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
- 2000-10-05 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 | $4.07 | $4.81 | 108,700 | — | — |
| 2024-12-30 | $4.24 | $5.01 | 68,700 | — | — |
| 2024-12-27 | $4.44 | $5.25 | 64,400 | — | — |
| 2024-12-26 | $4.45 | $5.26 | 132,800 | — | — |
| 2024-12-24 | $4.00 | $4.73 | 88,900 | — | — |
| 2024-12-23 | $4.08 | $4.82 | 65,200 | — | — |
| 2024-12-20 | $4.27 | $5.05 | 291,200 | — | — |
| 2024-12-19 | $4.20 | $4.97 | 25,200 | — | — |
| 2024-12-18 | $4.29 | $5.07 | 62,700 | — | — |
| 2024-12-17 | $4.28 | $5.06 | 38,400 | — | — |
| 2024-12-16 | $4.34 | $5.13 | 117,400 | — | — |
| 2024-12-13 | $4.54 | $5.37 | 13,900 | — | — |
| 2024-12-12 | $4.56 | $5.39 | 19,400 | — | — |
| 2024-12-11 | $4.60 | $5.44 | 31,000 | — | — |
| 2024-12-10 | $4.54 | $5.37 | 84,500 | — | — |
| 2024-12-09 | $4.46 | $5.27 | 45,400 | — | — |
| 2024-12-06 | $4.54 | $5.37 | 24,000 | — | — |
| 2024-12-05 | $4.46 | $5.27 | 53,700 | — | — |
| 2024-12-04 | $4.52 | $5.34 | 63,700 | — | — |
| 2024-12-03 | $4.37 | $5.17 | 70,500 | — | — |
| 2024-12-02 | $4.68 | $5.53 | 26,300 | — | — |
| 2024-11-29 | $4.65 | $5.50 | 38,700 | — | — |
| 2024-11-27 | $4.49 | $5.31 | 25,500 | — | — |
| 2024-11-26 | $4.55 | $5.38 | 37,000 | — | — |
| 2024-11-25 | $4.69 | $5.55 | 39,600 | — | — |
| 2024-11-22 | $4.55 | $5.38 | 35,000 | — | — |
| 2024-11-21 | $4.35 | $5.14 | 65,400 | — | — |
| 2024-11-20 | $4.33 | $5.12 | 26,600 | — | — |
| 2024-11-19 | $4.28 | $5.06 | 60,100 | — | — |
| 2024-11-18 | $4.47 | $5.29 | 84,400 | — | — |
| 2024-11-15 | $4.58 | $5.42 | 78,200 | — | — |
| 2024-11-14 | $4.79 | $5.66 | 227,600 | — | — |
| 2024-11-13 | $5.82 | $6.88 | 70,200 | — | — |
| 2024-11-12 | $5.97 | $7.06 | 58,100 | — | — |
| 2024-11-11 | $6.01 | $7.11 | 49,100 | — | — |
| 2024-11-08 | $5.81 | $6.87 | 58,600 | — | — |
| 2024-11-07 | $5.91 | $6.99 | 57,700 | — | — |
| 2024-11-06 | $6.21 | $7.34 | 45,600 | — | — |
| 2024-11-05 | $6.00 | $7.09 | 79,600 | — | — |
| 2024-11-04 | $5.68 | $6.72 | 25,800 | — | — |
| 2024-11-01 | $5.81 | $6.87 | 22,700 | — | — |
| 2024-10-31 | $5.67 | $6.70 | 80,100 | — | — |
| 2024-10-30 | $5.75 | $6.80 | 13,800 | — | — |
| 2024-10-29 | $5.77 | $6.82 | 83,200 | — | — |
| 2024-10-28 | $6.05 | $7.15 | 45,100 | — | — |
| 2024-10-25 | $5.92 | $7.00 | 105,300 | — | — |
| 2024-10-24 | $5.71 | $6.75 | 84,300 | — | — |
