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
- 2014-07-15 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 | $4.25 | $4.25 | 1,176,300 | — | — |
| 2024-12-30 | $4.20 | $4.20 | 587,100 | — | — |
| 2024-12-27 | $4.30 | $4.30 | 588,800 | — | — |
| 2024-12-26 | $4.34 | $4.34 | 576,700 | — | — |
| 2024-12-24 | $4.27 | $4.27 | 419,300 | — | — |
| 2024-12-23 | $4.29 | $4.29 | 790,000 | — | — |
| 2024-12-20 | $4.27 | $4.27 | 666,700 | — | — |
| 2024-12-19 | $4.10 | $4.10 | 666,700 | — | — |
| 2024-12-18 | $4.24 | $4.24 | 670,000 | — | — |
| 2024-12-17 | $4.47 | $4.47 | 581,200 | — | — |
| 2024-12-16 | $4.29 | $4.29 | 554,600 | — | — |
| 2024-12-13 | $4.31 | $4.31 | 520,400 | — | — |
| 2024-12-12 | $4.27 | $4.27 | 447,500 | — | — |
| 2024-12-11 | $4.34 | $4.34 | 630,200 | — | — |
| 2024-12-10 | $4.37 | $4.37 | 506,600 | — | — |
| 2024-12-09 | $4.50 | $4.50 | 1,076,200 | — | — |
| 2024-12-06 | $4.49 | $4.49 | 536,800 | — | — |
| 2024-12-05 | $4.36 | $4.36 | 713,000 | — | — |
| 2024-12-04 | $4.35 | $4.35 | 641,400 | — | — |
| 2024-12-03 | $4.41 | $4.41 | 927,300 | — | — |
| 2024-12-02 | $4.63 | $4.63 | 584,300 | — | — |
| 2024-11-29 | $4.55 | $4.55 | 238,500 | — | — |
| 2024-11-27 | $4.54 | $4.54 | 607,300 | — | — |
| 2024-11-26 | $4.41 | $4.41 | 1,532,400 | — | — |
| 2024-11-25 | $4.57 | $4.57 | 880,200 | — | — |
| 2024-11-22 | $4.34 | $4.34 | 899,300 | — | — |
| 2024-11-21 | $4.30 | $4.30 | 1,039,100 | — | — |
| 2024-11-20 | $4.24 | $4.24 | 701,300 | — | — |
| 2024-11-19 | $4.18 | $4.18 | 669,500 | — | — |
| 2024-11-18 | $4.23 | $4.23 | 761,200 | — | — |
| 2024-11-15 | $4.20 | $4.20 | 1,056,300 | — | — |
| 2024-11-14 | $4.34 | $4.34 | 1,021,400 | — | — |
| 2024-11-13 | $4.54 | $4.54 | 1,811,200 | — | — |
| 2024-11-12 | $4.73 | $4.73 | 1,917,300 | — | — |
| 2024-11-11 | $4.78 | $4.78 | 1,058,500 | — | — |
| 2024-11-08 | $4.82 | $4.82 | 1,896,800 | — | — |
| 2024-11-07 | $5.09 | $5.09 | 1,428,000 | — | — |
| 2024-11-06 | $5.12 | $5.12 | 4,339,700 | — | — |
| 2024-11-05 | $6.11 | $6.11 | 1,381,400 | — | — |
| 2024-11-04 | $5.98 | $5.98 | 1,525,900 | — | — |
| 2024-11-01 | $5.54 | $5.54 | 561,400 | — | — |
| 2024-10-31 | $5.42 | $5.42 | 677,300 | — | — |
| 2024-10-30 | $5.68 | $5.68 | 715,900 | — | — |
| 2024-10-29 | $5.90 | $5.90 | 1,346,300 | — | — |
| 2024-10-28 | $5.95 | $5.95 | 852,700 | — | — |
| 2024-10-25 | $5.93 | $5.93 | 1,407,900 | — | — |
| 2024-10-24 | $5.67 | $5.67 | 1,135,100 | — | — |
| 2024-10-23 | $5.91 | $5.91 | 2,100,600 | — | — |
| 2024-10-22 | $6.10 | $6.10 | 2,226,700 | — | — |
