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
- 1999-07-30 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 | $7.85 | $28.98 | 88,300 | — | — |
| 2024-12-30 | $8.78 | $32.41 | 478,600 | — | — |
| 2024-12-27 | $5.25 | $19.38 | 26,700 | — | — |
| 2024-12-26 | $5.25 | $19.38 | 9,000 | — | — |
| 2024-12-24 | $5.27 | $19.45 | 17,100 | — | — |
| 2024-12-23 | $4.84 | $17.87 | 31,900 | — | — |
| 2024-12-20 | $3.97 | $14.65 | 29,300 | — | — |
| 2024-12-19 | $3.88 | $14.32 | 19,800 | — | — |
| 2024-12-18 | $3.86 | $14.25 | 29,200 | — | — |
| 2024-12-17 | $4.02 | $14.84 | 9,200 | — | — |
| 2024-12-16 | $4.08 | $15.06 | 14,300 | — | — |
| 2024-12-13 | $4.44 | $16.39 | 13,000 | — | — |
| 2024-12-12 | $4.54 | $16.76 | 7,900 | — | — |
| 2024-12-11 | $4.53 | $16.72 | 19,000 | — | — |
| 2024-12-10 | $4.60 | $16.98 | 18,900 | — | — |
| 2024-12-09 | $4.75 | $17.53 | 17,900 | — | — |
| 2024-12-06 | $4.96 | $18.31 | 4,600 | — | — |
| 2024-12-05 | $5.07 | $18.72 | 9,300 | — | — |
| 2024-12-04 | $5.05 | $18.64 | 3,100 | — | — |
| 2024-12-03 | $5.20 | $19.20 | 3,400 | — | — |
| 2024-12-02 | $5.09 | $18.79 | 6,500 | — | — |
| 2024-11-29 | $5.41 | $19.97 | 3,000 | — | — |
| 2024-11-27 | $5.54 | $20.45 | 10,600 | — | — |
| 2024-11-26 | $5.43 | $20.04 | 14,000 | — | — |
| 2024-11-25 | $5.35 | $19.75 | 20,100 | — | — |
| 2024-11-22 | $5.15 | $19.01 | 12,600 | — | — |
| 2024-11-21 | $5.01 | $18.49 | 14,900 | — | — |
| 2024-11-20 | $4.79 | $17.68 | 11,400 | — | — |
| 2024-11-19 | $5.11 | $18.86 | 9,900 | — | — |
| 2024-11-18 | $5.63 | $20.78 | 12,800 | — | — |
| 2024-11-15 | $5.85 | $21.59 | 11,300 | — | — |
| 2024-11-14 | $5.90 | $21.78 | 8,600 | — | — |
| 2024-11-13 | $5.95 | $21.96 | 5,400 | — | — |
| 2024-11-12 | $6.08 | $22.44 | 4,100 | — | — |
| 2024-11-11 | $6.02 | $22.22 | 2,300 | — | — |
| 2024-11-08 | $6.03 | $22.26 | 2,900 | — | — |
| 2024-11-07 | $6.00 | $22.15 | 15,700 | — | — |
| 2024-11-06 | $6.10 | $22.52 | 10,200 | — | — |
| 2024-11-05 | $6.25 | $23.07 | 3,600 | — | — |
| 2024-11-04 | $6.25 | $23.07 | 2,400 | — | — |
| 2024-11-01 | $6.25 | $23.07 | 7,700 | — | — |
| 2024-10-31 | $6.37 | $23.51 | 10,700 | — | — |
| 2024-10-30 | $6.27 | $23.14 | 8,500 | — | — |
| 2024-10-29 | $6.27 | $23.14 | 1,500 | — | — |
| 2024-10-28 | $6.43 | $23.74 | 1,100 | — | — |
| 2024-10-25 | $6.41 | $23.66 | 2,400 | — | — |
| 2024-10-24 | $6.46 | $23.85 | 400 | — | — |
| 2024-10-23 | $6.20 | $22.89 | 10,600 | — | — |
| 2024-10-22 | $6.20 | $22.89 | 6,500 | — | — |
