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
- 1999-06-30 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 | $6.66 | $6.66 | 1,899,100 | — | — |
| 2024-12-30 | $6.66 | $6.66 | 3,464,000 | — | — |
| 2024-12-27 | $6.80 | $6.80 | 7,141,600 | — | — |
| 2024-12-26 | $7.10 | $7.10 | 1,365,600 | — | — |
| 2024-12-24 | $6.83 | $6.83 | 754,600 | — | — |
| 2024-12-23 | $6.59 | $6.59 | 1,639,300 | — | — |
| 2024-12-20 | $6.53 | $6.53 | 4,891,200 | — | — |
| 2024-12-19 | $6.38 | $6.38 | 2,934,600 | — | — |
| 2024-12-18 | $6.36 | $6.36 | 1,799,500 | — | — |
| 2024-12-17 | $6.94 | $6.94 | 1,842,700 | — | — |
| 2024-12-16 | $6.95 | $6.95 | 1,679,300 | — | — |
| 2024-12-13 | $6.61 | $6.61 | 1,181,900 | — | — |
| 2024-12-12 | $6.79 | $6.79 | 805,000 | — | — |
| 2024-12-11 | $6.86 | $6.86 | 1,308,100 | — | — |
| 2024-12-10 | $6.74 | $6.74 | 1,426,000 | — | — |
| 2024-12-09 | $7.02 | $7.02 | 1,667,500 | — | — |
| 2024-12-06 | $6.90 | $6.90 | 1,914,300 | — | — |
| 2024-12-05 | $6.60 | $6.60 | 1,401,800 | — | — |
| 2024-12-04 | $7.14 | $7.14 | 1,060,100 | — | — |
| 2024-12-03 | $7.04 | $7.04 | 1,097,500 | — | — |
| 2024-12-02 | $6.95 | $6.95 | 1,441,100 | — | — |
| 2024-11-29 | $7.04 | $7.04 | 577,100 | — | — |
| 2024-11-27 | $7.17 | $7.17 | 1,115,600 | — | — |
| 2024-11-26 | $7.15 | $7.15 | 1,807,200 | — | — |
| 2024-11-25 | $7.36 | $7.36 | 2,003,200 | — | — |
| 2024-11-22 | $7.11 | $7.11 | 3,302,000 | — | — |
| 2024-11-21 | $6.64 | $6.64 | 2,226,100 | — | — |
| 2024-11-20 | $6.48 | $6.48 | 2,262,300 | — | — |
| 2024-11-19 | $6.50 | $6.50 | 2,842,600 | — | — |
| 2024-11-18 | $6.30 | $6.30 | 1,967,500 | — | — |
| 2024-11-15 | $5.95 | $5.95 | 1,778,100 | — | — |
| 2024-11-14 | $6.04 | $6.04 | 2,265,800 | — | — |
| 2024-11-13 | $6.25 | $6.25 | 4,265,600 | — | — |
| 2024-11-12 | $5.21 | $5.21 | 2,071,600 | — | — |
| 2024-11-11 | $5.49 | $5.49 | 1,402,600 | — | — |
| 2024-11-08 | $5.40 | $5.40 | 754,100 | — | — |
| 2024-11-07 | $5.35 | $5.35 | 869,500 | — | — |
| 2024-11-06 | $5.32 | $5.32 | 1,212,200 | — | — |
| 2024-11-05 | $5.06 | $5.06 | 682,800 | — | — |
| 2024-11-04 | $4.92 | $4.92 | 782,700 | — | — |
| 2024-11-01 | $4.77 | $4.77 | 842,300 | — | — |
| 2024-10-31 | $5.03 | $5.03 | 1,008,500 | — | — |
| 2024-10-30 | $5.29 | $5.29 | 1,060,000 | — | — |
| 2024-10-29 | $5.16 | $5.16 | 910,400 | — | — |
| 2024-10-28 | $5.21 | $5.21 | 671,400 | — | — |
| 2024-10-25 | $5.10 | $5.10 | 1,006,700 | — | — |
| 2024-10-24 | $5.16 | $5.16 | 692,200 | — | — |
| 2024-10-23 | $5.23 | $5.23 | 920,500 | — | — |
