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 | $6.13 | $7.15 | 139,400 | — | — |
| 2024-12-30 | $6.33 | $7.39 | 114,000 | — | — |
| 2024-12-27 | $6.71 | $7.83 | 61,600 | — | — |
| 2024-12-26 | $6.74 | $7.86 | 198,300 | — | — |
| 2024-12-24 | $6.37 | $7.43 | 22,600 | — | — |
| 2024-12-23 | $6.43 | $7.50 | 63,700 | — | — |
| 2024-12-20 | $6.50 | $7.58 | 101,400 | — | — |
| 2024-12-19 | $6.38 | $7.44 | 80,800 | — | — |
| 2024-12-18 | $6.41 | $7.48 | 240,900 | — | — |
| 2024-12-17 | $6.70 | $7.82 | 147,000 | — | — |
| 2024-12-16 | $6.75 | $7.88 | 139,100 | — | — |
| 2024-12-13 | $6.97 | $8.13 | 78,200 | — | — |
| 2024-12-12 | $7.32 | $8.54 | 122,000 | — | — |
| 2024-12-11 | $7.01 | $8.18 | 196,100 | — | — |
| 2024-12-10 | $7.14 | $8.33 | 177,600 | — | — |
| 2024-12-09 | $7.37 | $8.60 | 124,400 | — | — |
| 2024-12-06 | $7.33 | $8.55 | 283,800 | — | — |
| 2024-12-05 | $7.54 | $8.80 | 308,500 | — | — |
| 2024-12-04 | $8.00 | $9.33 | 84,700 | — | — |
| 2024-12-03 | $7.98 | $9.31 | 124,000 | — | — |
| 2024-12-02 | $7.94 | $9.26 | 219,500 | — | — |
| 2024-11-29 | $7.70 | $8.98 | 357,800 | — | — |
| 2024-11-27 | $8.22 | $9.59 | 119,800 | — | — |
| 2024-11-26 | $8.34 | $9.73 | 309,000 | — | — |
| 2024-11-25 | $7.65 | $8.93 | 257,200 | — | — |
| 2024-11-22 | $8.01 | $9.35 | 183,400 | — | — |
| 2024-11-21 | $7.88 | $9.19 | 190,900 | — | — |
| 2024-11-20 | $7.83 | $9.14 | 257,400 | — | — |
| 2024-11-19 | $8.25 | $9.63 | 387,600 | — | — |
| 2024-11-18 | $7.79 | $9.09 | 502,700 | — | — |
| 2024-11-15 | $7.07 | $8.25 | 426,200 | — | — |
| 2024-11-14 | $6.24 | $7.28 | 172,400 | — | — |
| 2024-11-13 | $5.94 | $6.93 | 104,200 | — | — |
| 2024-11-12 | $5.94 | $6.93 | 120,100 | — | — |
| 2024-11-11 | $5.77 | $6.73 | 217,800 | — | — |
| 2024-11-08 | $6.27 | $7.32 | 144,500 | — | — |
| 2024-11-07 | $6.42 | $7.49 | 111,900 | — | — |
| 2024-11-06 | $6.11 | $7.13 | 172,800 | — | — |
| 2024-11-05 | $6.27 | $7.32 | 92,500 | — | — |
| 2024-11-04 | $6.25 | $7.29 | 55,200 | — | — |
| 2024-11-01 | $6.12 | $7.14 | 83,100 | — | — |
| 2024-10-31 | $6.15 | $7.18 | 83,600 | — | — |
| 2024-10-30 | $6.32 | $7.37 | 62,000 | — | — |
| 2024-10-29 | $6.39 | $7.46 | 83,000 | — | — |
| 2024-10-28 | $6.08 | $7.09 | 71,300 | — | — |
| 2024-10-25 | $6.01 | $7.01 | 49,000 | — | — |
| 2024-10-24 | $6.19 | $7.22 | 114,400 | — | — |
| 2024-10-23 | $6.18 | $7.21 | 119,800 | — | — |
| 2024-10-22 | $6.41 | $7.48 | 82,700 | — | — |
