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
- 2002-12-16 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 | $4.34 | $4.80 | 208,900 | — | — |
| 2024-12-30 | $4.33 | $4.79 | 122,800 | — | — |
| 2024-12-27 | $4.37 | $4.84 | 132,600 | — | — |
| 2024-12-26 | $4.44 | $4.91 | 147,000 | — | — |
| 2024-12-24 | $4.51 | $4.99 | 98,000 | — | — |
| 2024-12-23 | $4.45 | $4.93 | 230,100 | — | — |
| 2024-12-20 | $4.42 | $4.89 | 845,300 | — | — |
| 2024-12-19 | $4.31 | $4.77 | 304,100 | — | — |
| 2024-12-18 | $4.31 | $4.77 | 265,300 | — | — |
| 2024-12-17 | $4.50 | $4.98 | 150,300 | — | — |
| 2024-12-16 | $4.49 | $4.97 | 164,300 | — | — |
| 2024-12-13 | $4.48 | $4.96 | 182,200 | — | — |
| 2024-12-12 | $4.50 | $4.98 | 251,300 | — | — |
| 2024-12-11 | $4.53 | $5.01 | 481,800 | — | — |
| 2024-12-10 | $4.44 | $4.91 | 258,500 | — | — |
| 2024-12-09 | $4.50 | $4.98 | 162,200 | — | — |
| 2024-12-06 | $4.53 | $5.01 | 174,700 | — | — |
| 2024-12-05 | $4.56 | $5.05 | 133,900 | — | — |
| 2024-12-04 | $4.52 | $5.00 | 199,700 | — | — |
| 2024-12-03 | $4.47 | $4.95 | 326,400 | — | — |
| 2024-12-02 | $4.42 | $4.89 | 448,600 | — | — |
| 2024-11-29 | $4.55 | $5.04 | 129,400 | — | — |
| 2024-11-27 | $4.49 | $4.97 | 248,300 | — | — |
| 2024-11-26 | $4.50 | $4.98 | 126,200 | — | — |
| 2024-11-25 | $4.58 | $5.07 | 155,200 | — | — |
| 2024-11-22 | $4.56 | $5.05 | 137,100 | — | — |
| 2024-11-21 | $4.53 | $5.01 | 131,300 | — | — |
| 2024-11-20 | $4.45 | $4.93 | 282,700 | — | — |
| 2024-11-19 | $4.42 | $4.89 | 297,800 | — | — |
| 2024-11-18 | $4.51 | $4.99 | 313,500 | — | — |
| 2024-11-15 | $4.43 | $4.90 | 299,300 | — | — |
| 2024-11-14 | $4.37 | $4.84 | 308,600 | — | — |
| 2024-11-13 | $4.31 | $4.77 | 487,800 | — | — |
| 2024-11-12 | $4.31 | $4.77 | 1,109,100 | — | — |
| 2024-11-11 | $4.73 | $5.24 | 273,100 | — | — |
| 2024-11-08 | $4.69 | $5.19 | 145,500 | — | — |
| 2024-11-07 | $4.68 | $5.18 | 252,500 | — | — |
| 2024-11-06 | $4.72 | $5.22 | 454,600 | — | — |
| 2024-11-05 | $4.46 | $4.94 | 514,800 | — | — |
| 2024-11-04 | $4.36 | $4.83 | 503,600 | — | — |
| 2024-11-01 | $4.59 | $5.08 | 333,900 | — | — |
| 2024-10-31 | $4.52 | $5.00 | 362,100 | — | — |
| 2024-10-30 | $4.62 | $5.11 | 218,600 | — | — |
| 2024-10-29 | $4.76 | $5.27 | 98,100 | — | — |
| 2024-10-28 | $4.74 | $5.25 | 133,500 | — | — |
| 2024-10-25 | $4.75 | $5.26 | 175,100 | — | — |
| 2024-10-24 | $4.74 | $5.25 | 108,400 | — | — |
| 2024-10-23 | $4.78 | $5.29 | 229,800 | — | — |
| 2024-10-22 | $4.73 | $5.24 | 128,500 | — | — |