| 2024-10-21 | $5.51 | $5.51 | 546,900 | — | — |
| 2024-10-18 | $5.59 | $5.59 | 745,500 | — | — |
| 2024-10-17 | $5.50 | $5.50 | 464,800 | — | — |
| 2024-10-16 | $5.55 | $5.55 | 497,900 | — | — |
| 2024-10-15 | $5.49 | $5.49 | 437,300 | — | — |
| 2024-10-14 | $5.62 | $5.62 | 493,400 | — | — |
| 2024-10-11 | $5.47 | $5.47 | 581,900 | — | — |
| 2024-10-10 | $5.33 | $5.33 | 684,200 | — | — |
| 2024-10-09 | $5.32 | $5.32 | 432,000 | — | — |
| 2024-10-08 | $5.40 | $5.40 | 774,900 | — | — |
| 2024-10-07 | $5.35 | $5.35 | 747,100 | — | — |
| 2024-10-04 | $5.50 | $5.50 | 606,500 | — | — |
| 2024-10-03 | $5.49 | $5.49 | 602,700 | — | — |
| 2024-10-02 | $5.37 | $5.37 | 751,200 | — | — |
| 2024-10-01 | $5.40 | $5.40 | 1,536,500 | — | — |
| 2024-09-30 | $5.88 | $5.88 | 1,384,100 | — | — |
| 2024-09-27 | $5.84 | $5.84 | 543,000 | — | — |
| 2024-09-26 | $5.75 | $5.75 | 613,700 | — | — |
| 2024-09-25 | $5.59 | $5.59 | 489,400 | — | — |
| 2024-09-24 | $5.74 | $5.74 | 514,500 | — | — |
| 2024-09-23 | $5.61 | $5.61 | 523,200 | — | — |
| 2024-09-20 | $5.72 | $5.72 | 568,700 | — | — |
| 2024-09-19 | $5.77 | $5.77 | 689,100 | — | — |
| 2024-09-18 | $5.85 | $5.85 | 703,500 | — | — |
| 2024-09-17 | $5.96 | $5.96 | 996,300 | — | — |
| 2024-09-16 | $5.90 | $5.90 | 660,200 | — | — |
| 2024-09-13 | $5.80 | $5.80 | 535,500 | — | — |
| 2024-09-12 | $5.65 | $5.65 | 351,500 | — | — |
| 2024-09-11 | $5.61 | $5.61 | 591,600 | — | — |
| 2024-09-10 | $5.67 | $5.67 | 573,400 | — | — |
| 2024-09-09 | $5.76 | $5.76 | 1,276,500 | — | — |
| 2024-09-06 | $5.41 | $5.41 | 994,900 | — | — |
| 2024-09-05 | $5.60 | $5.60 | 616,900 | — | — |
| 2024-09-04 | $5.67 | $5.67 | 1,043,000 | — | — |
| 2024-09-03 | $5.84 | $5.84 | 1,399,900 | — | — |
| 2024-08-30 | $6.08 | $6.08 | 661,300 | — | — |
| 2024-08-29 | $6.01 | $6.01 | 1,060,000 | — | — |
| 2024-08-28 | $5.91 | $5.91 | 1,107,200 | — | — |
| 2024-08-27 | $6.17 | $6.17 | 1,308,400 | — | — |
| 2024-08-26 | $6.48 | $6.48 | 699,400 | — | — |
| 2024-08-23 | $6.51 | $6.51 | 898,100 | — | — |
| 2024-08-22 | $6.17 | $6.17 | 1,077,700 | — | — |
| 2024-08-21 | $6.39 | $6.39 | 838,400 | — | — |
| 2024-08-20 | $6.34 | $6.34 | 1,447,500 | — | — |
| 2024-08-19 | $6.80 | $6.80 | 1,267,700 | — | — |
| 2024-08-16 | $6.98 | $6.98 | 1,547,500 | — | — |
| 2024-08-15 | $6.97 | $6.97 | 2,277,500 | — | — |
| 2024-08-14 | $6.87 | $6.87 | 1,962,000 | — | — |
| 2024-08-13 | $6.69 | $6.69 | 1,623,700 | — | — |
| 2024-08-12 | $6.44 | $6.44 | 1,369,700 | — | — |
| 2024-08-09 | $6.46 | $6.46 | 2,144,000 | — | — |
