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
- 1999-02-11 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 | $6.50 | $7.66 | 716,610 | — | — |
| 2024-12-30 | $6.40 | $7.54 | 107,040 | — | — |
| 2024-12-27 | $6.80 | $8.02 | 143,260 | — | — |
| 2024-12-26 | $6.80 | $8.02 | 102,710 | — | — |
| 2024-12-24 | $6.30 | $7.43 | 94,620 | — | — |
| 2024-12-23 | $6.50 | $7.66 | 138,730 | — | — |
| 2024-12-20 | $6.50 | $7.66 | 150,310 | — | — |
| 2024-12-19 | $6.30 | $7.43 | 142,300 | — | — |
| 2024-12-18 | $6.70 | $7.90 | 147,220 | — | — |
| 2024-12-17 | $7.10 | $8.37 | 117,360 | — | — |
| 2024-12-16 | $7.90 | $9.31 | 237,740 | — | — |
| 2024-12-13 | $7.20 | $8.49 | 78,290 | — | — |
| 2024-12-12 | $7.40 | $8.72 | 88,710 | — | — |
| 2024-12-11 | $7.30 | $8.61 | 141,090 | — | — |
| 2024-12-10 | $7.20 | $8.49 | 98,780 | — | — |
| 2024-12-09 | $7.00 | $8.25 | 59,880 | — | — |
| 2024-12-06 | $7.10 | $8.37 | 105,700 | — | — |
| 2024-12-05 | $7.20 | $8.49 | 137,640 | — | — |
| 2024-12-04 | $7.30 | $8.61 | 109,080 | — | — |
| 2024-12-03 | $7.10 | $8.37 | 71,400 | — | — |
| 2024-12-02 | $6.90 | $8.13 | 72,120 | — | — |
| 2024-11-29 | $7.10 | $8.37 | 59,950 | — | — |
| 2024-11-27 | $7.30 | $8.61 | 70,880 | — | — |
| 2024-11-26 | $7.40 | $8.72 | 170,410 | — | — |
| 2024-11-25 | $6.90 | $8.13 | 83,260 | — | — |
| 2024-11-22 | $6.80 | $8.02 | 103,710 | — | — |
| 2024-11-21 | $6.30 | $7.43 | 104,080 | — | — |
| 2024-11-20 | $6.30 | $7.43 | 60,790 | — | — |
| 2024-11-19 | $6.30 | $7.43 | 49,810 | — | — |
| 2024-11-18 | $5.90 | $6.96 | 139,210 | — | — |
| 2024-11-15 | $5.80 | $6.84 | 135,390 | — | — |
| 2024-11-14 | $6.30 | $7.43 | 112,820 | — | — |
| 2024-11-13 | $6.20 | $7.31 | 81,700 | — | — |
| 2024-11-12 | $6.60 | $7.78 | 188,790 | — | — |
| 2024-11-11 | $7.20 | $8.49 | 66,000 | — | — |
| 2024-11-08 | $7.30 | $8.61 | 61,010 | — | — |
| 2024-11-07 | $7.30 | $8.61 | 63,160 | — | — |
| 2024-11-06 | $7.40 | $8.72 | 83,490 | — | — |
| 2024-11-05 | $7.40 | $8.72 | 221,280 | — | — |
| 2024-11-04 | $7.30 | $8.61 | 41,090 | — | — |
| 2024-11-01 | $7.60 | $8.96 | 54,480 | — | — |
| 2024-10-31 | $7.60 | $8.96 | 74,220 | — | — |
| 2024-10-30 | $7.70 | $9.08 | 96,310 | — | — |
| 2024-10-29 | $8.00 | $9.43 | 65,790 | — | — |
| 2024-10-28 | $8.40 | $9.90 | 41,180 | — | — |
| 2024-10-25 | $8.30 | $9.78 | 53,240 | — | — |
| 2024-10-24 | $8.40 | $9.90 | 27,610 | — | — |
| 2024-10-23 | $8.70 | $10.26 | 376,390 | — | — |
| 2024-10-22 | $9.20 | $10.85 | 95,120 | — | — |