| 2024-10-21 | $4.79 | $5.30 | 388,500 | — | — |
| 2024-10-18 | $4.73 | $5.24 | 122,400 | — | — |
| 2024-10-17 | $4.77 | $5.28 | 160,300 | — | — |
| 2024-10-16 | $4.66 | $5.16 | 244,100 | — | — |
| 2024-10-15 | $4.52 | $5.00 | 284,900 | — | — |
| 2024-10-14 | $4.59 | $5.08 | 263,000 | — | — |
| 2024-10-11 | $4.60 | $5.09 | 295,900 | — | — |
| 2024-10-10 | $4.52 | $5.00 | 331,000 | — | — |
| 2024-10-09 | $4.55 | $5.04 | 283,600 | — | — |
| 2024-10-08 | $4.55 | $5.04 | 253,500 | — | — |
| 2024-10-07 | $4.48 | $4.96 | 315,400 | — | — |
| 2024-10-04 | $4.53 | $5.01 | 228,700 | — | — |
| 2024-10-03 | $4.48 | $4.96 | 306,100 | — | — |
| 2024-10-02 | $4.42 | $4.89 | 298,900 | — | — |
| 2024-10-01 | $4.45 | $4.93 | 569,600 | — | — |
| 2024-09-30 | $4.66 | $5.16 | 312,100 | — | — |
| 2024-09-27 | $4.73 | $5.24 | 341,600 | — | — |
| 2024-09-26 | $4.76 | $5.27 | 261,000 | — | — |
| 2024-09-25 | $4.75 | $5.26 | 248,400 | — | — |
| 2024-09-24 | $4.76 | $5.27 | 268,100 | — | — |
| 2024-09-23 | $4.60 | $5.09 | 293,300 | — | — |
| 2024-09-20 | $4.58 | $5.07 | 576,400 | — | — |
| 2024-09-19 | $4.68 | $5.18 | 343,000 | — | — |
| 2024-09-18 | $4.69 | $5.19 | 189,400 | — | — |
| 2024-09-17 | $4.76 | $5.27 | 187,100 | — | — |
| 2024-09-16 | $4.75 | $5.26 | 300,300 | — | — |
| 2024-09-13 | $4.78 | $5.29 | 124,700 | — | — |
| 2024-09-12 | $4.75 | $5.26 | 235,400 | — | — |
| 2024-09-11 | $4.66 | $5.16 | 437,800 | — | — |
| 2024-09-10 | $4.70 | $5.20 | 337,800 | — | — |
| 2024-09-09 | $4.70 | $5.20 | 244,200 | — | — |
| 2024-09-06 | $4.69 | $5.19 | 274,500 | — | — |
| 2024-09-05 | $4.73 | $5.24 | 216,900 | — | — |
| 2024-09-04 | $4.70 | $5.20 | 198,800 | — | — |
| 2024-09-03 | $4.68 | $5.18 | 358,700 | — | — |
| 2024-08-30 | $4.81 | $5.32 | 163,300 | — | — |
| 2024-08-29 | $4.79 | $5.30 | 117,400 | — | — |
| 2024-08-28 | $4.74 | $5.25 | 193,400 | — | — |
| 2024-08-27 | $4.73 | $5.24 | 212,200 | — | — |
| 2024-08-26 | $4.77 | $5.28 | 161,100 | — | — |
| 2024-08-23 | $4.79 | $5.30 | 261,300 | — | — |
| 2024-08-22 | $4.67 | $5.17 | 315,600 | — | — |
| 2024-08-21 | $4.74 | $5.25 | 181,000 | — | — |
| 2024-08-20 | $4.76 | $5.27 | 174,700 | — | — |
| 2024-08-19 | $4.76 | $5.27 | 306,600 | — | — |
| 2024-08-16 | $4.75 | $5.26 | 490,900 | — | — |
| 2024-08-15 | $4.67 | $5.17 | 2,194,200 | — | — |
| 2024-08-14 | $4.58 | $5.07 | 456,100 | — | — |
| 2024-08-13 | $4.48 | $4.96 | 542,800 | — | — |
| 2024-08-12 | $4.49 | $4.97 | 676,000 | — | — |