| 2024-10-23 | $6.06 | $7.17 | 46,900 | — | — |
| 2024-10-22 | $6.04 | $7.14 | 47,000 | — | — |
| 2024-10-21 | $5.90 | $6.98 | 60,600 | — | — |
| 2024-10-18 | $5.96 | $7.05 | 139,300 | — | — |
| 2024-10-17 | $6.40 | $7.57 | 90,600 | — | — |
| 2024-10-16 | $6.11 | $7.22 | 69,400 | — | — |
| 2024-10-15 | $5.82 | $6.88 | 46,200 | — | — |
| 2024-10-14 | $5.85 | $6.92 | 128,500 | — | — |
| 2024-10-11 | $5.84 | $6.91 | 62,600 | — | — |
| 2024-10-10 | $5.60 | $6.62 | 40,900 | — | — |
| 2024-10-09 | $5.59 | $6.61 | 89,300 | — | — |
| 2024-10-08 | $5.26 | $6.22 | 87,000 | — | — |
| 2024-10-07 | $5.39 | $6.37 | 88,900 | — | — |
| 2024-10-04 | $5.76 | $6.81 | 53,900 | — | — |
| 2024-10-03 | $5.91 | $6.99 | 131,300 | — | — |
| 2024-10-02 | $5.75 | $6.80 | 104,900 | — | — |
| 2024-10-01 | $5.61 | $6.63 | 84,500 | — | — |
| 2024-09-30 | $5.58 | $6.60 | 103,200 | — | — |
| 2024-09-27 | $5.53 | $6.54 | 123,000 | — | — |
| 2024-09-26 | $5.81 | $6.87 | 50,100 | — | — |
| 2024-09-25 | $5.97 | $7.06 | 112,300 | — | — |
| 2024-09-24 | $6.04 | $7.14 | 132,800 | — | — |
| 2024-09-23 | $5.67 | $6.70 | 179,200 | — | — |
| 2024-09-20 | $5.66 | $6.69 | 213,700 | — | — |
| 2024-09-19 | $5.82 | $6.88 | 176,800 | — | — |
| 2024-09-18 | $5.85 | $6.92 | 95,300 | — | — |
| 2024-09-17 | $6.06 | $7.17 | 153,900 | — | — |
| 2024-09-16 | $6.45 | $7.63 | 289,100 | — | — |
| 2024-09-13 | $7.41 | $8.76 | 415,500 | — | — |
| 2024-09-12 | $6.26 | $7.40 | 120,700 | — | — |
| 2024-09-11 | $6.16 | $7.28 | 73,100 | — | — |
| 2024-09-10 | $6.08 | $7.19 | 137,300 | — | — |
| 2024-09-09 | $6.21 | $7.34 | 285,000 | — | — |
| 2024-09-06 | $5.96 | $7.05 | 74,500 | — | — |
| 2024-09-05 | $6.01 | $7.11 | 127,100 | — | — |
| 2024-09-04 | $6.23 | $7.37 | 268,400 | — | — |
| 2024-09-03 | $6.75 | $7.98 | 577,800 | — | — |
| 2024-08-30 | $5.46 | $6.46 | 139,300 | — | — |
| 2024-08-29 | $5.48 | $6.48 | 269,000 | — | — |
| 2024-08-28 | $5.39 | $6.37 | 217,600 | — | — |
| 2024-08-27 | $5.60 | $6.62 | 447,300 | — | — |
| 2024-08-26 | $6.20 | $7.33 | 689,300 | — | — |
| 2024-08-23 | $6.37 | $7.53 | 1,860,500 | — | — |
| 2024-08-22 | $7.17 | $8.48 | 68,388,600 | — | — |
| 2024-08-21 | $3.75 | $4.43 | 87,800 | — | — |
| 2024-08-20 | $3.76 | $4.45 | 34,600 | — | — |
| 2024-08-19 | $4.10 | $4.85 | 30,900 | — | — |
| 2024-08-16 | $3.77 | $4.46 | 13,700 | — | — |
| 2024-08-15 | $3.65 | $4.32 | 47,800 | — | — |