| 2024-10-21 | $8.70 | $10.26 | 54,200 | — | — |
| 2024-10-18 | $8.40 | $9.90 | 57,560 | — | — |
| 2024-10-17 | $8.60 | $10.14 | 62,750 | — | — |
| 2024-10-16 | $9.10 | $10.73 | 42,970 | — | — |
| 2024-10-15 | $9.10 | $10.73 | 52,370 | — | — |
| 2024-10-14 | $9.30 | $10.96 | 206,110 | — | — |
| 2024-10-11 | $8.70 | $10.26 | 33,620 | — | — |
| 2024-10-10 | $8.30 | $9.78 | 57,940 | — | — |
| 2024-10-09 | $9.10 | $10.73 | 113,930 | — | — |
| 2024-10-08 | $8.30 | $9.78 | 60,370 | — | — |
| 2024-10-07 | $8.10 | $9.55 | 88,110 | — | — |
| 2024-10-04 | $7.70 | $9.08 | 27,890 | — | — |
| 2024-10-03 | $7.50 | $8.84 | 31,140 | — | — |
| 2024-10-02 | $7.50 | $8.84 | 47,880 | — | — |
| 2024-10-01 | $7.70 | $9.08 | 45,850 | — | — |
| 2024-09-30 | $7.70 | $9.08 | 37,120 | — | — |
| 2024-09-27 | $7.70 | $9.08 | 36,490 | — | — |
| 2024-09-26 | $7.80 | $9.19 | 64,410 | — | — |
| 2024-09-25 | $7.80 | $9.19 | 22,540 | — | — |
| 2024-09-24 | $7.90 | $9.31 | 30,980 | — | — |
| 2024-09-23 | $7.80 | $9.19 | 41,980 | — | — |
| 2024-09-20 | $7.80 | $9.19 | 81,620 | — | — |
| 2024-09-19 | $8.00 | $9.43 | 37,590 | — | — |
| 2024-09-18 | $7.70 | $9.08 | 86,250 | — | — |
| 2024-09-17 | $7.80 | $9.19 | 64,660 | — | — |
| 2024-09-16 | $8.10 | $9.55 | 52,160 | — | — |
| 2024-09-13 | $8.30 | $9.78 | 57,060 | — | — |
| 2024-09-12 | $8.30 | $9.78 | 56,560 | — | — |
| 2024-09-11 | $8.70 | $10.26 | 22,470 | — | — |
| 2024-09-10 | $8.70 | $10.26 | 22,950 | — | — |
| 2024-09-09 | $8.70 | $10.26 | 52,210 | — | — |
| 2024-09-06 | $8.50 | $10.02 | 26,530 | — | — |
| 2024-09-05 | $8.80 | $10.37 | 20,800 | — | — |
| 2024-09-04 | $8.90 | $10.49 | 68,070 | — | — |
| 2024-09-03 | $9.10 | $10.73 | 105,220 | — | — |
| 2024-08-30 | $8.20 | $9.67 | 36,490 | — | — |
| 2024-08-29 | $8.20 | $9.67 | 43,310 | — | — |
| 2024-08-28 | $8.10 | $9.55 | 45,000 | — | — |
| 2024-08-27 | $8.40 | $9.90 | 27,680 | — | — |
| 2024-08-26 | $8.60 | $10.14 | 43,870 | — | — |
| 2024-08-23 | $8.60 | $10.14 | 62,170 | — | — |
| 2024-08-22 | $8.30 | $9.78 | 27,060 | — | — |
| 2024-08-21 | $8.50 | $10.02 | 27,900 | — | — |
| 2024-08-20 | $8.10 | $9.55 | 24,410 | — | — |
| 2024-08-19 | $8.40 | $9.90 | 37,010 | — | — |
| 2024-08-16 | $8.30 | $9.78 | 28,960 | — | — |
| 2024-08-15 | $8.40 | $9.90 | 53,510 | — | — |
| 2024-08-14 | $8.00 | $9.43 | 125,280 | — | — |
| 2024-08-13 | $8.20 | $9.67 | 35,300 | — | — |
| 2024-08-12 | $8.30 | $9.78 | 50,760 | — | — |
| 2024-08-09 | $8.20 | $9.67 | 27,850 | — | — |
| 2024-08-08 | $8.10 | $9.55 | 58,210 | — | — |