| 2024-08-09 | $4.58 | $5.07 | 954,800 | — | — |
| 2024-08-08 | $4.92 | $5.45 | 285,400 | — | — |
| 2024-08-07 | $4.81 | $5.32 | 235,900 | — | — |
| 2024-08-06 | $4.79 | $5.30 | 266,900 | — | — |
| 2024-08-05 | $4.67 | $5.17 | 506,000 | — | — |
| 2024-08-02 | $4.88 | $5.40 | 532,000 | — | — |
| 2024-08-01 | $5.13 | $5.68 | 177,800 | — | — |
| 2024-07-31 | $5.35 | $5.92 | 382,000 | — | — |
| 2024-07-30 | $5.35 | $5.92 | 164,800 | — | — |
| 2024-07-29 | $5.35 | $5.92 | 188,600 | — | — |
| 2024-07-26 | $5.42 | $6.00 | 207,100 | — | — |
| 2024-07-25 | $5.41 | $5.99 | 370,900 | — | — |
| 2024-07-24 | $5.42 | $6.00 | 243,900 | — | — |
| 2024-07-23 | $5.62 | $6.22 | 254,100 | — | — |
| 2024-07-22 | $5.51 | $6.10 | 246,100 | — | — |
| 2024-07-19 | $5.31 | $5.88 | 198,600 | — | — |
| 2024-07-18 | $5.41 | $5.99 | 237,200 | — | — |
| 2024-07-17 | $5.57 | $6.17 | 418,800 | — | — |
| 2024-07-16 | $5.60 | $6.20 | 353,900 | — | — |
| 2024-07-15 | $5.58 | $6.18 | 543,300 | — | — |
| 2024-07-12 | $5.42 | $6.00 | 366,700 | — | — |
| 2024-07-11 | $5.38 | $5.96 | 304,300 | — | — |
| 2024-07-10 | $5.26 | $5.82 | 91,600 | — | — |
| 2024-07-09 | $5.21 | $5.77 | 124,400 | — | — |
| 2024-07-08 | $5.24 | $5.80 | 180,400 | — | — |
| 2024-07-05 | $5.13 | $5.68 | 150,000 | — | — |
| 2024-07-03 | $5.16 | $5.71 | 112,300 | — | — |
| 2024-07-02 | $5.07 | $5.61 | 121,700 | — | — |
| 2024-07-01 | $4.98 | $5.51 | 167,700 | — | — |
| 2024-06-28 | $5.01 | $5.55 | 612,100 | — | — |
| 2024-06-27 | $4.90 | $5.42 | 164,400 | — | — |
| 2024-06-26 | $4.88 | $5.40 | 164,200 | — | — |
| 2024-06-25 | $4.93 | $5.46 | 155,500 | — | — |
| 2024-06-24 | $4.98 | $5.51 | 151,500 | — | — |
| 2024-06-21 | $5.00 | $5.53 | 274,500 | — | — |
| 2024-06-20 | $5.04 | $5.58 | 79,900 | — | — |
| 2024-06-18 | $5.16 | $5.71 | 209,200 | — | — |
| 2024-06-17 | $5.10 | $5.65 | 350,000 | — | — |
| 2024-06-14 | $5.20 | $5.76 | 108,000 | — | — |
| 2024-06-13 | $5.31 | $5.88 | 101,500 | — | — |
| 2024-06-12 | $5.33 | $5.90 | 315,500 | — | — |
| 2024-06-11 | $5.26 | $5.82 | 104,300 | — | — |
| 2024-06-10 | $5.21 | $5.77 | 174,600 | — | — |
| 2024-06-07 | $5.19 | $5.74 | 195,800 | — | — |
| 2024-06-06 | $5.30 | $5.87 | 143,500 | — | — |
| 2024-06-05 | $5.30 | $5.87 | 179,300 | — | — |
| 2024-06-04 | $5.49 | $6.08 | 186,100 | — | — |
| 2024-06-03 | $5.52 | $6.11 | 454,700 | — | — |
| 2024-05-31 | $5.58 | $6.18 | 145,500 | — | — |
| 2024-05-30 | $5.46 | $6.04 | 352,600 | — | — |
| 2024-05-29 | $5.52 | $6.11 | 129,100 | — | — |
