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
- 2005-09-01 to 2026-09-03
- 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 | $8.12 | $8.12 | 5,725 | — | — |
| 2024-12-30 | $7.44 | $7.44 | 6,025 | — | — |
| 2024-12-27 | $8.28 | $8.28 | 11,175 | — | — |
| 2024-12-26 | $8.40 | $8.40 | 10,625 | — | — |
| 2024-12-24 | $7.52 | $7.52 | 275 | — | — |
| 2024-12-23 | $7.04 | $7.04 | 400 | — | — |
| 2024-12-20 | $5.76 | $5.76 | 650 | — | — |
| 2024-12-19 | $5.84 | $5.84 | 875 | — | — |
| 2024-12-18 | $5.96 | $5.96 | 3,925 | — | — |
| 2024-12-17 | $6.28 | $6.28 | 2,525 | — | — |
| 2024-12-16 | $6.68 | $6.68 | 4,700 | — | — |
| 2024-12-13 | $7.20 | $7.20 | 325 | — | — |
| 2024-12-12 | $7.24 | $7.24 | 325 | — | — |
| 2024-12-11 | $7.20 | $7.20 | 7,225 | — | — |
| 2024-12-10 | $6.80 | $6.80 | 1,450 | — | — |
| 2024-12-09 | $6.92 | $6.92 | 13,100 | — | — |
| 2024-12-06 | $7.76 | $7.76 | 4,200 | — | — |
| 2024-12-05 | $7.88 | $7.88 | 4,475 | — | — |
| 2024-12-04 | $7.80 | $7.80 | 7,450 | — | — |
| 2024-12-03 | $7.64 | $7.64 | 3,075 | — | — |
| 2024-12-02 | $7.40 | $7.40 | 750 | — | — |
| 2024-11-29 | $7.52 | $7.52 | 875 | — | — |
| 2024-11-27 | $7.40 | $7.40 | 2,500 | — | — |
| 2024-11-26 | $7.40 | $7.40 | 1,850 | — | — |
| 2024-11-25 | $7.52 | $7.52 | 3,175 | — | — |
| 2024-11-22 | $7.52 | $7.52 | 700 | — | — |
| 2024-11-21 | $7.32 | $7.32 | 1,525 | — | — |
| 2024-11-20 | $7.08 | $7.08 | 550 | — | — |
| 2024-11-19 | $7.08 | $7.08 | 275 | — | — |
| 2024-11-18 | $7.00 | $7.00 | 625 | — | — |
| 2024-11-15 | $7.40 | $7.40 | 5,325 | — | — |
| 2024-11-14 | $7.28 | $7.28 | 1,050 | — | — |
| 2024-11-13 | $7.48 | $7.48 | 0 | — | — |
| 2024-11-12 | $7.48 | $7.48 | 7,450 | — | — |
| 2024-11-11 | $7.04 | $7.04 | 1,625 | — | — |
| 2024-11-08 | $7.36 | $7.36 | 525 | — | — |
| 2024-11-07 | $7.44 | $7.44 | 2,150 | — | — |
| 2024-11-06 | $7.24 | $7.24 | 2,925 | — | — |
| 2024-11-05 | $7.28 | $7.28 | 5,725 | — | — |
| 2024-11-04 | $7.52 | $7.52 | 13,700 | — | — |
| 2024-11-01 | $9.40 | $9.40 | 18,450 | — | — |
| 2024-10-31 | $8.96 | $8.96 | 36,150 | — | — |
| 2024-10-30 | $7.12 | $7.12 | 3,675 | — | — |
| 2024-10-29 | $6.96 | $6.96 | 17,525 | — | — |
| 2024-10-28 | $7.60 | $7.60 | 423,350 | — | — |
| 2024-10-25 | $6.20 | $6.20 | 2,975 | — | — |
| 2024-10-24 | $5.88 | $5.88 | 4,775 | — | — |
| 2024-10-23 | $5.56 | $5.56 | 18,575 | — | — |
| 2024-10-22 | $7.24 | $7.24 | 550 | — | — |
