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
- 1992-12-23 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 | $7.45 | $7.45 | 98,800 | — | — |
| 2024-12-30 | $7.25 | $7.25 | 73,100 | — | — |
| 2024-12-27 | $7.29 | $7.29 | 46,400 | — | — |
| 2024-12-26 | $7.40 | $7.40 | 37,400 | — | — |
| 2024-12-24 | $7.27 | $7.27 | 31,200 | — | — |
| 2024-12-23 | $7.21 | $7.21 | 38,800 | — | — |
| 2024-12-20 | $7.29 | $7.29 | 84,000 | — | — |
| 2024-12-19 | $7.28 | $7.28 | 62,900 | — | — |
| 2024-12-18 | $7.45 | $7.45 | 72,000 | — | — |
| 2024-12-17 | $7.76 | $7.76 | 45,300 | — | — |
| 2024-12-16 | $7.82 | $7.82 | 54,000 | — | — |
| 2024-12-13 | $7.77 | $7.77 | 55,800 | — | — |
| 2024-12-12 | $7.82 | $7.82 | 61,300 | — | — |
| 2024-12-11 | $7.98 | $7.98 | 76,800 | — | — |
| 2024-12-10 | $7.75 | $7.75 | 40,400 | — | — |
| 2024-12-09 | $7.71 | $7.71 | 48,500 | — | — |
| 2024-12-06 | $7.58 | $7.58 | 24,500 | — | — |
| 2024-12-05 | $7.71 | $7.71 | 34,200 | — | — |
| 2024-12-04 | $7.82 | $7.82 | 37,400 | — | — |
| 2024-12-03 | $7.78 | $7.78 | 44,400 | — | — |
| 2024-12-02 | $7.77 | $7.77 | 43,000 | — | — |
| 2024-11-29 | $7.67 | $7.67 | 31,300 | — | — |
| 2024-11-27 | $7.61 | $7.61 | 35,300 | — | — |
| 2024-11-26 | $7.81 | $7.81 | 58,000 | — | — |
| 2024-11-25 | $7.54 | $7.54 | 126,200 | — | — |
| 2024-11-22 | $7.63 | $7.63 | 45,500 | — | — |
| 2024-11-21 | $7.32 | $7.32 | 65,300 | — | — |
| 2024-11-20 | $7.18 | $7.18 | 78,600 | — | — |
| 2024-11-19 | $7.31 | $7.31 | 52,400 | — | — |
| 2024-11-18 | $7.54 | $7.54 | 64,300 | — | — |
| 2024-11-15 | $7.36 | $7.36 | 103,000 | — | — |
| 2024-11-14 | $7.67 | $7.67 | 49,000 | — | — |
| 2024-11-13 | $7.75 | $7.75 | 33,900 | — | — |
| 2024-11-12 | $8.00 | $8.00 | 96,800 | — | — |
| 2024-11-11 | $7.95 | $7.95 | 123,700 | — | — |
| 2024-11-08 | $7.98 | $7.98 | 386,600 | — | — |
| 2024-11-07 | $9.28 | $9.28 | 53,600 | — | — |
| 2024-11-06 | $9.48 | $9.48 | 71,000 | — | — |
| 2024-11-05 | $9.02 | $9.02 | 43,700 | — | — |
| 2024-11-04 | $8.71 | $8.71 | 28,400 | — | — |
| 2024-11-01 | $8.55 | $8.55 | 68,700 | — | — |
| 2024-10-31 | $8.41 | $8.41 | 39,400 | — | — |
| 2024-10-30 | $8.87 | $8.87 | 23,000 | — | — |
| 2024-10-29 | $8.74 | $8.74 | 25,900 | — | — |
| 2024-10-28 | $8.77 | $8.77 | 29,900 | — | — |
| 2024-10-25 | $8.82 | $8.82 | 35,300 | — | — |
| 2024-10-24 | $8.58 | $8.58 | 26,600 | — | — |
| 2024-10-23 | $8.67 | $8.67 | 32,000 | — | — |
| 2024-10-22 | $8.90 | $8.90 | 54,400 | — | — |