| 2024-05-28 | $5.52 | $6.11 | 196,100 | — | — |
| 2024-05-24 | $5.55 | $6.14 | 128,000 | — | — |
| 2024-05-23 | $5.57 | $6.17 | 153,400 | — | — |
| 2024-05-22 | $5.66 | $6.27 | 242,000 | — | — |
| 2024-05-21 | $5.68 | $6.29 | 648,200 | — | — |
| 2024-05-20 | $5.51 | $6.10 | 427,600 | — | — |
| 2024-05-17 | $5.38 | $5.96 | 206,900 | — | — |
| 2024-05-16 | $5.38 | $5.96 | 270,300 | — | — |
| 2024-05-15 | $5.30 | $5.87 | 442,100 | — | — |
| 2024-05-14 | $5.29 | $5.86 | 259,800 | — | — |
| 2024-05-13 | $5.16 | $5.71 | 233,000 | — | — |
| 2024-05-10 | $5.08 | $5.62 | 635,400 | — | — |
| 2024-05-09 | $5.18 | $5.73 | 256,600 | — | — |
| 2024-05-08 | $5.18 | $5.73 | 149,400 | — | — |
| 2024-05-07 | $5.21 | $5.77 | 182,300 | — | — |
| 2024-05-06 | $5.15 | $5.70 | 159,200 | — | — |
| 2024-05-03 | $5.02 | $5.56 | 178,700 | — | — |
| 2024-05-02 | $4.91 | $5.44 | 117,600 | — | — |
| 2024-05-01 | $4.93 | $5.46 | 128,600 | — | — |
| 2024-04-30 | $4.87 | $5.39 | 132,400 | — | — |
| 2024-04-29 | $4.89 | $5.41 | 187,400 | — | — |
| 2024-04-26 | $4.87 | $5.39 | 124,800 | — | — |
| 2024-04-25 | $4.89 | $5.41 | 108,000 | — | — |
| 2024-04-24 | $4.98 | $5.51 | 137,300 | — | — |
| 2024-04-23 | $4.97 | $5.50 | 110,400 | — | — |
| 2024-04-22 | $4.96 | $5.49 | 141,400 | — | — |
| 2024-04-19 | $4.88 | $5.40 | 121,100 | — | — |
| 2024-04-18 | $4.84 | $5.36 | 189,300 | — | — |
| 2024-04-17 | $4.82 | $5.34 | 141,400 | — | — |
| 2024-04-16 | $4.93 | $5.46 | 226,800 | — | — |
| 2024-04-15 | $4.95 | $5.48 | 253,000 | — | — |
| 2024-04-12 | $5.02 | $5.56 | 127,700 | — | — |
| 2024-04-11 | $5.16 | $5.71 | 173,300 | — | — |
| 2024-04-10 | $5.00 | $5.53 | 422,600 | — | — |
| 2024-04-09 | $5.20 | $5.76 | 198,800 | — | — |
| 2024-04-08 | $5.16 | $5.71 | 202,900 | — | — |
| 2024-04-05 | $5.22 | $5.78 | 267,400 | — | — |
| 2024-04-04 | $5.37 | $5.94 | 297,900 | — | — |
| 2024-04-03 | $5.36 | $5.93 | 355,100 | — | — |
| 2024-04-02 | $5.29 | $5.86 | 206,000 | — | — |
| 2024-04-01 | $5.31 | $5.88 | 211,600 | — | — |
| 2024-03-28 | $5.33 | $5.90 | 306,100 | — | — |
| 2024-03-27 | $5.28 | $5.84 | 317,300 | — | — |
| 2024-03-26 | $5.23 | $5.79 | 222,700 | — | — |
| 2024-03-25 | $5.24 | $5.80 | 363,800 | — | — |
| 2024-03-22 | $5.21 | $5.77 | 472,900 | — | — |
| 2024-03-21 | $5.18 | $5.73 | 470,300 | — | — |
| 2024-03-20 | $5.17 | $5.72 | 591,700 | — | — |
| 2024-03-19 | $5.05 | $5.59 | 781,200 | — | — |
| 2024-03-18 | $4.91 | $5.44 | 811,100 | — | — |
| 2024-03-15 | $4.65 | $5.15 | 1,197,000 | — | — |
