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
- 2006-11-28 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 | $5.49 | $5.55 | 10,343,300 | — | — |
| 2024-12-30 | $5.39 | $5.45 | 13,619,600 | — | — |
| 2024-12-27 | $5.54 | $5.60 | 8,582,600 | — | — |
| 2024-12-26 | $5.68 | $5.74 | 5,208,100 | — | — |
| 2024-12-24 | $5.58 | $5.64 | 5,144,000 | — | — |
| 2024-12-23 | $5.51 | $5.57 | 9,379,600 | — | — |
| 2024-12-20 | $5.46 | $5.52 | 13,564,000 | — | — |
| 2024-12-19 | $5.45 | $5.51 | 7,216,300 | — | — |
| 2024-12-18 | $5.50 | $5.56 | 14,105,000 | — | — |
| 2024-12-17 | $5.87 | $5.93 | 9,310,200 | — | — |
| 2024-12-16 | $5.92 | $5.98 | 9,280,300 | — | — |
| 2024-12-13 | $6.03 | $6.09 | 8,988,000 | — | — |
| 2024-12-12 | $6.20 | $6.27 | 9,610,300 | — | — |
| 2024-12-11 | $6.68 | $6.75 | 10,183,700 | — | — |
| 2024-12-10 | $6.40 | $6.47 | 7,364,600 | — | — |
| 2024-12-09 | $6.49 | $6.56 | 11,025,000 | — | — |
| 2024-12-06 | $6.09 | $6.16 | 7,471,000 | — | — |
| 2024-12-05 | $6.20 | $6.27 | 6,752,400 | — | — |
| 2024-12-04 | $6.27 | $6.34 | 8,191,100 | — | — |
| 2024-12-03 | $6.34 | $6.41 | 11,258,100 | — | — |
| 2024-12-02 | $5.94 | $6.00 | 7,648,300 | — | — |
| 2024-11-29 | $6.11 | $6.18 | 5,139,300 | — | — |
| 2024-11-27 | $6.14 | $6.21 | 8,581,700 | — | — |
| 2024-11-26 | $6.14 | $6.21 | 6,773,300 | — | — |
| 2024-11-25 | $6.08 | $6.15 | 8,714,500 | — | — |
| 2024-11-22 | $6.31 | $6.38 | 9,315,700 | — | — |
| 2024-11-21 | $6.44 | $6.51 | 7,769,100 | — | — |
| 2024-11-20 | $6.54 | $6.61 | 8,375,900 | — | — |
| 2024-11-19 | $6.66 | $6.73 | 7,862,600 | — | — |
| 2024-11-18 | $6.61 | $6.68 | 9,043,200 | — | — |
| 2024-11-15 | $6.34 | $6.41 | 26,871,700 | — | — |
| 2024-11-14 | $6.45 | $6.51 | 14,944,800 | — | — |
| 2024-11-13 | $6.18 | $6.24 | 9,788,300 | — | — |
| 2024-11-12 | $6.30 | $6.36 | 11,439,900 | — | — |
| 2024-11-11 | $6.21 | $6.27 | 13,933,500 | — | — |
| 2024-11-08 | $6.47 | $6.53 | 7,863,700 | — | — |
| 2024-11-07 | $6.76 | $6.83 | 10,053,200 | — | — |
| 2024-11-06 | $6.56 | $6.63 | 14,078,500 | — | — |
| 2024-11-05 | $6.90 | $6.97 | 7,196,000 | — | — |
| 2024-11-04 | $7.00 | $7.07 | 7,339,200 | — | — |
| 2024-11-01 | $7.18 | $7.25 | 9,330,400 | — | — |
| 2024-10-31 | $7.38 | $7.45 | 13,918,000 | — | — |
| 2024-10-30 | $7.69 | $7.77 | 9,467,700 | — | — |
| 2024-10-29 | $7.94 | $8.02 | 9,235,500 | — | — |
| 2024-10-28 | $7.66 | $7.74 | 7,330,900 | — | — |
| 2024-10-25 | $7.67 | $7.75 | 9,485,500 | — | — |
| 2024-10-24 | $7.82 | $7.90 | 12,514,700 | — | — |
| 2024-10-23 | $7.79 | $7.87 | 12,199,400 | — | — |
| 2024-10-22 | $7.92 | $8.00 | 15,951,700 | — | — |