| 2024-08-07 | $7.70 | $9.08 | 47,380 | — | — |
| 2024-08-06 | $8.10 | $9.55 | 52,410 | — | — |
| 2024-08-05 | $8.30 | $9.78 | 78,670 | — | — |
| 2024-08-02 | $8.40 | $9.90 | 71,170 | — | — |
| 2024-08-01 | $8.90 | $10.49 | 56,590 | — | — |
| 2024-07-31 | $9.40 | $11.08 | 64,820 | — | — |
| 2024-07-30 | $9.10 | $10.73 | 80,300 | — | — |
| 2024-07-29 | $9.40 | $11.08 | 34,110 | — | — |
| 2024-07-26 | $9.50 | $11.20 | 43,760 | — | — |
| 2024-07-25 | $9.50 | $11.20 | 66,090 | — | — |
| 2024-07-24 | $9.50 | $11.20 | 70,510 | — | — |
| 2024-07-23 | $9.80 | $11.55 | 63,820 | — | — |
| 2024-07-22 | $9.60 | $11.32 | 112,650 | — | — |
| 2024-07-19 | $9.00 | $10.61 | 93,280 | — | — |
| 2024-07-18 | $9.40 | $11.08 | 111,500 | — | — |
| 2024-07-17 | $10.10 | $11.91 | 196,900 | — | — |
| 2024-07-16 | $10.40 | $12.26 | 174,670 | — | — |
| 2024-07-15 | $9.50 | $11.20 | 79,130 | — | — |
| 2024-07-12 | $9.50 | $11.20 | 141,180 | — | — |
| 2024-07-11 | $9.30 | $10.96 | 126,920 | — | — |
| 2024-07-10 | $8.80 | $10.37 | 114,270 | — | — |
| 2024-07-09 | $8.30 | $9.78 | 90,440 | — | — |
| 2024-07-08 | $8.50 | $10.02 | 123,690 | — | — |
| 2024-07-05 | $9.50 | $11.20 | 121,060 | — | — |
| 2024-07-03 | $9.10 | $10.73 | 112,190 | — | — |
| 2024-07-02 | $9.50 | $11.20 | 453,700 | — | — |
| 2024-07-01 | $8.80 | $10.37 | 152,210 | — | — |
| 2024-06-28 | $8.40 | $9.90 | 1,588,170 | — | — |
| 2024-06-27 | $8.00 | $9.43 | 132,470 | — | — |
| 2024-06-26 | $8.00 | $9.43 | 112,730 | — | — |
| 2024-06-25 | $7.90 | $9.31 | 83,410 | — | — |
| 2024-06-24 | $8.50 | $10.02 | 170,770 | — | — |
| 2024-06-21 | $7.80 | $9.19 | 67,010 | — | — |
| 2024-06-20 | $7.80 | $9.19 | 183,620 | — | — |
| 2024-06-18 | $8.00 | $9.43 | 101,570 | — | — |
| 2024-06-17 | $8.30 | $9.78 | 74,080 | — | — |
| 2024-06-14 | $8.10 | $9.55 | 119,440 | — | — |
| 2024-06-13 | $8.40 | $9.90 | 128,500 | — | — |
| 2024-06-12 | $8.90 | $10.49 | 162,100 | — | — |
| 2024-06-11 | $9.30 | $10.96 | 59,350 | — | — |
| 2024-06-10 | $9.00 | $10.61 | 354,400 | — | — |
| 2024-06-07 | $9.20 | $10.85 | 105,360 | — | — |
| 2024-06-06 | $9.20 | $10.85 | 193,320 | — | — |
| 2024-06-05 | $9.80 | $11.55 | 93,310 | — | — |
| 2024-06-04 | $10.10 | $11.91 | 185,100 | — | — |
| 2024-06-03 | $10.10 | $11.91 | 783,000 | — | — |
| 2024-05-31 | $10.10 | $11.91 | 187,930 | — | — |
| 2024-05-30 | $9.70 | $11.43 | 195,250 | — | — |
| 2024-05-29 | $10.00 | $11.79 | 364,270 | — | — |
| 2024-05-28 | $11.10 | $13.08 | 413,770 | — | — |