| 2024-08-08 | $7.05 | $7.05 | 2,922,100 | — | — |
| 2024-08-07 | $6.25 | $6.25 | 4,917,000 | — | — |
| 2024-08-06 | $5.88 | $5.88 | 1,057,700 | — | — |
| 2024-08-05 | $5.54 | $5.54 | 1,152,500 | — | — |
| 2024-08-02 | $5.90 | $5.90 | 1,139,000 | — | — |
| 2024-08-01 | $6.05 | $6.05 | 1,736,200 | — | — |
| 2024-07-31 | $6.15 | $6.15 | 2,032,300 | — | — |
| 2024-07-30 | $5.87 | $5.87 | 2,888,700 | — | — |
| 2024-07-29 | $5.99 | $5.99 | 1,617,000 | — | — |
| 2024-07-26 | $5.90 | $5.90 | 665,400 | — | — |
| 2024-07-25 | $5.79 | $5.79 | 844,700 | — | — |
| 2024-07-24 | $5.76 | $5.76 | 1,189,500 | — | — |
| 2024-07-23 | $6.13 | $6.13 | 1,840,100 | — | — |
| 2024-07-22 | $6.25 | $6.25 | 2,711,600 | — | — |
| 2024-07-19 | $5.75 | $5.75 | 708,100 | — | — |
| 2024-07-18 | $5.75 | $5.75 | 1,847,300 | — | — |
| 2024-07-17 | $5.94 | $5.94 | 2,653,400 | — | — |
| 2024-07-16 | $6.21 | $6.21 | 1,736,300 | — | — |
| 2024-07-15 | $6.09 | $6.09 | 2,015,900 | — | — |
| 2024-07-12 | $6.01 | $6.01 | 1,662,800 | — | — |
| 2024-07-11 | $6.12 | $6.12 | 1,824,800 | — | — |
| 2024-07-10 | $5.69 | $5.69 | 2,016,000 | — | — |
| 2024-07-09 | $5.35 | $5.35 | 1,779,900 | — | — |
| 2024-07-08 | $4.95 | $4.95 | 1,044,700 | — | — |
| 2024-07-05 | $4.82 | $4.82 | 480,800 | — | — |
| 2024-07-03 | $4.90 | $4.90 | 1,130,100 | — | — |
| 2024-07-02 | $4.52 | $4.52 | 870,900 | — | — |
| 2024-07-01 | $4.64 | $4.64 | 477,800 | — | — |
| 2024-06-28 | $4.62 | $4.62 | 774,200 | — | — |
| 2024-06-27 | $4.73 | $4.73 | 1,099,800 | — | — |
| 2024-06-26 | $4.74 | $4.74 | 1,256,300 | — | — |
| 2024-06-25 | $4.71 | $4.71 | 1,346,500 | — | — |
| 2024-06-24 | $5.09 | $5.09 | 1,416,000 | — | — |
| 2024-06-21 | $5.09 | $5.09 | 1,917,700 | — | — |
| 2024-06-20 | $5.52 | $5.52 | 2,064,000 | — | — |
| 2024-06-18 | $5.72 | $5.72 | 686,800 | — | — |
| 2024-06-17 | $5.76 | $5.76 | 594,700 | — | — |
| 2024-06-14 | $5.74 | $5.74 | 794,500 | — | — |
| 2024-06-13 | $5.90 | $5.90 | 634,100 | — | — |
| 2024-06-12 | $6.05 | $6.05 | 1,346,400 | — | — |
| 2024-06-11 | $5.90 | $5.90 | 787,200 | — | — |
| 2024-06-10 | $5.89 | $5.89 | 1,165,000 | — | — |
| 2024-06-07 | $5.68 | $5.68 | 1,265,000 | — | — |
| 2024-06-06 | $6.01 | $6.01 | 923,500 | — | — |
| 2024-06-05 | $6.09 | $6.09 | 1,063,300 | — | — |
| 2024-06-04 | $5.89 | $5.89 | 1,047,900 | — | — |
| 2024-06-03 | $6.01 | $6.01 | 1,707,300 | — | — |
| 2024-05-31 | $6.19 | $6.19 | 1,183,700 | — | — |
| 2024-05-30 | $6.15 | $6.15 | 2,151,300 | — | — |
| 2024-05-29 | $6.17 | $6.17 | 1,462,200 | — | — |
| 2024-05-28 | $6.31 | $6.31 | 1,938,400 | — | — |