| 2024-10-21 | $7.59 | $7.67 | 16,864,900 | — | — |
| 2024-10-18 | $7.30 | $7.37 | 19,245,900 | — | — |
| 2024-10-17 | $6.33 | $6.39 | 9,684,000 | — | — |
| 2024-10-16 | $6.50 | $6.56 | 7,618,500 | — | — |
| 2024-10-15 | $6.58 | $6.65 | 7,547,300 | — | — |
| 2024-10-14 | $6.53 | $6.60 | 5,012,900 | — | — |
| 2024-10-11 | $6.52 | $6.59 | 7,223,700 | — | — |
| 2024-10-10 | $6.58 | $6.65 | 10,800,000 | — | — |
| 2024-10-09 | $6.24 | $6.30 | 7,082,200 | — | — |
| 2024-10-08 | $6.28 | $6.34 | 10,309,900 | — | — |
| 2024-10-07 | $6.20 | $6.26 | 6,576,500 | — | — |
| 2024-10-04 | $6.37 | $6.43 | 12,400,400 | — | — |
| 2024-10-03 | $6.35 | $6.41 | 7,386,800 | — | — |
| 2024-10-02 | $6.37 | $6.43 | 10,698,600 | — | — |
| 2024-10-01 | $6.19 | $6.25 | 12,340,100 | — | — |
| 2024-09-30 | $6.00 | $6.06 | 11,344,900 | — | — |
| 2024-09-27 | $6.30 | $6.36 | 8,326,000 | — | — |
| 2024-09-26 | $6.54 | $6.61 | 10,796,000 | — | — |
| 2024-09-25 | $6.40 | $6.46 | 10,601,800 | — | — |
| 2024-09-24 | $6.48 | $6.54 | 12,011,100 | — | — |
| 2024-09-23 | $6.05 | $6.11 | 7,091,200 | — | — |
| 2024-09-20 | $6.19 | $6.25 | 15,928,900 | — | — |
| 2024-09-19 | $6.05 | $6.11 | 14,308,500 | — | — |
| 2024-09-18 | $5.87 | $5.93 | 19,438,900 | — | — |
| 2024-09-17 | $6.09 | $6.15 | 11,671,600 | — | — |
| 2024-09-16 | $6.18 | $6.24 | 13,968,600 | — | — |
| 2024-09-13 | $6.13 | $6.19 | 15,914,100 | — | — |
| 2024-09-12 | $5.79 | $5.85 | 14,922,200 | — | — |
| 2024-09-11 | $5.17 | $5.22 | 13,647,100 | — | — |
| 2024-09-10 | $4.79 | $4.84 | 7,441,000 | — | — |
| 2024-09-09 | $4.62 | $4.67 | 6,605,600 | — | — |
| 2024-09-06 | $4.63 | $4.68 | 14,683,100 | — | — |
| 2024-09-05 | $4.87 | $4.92 | 16,735,700 | — | — |
| 2024-09-04 | $5.29 | $5.34 | 7,073,400 | — | — |
| 2024-09-03 | $5.28 | $5.33 | 7,786,700 | — | — |
| 2024-08-30 | $5.59 | $5.65 | 4,038,200 | — | — |
| 2024-08-29 | $5.59 | $5.65 | 5,170,800 | — | — |
| 2024-08-28 | $5.54 | $5.60 | 6,572,800 | — | — |
| 2024-08-27 | $5.79 | $5.85 | 4,096,600 | — | — |
| 2024-08-26 | $5.81 | $5.87 | 5,190,300 | — | — |
| 2024-08-23 | $5.78 | $5.84 | 4,958,800 | — | — |
| 2024-08-22 | $5.68 | $5.74 | 4,164,300 | — | — |
| 2024-08-21 | $5.85 | $5.91 | 4,858,800 | — | — |
| 2024-08-20 | $5.76 | $5.82 | 6,136,900 | — | — |
| 2024-08-19 | $5.77 | $5.83 | 7,360,800 | — | — |
| 2024-08-16 | $5.55 | $5.61 | 7,671,600 | — | — |
| 2024-08-15 | $5.50 | $5.55 | 6,973,200 | — | — |
| 2024-08-14 | $5.36 | $5.41 | 6,200,500 | — | — |
| 2024-08-13 | $5.35 | $5.40 | 6,992,500 | — | — |
| 2024-08-12 | $5.18 | $5.23 | 7,736,100 | — | — |