| 2024-08-14 | $3.55 | $4.20 | 161,300 | — | — |
| 2024-08-13 | $3.75 | $4.43 | 13,000 | — | — |
| 2024-08-12 | $3.58 | $4.23 | 4,000 | — | — |
| 2024-08-09 | $3.60 | $4.26 | 10,700 | — | — |
| 2024-08-08 | $3.42 | $4.04 | 7,400 | — | — |
| 2024-08-07 | $3.30 | $3.90 | 3,600 | — | — |
| 2024-08-06 | $3.27 | $3.87 | 16,000 | — | — |
| 2024-08-05 | $3.21 | $3.80 | 11,300 | — | — |
| 2024-08-02 | $3.46 | $4.09 | 11,600 | — | — |
| 2024-08-01 | $3.70 | $4.37 | 5,100 | — | — |
| 2024-07-31 | $3.69 | $4.36 | 3,100 | — | — |
| 2024-07-30 | $3.68 | $4.35 | 6,000 | — | — |
| 2024-07-29 | $3.57 | $4.22 | 7,500 | — | — |
| 2024-07-26 | $3.55 | $4.20 | 6,400 | — | — |
| 2024-07-25 | $3.60 | $4.26 | 36,600 | — | — |
| 2024-07-24 | $3.54 | $4.19 | 7,800 | — | — |
| 2024-07-23 | $3.51 | $4.15 | 7,300 | — | — |
| 2024-07-22 | $3.50 | $4.14 | 3,100 | — | — |
| 2024-07-19 | $3.55 | $4.20 | 3,800 | — | — |
| 2024-07-18 | $3.50 | $4.14 | 22,100 | — | — |
| 2024-07-17 | $3.57 | $4.22 | 34,900 | — | — |
| 2024-07-16 | $3.62 | $4.28 | 35,200 | — | — |
| 2024-07-15 | $3.35 | $3.96 | 9,700 | — | — |
| 2024-07-12 | $3.38 | $4.00 | 22,400 | — | — |
| 2024-07-11 | $3.29 | $3.89 | 10,900 | — | — |
| 2024-07-10 | $3.32 | $3.93 | 6,400 | — | — |
| 2024-07-09 | $3.35 | $3.96 | 14,200 | — | — |
| 2024-07-08 | $3.33 | $3.94 | 11,200 | — | — |
| 2024-07-05 | $3.21 | $3.80 | 3,700 | — | — |
| 2024-07-03 | $3.23 | $3.82 | 24,800 | — | — |
| 2024-07-02 | $3.33 | $3.94 | 35,200 | — | — |
| 2024-07-01 | $3.48 | $4.11 | 17,700 | — | — |
| 2024-06-28 | $3.47 | $4.10 | 13,100 | — | — |
| 2024-06-27 | $3.32 | $3.93 | 5,500 | — | — |
| 2024-06-26 | $3.35 | $3.96 | 15,100 | — | — |
| 2024-06-25 | $3.46 | $4.09 | 5,300 | — | — |
| 2024-06-24 | $3.33 | $3.94 | 12,100 | — | — |
| 2024-06-21 | $3.22 | $3.81 | 16,400 | — | — |
| 2024-06-20 | $3.12 | $3.69 | 19,200 | — | — |
| 2024-06-18 | $3.11 | $3.68 | 27,500 | — | — |
| 2024-06-17 | $3.16 | $3.74 | 21,600 | — | — |
| 2024-06-14 | $3.33 | $3.94 | 38,200 | — | — |
| 2024-06-13 | $3.50 | $4.14 | 27,700 | — | — |
| 2024-06-12 | $3.60 | $4.26 | 45,100 | — | — |
| 2024-06-11 | $3.70 | $4.37 | 18,400 | — | — |
| 2024-06-10 | $3.73 | $4.41 | 21,200 | — | — |
| 2024-06-07 | $3.75 | $4.43 | 6,100 | — | — |
| 2024-06-06 | $3.68 | $4.35 | 26,500 | — | — |
| 2024-06-05 | $3.50 | $4.14 | 22,600 | — | — |
| 2024-06-04 | $3.50 | $4.14 | 18,000 | — | — |
