 2024-05-03 | $5.55 | $6.38 | 87,400 | — | — |
| 2024-05-02 | $5.85 | $6.72 | 25,200 | — | — |
| 2024-05-01 | $5.83 | $6.70 | 58,900 | — | — |
| 2024-04-30 | $5.97 | $6.86 | 152,700 | — | — |
| 2024-04-29 | $5.79 | $6.66 | 39,100 | — | — |
| 2024-04-26 | $5.80 | $6.67 | 35,500 | — | — |
| 2024-04-25 | $5.82 | $6.69 | 18,100 | — | — |
| 2024-04-24 | $5.80 | $6.67 | 18,500 | — | — |
| 2024-04-23 | $5.79 | $6.66 | 47,000 | — | — |
| 2024-04-22 | $5.70 | $6.55 | 60,200 | — | — |
| 2024-04-19 | $5.54 | $6.37 | 77,200 | — | — |
| 2024-04-18 | $5.62 | $6.46 | 44,200 | — | — |
| 2024-04-17 | $5.63 | $6.47 | 94,000 | — | — |
| 2024-04-16 | $5.73 | $6.59 | 64,600 | — | — |
| 2024-04-15 | $5.78 | $6.64 | 53,800 | — | — |
| 2024-04-12 | $5.79 | $6.66 | 69,300 | — | — |
| 2024-04-11 | $5.82 | $6.69 | 40,800 | — | — |
| 2024-04-10 | $5.80 | $6.67 | 30,100 | — | — |
| 2024-04-09 | $5.85 | $6.72 | 25,800 | — | — |
| 2024-04-08 | $5.85 | $6.72 | 24,700 | — | — |
| 2024-04-05 | $5.83 | $6.70 | 61,100 | — | — |
| 2024-04-04 | $5.84 | $6.71 | 185,100 | — | — |
| 2024-04-03 | $5.71 | $6.56 | 43,400 | — | — |
| 2024-04-02 | $5.82 | $6.69 | 104,100 | — | — |
| 2024-04-01 | $5.80 | $6.67 | 93,900 | — | — |
| 2024-03-28 | $5.99 | $6.89 | 200,200 | — | — |
| 2024-03-27 | $5.82 | $6.69 | 212,900 | — | — |
| 2024-03-26 | $5.59 | $6.43 | 122,100 | — | — |
| 2024-03-25 | $5.63 | $6.47 | 53,400 | — | — |
| 2024-03-22 | $5.74 | $6.60 | 29,700 | — | — |
| 2024-03-21 | $5.71 | $6.56 | 44,000 | — | — |
| 2024-03-20 | $5.74 | $6.60 | 93,600 | — | — |
| 2024-03-19 | $5.61 | $6.45 | 46,100 | — | — |
| 2024-03-18 | $5.69 | $6.54 | 49,500 | — | — |
| 2024-03-15 | $5.68 | $6.53 | 77,900 | — | — |
| 2024-03-14 | $5.77 | $6.63 | 192,200 | — | — |
| 2024-03-13 | $5.80 | $6.67 | 71,000 | — | — |
| 2024-03-12 | $5.88 | $6.76 | 62,500 | — | — |
| 2024-03-11 | $5.92 | $6.81 | 34,600 | — | — |
| 2024-03-08 | $5.87 | $6.75 | 185,400 | — | — |
| 2024-03-07 | $5.85 | $6.72 | 25,800 | — | — |
| 2024-03-06 | $5.72 | $6.58 | 68,600 | — | — |
| 2024-03-05 | $5.67 | $6.52 | 70,400 | — | — |
| 2024-03-04 | $5.78 | $6.64 | 38,400 | — | — |
| 2024-03-01 | $5.86 | $6.74 | 42,600 | — | — |
| 2024-02-29 | $5.88 | $6.76 | 66,600 | — | — |
| 2024-02-28 | $5.84 | $6.71 | 53,400 | — | — |
| 2024-02-27 | $5.79 | $6.66 | 42,000 | — | — |
| 2024-02-26 | $5.80 | $6.67 | 40,100 | — | — |
| 2024-02-23 | $5.82 | $6.69 | 57,500 | — | — |
| 2024-02-22 | $5.81 | $6.68 | 60,700 | — | — |
| 2024-02-21 | $5.80 | $6.67 | 100,700 | — | — |
| 2024-02-20 | $5.86 | $6.74 | 28,600 | — | — |
| 2024-02-16 | $5.95 | $6.84 | 30,000 | — | — |
| 2024-02-15 | $6.02 | $6.92 | 36,400 | — | — |
| 2024-02-14 | $6.04 | $6.94 | 38,300 | — | — |
| 2024-02-13 | $5.95 | $6.84 | 110,000 | — | — |
| 2024-02-12 | $5.96 | $6.85 | 105,800 | — | — |
| 2024-02-09 | $5.99 | $6.89 | 66,200 | — | — |
| 2024-02-08 | $5.89 | $6.77 | 87,000 | — | — |
| 2024-02-07 | $6.00 | $6.90 | 144,100 | — | — |
| 2024-02-06 | $6.02 | $6.92 | 58,400 | — | — |
| 2024-02-05 | $6.09 | $7.00 | 161,700 | — | — |
| 2024-02-02 | $6.11 | $7.02 | 240,600 | — | — |
| 2024-02-01 | $6.05 | $6.95 | 113,100 | — | — |
| 2024-01-31 | $6.32 | $7.27 | 82,100 | — | — |
| 2024-01-30 | $6.43 | $7.39 | 93,100 | — | — |
| 2024-01-29 | $6.56 | $7.54 | 96,900 | — | — |
| 2024-01-26 | $6.19 | $7.12 | 68,800 | — | — |
| 2024-01-25 | $6.17 | $7.09 | 69,300 | — | — |
| 2024-01-24 | $6.13 | $7.05 | 97,300 | — | — |
| 2024-01-23 | $6.16 | $7.08 | 50,300 | — | — |
| 2024-01-22 | $6.26 | $7.20 | 57,500 | — | — |
| 2024-01-19 | $6.26 | $7.20 | 61,400 | — | — |
| 2024-01-18 | $6.25 | $7.18 | 81,300 | — | — |
| 2024-01-17 | $6.25 | $7.18 | 142,500 | — | — |
| 2024-01-16 | $6.33 | $7.28 | 140,300 | — | — |
| 2024-01-12 | $6.65 | $7.64 | 53,800 | — | — |
| 2024-01-11 | $6.70 | $7.70 | 47,400 | — | — |
| 2024-01-10 | $6.90 | $7.93 | 95,600 | — | — |
| 2024-01-09 | $6.80 | $7.82 | 155,500 | — | — |
| 2024-01-08 | $7.02 | $8.07 | 465,000 | — | — |
| 2024-01-05 | $6.46 | $7.43 | 56,500 | — | — |
| 2024-01-04 | $6.50 | $7.47 | 99,900 | — | — |
| 2024-01-03 | $6.57 | $7.55 | 65,100 | — | — |
| 2024-01-02 | $6.61 | $7.60 | 109,700 | — | — |