| 2024-08-09 | $5.03 | $5.08 | 3,783,400 | — | — |
| 2024-08-08 | $4.93 | $4.97 | 5,017,300 | — | — |
| 2024-08-07 | $4.82 | $4.86 | 5,772,900 | — | — |
| 2024-08-06 | $4.99 | $5.04 | 5,699,200 | — | — |
| 2024-08-05 | $4.82 | $4.86 | 10,079,100 | — | — |
| 2024-08-02 | $5.06 | $5.11 | 11,456,900 | — | — |
| 2024-08-01 | $5.35 | $5.40 | 16,500,300 | — | — |
| 2024-07-31 | $6.18 | $6.24 | 6,029,400 | — | — |
| 2024-07-30 | $6.08 | $6.14 | 4,023,700 | — | — |
| 2024-07-29 | $5.96 | $6.01 | 4,098,100 | — | — |
| 2024-07-26 | $5.84 | $5.89 | 3,218,100 | — | — |
| 2024-07-25 | $5.85 | $5.90 | 6,263,700 | — | — |
| 2024-07-24 | $5.93 | $5.98 | 5,285,800 | — | — |
| 2024-07-23 | $6.13 | $6.19 | 3,061,100 | — | — |
| 2024-07-22 | $6.19 | $6.25 | 4,068,800 | — | — |
| 2024-07-19 | $6.11 | $6.17 | 4,237,700 | — | — |
| 2024-07-18 | $6.16 | $6.22 | 8,066,500 | — | — |
| 2024-07-17 | $6.52 | $6.58 | 5,186,800 | — | — |
| 2024-07-16 | $6.84 | $6.90 | 6,377,700 | — | — |
| 2024-07-15 | $6.46 | $6.52 | 4,293,600 | — | — |
| 2024-07-12 | $6.59 | $6.65 | 4,965,100 | — | — |
| 2024-07-11 | $6.66 | $6.72 | 6,271,200 | — | — |
| 2024-07-10 | $6.52 | $6.58 | 5,039,500 | — | — |
| 2024-07-09 | $6.32 | $6.38 | 5,146,600 | — | — |
| 2024-07-08 | $6.54 | $6.60 | 5,394,500 | — | — |
| 2024-07-05 | $6.40 | $6.46 | 6,218,800 | — | — |
| 2024-07-03 | $6.23 | $6.29 | 4,690,700 | — | — |
| 2024-07-02 | $5.85 | $5.90 | 4,804,000 | — | — |
| 2024-07-01 | $5.76 | $5.81 | 2,782,200 | — | — |
| 2024-06-28 | $5.92 | $5.97 | 3,173,500 | — | — |
| 2024-06-27 | $5.95 | $6.00 | 2,787,000 | — | — |
| 2024-06-26 | $5.94 | $5.99 | 2,991,100 | — | — |
| 2024-06-25 | $5.94 | $5.99 | 3,580,000 | — | — |
| 2024-06-24 | $6.08 | $6.14 | 3,188,700 | — | — |
| 2024-06-21 | $6.15 | $6.21 | 6,541,800 | — | — |
| 2024-06-20 | $6.39 | $6.45 | 6,383,000 | — | — |
| 2024-06-18 | $6.15 | $6.21 | 3,701,800 | — | — |
| 2024-06-17 | $6.04 | $6.09 | 3,804,600 | — | — |
| 2024-06-14 | $6.11 | $6.17 | 4,484,600 | — | — |
| 2024-06-13 | $6.09 | $6.15 | 5,162,800 | — | — |
| 2024-06-12 | $6.19 | $6.25 | 8,443,700 | — | — |
| 2024-06-11 | $6.34 | $6.40 | 5,318,800 | — | — |
| 2024-06-10 | $6.37 | $6.43 | 5,804,800 | — | — |
| 2024-06-07 | $6.33 | $6.39 | 8,696,500 | — | — |
| 2024-06-06 | $6.85 | $6.91 | 6,791,400 | — | — |
| 2024-06-05 | $6.71 | $6.77 | 6,902,300 | — | — |
| 2024-06-04 | $6.65 | $6.71 | 8,225,800 | — | — |
| 2024-06-03 | $7.09 | $7.15 | 3,844,100 | — | — |
| 2024-05-31 | $7.16 | $7.22 | 4,906,200 | — | — |
| 2024-05-30 | $7.22 | $7.29 | 5,060,200 | — | — |
| 2024-05-29 | $7.26 | $7.33 | 5,088,800 | — | — |