| 2024-10-21 | $8.85 | $8.85 | 43,900 | — | — |
| 2024-10-18 | $9.10 | $9.10 | 31,100 | — | — |
| 2024-10-17 | $9.21 | $9.21 | 38,200 | — | — |
| 2024-10-16 | $9.09 | $9.09 | 59,400 | — | — |
| 2024-10-15 | $8.85 | $8.85 | 34,700 | — | — |
| 2024-10-14 | $9.00 | $9.00 | 43,900 | — | — |
| 2024-10-11 | $9.16 | $9.16 | 35,200 | — | — |
| 2024-10-10 | $8.96 | $8.96 | 52,500 | — | — |
| 2024-10-09 | $9.14 | $9.14 | 38,800 | — | — |
| 2024-10-08 | $9.15 | $9.15 | 46,800 | — | — |
| 2024-10-07 | $9.30 | $9.30 | 97,000 | — | — |
| 2024-10-04 | $9.61 | $9.61 | 67,300 | — | — |
| 2024-10-03 | $9.52 | $9.52 | 49,500 | — | — |
| 2024-10-02 | $9.77 | $9.77 | 115,400 | — | — |
| 2024-10-01 | $9.24 | $9.24 | 97,100 | — | — |
| 2024-09-30 | $9.04 | $9.04 | 289,800 | — | — |
| 2024-09-27 | $9.05 | $9.05 | 234,400 | — | — |
| 2024-09-26 | $9.37 | $9.37 | 47,900 | — | — |
| 2024-09-25 | $9.09 | $9.09 | 36,000 | — | — |
| 2024-09-24 | $9.14 | $9.14 | 43,600 | — | — |
| 2024-09-23 | $9.37 | $9.37 | 41,500 | — | — |
| 2024-09-20 | $9.26 | $9.26 | 78,400 | — | — |
| 2024-09-19 | $9.58 | $9.58 | 36,300 | — | — |
| 2024-09-18 | $9.38 | $9.38 | 46,200 | — | — |
| 2024-09-17 | $9.51 | $9.51 | 39,700 | — | — |
| 2024-09-16 | $9.38 | $9.38 | 30,200 | — | — |
| 2024-09-13 | $9.55 | $9.55 | 37,300 | — | — |
| 2024-09-12 | $9.36 | $9.36 | 37,500 | — | — |
| 2024-09-11 | $9.43 | $9.43 | 39,200 | — | — |
| 2024-09-10 | $9.34 | $9.34 | 28,800 | — | — |
| 2024-09-09 | $9.29 | $9.29 | 47,300 | — | — |
| 2024-09-06 | $9.23 | $9.23 | 43,500 | — | — |
| 2024-09-05 | $9.60 | $9.60 | 19,000 | — | — |
| 2024-09-04 | $9.67 | $9.67 | 98,200 | — | — |
| 2024-09-03 | $9.65 | $9.65 | 84,600 | — | — |
| 2024-08-30 | $10.46 | $10.46 | 40,100 | — | — |
| 2024-08-29 | $10.75 | $10.75 | 24,800 | — | — |
| 2024-08-28 | $10.60 | $10.60 | 40,400 | — | — |
| 2024-08-27 | $10.55 | $10.55 | 64,600 | — | — |
| 2024-08-26 | $10.88 | $10.88 | 45,600 | — | — |
| 2024-08-23 | $11.17 | $11.17 | 56,900 | — | — |
| 2024-08-22 | $10.63 | $10.63 | 38,200 | — | — |
| 2024-08-21 | $10.41 | $10.41 | 29,500 | — | — |
| 2024-08-20 | $10.31 | $10.31 | 29,400 | — | — |
| 2024-08-19 | $10.47 | $10.47 | 61,800 | — | — |
| 2024-08-16 | $10.37 | $10.37 | 58,900 | — | — |
| 2024-08-15 | $10.52 | $10.52 | 56,600 | — | — |
| 2024-08-14 | $10.12 | $10.12 | 28,700 | — | — |
| 2024-08-13 | $10.30 | $10.30 | 26,300 | — | — |
| 2024-08-12 | $10.08 | $10.08 | 44,100 | — | — |
| 2024-08-09 | $10.09 | $10.09 | 41,800 | — | — |