| 2024-05-24 | $6.66 | $6.66 | 1,659,900 | — | — |
| 2024-05-23 | $6.45 | $6.45 | 2,266,600 | — | — |
| 2024-05-22 | $6.85 | $6.85 | 2,260,100 | — | — |
| 2024-05-21 | $7.13 | $7.13 | 2,088,500 | — | — |
| 2024-05-20 | $7.40 | $7.40 | 2,210,900 | — | — |
| 2024-05-17 | $7.38 | $7.38 | 4,823,900 | — | — |
| 2024-05-16 | $7.61 | $7.61 | 12,224,800 | — | — |
| 2024-05-15 | $7.12 | $7.12 | 2,420,100 | — | — |
| 2024-05-14 | $7.00 | $7.00 | 5,467,900 | — | — |
| 2024-05-13 | $6.68 | $6.68 | 2,942,800 | — | — |
| 2024-05-10 | $6.46 | $6.46 | 3,092,300 | — | — |
| 2024-05-09 | $6.81 | $6.81 | 4,907,400 | — | — |
| 2024-05-08 | $6.42 | $6.42 | 2,743,000 | — | — |
| 2024-05-07 | $6.66 | $6.66 | 2,930,600 | — | — |
| 2024-05-06 | $6.64 | $6.64 | 4,649,800 | — | — |
| 2024-05-03 | $6.74 | $6.74 | 6,194,800 | — | — |
| 2024-05-02 | $6.97 | $6.97 | 7,551,900 | — | — |
| 2024-05-01 | $7.36 | $7.36 | 16,202,200 | — | — |
| 2024-04-30 | $9.23 | $9.23 | 39,348,800 | — | — |
| 2024-04-29 | $6.32 | $6.32 | 5,425,600 | — | — |
| 2024-04-26 | $6.70 | $6.70 | 10,137,500 | — | — |
| 2024-04-25 | $6.71 | $6.71 | 4,294,400 | — | — |
| 2024-04-24 | $7.20 | $7.20 | 5,794,600 | — | — |
| 2024-04-23 | $7.42 | $7.42 | 9,407,100 | — | — |
| 2024-04-22 | $6.28 | $6.28 | 3,937,400 | — | — |
| 2024-04-19 | $6.46 | $6.46 | 6,225,000 | — | — |
| 2024-04-18 | $6.54 | $6.54 | 8,950,000 | — | — |
| 2024-04-17 | $5.79 | $5.79 | 6,303,000 | — | — |
| 2024-04-16 | $5.90 | $5.90 | 6,647,400 | — | — |
| 2024-04-15 | $6.28 | $6.28 | 6,947,100 | — | — |
| 2024-04-12 | $6.60 | $6.60 | 11,771,300 | — | — |
| 2024-04-11 | $6.83 | $6.83 | 10,960,000 | — | — |
| 2024-04-10 | $6.76 | $6.76 | 16,405,400 | — | — |
| 2024-04-09 | $6.36 | $6.36 | 10,538,700 | — | — |
| 2024-04-08 | $7.01 | $7.01 | 16,369,300 | — | — |
| 2024-04-05 | $6.63 | $6.63 | 24,900,500 | — | — |
| 2024-04-04 | $7.06 | $7.06 | 63,412,600 | — | — |
| 2024-04-03 | $7.21 | $7.21 | 42,139,400 | — | — |
| 2024-04-02 | $5.01 | $5.01 | 14,436,300 | — | — |
| 2024-04-01 | $4.31 | $4.31 | 3,960,200 | — | — |
| 2024-03-28 | $4.39 | $4.39 | 9,867,500 | — | — |
| 2024-03-27 | $4.75 | $4.75 | 9,155,900 | — | — |
| 2024-03-26 | $4.21 | $4.21 | 8,531,600 | — | — |
| 2024-03-25 | $4.14 | $4.14 | 8,772,200 | — | — |
| 2024-03-22 | $4.86 | $4.86 | 13,350,300 | — | — |
| 2024-03-21 | $3.84 | $3.84 | 2,445,500 | — | — |
| 2024-03-20 | $3.84 | $3.84 | 3,629,100 | — | — |
| 2024-03-19 | $3.64 | $3.64 | 3,602,200 | — | — |
| 2024-03-18 | $3.70 | $3.70 | 7,144,200 | — | — |
| 2024-03-15 | $3.18 | $3.18 | 1,925,700 | — | — |