| 2024-05-28 | $7.61 | $7.68 | 6,658,900 | — | — |
| 2024-05-24 | $7.17 | $7.23 | 5,313,500 | — | — |
| 2024-05-23 | $7.04 | $7.10 | 8,457,100 | — | — |
| 2024-05-22 | $7.21 | $7.28 | 9,185,700 | — | — |
| 2024-05-21 | $7.64 | $7.71 | 10,496,100 | — | — |
| 2024-05-20 | $7.98 | $8.05 | 12,223,800 | — | — |
| 2024-05-17 | $7.94 | $8.01 | 17,777,500 | — | — |
| 2024-05-16 | $7.43 | $7.50 | 5,071,000 | — | — |
| 2024-05-15 | $7.46 | $7.52 | 8,756,600 | — | — |
| 2024-05-14 | $7.28 | $7.34 | 6,736,700 | — | — |
| 2024-05-13 | $7.14 | $7.20 | 5,648,700 | — | — |
| 2024-05-10 | $7.29 | $7.35 | 9,608,600 | — | — |
| 2024-05-09 | $7.48 | $7.54 | 11,504,300 | — | — |
| 2024-05-08 | $7.11 | $7.17 | 7,658,300 | — | — |
| 2024-05-07 | $7.25 | $7.31 | 9,323,300 | — | — |
| 2024-05-06 | $7.11 | $7.17 | 10,028,100 | — | — |
| 2024-05-03 | $6.70 | $6.76 | 5,127,200 | — | — |
| 2024-05-02 | $6.72 | $6.78 | 5,528,800 | — | — |
| 2024-05-01 | $6.73 | $6.79 | 7,161,500 | — | — |
| 2024-04-30 | $6.67 | $6.73 | 6,584,400 | — | — |
| 2024-04-29 | $6.85 | $6.91 | 6,113,300 | — | — |
| 2024-04-26 | $7.04 | $7.10 | 8,119,600 | — | — |
| 2024-04-25 | $6.94 | $7.00 | 9,079,300 | — | — |
| 2024-04-24 | $6.80 | $6.86 | 5,679,400 | — | — |
| 2024-04-23 | $6.82 | $6.88 | 8,429,900 | — | — |
| 2024-04-22 | $6.55 | $6.61 | 9,964,000 | — | — |
| 2024-04-19 | $6.73 | $6.79 | 10,379,500 | — | — |
| 2024-04-18 | $6.77 | $6.83 | 7,097,100 | — | — |
| 2024-04-17 | $6.84 | $6.90 | 9,169,500 | — | — |
| 2024-04-16 | $6.84 | $6.90 | 19,135,800 | — | — |
| 2024-04-15 | $7.49 | $7.55 | 10,948,700 | — | — |
| 2024-04-12 | $7.52 | $7.58 | 21,925,900 | — | — |
| 2024-04-11 | $7.96 | $8.03 | 9,153,300 | — | — |
| 2024-04-10 | $7.91 | $7.98 | 13,864,000 | — | — |
| 2024-04-09 | $8.07 | $8.14 | 15,138,900 | — | — |
| 2024-04-08 | $7.93 | $8.00 | 15,870,200 | — | — |
| 2024-04-05 | $7.79 | $7.86 | 15,528,200 | — | — |
| 2024-04-04 | $7.50 | $7.56 | 19,209,000 | — | — |
| 2024-04-03 | $7.51 | $7.57 | 24,336,500 | — | — |
| 2024-04-02 | $6.44 | $6.49 | 12,234,100 | — | — |
| 2024-04-01 | $6.22 | $6.27 | 11,796,300 | — | — |
| 2024-03-28 | $5.88 | $5.93 | 8,719,700 | — | — |
| 2024-03-27 | $5.58 | $5.63 | 7,286,100 | — | — |
| 2024-03-26 | $5.25 | $5.29 | 5,908,200 | — | — |
| 2024-03-25 | $5.32 | $5.37 | 6,793,500 | — | — |
| 2024-03-22 | $5.35 | $5.40 | 6,609,100 | — | — |
| 2024-03-21 | $5.43 | $5.48 | 8,951,900 | — | — |
| 2024-03-20 | $5.58 | $5.63 | 9,708,800 | — | — |
| 2024-03-19 | $5.26 | $5.30 | 6,647,700 | — | — |
| 2024-03-18 | $5.57 | $5.62 | 7,563,300 | — | — |
| 2024-03-15 | $5.64 | $5.69 | 10,325,100 | — | — |