| 2024-06-03 | $3.43 | $4.06 | 50,500 | — | — |
| 2024-05-31 | $3.48 | $4.11 | 37,400 | — | — |
| 2024-05-30 | $3.70 | $4.37 | 29,200 | — | — |
| 2024-05-29 | $3.77 | $4.46 | 80,900 | — | — |
| 2024-05-28 | $4.14 | $4.90 | 28,700 | — | — |
| 2024-05-24 | $4.17 | $4.93 | 27,300 | — | — |
| 2024-05-23 | $4.07 | $4.81 | 74,600 | — | — |
| 2024-05-22 | $4.44 | $5.25 | 54,700 | — | — |
| 2024-05-21 | $4.21 | $4.98 | 148,500 | — | — |
| 2024-05-20 | $4.56 | $5.39 | 145,800 | — | — |
| 2024-05-17 | $5.53 | $6.54 | 98,400 | — | — |
| 2024-05-16 | $5.36 | $6.34 | 129,200 | — | — |
| 2024-05-15 | $6.79 | $8.03 | 35,400 | — | — |
| 2024-05-14 | $7.11 | $8.41 | 98,100 | — | — |
| 2024-05-13 | $6.90 | $8.16 | 60,100 | — | — |
| 2024-05-10 | $6.39 | $7.56 | 101,200 | — | — |
| 2024-05-09 | $7.31 | $8.64 | 99,900 | — | — |
| 2024-05-08 | $7.48 | $8.84 | 57,400 | — | — |
| 2024-05-07 | $7.54 | $8.92 | 56,800 | — | — |
| 2024-05-06 | $7.21 | $8.53 | 109,200 | — | — |
| 2024-05-03 | $6.63 | $7.84 | 69,600 | — | — |
| 2024-05-02 | $6.68 | $7.90 | 118,200 | — | — |
| 2024-05-01 | $5.80 | $6.86 | 142,400 | — | — |
| 2024-04-30 | $7.10 | $8.40 | 139,800 | — | — |
| 2024-04-29 | $6.99 | $8.26 | 267,000 | — | — |
| 2024-04-26 | $6.15 | $7.27 | 190,600 | — | — |
| 2024-04-25 | $4.81 | $5.69 | 17,100 | — | — |
| 2024-04-24 | $4.95 | $5.85 | 15,700 | — | — |
| 2024-04-23 | $5.10 | $6.03 | 28,700 | — | — |
| 2024-04-22 | $5.10 | $6.03 | 17,000 | — | — |
| 2024-04-19 | $5.19 | $6.14 | 22,200 | — | — |
| 2024-04-18 | $5.19 | $6.14 | 203,800 | — | — |
| 2024-04-17 | $5.70 | $6.74 | 38,300 | — | — |
| 2024-04-16 | $5.26 | $6.22 | 15,600 | — | — |
| 2024-04-15 | $5.25 | $6.21 | 16,900 | — | — |
| 2024-04-12 | $4.80 | $5.68 | 5,700 | — | — |
| 2024-04-11 | $4.80 | $5.68 | 8,200 | — | — |
| 2024-04-10 | $4.80 | $5.68 | 11,200 | — | — |
| 2024-04-09 | $4.99 | $5.90 | 7,400 | — | — |
| 2024-04-08 | $4.98 | $5.89 | 14,400 | — | — |
| 2024-04-05 | $5.01 | $5.92 | 8,600 | — | — |
| 2024-04-04 | $5.10 | $6.03 | 17,600 | — | — |
| 2024-04-03 | $5.17 | $6.11 | 20,600 | — | — |
| 2024-04-02 | $5.13 | $6.07 | 40,000 | — | — |
| 2024-04-01 | $4.71 | $5.57 | 10,800 | — | — |
| 2024-03-28 | $4.70 | $5.56 | 25,900 | — | — |
| 2024-03-27 | $4.89 | $5.78 | 9,800 | — | — |
| 2024-03-26 | $4.89 | $5.78 | 12,200 | — | — |
| 2024-03-25 | $4.83 | $5.71 | 7,200 | — | — |
| 2024-03-22 | $4.84 | $5.72 | 2,200 | — | — |