| 2024-10-21 | $7.84 | $7.84 | 2,325 | — | — |
| 2024-10-18 | $8.36 | $8.36 | 3,725 | — | — |
| 2024-10-17 | $8.68 | $8.68 | 1,075 | — | — |
| 2024-10-16 | $7.92 | $7.92 | 1,650 | — | — |
| 2024-10-15 | $7.96 | $7.96 | 2,400 | — | — |
| 2024-10-14 | $8.80 | $8.80 | 100 | — | — |
| 2024-10-11 | $8.80 | $8.80 | 4,550 | — | — |
| 2024-10-10 | $8.68 | $8.68 | 600 | — | — |
| 2024-10-09 | $8.76 | $8.76 | 650 | — | — |
| 2024-10-08 | $8.88 | $8.88 | 1,150 | — | — |
| 2024-10-07 | $9.20 | $9.20 | 2,875 | — | — |
| 2024-10-04 | $9.40 | $9.40 | 300 | — | — |
| 2024-10-03 | $9.60 | $9.60 | 600 | — | — |
| 2024-10-02 | $9.32 | $9.32 | 2,850 | — | — |
| 2024-10-01 | $9.72 | $9.72 | 2,375 | — | — |
| 2024-09-30 | $9.60 | $9.60 | 1,000 | — | — |
| 2024-09-27 | $10.24 | $10.24 | 325 | — | — |
| 2024-09-26 | $10.12 | $10.12 | 1,775 | — | — |
| 2024-09-25 | $10.36 | $10.36 | 500 | — | — |
| 2024-09-24 | $9.76 | $9.76 | 3,300 | — | — |
| 2024-09-23 | $9.68 | $9.68 | 1,200 | — | — |
| 2024-09-20 | $9.76 | $9.76 | 1,000 | — | — |
| 2024-09-19 | $9.68 | $9.68 | 500 | — | — |
| 2024-09-18 | $9.64 | $9.64 | 475 | — | — |
| 2024-09-17 | $9.80 | $9.80 | 2,725 | — | — |
| 2024-09-16 | $10.16 | $10.16 | 1,500 | — | — |
| 2024-09-13 | $10.52 | $10.52 | 475 | — | — |
| 2024-09-12 | $10.56 | $10.56 | 1,150 | — | — |
| 2024-09-11 | $10.64 | $10.64 | 1,325 | — | — |
| 2024-09-10 | $10.56 | $10.56 | 250 | — | — |
| 2024-09-09 | $10.68 | $10.68 | 3,175 | — | — |
| 2024-09-06 | $10.80 | $10.80 | 2,250 | — | — |
| 2024-09-05 | $10.80 | $10.80 | 1,100 | — | — |
| 2024-09-04 | $10.60 | $10.60 | 6,775 | — | — |
| 2024-09-03 | $10.96 | $10.96 | 2,400 | — | — |
| 2024-08-30 | $11.16 | $11.16 | 175 | — | — |
| 2024-08-29 | $10.88 | $10.88 | 1,775 | — | — |
| 2024-08-28 | $10.24 | $10.24 | 3,150 | — | — |
| 2024-08-27 | $10.60 | $10.60 | 1,600 | — | — |
| 2024-08-26 | $10.60 | $10.60 | 3,550 | — | — |
| 2024-08-23 | $10.60 | $10.60 | 2,850 | — | — |
| 2024-08-22 | $11.00 | $11.00 | 1,425 | — | — |
| 2024-08-21 | $11.48 | $11.48 | 1,725 | — | — |
| 2024-08-20 | $11.72 | $11.72 | 2,200 | — | — |
| 2024-08-19 | $11.40 | $11.40 | 8,350 | — | — |
| 2024-08-16 | $11.00 | $11.00 | 950 | — | — |
| 2024-08-15 | $10.72 | $10.72 | 625 | — | — |
| 2024-08-14 | $10.68 | $10.68 | 3,125 | — | — |
| 2024-08-13 | $10.40 | $10.40 | 900 | — | — |
| 2024-08-12 | $9.96 | $9.96 | 325 | — | — |