| 2024-03-14 | $5.40 | $5.45 | 8,866,100 | — | — |
| 2024-03-13 | $5.48 | $5.53 | 9,846,700 | — | — |
| 2024-03-12 | $5.39 | $5.43 | 7,534,900 | — | — |
| 2024-03-11 | $5.45 | $5.49 | 8,787,600 | — | — |
| 2024-03-08 | $5.31 | $5.35 | 8,176,300 | — | — |
| 2024-03-07 | $5.31 | $5.35 | 7,395,000 | — | — |
| 2024-03-06 | $5.10 | $5.14 | 6,765,300 | — | — |
| 2024-03-05 | $4.91 | $4.95 | 9,060,600 | — | — |
| 2024-03-04 | $4.99 | $5.03 | 10,941,800 | — | — |
| 2024-03-01 | $4.72 | $4.76 | 8,393,100 | — | — |
| 2024-02-29 | $4.49 | $4.52 | 4,828,600 | — | — |
| 2024-02-28 | $4.43 | $4.46 | 5,100,200 | — | — |
| 2024-02-27 | $4.59 | $4.62 | 4,169,200 | — | — |
| 2024-02-26 | $4.60 | $4.63 | 6,561,400 | — | — |
| 2024-02-23 | $4.65 | $4.69 | 7,578,000 | — | — |
| 2024-02-22 | $4.48 | $4.51 | 10,161,600 | — | — |
| 2024-02-21 | $4.45 | $4.48 | 5,843,100 | — | — |
| 2024-02-20 | $4.53 | $4.56 | 5,786,700 | — | — |
| 2024-02-16 | $4.55 | $4.58 | 6,682,100 | — | — |
| 2024-02-15 | $4.52 | $4.55 | 8,011,800 | — | — |
| 2024-02-14 | $4.29 | $4.32 | 5,780,900 | — | — |
| 2024-02-13 | $4.21 | $4.24 | 10,600,700 | — | — |
| 2024-02-12 | $4.59 | $4.62 | 4,694,300 | — | — |
| 2024-02-09 | $4.58 | $4.61 | 4,428,200 | — | — |
| 2024-02-08 | $4.65 | $4.69 | 3,845,500 | — | — |
| 2024-02-07 | $4.67 | $4.71 | 6,088,600 | — | — |
| 2024-02-06 | $4.73 | $4.77 | 4,319,300 | — | — |
| 2024-02-05 | $4.60 | $4.63 | 5,206,600 | — | — |
| 2024-02-02 | $4.80 | $4.84 | 7,117,900 | — | — |
| 2024-02-01 | $4.91 | $4.95 | 9,137,600 | — | — |
| 2024-01-31 | $4.62 | $4.66 | 7,931,200 | — | — |
| 2024-01-30 | $4.65 | $4.69 | 8,127,200 | — | — |
| 2024-01-29 | $4.59 | $4.62 | 20,878,200 | — | — |
| 2024-01-26 | $4.86 | $4.90 | 4,308,000 | — | — |
| 2024-01-25 | $4.87 | $4.91 | 5,907,700 | — | — |
| 2024-01-24 | $4.81 | $4.85 | 7,885,100 | — | — |
| 2024-01-23 | $4.94 | $4.98 | 5,768,500 | — | — |
| 2024-01-22 | $4.88 | $4.92 | 8,114,500 | — | — |
| 2024-01-19 | $4.71 | $4.75 | 6,803,600 | — | — |
| 2024-01-18 | $4.65 | $4.69 | 8,010,700 | — | — |
| 2024-01-17 | $4.71 | $4.75 | 9,428,000 | — | — |
| 2024-01-16 | $5.04 | $5.08 | 13,448,700 | — | — |
| 2024-01-12 | $5.60 | $5.64 | 9,180,700 | — | — |
| 2024-01-11 | $5.31 | $5.35 | 8,109,400 | — | — |
| 2024-01-10 | $5.49 | $5.53 | 4,940,700 | — | — |
| 2024-01-09 | $5.46 | $5.50 | 4,270,000 | — | — |
| 2024-01-08 | $5.52 | $5.56 | 5,217,100 | — | — |
| 2024-01-05 | $5.57 | $5.61 | 6,071,600 | — | — |
| 2024-01-04 | $5.62 | $5.66 | 5,894,200 | — | — |
| 2024-01-03 | $5.56 | $5.60 | 8,559,300 | — | — |
| 2024-01-02 | $5.98 | $6.03 | 6,999,200 | — | — |