| 2024-10-21 | $6.40 | $7.47 | 248,200 | — | — |
| 2024-10-18 | $6.49 | $7.57 | 286,000 | — | — |
| 2024-10-17 | $6.00 | $7.00 | 44,500 | — | — |
| 2024-10-16 | $5.95 | $6.94 | 48,900 | — | — |
| 2024-10-15 | $5.91 | $6.90 | 49,300 | — | — |
| 2024-10-14 | $5.90 | $6.88 | 71,400 | — | — |
| 2024-10-11 | $5.92 | $6.91 | 146,100 | — | — |
| 2024-10-10 | $5.79 | $6.76 | 61,600 | — | — |
| 2024-10-09 | $5.58 | $6.51 | 36,500 | — | — |
| 2024-10-08 | $5.57 | $6.50 | 65,300 | — | — |
| 2024-10-07 | $5.69 | $6.64 | 120,600 | — | — |
| 2024-10-04 | $5.72 | $6.67 | 57,100 | — | — |
| 2024-10-03 | $5.65 | $6.59 | 39,200 | — | — |
| 2024-10-02 | $5.74 | $6.70 | 34,900 | — | — |
| 2024-10-01 | $5.71 | $6.66 | 69,300 | — | — |
| 2024-09-30 | $5.81 | $6.78 | 92,700 | — | — |
| 2024-09-27 | $5.59 | $6.52 | 55,400 | — | — |
| 2024-09-26 | $5.68 | $6.63 | 97,600 | — | — |
| 2024-09-25 | $5.70 | $6.65 | 119,700 | — | — |
| 2024-09-24 | $5.88 | $6.86 | 93,100 | — | — |
| 2024-09-23 | $5.88 | $6.86 | 106,900 | — | — |
| 2024-09-20 | $5.95 | $6.94 | 215,700 | — | — |
| 2024-09-19 | $5.61 | $6.55 | 55,800 | — | — |
| 2024-09-18 | $5.41 | $6.31 | 112,000 | — | — |
| 2024-09-17 | $5.75 | $6.71 | 53,700 | — | — |
| 2024-09-16 | $5.89 | $6.87 | 93,300 | — | — |
| 2024-09-13 | $5.84 | $6.81 | 139,100 | — | — |
| 2024-09-12 | $5.86 | $6.84 | 215,300 | — | — |
| 2024-09-11 | $5.28 | $6.16 | 50,200 | — | — |
| 2024-09-10 | $5.25 | $6.13 | 39,900 | — | — |
| 2024-09-09 | $5.14 | $6.00 | 58,300 | — | — |
| 2024-09-06 | $5.23 | $6.10 | 43,500 | — | — |
| 2024-09-05 | $5.25 | $6.13 | 63,900 | — | — |
| 2024-09-04 | $5.34 | $6.23 | 23,000 | — | — |
| 2024-09-03 | $5.33 | $6.22 | 70,800 | — | — |
| 2024-08-30 | $5.54 | $6.46 | 45,000 | — | — |
| 2024-08-29 | $5.52 | $6.44 | 29,700 | — | — |
| 2024-08-28 | $5.41 | $6.31 | 43,500 | — | — |
| 2024-08-27 | $5.57 | $6.50 | 62,300 | — | — |
| 2024-08-26 | $5.61 | $6.55 | 53,700 | — | — |
| 2024-08-23 | $5.64 | $6.58 | 64,600 | — | — |
| 2024-08-22 | $5.51 | $6.43 | 28,200 | — | — |
| 2024-08-21 | $5.53 | $6.45 | 29,600 | — | — |
| 2024-08-20 | $5.44 | $6.35 | 68,100 | — | — |
| 2024-08-19 | $5.55 | $6.48 | 70,900 | — | — |
| 2024-08-16 | $5.17 | $6.03 | 86,800 | — | — |
| 2024-08-15 | $5.07 | $5.92 | 55,500 | — | — |
| 2024-08-14 | $5.12 | $5.97 | 49,700 | — | — |
| 2024-08-13 | $5.25 | $6.13 | 71,400 | — | — |
| 2024-08-12 | $5.08 | $5.93 | 89,900 | — | — |
| 2024-08-09 | $5.16 | $6.02 | 48,200 | — | — |