| 2024-08-09 | $10.20 | $10.20 | 675 | — | — |
| 2024-08-08 | $10.12 | $10.12 | 1,150 | — | — |
| 2024-08-07 | $10.04 | $10.04 | 175 | — | — |
| 2024-08-06 | $10.16 | $10.16 | 2,850 | — | — |
| 2024-08-05 | $10.08 | $10.08 | 1,550 | — | — |
| 2024-08-02 | $10.12 | $10.12 | 3,950 | — | — |
| 2024-08-01 | $10.88 | $10.88 | 4,000 | — | — |
| 2024-07-31 | $11.68 | $11.68 | 1,400 | — | — |
| 2024-07-30 | $11.92 | $11.92 | 1,625 | — | — |
| 2024-07-29 | $11.88 | $11.88 | 4,725 | — | — |
| 2024-07-26 | $11.92 | $11.92 | 1,700 | — | — |
| 2024-07-25 | $11.44 | $11.44 | 5,075 | — | — |
| 2024-07-24 | $11.84 | $11.84 | 20,325 | — | — |
| 2024-07-23 | $10.76 | $10.76 | 275 | — | — |
| 2024-07-22 | $10.96 | $10.96 | 10,100 | — | — |
| 2024-07-19 | $10.28 | $10.28 | 575 | — | — |
| 2024-07-18 | $10.36 | $10.36 | 4,525 | — | — |
| 2024-07-17 | $10.24 | $10.24 | 3,250 | — | — |
| 2024-07-16 | $10.72 | $10.72 | 8,875 | — | — |
| 2024-07-15 | $9.96 | $9.96 | 4,175 | — | — |
| 2024-07-12 | $9.92 | $9.92 | 2,300 | — | — |
| 2024-07-11 | $10.72 | $10.72 | 13,850 | — | — |
| 2024-07-10 | $9.20 | $9.20 | 950 | — | — |
| 2024-07-09 | $9.20 | $9.20 | 775 | — | — |
| 2024-07-08 | $9.20 | $9.20 | 700 | — | — |
| 2024-07-05 | $9.20 | $9.20 | 3,500 | — | — |
| 2024-07-03 | $9.20 | $9.20 | 1,800 | — | — |
| 2024-07-02 | $9.08 | $9.08 | 925 | — | — |
| 2024-07-01 | $8.64 | $8.64 | 450 | — | — |
| 2024-06-28 | $9.72 | $9.72 | 1,450 | — | — |
| 2024-06-27 | $9.00 | $9.00 | 300 | — | — |
| 2024-06-26 | $8.68 | $8.68 | 175 | — | — |
| 2024-06-25 | $9.20 | $9.20 | 175 | — | — |
| 2024-06-24 | $8.88 | $8.88 | 525 | — | — |
| 2024-06-21 | $8.96 | $8.96 | 600 | — | — |
| 2024-06-20 | $9.16 | $9.16 | 3,550 | — | — |
| 2024-06-18 | $9.92 | $9.92 | 16,525 | — | — |
| 2024-06-17 | $9.76 | $9.76 | 29,975 | — | — |
| 2024-06-14 | $8.16 | $8.16 | 2,325 | — | — |
| 2024-06-13 | $8.68 | $8.68 | 6,250 | — | — |
| 2024-06-12 | $8.60 | $8.60 | 2,975 | — | — |
| 2024-06-11 | $8.16 | $8.16 | 16,425 | — | — |
| 2024-06-10 | $8.72 | $8.72 | 13,150 | — | — |
| 2024-06-07 | $9.08 | $9.08 | 6,750 | — | — |
| 2024-06-06 | $9.44 | $9.44 | 5,425 | — | — |
| 2024-06-05 | $10.00 | $10.00 | 12,550 | — | — |
| 2024-06-04 | $10.08 | $10.08 | 5,650 | — | — |
| 2024-06-03 | $10.24 | $10.24 | 1,525 | — | — |
| 2024-05-31 | $10.56 | $10.56 | 3,325 | — | — |
| 2024-05-30 | $10.60 | $10.60 | 4,325 | — | — |
| 2024-05-29 | $10.52 | $10.52 | 4,100 | — | — |