| 2024-10-22 | $5.44 | $5.44 | 852,700 | — | — |
| 2024-10-21 | $5.54 | $5.54 | 906,600 | — | — |
| 2024-10-18 | $5.52 | $5.52 | 873,700 | — | — |
| 2024-10-17 | $5.44 | $5.44 | 529,900 | — | — |
| 2024-10-16 | $5.47 | $5.47 | 842,000 | — | — |
| 2024-10-15 | $5.26 | $5.26 | 519,500 | — | — |
| 2024-10-14 | $5.23 | $5.23 | 701,300 | — | — |
| 2024-10-11 | $5.38 | $5.38 | 892,000 | — | — |
| 2024-10-10 | $5.27 | $5.27 | 1,974,900 | — | — |
| 2024-10-09 | $5.64 | $5.64 | 2,412,000 | — | — |
| 2024-10-08 | $5.02 | $5.02 | 852,300 | — | — |
| 2024-10-07 | $5.00 | $5.00 | 799,800 | — | — |
| 2024-10-04 | $5.01 | $5.01 | 575,400 | — | — |
| 2024-10-03 | $4.98 | $4.98 | 879,200 | — | — |
| 2024-10-02 | $4.68 | $4.68 | 1,682,400 | — | — |
| 2024-10-01 | $4.98 | $4.98 | 466,100 | — | — |
| 2024-09-30 | $5.00 | $5.00 | 1,033,900 | — | — |
| 2024-09-27 | $5.19 | $5.19 | 1,102,800 | — | — |
| 2024-09-26 | $4.91 | $4.91 | 567,000 | — | — |
| 2024-09-25 | $4.90 | $4.90 | 652,600 | — | — |
| 2024-09-24 | $4.91 | $4.91 | 593,200 | — | — |
| 2024-09-23 | $4.77 | $4.77 | 1,134,800 | — | — |
| 2024-09-20 | $4.96 | $4.96 | 1,651,000 | — | — |
| 2024-09-19 | $5.12 | $5.12 | 1,084,700 | — | — |
| 2024-09-18 | $5.00 | $5.00 | 4,777,400 | — | — |
| 2024-09-17 | $4.66 | $4.66 | 849,500 | — | — |
| 2024-09-16 | $4.82 | $4.82 | 228,700 | — | — |
| 2024-09-13 | $4.91 | $4.91 | 346,000 | — | — |
| 2024-09-12 | $4.63 | $4.63 | 569,000 | — | — |
| 2024-09-11 | $4.50 | $4.50 | 801,900 | — | — |
| 2024-09-10 | $4.51 | $4.51 | 982,000 | — | — |
| 2024-09-09 | $4.60 | $4.60 | 676,500 | — | — |
| 2024-09-06 | $4.53 | $4.53 | 828,000 | — | — |
| 2024-09-05 | $4.62 | $4.62 | 695,700 | — | — |
| 2024-09-04 | $4.63 | $4.63 | 738,500 | — | — |
| 2024-09-03 | $4.75 | $4.75 | 881,400 | — | — |
| 2024-08-30 | $4.99 | $4.99 | 857,200 | — | — |
| 2024-08-29 | $4.88 | $4.88 | 591,300 | — | — |
| 2024-08-28 | $4.89 | $4.89 | 412,500 | — | — |
| 2024-08-27 | $4.92 | $4.92 | 464,400 | — | — |
| 2024-08-26 | $4.86 | $4.86 | 1,028,700 | — | — |
| 2024-08-23 | $4.89 | $4.89 | 976,100 | — | — |
| 2024-08-22 | $4.87 | $4.87 | 1,831,300 | — | — |
| 2024-08-21 | $4.89 | $4.89 | 654,500 | — | — |
| 2024-08-20 | $4.89 | $4.89 | 696,100 | — | — |
| 2024-08-19 | $4.91 | $4.91 | 754,300 | — | — |
| 2024-08-16 | $4.82 | $4.82 | 522,700 | — | — |
| 2024-08-15 | $4.84 | $4.84 | 858,900 | — | — |
| 2024-08-14 | $4.78 | $4.78 | 846,100 | — | — |
| 2024-08-13 | $4.79 | $4.79 | 774,100 | — | — |
| 2024-08-12 | $4.56 | $4.56 | 650,100 | — | — |