| 2024-08-08 | $5.15 | $6.01 | 47,200 | — | — |
| 2024-08-07 | $4.99 | $5.82 | 92,600 | — | — |
| 2024-08-06 | $5.22 | $6.09 | 57,200 | — | — |
| 2024-08-05 | $5.08 | $5.93 | 102,400 | — | — |
| 2024-08-02 | $5.35 | $6.24 | 82,300 | — | — |
| 2024-08-01 | $5.56 | $6.49 | 80,800 | — | — |
| 2024-07-31 | $5.84 | $6.81 | 57,600 | — | — |
| 2024-07-30 | $5.54 | $6.46 | 61,800 | — | — |
| 2024-07-29 | $5.67 | $6.62 | 42,500 | — | — |
| 2024-07-26 | $5.84 | $6.81 | 60,600 | — | — |
| 2024-07-25 | $5.55 | $6.48 | 90,100 | — | — |
| 2024-07-24 | $5.86 | $6.84 | 65,600 | — | — |
| 2024-07-23 | $5.90 | $6.88 | 41,500 | — | — |
| 2024-07-22 | $6.00 | $7.00 | 69,200 | — | — |
| 2024-07-19 | $5.93 | $6.92 | 60,900 | — | — |
| 2024-07-18 | $6.02 | $7.02 | 114,000 | — | — |
| 2024-07-17 | $6.43 | $7.50 | 141,500 | — | — |
| 2024-07-16 | $6.73 | $7.85 | 158,300 | — | — |
| 2024-07-15 | $6.28 | $7.33 | 86,800 | — | — |
| 2024-07-12 | $6.46 | $7.54 | 191,200 | — | — |
| 2024-07-11 | $6.37 | $7.43 | 278,000 | — | — |
| 2024-07-10 | $5.85 | $6.83 | 90,400 | — | — |
| 2024-07-09 | $5.71 | $6.66 | 33,100 | — | — |
| 2024-07-08 | $5.68 | $6.63 | 108,900 | — | — |
| 2024-07-05 | $5.80 | $6.77 | 116,100 | — | — |
| 2024-07-03 | $5.50 | $6.42 | 100,100 | — | — |
| 2024-07-02 | $5.26 | $6.14 | 30,500 | — | — |
| 2024-07-01 | $5.21 | $6.08 | 30,200 | — | — |
| 2024-06-28 | $5.17 | $6.03 | 70,300 | — | — |
| 2024-06-27 | $5.07 | $5.92 | 61,700 | — | — |
| 2024-06-26 | $5.10 | $5.95 | 77,300 | — | — |
| 2024-06-25 | $5.20 | $6.07 | 96,400 | — | — |
| 2024-06-24 | $5.63 | $6.57 | 88,200 | — | — |
| 2024-06-21 | $5.63 | $6.57 | 215,800 | — | — |
| 2024-06-20 | $5.86 | $6.84 | 201,500 | — | — |
| 2024-06-18 | $5.97 | $6.97 | 105,500 | — | — |
| 2024-06-17 | $5.89 | $6.87 | 347,600 | — | — |
| 2024-06-14 | $5.64 | $6.58 | 172,800 | — | — |
| 2024-06-13 | $5.29 | $6.17 | 127,600 | — | — |
| 2024-06-12 | $5.29 | $6.17 | 83,200 | — | — |
| 2024-06-11 | $5.44 | $6.35 | 97,400 | — | — |
| 2024-06-10 | $5.66 | $6.60 | 94,700 | — | — |
| 2024-06-07 | $5.56 | $6.49 | 170,100 | — | — |
| 2024-06-06 | $5.85 | $6.83 | 154,400 | — | — |
| 2024-06-05 | $5.57 | $6.50 | 63,500 | — | — |
| 2024-06-04 | $5.50 | $6.42 | 108,700 | — | — |
| 2024-06-03 | $5.75 | $6.71 | 115,300 | — | — |
| 2024-05-31 | $5.83 | $6.80 | 106,300 | — | — |
| 2024-05-30 | $5.80 | $6.77 | 103,100 | — | — |
| 2024-05-29 | $5.68 | $6.63 | 129,200 | — | — |