| 2024-03-14 | $3.98 | $4.41 | 248,400 | — | — |
| 2024-03-13 | $4.00 | $4.43 | 94,100 | — | — |
| 2024-03-12 | $4.02 | $4.45 | 77,400 | — | — |
| 2024-03-11 | $4.02 | $4.45 | 67,400 | — | — |
| 2024-03-08 | $4.02 | $4.45 | 100,300 | — | — |
| 2024-03-07 | $4.01 | $4.44 | 83,700 | — | — |
| 2024-03-06 | $3.92 | $4.34 | 140,700 | — | — |
| 2024-03-05 | $3.94 | $4.36 | 170,400 | — | — |
| 2024-03-04 | $4.06 | $4.49 | 171,800 | — | — |
| 2024-03-01 | $4.06 | $4.49 | 93,100 | — | — |
| 2024-02-29 | $4.04 | $4.47 | 145,600 | — | — |
| 2024-02-28 | $3.97 | $4.39 | 121,300 | — | — |
| 2024-02-27 | $4.00 | $4.43 | 81,900 | — | — |
| 2024-02-26 | $3.97 | $4.39 | 122,500 | — | — |
| 2024-02-23 | $4.00 | $4.43 | 117,400 | — | — |
| 2024-02-22 | $4.01 | $4.44 | 153,300 | — | — |
| 2024-02-21 | $4.02 | $4.45 | 137,000 | — | — |
| 2024-02-20 | $4.08 | $4.52 | 184,400 | — | — |
| 2024-02-16 | $4.19 | $4.64 | 126,300 | — | — |
| 2024-02-15 | $4.35 | $4.82 | 192,100 | — | — |
| 2024-02-14 | $4.32 | $4.78 | 197,900 | — | — |
| 2024-02-13 | $4.18 | $4.63 | 219,500 | — | — |
| 2024-02-12 | $4.32 | $4.78 | 256,100 | — | — |
| 2024-02-09 | $4.36 | $4.83 | 277,400 | — | — |
| 2024-02-08 | $4.26 | $4.72 | 422,600 | — | — |
| 2024-02-07 | $3.87 | $4.28 | 232,700 | — | — |
| 2024-02-06 | $3.88 | $4.29 | 191,900 | — | — |
| 2024-02-05 | $3.81 | $4.22 | 322,200 | — | — |
| 2024-02-02 | $3.97 | $4.39 | 128,500 | — | — |
| 2024-02-01 | $3.96 | $4.38 | 117,700 | — | — |
| 2024-01-31 | $3.91 | $4.33 | 219,000 | — | — |
| 2024-01-30 | $4.03 | $4.46 | 78,600 | — | — |
| 2024-01-29 | $4.14 | $4.58 | 334,200 | — | — |
| 2024-01-26 | $4.06 | $4.49 | 69,100 | — | — |
| 2024-01-25 | $4.06 | $4.49 | 118,200 | — | — |
| 2024-01-24 | $4.00 | $4.43 | 109,000 | — | — |
| 2024-01-23 | $4.00 | $4.43 | 135,300 | — | — |
| 2024-01-22 | $3.94 | $4.36 | 174,700 | — | — |
| 2024-01-19 | $3.79 | $4.20 | 202,400 | — | — |
| 2024-01-18 | $3.75 | $4.15 | 86,700 | — | — |
| 2024-01-17 | $3.73 | $4.13 | 81,600 | — | — |
| 2024-01-16 | $3.73 | $4.13 | 132,900 | — | — |
| 2024-01-12 | $3.75 | $4.15 | 121,600 | — | — |
| 2024-01-11 | $3.76 | $4.16 | 110,500 | — | — |
| 2024-01-10 | $3.78 | $4.18 | 106,500 | — | — |
| 2024-01-09 | $3.89 | $4.31 | 137,400 | — | — |
| 2024-01-08 | $3.89 | $4.31 | 88,700 | — | — |
| 2024-01-05 | $3.84 | $4.25 | 132,600 | — | — |
| 2024-01-04 | $3.82 | $4.23 | 89,400 | — | — |
| 2024-01-03 | $3.89 | $4.31 | 127,500 | — | — |
| 2024-01-02 | $3.92 | $4.34 | 146,600 | — | — |