| 2024-08-09 | $4.64 | $4.64 | 981,500 | — | — |
| 2024-08-08 | $4.73 | $4.73 | 891,400 | — | — |
| 2024-08-07 | $4.66 | $4.66 | 1,127,400 | — | — |
| 2024-08-06 | $4.91 | $4.91 | 1,522,500 | — | — |
| 2024-08-05 | $4.24 | $4.24 | 1,139,300 | — | — |
| 2024-08-02 | $4.32 | $4.32 | 1,018,600 | — | — |
| 2024-08-01 | $4.43 | $4.43 | 1,100,200 | — | — |
| 2024-07-31 | $4.53 | $4.53 | 693,000 | — | — |
| 2024-07-30 | $4.55 | $4.55 | 572,500 | — | — |
| 2024-07-29 | $4.50 | $4.50 | 817,900 | — | — |
| 2024-07-26 | $4.77 | $4.77 | 525,100 | — | — |
| 2024-07-25 | $4.79 | $4.79 | 487,200 | — | — |
| 2024-07-24 | $4.76 | $4.76 | 534,300 | — | — |
| 2024-07-23 | $4.88 | $4.88 | 740,700 | — | — |
| 2024-07-22 | $5.10 | $5.10 | 452,900 | — | — |
| 2024-07-19 | $4.96 | $4.96 | 659,700 | — | — |
| 2024-07-18 | $5.00 | $5.00 | 749,400 | — | — |
| 2024-07-17 | $5.08 | $5.08 | 1,208,200 | — | — |
| 2024-07-16 | $5.20 | $5.20 | 1,141,600 | — | — |
| 2024-07-15 | $4.90 | $4.90 | 638,100 | — | — |
| 2024-07-12 | $4.69 | $4.69 | 581,600 | — | — |
| 2024-07-11 | $4.66 | $4.66 | 683,400 | — | — |
| 2024-07-10 | $4.37 | $4.37 | 508,500 | — | — |
| 2024-07-09 | $4.11 | $4.11 | 861,900 | — | — |
| 2024-07-08 | $4.26 | $4.26 | 906,200 | — | — |
| 2024-07-05 | $4.25 | $4.25 | 758,200 | — | — |
| 2024-07-03 | $4.58 | $4.58 | 318,300 | — | — |
| 2024-07-02 | $4.54 | $4.54 | 698,200 | — | — |
| 2024-07-01 | $4.85 | $4.85 | 548,100 | — | — |
| 2024-06-28 | $4.57 | $4.57 | 13,698,600 | — | — |
| 2024-06-27 | $4.56 | $4.56 | 1,340,800 | — | — |
| 2024-06-26 | $4.41 | $4.41 | 938,200 | — | — |
| 2024-06-25 | $4.19 | $4.19 | 1,656,300 | — | — |
| 2024-06-24 | $4.24 | $4.24 | 1,267,000 | — | — |
| 2024-06-21 | $4.28 | $4.28 | 1,493,700 | — | — |
| 2024-06-20 | $4.17 | $4.17 | 1,031,400 | — | — |
| 2024-06-18 | $4.31 | $4.31 | 1,029,000 | — | — |
| 2024-06-17 | $4.45 | $4.45 | 603,500 | — | — |
| 2024-06-14 | $4.53 | $4.53 | 415,900 | — | — |
| 2024-06-13 | $4.56 | $4.56 | 489,500 | — | — |
| 2024-06-12 | $4.64 | $4.64 | 316,300 | — | — |
| 2024-06-11 | $4.50 | $4.50 | 430,700 | — | — |
| 2024-06-10 | $4.56 | $4.56 | 435,600 | — | — |
| 2024-06-07 | $4.59 | $4.59 | 648,900 | — | — |
| 2024-06-06 | $4.73 | $4.73 | 578,700 | — | — |
| 2024-06-05 | $4.90 | $4.90 | 613,700 | — | — |
| 2024-06-04 | $4.77 | $4.77 | 734,300 | — | — |
| 2024-06-03 | $5.24 | $5.24 | 433,500 | — | — |
| 2024-05-31 | $5.31 | $5.31 | 612,900 | — | — |
| 2024-05-30 | $5.43 | $5.43 | 492,200 | — | — |