| 2024-08-08 | $10.32 | $10.32 | 36,100 | — | — |
| 2024-08-07 | $9.99 | $9.99 | 46,700 | — | — |
| 2024-08-06 | $10.08 | $10.08 | 38,200 | — | — |
| 2024-08-05 | $10.15 | $10.15 | 81,000 | — | — |
| 2024-08-02 | $10.81 | $10.81 | 142,300 | — | — |
| 2024-08-01 | $11.11 | $11.11 | 87,200 | — | — |
| 2024-07-31 | $11.98 | $11.98 | 179,000 | — | — |
| 2024-07-30 | $10.90 | $10.90 | 72,400 | — | — |
| 2024-07-29 | $10.70 | $10.70 | 113,400 | — | — |
| 2024-07-26 | $11.02 | $11.02 | 88,400 | — | — |
| 2024-07-25 | $10.91 | $10.91 | 151,400 | — | — |
| 2024-07-24 | $11.37 | $11.37 | 84,700 | — | — |
| 2024-07-23 | $11.94 | $11.94 | 64,300 | — | — |
| 2024-07-22 | $11.78 | $11.78 | 76,300 | — | — |
| 2024-07-19 | $10.94 | $10.94 | 45,900 | — | — |
| 2024-07-18 | $11.15 | $11.15 | 70,500 | — | — |
| 2024-07-17 | $11.69 | $11.69 | 97,300 | — | — |
| 2024-07-16 | $11.76 | $11.76 | 112,700 | — | — |
| 2024-07-15 | $11.03 | $11.03 | 81,100 | — | — |
| 2024-07-12 | $11.11 | $11.11 | 65,100 | — | — |
| 2024-07-11 | $10.92 | $10.92 | 68,700 | — | — |
| 2024-07-10 | $10.42 | $10.42 | 69,400 | — | — |
| 2024-07-09 | $10.69 | $10.69 | 76,600 | — | — |
| 2024-07-08 | $10.90 | $10.90 | 109,400 | — | — |
| 2024-07-05 | $10.20 | $10.20 | 85,400 | — | — |
| 2024-07-03 | $10.46 | $10.46 | 44,300 | — | — |
| 2024-07-02 | $10.63 | $10.63 | 130,300 | — | — |
| 2024-07-01 | $10.25 | $10.25 | 121,000 | — | — |
| 2024-06-28 | $10.62 | $10.62 | 1,349,600 | — | — |
| 2024-06-27 | $10.36 | $10.36 | 146,500 | — | — |
| 2024-06-26 | $10.33 | $10.33 | 138,400 | — | — |
| 2024-06-25 | $9.48 | $9.48 | 124,500 | — | — |
| 2024-06-24 | $9.80 | $9.80 | 144,600 | — | — |
| 2024-06-21 | $10.00 | $10.00 | 65,400 | — | — |
| 2024-06-20 | $9.96 | $9.96 | 83,000 | — | — |
| 2024-06-18 | $10.10 | $10.10 | 66,300 | — | — |
| 2024-06-17 | $10.19 | $10.19 | 79,300 | — | — |
| 2024-06-14 | $10.14 | $10.14 | 58,900 | — | — |
| 2024-06-13 | $10.48 | $10.48 | 66,500 | — | — |
| 2024-06-12 | $10.71 | $10.71 | 53,700 | — | — |
| 2024-06-11 | $10.55 | $10.55 | 63,000 | — | — |
| 2024-06-10 | $10.92 | $10.92 | 76,000 | — | — |
| 2024-06-07 | $10.90 | $10.90 | 57,600 | — | — |
| 2024-06-06 | $10.93 | $10.93 | 73,000 | — | — |
| 2024-06-05 | $11.15 | $11.15 | 58,300 | — | — |
| 2024-06-04 | $11.17 | $11.17 | 63,400 | — | — |
| 2024-06-03 | $11.33 | $11.33 | 71,300 | — | — |
| 2024-05-31 | $11.64 | $11.64 | 57,200 | — | — |
| 2024-05-30 | $11.46 | $11.46 | 80,400 | — | — |
| 2024-05-29 | $11.86 | $11.86 | 63,900 | — | — |