| 2024-05-28 | $5.91 | $6.90 | 208,200 | — | — |
| 2024-05-24 | $5.94 | $6.93 | 199,600 | — | — |
| 2024-05-23 | $5.41 | $6.31 | 177,700 | — | — |
| 2024-05-22 | $5.83 | $6.80 | 309,200 | — | — |
| 2024-05-21 | $6.40 | $7.47 | 235,600 | — | — |
| 2024-05-20 | $6.11 | $7.13 | 565,000 | — | — |
| 2024-05-17 | $5.95 | $6.94 | 212,800 | — | — |
| 2024-05-16 | $5.36 | $6.25 | 134,000 | — | — |
| 2024-05-15 | $5.31 | $6.20 | 236,000 | — | — |
| 2024-05-14 | $5.07 | $5.92 | 262,600 | — | — |
| 2024-05-13 | $4.60 | $5.37 | 238,400 | — | — |
| 2024-05-10 | $4.25 | $4.96 | 119,000 | — | — |
| 2024-05-09 | $4.49 | $5.24 | 195,900 | — | — |
| 2024-05-08 | $4.60 | $5.37 | 368,900 | — | — |
| 2024-05-07 | $4.35 | $5.08 | 22,900 | — | — |
| 2024-05-06 | $4.40 | $5.13 | 41,700 | — | — |
| 2024-05-03 | $4.35 | $5.08 | 22,500 | — | — |
| 2024-05-02 | $4.41 | $5.15 | 78,000 | — | — |
| 2024-05-01 | $4.34 | $5.06 | 46,600 | — | — |
| 2024-04-30 | $4.18 | $4.88 | 42,100 | — | — |
| 2024-04-29 | $4.30 | $5.02 | 47,800 | — | — |
| 2024-04-26 | $4.42 | $5.16 | 83,600 | — | — |
| 2024-04-25 | $4.10 | $4.78 | 61,700 | — | — |
| 2024-04-24 | $4.05 | $4.73 | 35,600 | — | — |
| 2024-04-23 | $4.13 | $4.82 | 51,100 | — | — |
| 2024-04-22 | $4.09 | $4.77 | 116,400 | — | — |
| 2024-04-19 | $4.37 | $5.10 | 164,500 | — | — |
| 2024-04-18 | $4.08 | $4.76 | 59,500 | — | — |
| 2024-04-17 | $3.94 | $4.60 | 49,900 | — | — |
| 2024-04-16 | $3.90 | $4.55 | 61,500 | — | — |
| 2024-04-15 | $3.94 | $4.60 | 176,300 | — | — |
| 2024-04-12 | $4.43 | $5.17 | 178,400 | — | — |
| 2024-04-11 | $4.64 | $5.41 | 65,800 | — | — |
| 2024-04-10 | $4.61 | $5.38 | 111,900 | — | — |
| 2024-04-09 | $4.72 | $5.51 | 143,000 | — | — |
| 2024-04-08 | $4.31 | $5.03 | 104,500 | — | — |
| 2024-04-05 | $4.09 | $4.77 | 95,500 | — | — |
| 2024-04-04 | $4.09 | $4.77 | 99,500 | — | — |
| 2024-04-03 | $4.22 | $4.92 | 95,100 | — | — |
| 2024-04-02 | $3.99 | $4.66 | 177,100 | — | — |
| 2024-04-01 | $3.93 | $4.59 | 130,600 | — | — |
| 2024-03-28 | $3.67 | $4.28 | 62,200 | — | — |
| 2024-03-27 | $3.61 | $4.21 | 49,600 | — | — |
| 2024-03-26 | $3.56 | $4.15 | 60,400 | — | — |
| 2024-03-25 | $3.63 | $4.24 | 77,600 | — | — |
| 2024-03-22 | $3.67 | $4.28 | 60,700 | — | — |
| 2024-03-21 | $3.46 | $4.04 | 37,000 | — | — |
| 2024-03-20 | $3.56 | $4.15 | 22,700 | — | — |
| 2024-03-19 | $3.45 | $4.03 | 38,300 | — | — |
| 2024-03-18 | $3.50 | $4.08 | 36,700 | — | — |
| 2024-03-15 | $3.56 | $4.15 | 29,800 | — | — |