| 2024-05-28 | $10.44 | $10.44 | 2,700 | — | — |
| 2024-05-24 | $10.44 | $10.44 | 1,250 | — | — |
| 2024-05-23 | $10.32 | $10.32 | 2,200 | — | — |
| 2024-05-22 | $10.64 | $10.64 | 800 | — | — |
| 2024-05-21 | $11.20 | $11.20 | 4,850 | — | — |
| 2024-05-20 | $10.40 | $10.40 | 2,875 | — | — |
| 2024-05-17 | $10.76 | $10.76 | 1,450 | — | — |
| 2024-05-16 | $10.60 | $10.60 | 1,575 | — | — |
| 2024-05-15 | $10.96 | $10.96 | 4,750 | — | — |
| 2024-05-14 | $10.28 | $10.28 | 6,125 | — | — |
| 2024-05-13 | $11.68 | $11.68 | 12,400 | — | — |
| 2024-05-10 | $10.24 | $10.24 | 2,200 | — | — |
| 2024-05-09 | $9.60 | $9.60 | 775 | — | — |
| 2024-05-08 | $9.80 | $9.80 | 3,925 | — | — |
| 2024-05-07 | $10.20 | $10.20 | 1,775 | — | — |
| 2024-05-06 | $10.12 | $10.12 | 3,000 | — | — |
| 2024-05-03 | $10.12 | $10.12 | 250 | — | — |
| 2024-05-02 | $10.12 | $10.12 | 225 | — | — |
| 2024-05-01 | $10.40 | $10.40 | 2,300 | — | — |
| 2024-04-30 | $10.36 | $10.36 | 5,350 | — | — |
| 2024-04-29 | $9.68 | $9.68 | 1,300 | — | — |
| 2024-04-26 | $9.68 | $9.68 | 1,325 | — | — |
| 2024-04-25 | $9.60 | $9.60 | 1,550 | — | — |
| 2024-04-24 | $10.24 | $10.24 | 8,250 | — | — |
| 2024-04-23 | $10.36 | $10.36 | 1,900 | — | — |
| 2024-04-22 | $10.60 | $10.60 | 7,000 | — | — |
| 2024-04-19 | $9.76 | $9.76 | 4,575 | — | — |
| 2024-04-18 | $9.76 | $9.76 | 2,975 | — | — |
| 2024-04-17 | $9.88 | $9.88 | 9,550 | — | — |
| 2024-04-16 | $10.40 | $10.40 | 8,075 | — | — |
| 2024-04-15 | $10.72 | $10.72 | 15,900 | — | — |
| 2024-04-12 | $10.40 | $10.40 | 5,950 | — | — |
| 2024-04-11 | $11.04 | $11.04 | 11,775 | — | — |
| 2024-04-10 | $11.12 | $11.12 | 17,675 | — | — |
| 2024-04-09 | $12.72 | $12.72 | 22,250 | — | — |
| 2024-04-08 | $12.60 | $12.60 | 13,025 | — | — |
| 2024-04-05 | $13.04 | $13.04 | 26,800 | — | — |
| 2024-04-04 | $12.44 | $12.44 | 54,625 | — | — |
| 2024-04-03 | $13.32 | $13.32 | 206,600 | — | — |
| 2024-04-02 | $11.28 | $11.28 | 22,400 | — | — |
| 2024-04-01 | $12.04 | $12.04 | 65,125 | — | — |
| 2024-03-28 | $11.24 | $11.24 | 58,575 | — | — |
| 2024-03-27 | $10.80 | $10.80 | 126,925 | — | — |
| 2024-03-26 | $12.28 | $12.28 | 321,250 | — | — |
| 2024-03-25 | $11.24 | $11.24 | 6,222,400 | — | — |
| 2024-03-22 | $10.48 | $10.48 | 208,700 | — | — |
| 2024-03-21 | $9.68 | $9.68 | 500,150 | — | — |
| 2024-03-20 | $9.52 | $9.52 | 3,831,325 | — | — |
| 2024-03-19 | $4.16 | $4.16 | 1,950 | — | — |