| 2024-05-24 | $12.30 | $14.50 | 165,210 | — | — |
| 2024-05-23 | $12.70 | $14.97 | 205,690 | — | — |
| 2024-05-22 | $13.70 | $16.15 | 84,640 | — | — |
| 2024-05-21 | $13.90 | $16.39 | 113,450 | — | — |
| 2024-05-20 | $14.20 | $16.74 | 144,300 | — | — |
| 2024-05-17 | $13.20 | $15.56 | 158,550 | — | — |
| 2024-05-16 | $13.70 | $16.15 | 103,330 | — | — |
| 2024-05-15 | $14.70 | $17.33 | 142,650 | — | — |
| 2024-05-14 | $14.70 | $17.33 | 268,000 | — | — |
| 2024-05-13 | $13.30 | $15.68 | 108,410 | — | — |
| 2024-05-10 | $13.30 | $15.68 | 138,610 | — | — |
| 2024-05-09 | $13.70 | $16.15 | 205,000 | — | — |
| 2024-05-08 | $14.30 | $16.86 | 331,320 | — | — |
| 2024-05-07 | $16.30 | $19.21 | 209,820 | — | — |
| 2024-05-06 | $16.40 | $19.33 | 198,320 | — | — |
| 2024-05-03 | $16.30 | $19.21 | 291,990 | — | — |
| 2024-05-02 | $16.40 | $19.33 | 412,360 | — | — |
| 2024-05-01 | $14.90 | $17.56 | 325,060 | — | — |
| 2024-04-30 | $13.50 | $15.91 | 371,350 | — | — |
| 2024-04-29 | $12.50 | $14.74 | 233,410 | — | — |
| 2024-04-26 | $12.70 | $14.97 | 128,220 | — | — |
| 2024-04-25 | $12.10 | $14.26 | 206,310 | — | — |
| 2024-04-24 | $13.20 | $15.56 | 155,280 | — | — |
| 2024-04-23 | $12.70 | $14.97 | 263,600 | — | — |
| 2024-04-22 | $12.70 | $14.97 | 140,950 | — | — |
| 2024-04-19 | $13.10 | $15.44 | 261,420 | — | — |
| 2024-04-18 | $14.20 | $16.74 | 702,000 | — | — |
| 2024-04-17 | $11.60 | $13.67 | 251,530 | — | — |
| 2024-04-16 | $12.50 | $14.74 | 320,300 | — | — |
| 2024-04-15 | $15.30 | $18.04 | 716,770 | — | — |
| 2024-04-12 | $15.20 | $17.92 | 638,750 | — | — |
| 2024-04-11 | $17.90 | $21.10 | 1,781,580 | — | — |
| 2024-04-10 | $12.40 | $14.62 | 246,520 | — | — |
| 2024-04-09 | $11.70 | $13.79 | 617,990 | — | — |
| 2024-04-08 | $10.30 | $12.14 | 337,420 | — | — |
| 2024-04-05 | $9.30 | $10.96 | 244,910 | — | — |
| 2024-04-04 | $8.30 | $9.78 | 153,350 | — | — |
| 2024-04-03 | $8.30 | $9.78 | 294,570 | — | — |
| 2024-04-02 | $7.70 | $9.08 | 109,690 | — | — |
| 2024-04-01 | $7.60 | $8.96 | 228,050 | — | — |
| 2024-03-28 | $7.00 | $8.25 | 592,880 | — | — |
| 2024-03-27 | $6.50 | $7.66 | 321,640 | — | — |
| 2024-03-26 | $6.10 | $7.19 | 52,240 | — | — |
| 2024-03-25 | $6.10 | $7.19 | 57,880 | — | — |
| 2024-03-22 | $5.60 | $6.60 | 43,420 | — | — |
| 2024-03-21 | $5.70 | $6.72 | 57,740 | — | — |
| 2024-03-20 | $5.90 | $6.96 | 65,400 | — | — |
| 2024-03-19 | $6.00 | $7.07 | 74,240 | — | — |
| 2024-03-18 | $5.70 | $6.72 | 61,100 | — | — |
| 2024-03-15 | $5.80 | $6.84 | 183,840 | — | — |