| 2024-03-14 | $2.89 | $2.89 | 893,100 | — | — |
| 2024-03-13 | $2.97 | $2.97 | 1,056,300 | — | — |
| 2024-03-12 | $2.92 | $2.92 | 1,041,500 | — | — |
| 2024-03-11 | $3.02 | $3.02 | 834,800 | — | — |
| 2024-03-08 | $3.18 | $3.18 | 1,458,500 | — | — |
| 2024-03-07 | $3.06 | $3.06 | 1,154,400 | — | — |
| 2024-03-06 | $2.98 | $2.98 | 997,500 | — | — |
| 2024-03-05 | $2.90 | $2.90 | 1,144,100 | — | — |
| 2024-03-04 | $3.03 | $3.03 | 1,542,600 | — | — |
| 2024-03-01 | $3.17 | $3.17 | 1,472,700 | — | — |
| 2024-02-29 | $3.14 | $3.14 | 1,350,100 | — | — |
| 2024-02-28 | $3.23 | $3.23 | 932,400 | — | — |
| 2024-02-27 | $3.31 | $3.31 | 1,525,300 | — | — |
| 2024-02-26 | $3.23 | $3.23 | 1,303,700 | — | — |
| 2024-02-23 | $3.26 | $3.26 | 1,331,000 | — | — |
| 2024-02-22 | $3.24 | $3.24 | 1,494,200 | — | — |
| 2024-02-21 | $3.40 | $3.40 | 1,231,700 | — | — |
| 2024-02-20 | $3.47 | $3.47 | 1,820,900 | — | — |
| 2024-02-16 | $3.93 | $3.93 | 907,300 | — | — |
| 2024-02-15 | $3.90 | $3.90 | 987,860 | — | — |
| 2024-02-14 | $3.99 | $3.99 | 779,110 | — | — |
| 2024-02-13 | $3.92 | $3.92 | 667,480 | — | — |
| 2024-02-12 | $4.00 | $4.00 | 981,140 | — | — |
| 2024-02-09 | $4.34 | $4.34 | 699,880 | — | — |
| 2024-02-08 | $4.08 | $4.08 | 856,550 | — | — |
| 2024-02-07 | $3.96 | $3.96 | 406,680 | — | — |
| 2024-02-06 | $4.00 | $4.00 | 569,750 | — | — |
| 2024-02-05 | $3.80 | $3.80 | 398,160 | — | — |
| 2024-02-02 | $3.88 | $3.88 | 357,020 | — | — |
| 2024-02-01 | $3.99 | $3.99 | 910,350 | — | — |
| 2024-01-31 | $3.80 | $3.80 | 659,130 | — | — |
| 2024-01-30 | $3.96 | $3.96 | 337,250 | — | — |
| 2024-01-29 | $4.09 | $4.09 | 461,330 | — | — |
| 2024-01-26 | $3.99 | $3.99 | 308,270 | — | — |
| 2024-01-25 | $4.05 | $4.05 | 460,280 | — | — |
| 2024-01-24 | $3.86 | $3.86 | 1,098,810 | — | — |
| 2024-01-23 | $4.12 | $4.12 | 366,760 | — | — |
| 2024-01-22 | $4.20 | $4.20 | 276,180 | — | — |
| 2024-01-19 | $4.11 | $4.11 | 556,470 | — | — |
| 2024-01-18 | $4.10 | $4.10 | 896,630 | — | — |
| 2024-01-17 | $4.44 | $4.44 | 362,960 | — | — |
| 2024-01-16 | $4.55 | $4.55 | 801,790 | — | — |
| 2024-01-12 | $4.58 | $4.58 | 427,600 | — | — |
| 2024-01-11 | $4.50 | $4.50 | 405,860 | — | — |
| 2024-01-10 | $4.58 | $4.58 | 698,950 | — | — |
| 2024-01-09 | $4.63 | $4.63 | 1,049,390 | — | — |
| 2024-01-08 | $4.77 | $4.77 | 438,610 | — | — |
| 2024-01-05 | $4.75 | $4.75 | 704,370 | — | — |
| 2024-01-04 | $4.75 | $4.75 | 414,650 | — | — |
| 2024-01-03 | $4.76 | $4.76 | 904,020 | — | — |
| 2024-01-02 | $4.75 | $4.75 | 715,220 | — | — |