| 2024-03-18 | $4.64 | $4.64 | 6,925 | — | — |
| 2024-03-15 | $3.52 | $3.52 | 650 | — | — |
| 2024-03-14 | $3.52 | $3.52 | 50 | — | — |
| 2024-03-13 | $3.80 | $3.80 | 1,950 | — | — |
| 2024-03-12 | $3.84 | $3.84 | 0 | — | — |
| 2024-03-11 | $3.84 | $3.84 | 100 | — | — |
| 2024-03-08 | $3.68 | $3.68 | 325 | — | — |
| 2024-03-07 | $3.40 | $3.40 | 1,375 | — | — |
| 2024-03-06 | $3.64 | $3.64 | 125 | — | — |
| 2024-03-05 | $3.64 | $3.64 | 50 | — | — |
| 2024-03-04 | $3.60 | $3.60 | 225 | — | — |
| 2024-03-01 | $3.60 | $3.60 | 750 | — | — |
| 2024-02-29 | $3.48 | $3.48 | 1,625 | — | — |
| 2024-02-28 | $3.20 | $3.20 | 1,400 | — | — |
| 2024-02-27 | $3.44 | $3.44 | 0 | — | — |
| 2024-02-26 | $3.44 | $3.44 | 575 | — | — |
| 2024-02-23 | $3.40 | $3.40 | 625 | — | — |
| 2024-02-22 | $3.20 | $3.20 | 600 | — | — |
| 2024-02-21 | $3.32 | $3.32 | 1,000 | — | — |
| 2024-02-20 | $3.48 | $3.48 | 175 | — | — |
| 2024-02-16 | $3.40 | $3.40 | 175 | — | — |
| 2024-02-15 | $3.52 | $3.52 | 0 | — | — |
| 2024-02-14 | $3.52 | $3.52 | 50 | — | — |
| 2024-02-13 | $3.80 | $3.80 | 100 | — | — |
| 2024-02-12 | $3.76 | $3.76 | 125 | — | — |
| 2024-02-09 | $3.48 | $3.48 | 0 | — | — |
| 2024-02-08 | $3.48 | $3.48 | 525 | — | — |
| 2024-02-07 | $3.64 | $3.64 | 0 | — | — |
| 2024-02-06 | $3.64 | $3.64 | 100 | — | — |
| 2024-02-05 | $3.68 | $3.68 | 1,900 | — | — |
| 2024-02-02 | $3.40 | $3.40 | 375 | — | — |
| 2024-02-01 | $3.60 | $3.60 | 600 | — | — |
| 2024-01-31 | $3.52 | $3.52 | 0 | — | — |
| 2024-01-30 | $3.52 | $3.52 | 0 | — | — |
| 2024-01-29 | $3.52 | $3.52 | 100 | — | — |
| 2024-01-26 | $3.52 | $3.52 | 50 | — | — |
| 2024-01-25 | $3.52 | $3.52 | 325 | — | — |
| 2024-01-24 | $3.52 | $3.52 | 0 | — | — |
| 2024-01-23 | $3.52 | $3.52 | 200 | — | — |
| 2024-01-22 | $3.40 | $3.40 | 100 | — | — |
| 2024-01-19 | $3.36 | $3.36 | 750 | — | — |
| 2024-01-18 | $3.68 | $3.68 | 0 | — | — |
| 2024-01-17 | $3.68 | $3.68 | 700 | — | — |
| 2024-01-16 | $3.64 | $3.64 | 175 | — | — |
| 2024-01-12 | $3.48 | $3.48 | 250 | — | — |
| 2024-01-11 | $3.88 | $3.88 | 0 | — | — |
| 2024-01-10 | $3.88 | $3.88 | 1,450 | — | — |
| 2024-01-09 | $4.00 | $4.00 | 0 | — | — |
| 2024-01-08 | $4.00 | $4.00 | 50 | — | — |
| 2024-01-05 | $3.76 | $3.76 | 825 | — | — |
| 2024-01-04 | $3.88 | $3.88 | 20,800 | — | — |
| 2024-01-03 | $3.96 | $3.96 | 75 | — | — |
| 2024-01-02 | $3.92 | $3.92 | 125 | — | — |