| 2024-10-21 | $6.11 | $22.55 | 4,000 | — | — |
| 2024-10-18 | $6.48 | $23.92 | 5,500 | — | — |
| 2024-10-17 | $6.38 | $23.55 | 4,500 | — | — |
| 2024-10-16 | $6.60 | $24.36 | 9,400 | — | — |
| 2024-10-15 | $6.68 | $24.66 | 17,700 | — | — |
| 2024-10-14 | $6.89 | $25.43 | 9,900 | — | — |
| 2024-10-11 | $7.14 | $26.36 | 1,800 | — | — |
| 2024-10-10 | $7.10 | $26.21 | 3,500 | — | — |
| 2024-10-09 | $7.13 | $26.32 | 11,600 | — | — |
| 2024-10-08 | $7.06 | $26.06 | 10,200 | — | — |
| 2024-10-07 | $7.02 | $25.91 | 15,400 | — | — |
| 2024-10-04 | $6.95 | $25.65 | 7,900 | — | — |
| 2024-10-03 | $7.05 | $26.02 | 8,800 | — | — |
| 2024-10-02 | $7.00 | $25.84 | 2,400 | — | — |
| 2024-10-01 | $6.95 | $25.65 | 10,400 | — | — |
| 2024-09-30 | $7.05 | $26.02 | 5,600 | — | — |
| 2024-09-27 | $7.03 | $25.95 | 11,800 | — | — |
| 2024-09-26 | $7.07 | $26.10 | 18,900 | — | — |
| 2024-09-25 | $7.12 | $26.28 | 14,800 | — | — |
| 2024-09-24 | $7.07 | $26.10 | 9,100 | — | — |
| 2024-09-23 | $7.25 | $26.76 | 6,100 | — | — |
| 2024-09-20 | $7.17 | $26.47 | 4,400 | — | — |
| 2024-09-19 | $7.23 | $26.69 | 4,900 | — | — |
| 2024-09-18 | $6.90 | $25.47 | 10,100 | — | — |
| 2024-09-17 | $6.90 | $25.47 | 12,600 | — | — |
| 2024-09-16 | $7.41 | $27.35 | 7,000 | — | — |
| 2024-09-13 | $7.25 | $26.76 | 11,100 | — | — |
| 2024-09-12 | $7.49 | $27.65 | 32,700 | — | — |
| 2024-09-11 | $7.31 | $26.98 | 1,900 | — | — |
| 2024-09-10 | $7.30 | $26.95 | 8,100 | — | — |
| 2024-09-09 | $7.22 | $26.65 | 3,500 | — | — |
| 2024-09-06 | $7.25 | $26.76 | 22,700 | — | — |
| 2024-09-05 | $7.23 | $26.69 | 7,800 | — | — |
| 2024-09-04 | $7.20 | $26.58 | 8,600 | — | — |
| 2024-09-03 | $7.00 | $25.84 | 8,400 | — | — |
| 2024-08-30 | $7.25 | $26.76 | 13,600 | — | — |
| 2024-08-29 | $7.00 | $25.84 | 1,500 | — | — |
| 2024-08-28 | $7.25 | $26.76 | 3,000 | — | — |
| 2024-08-27 | $7.01 | $25.88 | 7,600 | — | — |
| 2024-08-26 | $7.06 | $26.06 | 1,600 | — | — |
| 2024-08-23 | $7.29 | $26.91 | 2,100 | — | — |
| 2024-08-22 | $7.11 | $26.25 | 2,700 | — | — |
| 2024-08-21 | $6.81 | $25.14 | 10,700 | — | — |
| 2024-08-20 | $6.88 | $25.40 | 7,300 | — | — |
| 2024-08-19 | $7.43 | $27.43 | 8,000 | — | — |
| 2024-08-16 | $7.12 | $26.28 | 2,600 | — | — |
| 2024-08-15 | $7.11 | $26.25 | 12,000 | — | — |
| 2024-08-14 | $7.22 | $26.65 | 9,500 | — | — |
| 2024-08-13 | $7.54 | $27.83 | 10,300 | — | — |
| 2024-08-12 | $7.60 | $28.05 | 37,700 | — | — |