| 2024-03-14 | $6.00 | $7.07 | 58,420 | — | — |
| 2024-03-13 | $6.40 | $7.54 | 67,200 | — | — |
| 2024-03-12 | $6.30 | $7.43 | 79,390 | — | — |
| 2024-03-11 | $6.60 | $7.78 | 161,800 | — | — |
| 2024-03-08 | $6.50 | $7.66 | 140,430 | — | — |
| 2024-03-07 | $6.10 | $7.19 | 71,400 | — | — |
| 2024-03-06 | $6.40 | $7.54 | 106,990 | — | — |
| 2024-03-05 | $5.90 | $6.96 | 116,390 | — | — |
| 2024-03-04 | $6.40 | $7.54 | 74,260 | — | — |
| 2024-03-01 | $6.40 | $7.54 | 116,120 | — | — |
| 2024-02-29 | $6.10 | $7.19 | 114,800 | — | — |
| 2024-02-28 | $6.20 | $7.31 | 179,670 | — | — |
| 2024-02-27 | $6.50 | $7.66 | 422,330 | — | — |
| 2024-02-26 | $5.50 | $6.48 | 141,760 | — | — |
| 2024-02-23 | $5.90 | $6.96 | 267,380 | — | — |
| 2024-02-22 | $5.60 | $6.60 | 264,500 | — | — |
| 2024-02-21 | $5.00 | $5.89 | 129,100 | — | — |
| 2024-02-20 | $5.00 | $5.89 | 230,370 | — | — |
| 2024-02-16 | $4.80 | $5.66 | 333,140 | — | — |
| 2024-02-15 | $4.20 | $4.95 | 151,730 | — | — |
| 2024-02-14 | $4.20 | $4.95 | 200,250 | — | — |
| 2024-02-13 | $3.80 | $4.48 | 203,220 | — | — |
| 2024-02-12 | $3.90 | $4.60 | 170,030 | — | — |
| 2024-02-09 | $3.80 | $4.48 | 349,840 | — | — |
| 2024-02-08 | $4.10 | $4.83 | 157,600 | — | — |
| 2024-02-07 | $4.40 | $5.19 | 173,400 | — | — |
| 2024-02-06 | $4.40 | $5.19 | 750,550 | — | — |
| 2024-02-05 | $4.90 | $5.78 | 87,140 | — | — |
| 2024-02-02 | $5.00 | $5.89 | 165,940 | — | — |
| 2024-02-01 | $4.90 | $5.78 | 151,670 | — | — |
| 2024-01-31 | $4.90 | $5.78 | 100,410 | — | — |
| 2024-01-30 | $4.70 | $5.54 | 99,460 | — | — |
| 2024-01-29 | $4.90 | $5.78 | 134,700 | — | — |
| 2024-01-26 | $4.30 | $5.07 | 87,400 | — | — |
| 2024-01-25 | $4.40 | $5.19 | 176,250 | — | — |
| 2024-01-24 | $4.30 | $5.07 | 406,380 | — | — |
| 2024-01-23 | $4.10 | $4.83 | 303,110 | — | — |
| 2024-01-22 | $4.00 | $4.72 | 283,190 | — | — |
| 2024-01-19 | $3.70 | $4.36 | 287,930 | — | — |
| 2024-01-18 | $4.20 | $4.95 | 97,590 | — | — |
| 2024-01-17 | $4.40 | $5.19 | 185,710 | — | — |
| 2024-01-16 | $4.20 | $4.95 | 194,560 | — | — |
| 2024-01-12 | $4.60 | $5.42 | 345,650 | — | — |
| 2024-01-11 | $4.40 | $5.19 | 412,220 | — | — |
| 2024-01-10 | $5.10 | $6.01 | 197,050 | — | — |
| 2024-01-09 | $5.60 | $6.60 | 81,570 | — | — |
| 2024-01-08 | $5.60 | $6.60 | 192,320 | — | — |
| 2024-01-05 | $5.90 | $6.96 | 258,790 | — | — |
| 2024-01-04 | $6.50 | $7.66 | 72,940 | — | — |
| 2024-01-03 | $6.80 | $8.02 | 94,500 | — | — |
| 2024-01-02 | $7.20 | $8.49 | 117,800 | — | — |