| 2024-03-14 | $3.68 | $4.29 | 33,500 | — | — |
| 2024-03-13 | $3.85 | $4.49 | 39,700 | — | — |
| 2024-03-12 | $3.77 | $4.40 | 31,700 | — | — |
| 2024-03-11 | $3.89 | $4.54 | 133,800 | — | — |
| 2024-03-08 | $3.70 | $4.32 | 50,200 | — | — |
| 2024-03-07 | $3.50 | $4.08 | 61,200 | — | — |
| 2024-03-06 | $3.65 | $4.26 | 32,100 | — | — |
| 2024-03-05 | $3.60 | $4.20 | 24,200 | — | — |
| 2024-03-04 | $3.59 | $4.19 | 46,200 | — | — |
| 2024-03-01 | $3.54 | $4.13 | 61,600 | — | — |
| 2024-02-29 | $3.42 | $3.99 | 7,900 | — | — |
| 2024-02-28 | $3.38 | $3.94 | 8,800 | — | — |
| 2024-02-27 | $3.38 | $3.94 | 23,000 | — | — |
| 2024-02-26 | $3.39 | $3.96 | 17,500 | — | — |
| 2024-02-23 | $3.38 | $3.94 | 14,400 | — | — |
| 2024-02-22 | $3.33 | $3.89 | 13,100 | — | — |
| 2024-02-21 | $3.40 | $3.97 | 7,000 | — | — |
| 2024-02-20 | $3.42 | $3.99 | 27,400 | — | — |
| 2024-02-16 | $3.44 | $4.01 | 6,600 | — | — |
| 2024-02-15 | $3.43 | $4.00 | 10,900 | — | — |
| 2024-02-14 | $3.32 | $3.87 | 16,800 | — | — |
| 2024-02-13 | $3.20 | $3.73 | 23,400 | — | — |
| 2024-02-12 | $3.45 | $4.03 | 10,500 | — | — |
| 2024-02-09 | $3.49 | $4.07 | 22,300 | — | — |
| 2024-02-08 | $3.47 | $4.05 | 17,000 | — | — |
| 2024-02-07 | $3.47 | $4.05 | 27,000 | — | — |
| 2024-02-06 | $3.55 | $4.14 | 8,100 | — | — |
| 2024-02-05 | $3.56 | $4.15 | 31,400 | — | — |
| 2024-02-02 | $3.77 | $4.40 | 19,400 | — | — |
| 2024-02-01 | $3.71 | $4.33 | 49,100 | — | — |
| 2024-01-31 | $3.70 | $4.32 | 17,900 | — | — |
| 2024-01-30 | $3.73 | $4.35 | 5,200 | — | — |
| 2024-01-29 | $3.68 | $4.29 | 32,300 | — | — |
| 2024-01-26 | $3.51 | $4.10 | 15,900 | — | — |
| 2024-01-25 | $3.58 | $4.18 | 22,500 | — | — |
| 2024-01-24 | $3.63 | $4.24 | 25,900 | — | — |
| 2024-01-23 | $3.71 | $4.33 | 23,000 | — | — |
| 2024-01-22 | $3.81 | $4.45 | 17,600 | — | — |
| 2024-01-19 | $3.86 | $4.50 | 81,900 | — | — |
| 2024-01-18 | $3.86 | $4.50 | 12,500 | — | — |
| 2024-01-17 | $3.79 | $4.42 | 25,900 | — | — |
| 2024-01-16 | $3.83 | $4.47 | 45,600 | — | — |
| 2024-01-12 | $3.98 | $4.64 | 90,200 | — | — |
| 2024-01-11 | $4.03 | $4.70 | 48,200 | — | — |
| 2024-01-10 | $4.15 | $4.84 | 8,400 | — | — |
| 2024-01-09 | $4.14 | $4.83 | 15,900 | — | — |
| 2024-01-08 | $3.98 | $4.64 | 30,800 | — | — |
| 2024-01-05 | $4.11 | $4.80 | 28,600 | — | — |
| 2024-01-04 | $4.22 | $4.92 | 32,000 | — | — |
| 2024-01-03 | $4.25 | $4.96 | 37,500 | — | — |
| 2024-01-02 | $4.23 | $4.94 | 42,000 | — | — |