| 2024-08-09 | $7.75 | $28.61 | 51,400 | — | — |
| 2024-08-08 | $6.45 | $23.81 | 7,300 | — | — |
| 2024-08-07 | $6.04 | $22.30 | 2,000 | — | — |
| 2024-08-06 | $6.35 | $23.44 | 13,700 | — | — |
| 2024-08-05 | $5.98 | $22.07 | 11,100 | — | — |
| 2024-08-02 | $6.15 | $22.70 | 1,000 | — | — |
| 2024-08-01 | $6.43 | $23.74 | 10,000 | — | — |
| 2024-07-31 | $6.32 | $23.33 | 6,100 | — | — |
| 2024-07-30 | $6.65 | $24.55 | 20,400 | — | — |
| 2024-07-29 | $6.00 | $22.15 | 12,300 | — | — |
| 2024-07-26 | $5.85 | $21.59 | 13,300 | — | — |
| 2024-07-25 | $4.94 | $18.24 | 7,800 | — | — |
| 2024-07-24 | $5.01 | $18.49 | 2,900 | — | — |
| 2024-07-23 | $5.18 | $19.12 | 2,500 | — | — |
| 2024-07-22 | $5.17 | $19.08 | 8,200 | — | — |
| 2024-07-19 | $5.43 | $20.04 | 2,500 | — | — |
| 2024-07-18 | $5.64 | $20.82 | 3,200 | — | — |
| 2024-07-17 | $5.77 | $21.30 | 2,800 | — | — |
| 2024-07-16 | $5.83 | $21.52 | 3,900 | — | — |
| 2024-07-15 | $5.99 | $22.11 | 3,800 | — | — |
| 2024-07-12 | $5.90 | $21.78 | 9,000 | — | — |
| 2024-07-11 | $5.90 | $21.78 | 8,200 | — | — |
| 2024-07-10 | $6.14 | $22.66 | 20,400 | — | — |
| 2024-07-09 | $5.88 | $21.71 | 4,900 | — | — |
| 2024-07-08 | $5.85 | $21.59 | 10,500 | — | — |
| 2024-07-05 | $6.10 | $22.52 | 11,800 | — | — |
| 2024-07-03 | $5.46 | $20.15 | 5,300 | — | — |
| 2024-07-02 | $6.14 | $22.66 | 20,000 | — | — |
| 2024-07-01 | $6.22 | $22.96 | 16,700 | — | — |
| 2024-06-28 | $6.80 | $25.10 | 10,200 | — | — |
| 2024-06-27 | $6.84 | $25.25 | 57,000 | — | — |
| 2024-06-26 | $6.88 | $25.40 | 65,000 | — | — |
| 2024-06-25 | $6.26 | $23.11 | 39,500 | — | — |
| 2024-06-24 | $5.16 | $19.05 | 8,500 | — | — |
| 2024-06-21 | $5.50 | $20.30 | 27,100 | — | — |
| 2024-06-20 | $5.12 | $18.90 | 17,400 | — | — |
| 2024-06-18 | $4.82 | $17.79 | 61,500 | — | — |
| 2024-06-17 | $4.13 | $15.25 | 9,700 | — | — |
| 2024-06-14 | $3.73 | $13.77 | 1,000 | — | — |
| 2024-06-13 | $3.71 | $13.69 | 4,500 | — | — |
| 2024-06-12 | $3.78 | $13.95 | 13,400 | — | — |
| 2024-06-11 | $3.62 | $13.36 | 9,100 | — | — |
| 2024-06-10 | $3.65 | $13.47 | 9,000 | — | — |
| 2024-06-07 | $3.82 | $14.10 | 5,700 | — | — |
| 2024-06-06 | $3.82 | $14.10 | 5,200 | — | — |
| 2024-06-05 | $3.89 | $14.36 | 8,400 | — | — |
| 2024-06-04 | $4.05 | $14.95 | 2,500 | — | — |
| 2024-06-03 | $4.14 | $15.28 | 1,100 | — | — |
| 2024-05-31 | $4.12 | $15.21 | 8,700 | — | — |
| 2024-05-30 | $4.10 | $15.13 | 8,000 | — | — |
| 2024-05-29 | $4.13 | $15.25 | 2,500 | — | — |