| 2024-05-28 | $12.06 | $12.06 | 136,400 | — | — |
| 2024-05-24 | $11.30 | $11.30 | 62,600 | — | — |
| 2024-05-23 | $11.36 | $11.36 | 53,200 | — | — |
| 2024-05-22 | $11.58 | $11.58 | 56,400 | — | — |
| 2024-05-21 | $11.73 | $11.73 | 73,100 | — | — |
| 2024-05-20 | $11.19 | $11.19 | 137,000 | — | — |
| 2024-05-17 | $11.25 | $11.25 | 80,000 | — | — |
| 2024-05-16 | $11.65 | $11.65 | 63,400 | — | — |
| 2024-05-15 | $11.87 | $11.87 | 95,800 | — | — |
| 2024-05-14 | $11.45 | $11.45 | 203,400 | — | — |
| 2024-05-13 | $12.33 | $12.33 | 109,300 | — | — |
| 2024-05-10 | $12.33 | $12.33 | 82,800 | — | — |
| 2024-05-09 | $12.66 | $12.66 | 107,000 | — | — |
| 2024-05-08 | $13.06 | $13.06 | 126,100 | — | — |
| 2024-05-07 | $12.65 | $12.65 | 107,400 | — | — |
| 2024-05-06 | $13.25 | $13.25 | 228,200 | — | — |
| 2024-05-03 | $12.55 | $12.55 | 92,600 | — | — |
| 2024-05-02 | $12.56 | $12.56 | 216,300 | — | — |
| 2024-05-01 | $11.97 | $11.97 | 119,700 | — | — |
| 2024-04-30 | $11.70 | $11.70 | 211,300 | — | — |
| 2024-04-29 | $11.54 | $11.54 | 275,400 | — | — |
| 2024-04-26 | $11.39 | $11.39 | 253,800 | — | — |
| 2024-04-25 | $10.71 | $10.71 | 511,700 | — | — |
| 2024-04-24 | $8.73 | $8.73 | 46,500 | — | — |
| 2024-04-23 | $8.41 | $8.41 | 50,500 | — | — |
| 2024-04-22 | $8.69 | $8.69 | 80,800 | — | — |
| 2024-04-19 | $8.67 | $8.67 | 30,000 | — | — |
| 2024-04-18 | $8.81 | $8.81 | 24,500 | — | — |
| 2024-04-17 | $8.78 | $8.78 | 48,200 | — | — |
| 2024-04-16 | $8.91 | $8.91 | 46,700 | — | — |
| 2024-04-15 | $8.60 | $8.60 | 40,000 | — | — |
| 2024-04-12 | $8.96 | $8.96 | 32,300 | — | — |
| 2024-04-11 | $8.90 | $8.90 | 22,800 | — | — |
| 2024-04-10 | $8.84 | $8.84 | 48,200 | — | — |
| 2024-04-09 | $9.05 | $9.05 | 96,700 | — | — |
| 2024-04-08 | $9.58 | $9.58 | 57,800 | — | — |
| 2024-04-05 | $9.28 | $9.28 | 31,100 | — | — |
| 2024-04-04 | $9.25 | $9.25 | 36,200 | — | — |
| 2024-04-03 | $9.63 | $9.63 | 45,100 | — | — |
| 2024-04-02 | $9.55 | $9.55 | 72,200 | — | — |
| 2024-04-01 | $9.96 | $9.96 | 220,800 | — | — |
| 2024-03-28 | $8.81 | $8.81 | 37,300 | — | — |
| 2024-03-27 | $9.03 | $9.03 | 35,100 | — | — |
| 2024-03-26 | $8.90 | $8.90 | 27,800 | — | — |
| 2024-03-25 | $9.20 | $9.20 | 56,800 | — | — |
| 2024-03-22 | $9.21 | $9.21 | 23,000 | — | — |
| 2024-03-21 | $9.50 | $9.50 | 50,000 | — | — |
| 2024-03-20 | $9.31 | $9.31 | 50,400 | — | — |
| 2024-03-19 | $9.09 | $9.09 | 38,800 | — | — |
| 2024-03-18 | $8.66 | $8.66 | 70,300 | — | — |