| 2024-05-29 | $5.40 | $5.40 | 575,100 | — | — |
| 2024-05-28 | $5.41 | $5.41 | 571,100 | — | — |
| 2024-05-24 | $5.32 | $5.32 | 604,900 | — | — |
| 2024-05-23 | $5.23 | $5.23 | 674,300 | — | — |
| 2024-05-22 | $5.24 | $5.24 | 673,200 | — | — |
| 2024-05-21 | $5.50 | $5.50 | 731,800 | — | — |
| 2024-05-20 | $5.45 | $5.45 | 543,100 | — | — |
| 2024-05-17 | $5.46 | $5.46 | 546,700 | — | — |
| 2024-05-16 | $5.45 | $5.45 | 584,300 | — | — |
| 2024-05-15 | $5.50 | $5.50 | 1,333,500 | — | — |
| 2024-05-14 | $5.45 | $5.45 | 757,700 | — | — |
| 2024-05-13 | $5.48 | $5.48 | 919,400 | — | — |
| 2024-05-10 | $5.20 | $5.20 | 666,000 | — | — |
| 2024-05-09 | $5.04 | $5.04 | 571,600 | — | — |
| 2024-05-08 | $4.96 | $4.96 | 674,200 | — | — |
| 2024-05-07 | $5.12 | $5.12 | 2,363,400 | — | — |
| 2024-05-06 | $5.21 | $5.21 | 1,787,600 | — | — |
| 2024-05-03 | $4.99 | $4.99 | 905,000 | — | — |
| 2024-05-02 | $5.01 | $5.01 | 676,800 | — | — |
| 2024-05-01 | $4.89 | $4.89 | 937,700 | — | — |
| 2024-04-30 | $4.79 | $4.79 | 802,600 | — | — |
| 2024-04-29 | $4.66 | $4.66 | 792,200 | — | — |
| 2024-04-26 | $4.53 | $4.53 | 965,100 | — | — |
| 2024-04-25 | $4.33 | $4.33 | 669,600 | — | — |
| 2024-04-24 | $4.22 | $4.22 | 642,300 | — | — |
| 2024-04-23 | $4.19 | $4.19 | 727,900 | — | — |
| 2024-04-22 | $4.06 | $4.06 | 470,900 | — | — |
| 2024-04-19 | $3.99 | $3.99 | 648,200 | — | — |
| 2024-04-18 | $4.06 | $4.06 | 801,100 | — | — |
| 2024-04-17 | $4.05 | $4.05 | 306,700 | — | — |
| 2024-04-16 | $4.06 | $4.06 | 453,600 | — | — |
| 2024-04-15 | $4.23 | $4.23 | 811,900 | — | — |
| 2024-04-12 | $4.19 | $4.19 | 676,400 | — | — |
| 2024-04-11 | $4.25 | $4.25 | 1,055,900 | — | — |
| 2024-04-10 | $4.16 | $4.16 | 748,500 | — | — |
| 2024-04-09 | $4.47 | $4.47 | 729,200 | — | — |
| 2024-04-08 | $4.43 | $4.43 | 703,600 | — | — |
| 2024-04-05 | $4.74 | $4.74 | 720,900 | — | — |
| 2024-04-04 | $4.57 | $4.57 | 856,900 | — | — |
| 2024-04-03 | $4.75 | $4.75 | 1,176,700 | — | — |
| 2024-04-02 | $5.12 | $5.12 | 2,121,500 | — | — |
| 2024-04-01 | $4.92 | $4.92 | 2,136,400 | — | — |
| 2024-03-28 | $5.34 | $5.34 | 1,739,400 | — | — |
| 2024-03-27 | $4.94 | $4.94 | 988,100 | — | — |
| 2024-03-26 | $4.79 | $4.79 | 840,300 | — | — |
| 2024-03-25 | $4.63 | $4.63 | 5,546,300 | — | — |
| 2024-03-22 | $4.53 | $4.53 | 1,780,400 | — | — |
| 2024-03-21 | $4.67 | $4.67 | 1,351,700 | — | — |
| 2024-03-20 | $4.61 | $4.61 | 2,031,700 | — | — |
| 2024-03-19 | $4.08 | $4.08 | 998,900 | — | — |
| 2024-03-18 | $3.92 | $3.92 | 1,129,600 | — | — |