| 2024-05-28 | $4.18 | $15.43 | 4,100 | — | — |
| 2024-05-24 | $4.13 | $15.25 | 14,300 | — | — |
| 2024-05-23 | $4.60 | $16.98 | 4,100 | — | — |
| 2024-05-22 | $4.72 | $17.42 | 3,100 | — | — |
| 2024-05-21 | $4.65 | $17.16 | 2,900 | — | — |
| 2024-05-20 | $4.77 | $17.61 | 3,300 | — | — |
| 2024-05-17 | $4.61 | $17.02 | 15,700 | — | — |
| 2024-05-16 | $4.68 | $17.28 | 11,900 | — | — |
| 2024-05-15 | $4.51 | $16.65 | 5,500 | — | — |
| 2024-05-14 | $4.85 | $17.90 | 1,600 | — | — |
| 2024-05-13 | $4.83 | $17.83 | 3,700 | — | — |
| 2024-05-10 | $4.61 | $17.02 | 4,400 | — | — |
| 2024-05-09 | $4.73 | $17.46 | 1,600 | — | — |
| 2024-05-08 | $4.80 | $17.72 | 7,900 | — | — |
| 2024-05-07 | $4.85 | $17.90 | 9,500 | — | — |
| 2024-05-06 | $4.96 | $18.31 | 17,600 | — | — |
| 2024-05-03 | $5.19 | $19.16 | 2,900 | — | — |
| 2024-05-02 | $5.10 | $18.83 | 15,000 | — | — |
| 2024-05-01 | $5.25 | $19.38 | 1,900 | — | — |
| 2024-04-30 | $5.26 | $19.42 | 4,300 | — | — |
| 2024-04-29 | $5.39 | $19.90 | 16,600 | — | — |
| 2024-04-26 | $5.46 | $20.15 | 1,100 | — | — |
| 2024-04-25 | $5.39 | $19.90 | 1,700 | — | — |
| 2024-04-24 | $5.42 | $20.01 | 5,000 | — | — |
| 2024-04-23 | $5.56 | $20.52 | 2,000 | — | — |
| 2024-04-22 | $5.50 | $20.30 | 1,300 | — | — |
| 2024-04-19 | $5.33 | $19.67 | 6,200 | — | — |
| 2024-04-18 | $5.49 | $20.27 | 2,200 | — | — |
| 2024-04-17 | $5.68 | $20.97 | 2,500 | — | — |
| 2024-04-16 | $5.60 | $20.67 | 2,200 | — | — |
| 2024-04-15 | $5.71 | $21.08 | 4,000 | — | — |
| 2024-04-12 | $5.73 | $21.15 | 4,300 | — | — |
| 2024-04-11 | $5.79 | $21.37 | 6,300 | — | — |
| 2024-04-10 | $5.99 | $22.11 | 4,000 | — | — |
| 2024-04-09 | $5.97 | $22.04 | 6,600 | — | — |
| 2024-04-08 | $6.02 | $22.22 | 10,300 | — | — |
| 2024-04-05 | $6.18 | $22.81 | 4,800 | — | — |
| 2024-04-04 | $6.16 | $22.74 | 700 | — | — |
| 2024-04-03 | $6.13 | $22.63 | 2,600 | — | — |
| 2024-04-02 | $6.14 | $22.66 | 7,200 | — | — |
| 2024-04-01 | $6.24 | $23.03 | 1,500 | — | — |
| 2024-03-28 | $6.34 | $23.40 | 4,700 | — | — |
| 2024-03-27 | $6.33 | $23.37 | 6,200 | — | — |
| 2024-03-26 | $6.31 | $23.29 | 7,300 | — | — |
| 2024-03-25 | $6.25 | $23.07 | 12,000 | — | — |
| 2024-03-22 | $6.50 | $23.99 | 4,100 | — | — |
| 2024-03-21 | $6.59 | $24.33 | 18,600 | — | — |
| 2024-03-20 | $5.99 | $22.11 | 4,100 | — | — |
| 2024-03-19 | $5.65 | $20.86 | 17,700 | — | — |
| 2024-03-18 | $5.64 | $20.82 | 13,800 | — | — |
| 2024-03-15 | $5.67 | $20.93 | 29,000 | — | — |