| 2024-03-15 | $8.42 | $8.42 | 188,600 | — | — |
| 2024-03-14 | $8.85 | $8.85 | 54,800 | — | — |
| 2024-03-13 | $8.51 | $8.51 | 98,500 | — | — |
| 2024-03-12 | $8.71 | $8.71 | 142,700 | — | — |
| 2024-03-11 | $9.79 | $9.79 | 138,700 | — | — |
| 2024-03-08 | $9.76 | $9.76 | 29,800 | — | — |
| 2024-03-07 | $9.75 | $9.75 | 27,000 | — | — |
| 2024-03-06 | $9.69 | $9.69 | 41,300 | — | — |
| 2024-03-05 | $9.38 | $9.38 | 36,300 | — | — |
| 2024-03-04 | $9.66 | $9.66 | 66,500 | — | — |
| 2024-03-01 | $9.70 | $9.70 | 141,400 | — | — |
| 2024-02-29 | $9.04 | $9.04 | 22,300 | — | — |
| 2024-02-28 | $9.05 | $9.05 | 30,400 | — | — |
| 2024-02-27 | $9.25 | $9.25 | 60,000 | — | — |
| 2024-02-26 | $9.25 | $9.25 | 51,200 | — | — |
| 2024-02-23 | $9.13 | $9.13 | 40,300 | — | — |
| 2024-02-22 | $9.39 | $9.39 | 66,400 | — | — |
| 2024-02-21 | $9.41 | $9.41 | 70,400 | — | — |
| 2024-02-20 | $8.82 | $8.82 | 86,000 | — | — |
| 2024-02-16 | $9.20 | $9.20 | 97,500 | — | — |
| 2024-02-15 | $9.36 | $9.36 | 294,000 | — | — |
| 2024-02-14 | $7.90 | $7.90 | 56,300 | — | — |
| 2024-02-13 | $7.38 | $7.38 | 25,800 | — | — |
| 2024-02-12 | $7.72 | $7.72 | 52,200 | — | — |
| 2024-02-09 | $7.87 | $7.87 | 85,800 | — | — |
| 2024-02-08 | $7.19 | $7.19 | 21,100 | — | — |
| 2024-02-07 | $6.85 | $6.85 | 42,700 | — | — |
| 2024-02-06 | $6.93 | $6.93 | 37,200 | — | — |
| 2024-02-05 | $6.91 | $6.91 | 34,800 | — | — |
| 2024-02-02 | $7.11 | $7.11 | 24,600 | — | — |
| 2024-02-01 | $7.02 | $7.02 | 29,900 | — | — |
| 2024-01-31 | $7.07 | $7.07 | 22,900 | — | — |
| 2024-01-30 | $7.34 | $7.34 | 37,200 | — | — |
| 2024-01-29 | $7.21 | $7.21 | 23,600 | — | — |
| 2024-01-26 | $7.21 | $7.21 | 21,300 | — | — |
| 2024-01-25 | $7.35 | $7.35 | 23,800 | — | — |
| 2024-01-24 | $7.05 | $7.05 | 50,000 | — | — |
| 2024-01-23 | $7.08 | $7.08 | 39,600 | — | — |
| 2024-01-22 | $7.26 | $7.26 | 83,900 | — | — |
| 2024-01-19 | $7.09 | $7.09 | 44,800 | — | — |
| 2024-01-18 | $6.98 | $6.98 | 35,300 | — | — |
| 2024-01-17 | $7.02 | $7.02 | 26,700 | — | — |
| 2024-01-16 | $7.09 | $7.09 | 37,500 | — | — |
| 2024-01-12 | $7.39 | $7.39 | 47,800 | — | — |
| 2024-01-11 | $7.16 | $7.16 | 52,100 | — | — |
| 2024-01-10 | $7.24 | $7.24 | 47,400 | — | — |
| 2024-01-09 | $7.16 | $7.16 | 176,300 | — | — |
| 2024-01-08 | $6.86 | $6.86 | 76,300 | — | — |
| 2024-01-05 | $6.48 | $6.48 | 43,300 | — | — |
| 2024-01-04 | $6.57 | $6.57 | 29,500 | — | — |
| 2024-01-03 | $6.52 | $6.52 | 75,500 | — | — |
| 2024-01-02 | $6.63 | $6.63 | 43,800 | — | — |