| 2024-03-15 | $3.63 | $3.63 | 908,400 | — | — |
| 2024-03-14 | $3.77 | $3.77 | 2,324,800 | — | — |
| 2024-03-13 | $3.56 | $3.56 | 1,492,200 | — | — |
| 2024-03-12 | $3.16 | $3.16 | 864,800 | — | — |
| 2024-03-11 | $2.90 | $2.90 | 387,200 | — | — |
| 2024-03-08 | $2.99 | $2.99 | 236,200 | — | — |
| 2024-03-07 | $3.13 | $3.13 | 81,800 | — | — |
| 2024-03-06 | $3.12 | $3.12 | 154,100 | — | — |
| 2024-03-05 | $3.14 | $3.14 | 97,500 | — | — |
| 2024-03-04 | $3.17 | $3.17 | 138,900 | — | — |
| 2024-03-01 | $3.18 | $3.18 | 136,600 | — | — |
| 2024-02-29 | $3.17 | $3.17 | 283,000 | — | — |
| 2024-02-28 | $3.15 | $3.15 | 97,600 | — | — |
| 2024-02-27 | $3.13 | $3.13 | 66,900 | — | — |
| 2024-02-26 | $3.05 | $3.05 | 57,400 | — | — |
| 2024-02-23 | $2.99 | $2.99 | 151,200 | — | — |
| 2024-02-22 | $2.98 | $2.98 | 115,700 | — | — |
| 2024-02-21 | $2.93 | $2.93 | 95,200 | — | — |
| 2024-02-20 | $2.99 | $2.99 | 158,300 | — | — |
| 2024-02-16 | $3.06 | $3.06 | 81,900 | — | — |
| 2024-02-15 | $3.10 | $3.10 | 29,100 | — | — |
| 2024-02-14 | $3.11 | $3.11 | 50,900 | — | — |
| 2024-02-13 | $3.12 | $3.12 | 76,300 | — | — |
| 2024-02-12 | $3.21 | $3.21 | 60,800 | — | — |
| 2024-02-09 | $3.24 | $3.24 | 61,600 | — | — |
| 2024-02-08 | $3.25 | $3.25 | 253,200 | — | — |
| 2024-02-07 | $3.23 | $3.23 | 131,800 | — | — |
| 2024-02-06 | $3.18 | $3.18 | 94,100 | — | — |
| 2024-02-05 | $3.16 | $3.16 | 251,600 | — | — |
| 2024-02-02 | $3.17 | $3.17 | 137,000 | — | — |
| 2024-02-01 | $3.15 | $3.15 | 226,000 | — | — |
| 2024-01-31 | $3.20 | $3.20 | 499,500 | — | — |
| 2024-01-30 | $2.91 | $2.91 | 176,300 | — | — |
| 2024-01-29 | $2.97 | $2.97 | 173,000 | — | — |
| 2024-01-26 | $3.01 | $3.01 | 154,200 | — | — |
| 2024-01-25 | $3.06 | $3.06 | 201,400 | — | — |
| 2024-01-24 | $3.22 | $3.22 | 119,300 | — | — |
| 2024-01-23 | $3.28 | $3.28 | 116,300 | — | — |
| 2024-01-22 | $3.27 | $3.27 | 233,300 | — | — |
| 2024-01-19 | $3.36 | $3.36 | 179,400 | — | — |
| 2024-01-18 | $3.33 | $3.33 | 85,400 | — | — |
| 2024-01-17 | $3.33 | $3.33 | 84,600 | — | — |
| 2024-01-16 | $3.24 | $3.24 | 71,200 | — | — |
| 2024-01-12 | $3.27 | $3.27 | 55,400 | — | — |
| 2024-01-11 | $3.22 | $3.22 | 69,100 | — | — |
| 2024-01-10 | $3.26 | $3.26 | 109,800 | — | — |
| 2024-01-09 | $3.15 | $3.15 | 75,200 | — | — |
| 2024-01-08 | $3.19 | $3.19 | 186,900 | — | — |
| 2024-01-05 | $3.07 | $3.07 | 123,100 | — | — |
| 2024-01-04 | $3.14 | $3.14 | 103,700 | — | — |
| 2024-01-03 | $3.19 | $3.19 | 105,400 | — | — |
| 2024-01-02 | $3.28 | $3.28 | 189,500 | — | — |