| 2024-03-14 | $5.40 | $19.93 | 16,500 | — | — |
| 2024-03-13 | $5.49 | $20.27 | 1,400 | — | — |
| 2024-03-12 | $5.60 | $20.67 | 13,500 | — | — |
| 2024-03-11 | $5.63 | $20.78 | 41,100 | — | — |
| 2024-03-08 | $5.85 | $21.59 | 10,500 | — | — |
| 2024-03-07 | $5.81 | $21.45 | 14,100 | — | — |
| 2024-03-06 | $6.01 | $22.18 | 17,900 | — | — |
| 2024-03-05 | $6.01 | $22.18 | 20,400 | — | — |
| 2024-03-04 | $6.07 | $22.41 | 7,400 | — | — |
| 2024-03-01 | $6.04 | $22.30 | 3,200 | — | — |
| 2024-02-29 | $5.98 | $22.07 | 19,900 | — | — |
| 2024-02-28 | $5.90 | $21.78 | 29,500 | — | — |
| 2024-02-27 | $6.10 | $22.52 | 11,400 | — | — |
| 2024-02-26 | $6.30 | $23.26 | 16,000 | — | — |
| 2024-02-23 | $6.56 | $24.22 | 4,800 | — | — |
| 2024-02-22 | $6.52 | $24.07 | 17,500 | — | — |
| 2024-02-21 | $6.95 | $25.65 | 11,500 | — | — |
| 2024-02-20 | $7.07 | $26.10 | 78,000 | — | — |
| 2024-02-16 | $9.20 | $33.96 | 35,300 | — | — |
| 2024-02-15 | $9.22 | $34.03 | 43,300 | — | — |
| 2024-02-14 | $8.42 | $31.08 | 34,700 | — | — |
| 2024-02-13 | $7.45 | $27.50 | 8,400 | — | — |
| 2024-02-12 | $7.40 | $27.32 | 6,800 | — | — |
| 2024-02-09 | $7.01 | $25.88 | 7,100 | — | — |
| 2024-02-08 | $7.02 | $25.91 | 4,000 | — | — |
| 2024-02-07 | $7.24 | $26.73 | 5,900 | — | — |
| 2024-02-06 | $7.50 | $27.69 | 3,400 | — | — |
| 2024-02-05 | $7.64 | $28.20 | 12,400 | — | — |
| 2024-02-02 | $7.62 | $28.13 | 3,400 | — | — |
| 2024-02-01 | $7.42 | $27.39 | 16,600 | — | — |
| 2024-01-31 | $7.06 | $26.06 | 15,600 | — | — |
| 2024-01-30 | $6.83 | $25.21 | 14,900 | — | — |
| 2024-01-29 | $6.40 | $23.62 | 5,800 | — | — |
| 2024-01-26 | $6.16 | $22.74 | 3,300 | — | — |
| 2024-01-25 | $6.11 | $22.55 | 8,900 | — | — |
| 2024-01-24 | $6.10 | $22.52 | 4,500 | — | — |
| 2024-01-23 | $6.09 | $22.48 | 10,100 | — | — |
| 2024-01-22 | $6.19 | $22.85 | 6,400 | — | — |
| 2024-01-19 | $6.27 | $23.14 | 5,000 | — | — |
| 2024-01-18 | $6.25 | $23.07 | 4,600 | — | — |
| 2024-01-17 | $6.29 | $23.22 | 8,700 | — | — |
| 2024-01-16 | $6.21 | $22.92 | 1,500 | — | — |
| 2024-01-12 | $6.26 | $23.11 | 5,600 | — | — |
| 2024-01-11 | $6.29 | $23.22 | 5,400 | — | — |
| 2024-01-10 | $6.19 | $22.85 | 10,500 | — | — |
| 2024-01-09 | $6.07 | $22.41 | 15,000 | — | — |
| 2024-01-08 | $6.02 | $22.22 | 11,000 | — | — |
| 2024-01-05 | $6.08 | $22.44 | 18,600 | — | — |
| 2024-01-04 | $6.37 | $23.51 | 5,900 | — | — |
| 2024-01-03 | $6.39 | $23.59 | 13,900 | — | — |
| 2024-01-02 | $6.49 | $23.96 | 36,900 | — | — |