| 2024-03-21 | $4.69 | $5.55 | 4,500 | — | — |
| 2024-03-20 | $4.84 | $5.72 | 19,100 | — | — |
| 2024-03-19 | $4.71 | $5.57 | 25,900 | — | — |
| 2024-03-18 | $4.55 | $5.38 | 16,000 | — | — |
| 2024-03-15 | $4.27 | $5.05 | 13,100 | — | — |
| 2024-03-14 | $4.18 | $4.94 | 5,500 | — | — |
| 2024-03-13 | $4.05 | $4.79 | 2,100 | — | — |
| 2024-03-12 | $4.14 | $4.90 | 1,600 | — | — |
| 2024-03-11 | $4.10 | $4.85 | 2,500 | — | — |
| 2024-03-08 | $4.09 | $4.84 | 21,400 | — | — |
| 2024-03-07 | $4.11 | $4.86 | 7,800 | — | — |
| 2024-03-06 | $4.15 | $4.91 | 7,100 | — | — |
| 2024-03-05 | $4.25 | $5.03 | 1,500 | — | — |
| 2024-03-04 | $4.10 | $4.85 | 15,100 | — | — |
| 2024-03-01 | $4.33 | $5.12 | 4,000 | — | — |
| 2024-02-29 | $4.47 | $5.29 | 1,700 | — | — |
| 2024-02-28 | $4.43 | $5.24 | 26,500 | — | — |
| 2024-02-27 | $4.83 | $5.71 | 4,900 | — | — |
| 2024-02-26 | $4.97 | $5.88 | 10,500 | — | — |
| 2024-02-23 | $4.86 | $5.75 | 7,500 | — | — |
| 2024-02-22 | $4.82 | $5.70 | 8,700 | — | — |
| 2024-02-21 | $4.93 | $5.83 | 11,800 | — | — |
| 2024-02-20 | $4.80 | $5.68 | 15,400 | — | — |
| 2024-02-16 | $4.46 | $5.27 | 3,600 | — | — |
| 2024-02-15 | $4.39 | $5.19 | 3,700 | — | — |
| 2024-02-14 | $4.22 | $4.99 | 3,300 | — | — |
| 2024-02-13 | $4.45 | $5.26 | 5,900 | — | — |
| 2024-02-12 | $4.43 | $5.24 | 5,900 | — | — |
| 2024-02-09 | $4.47 | $5.29 | 6,100 | — | — |
| 2024-02-08 | $4.25 | $5.03 | 7,700 | — | — |
| 2024-02-07 | $4.07 | $4.81 | 11,600 | — | — |
| 2024-02-06 | $3.76 | $4.45 | 7,000 | — | — |
| 2024-02-05 | $3.76 | $4.45 | 4,100 | — | — |
| 2024-02-02 | $3.83 | $4.53 | 8,600 | — | — |
| 2024-02-01 | $3.78 | $4.47 | 16,900 | — | — |
| 2024-01-31 | $3.80 | $4.49 | 10,200 | — | — |
| 2024-01-30 | $4.00 | $4.73 | 10,400 | — | — |
| 2024-01-29 | $3.99 | $4.72 | 26,900 | — | — |
| 2024-01-26 | $4.31 | $5.10 | 4,700 | — | — |
| 2024-01-25 | $4.15 | $4.91 | 22,700 | — | — |
| 2024-01-24 | $4.24 | $5.01 | 17,800 | — | — |
| 2024-01-23 | $4.05 | $4.79 | 22,000 | — | — |
| 2024-01-22 | $3.90 | $4.61 | 39,800 | — | — |
| 2024-01-19 | $3.62 | $4.28 | 16,700 | — | — |
| 2024-01-18 | $3.47 | $4.10 | 6,500 | — | — |
| 2024-01-17 | $3.45 | $4.08 | 19,000 | — | — |
| 2024-01-16 | $3.13 | $3.70 | 7,900 | — | — |
| 2024-01-12 | $3.33 | $3.94 | 10,300 | — | — |
| 2024-01-11 | $3.24 | $3.83 | 4,100 | — | — |
| 2024-01-10 | $3.15 | $3.72 | 7,000 | — | — |
| 2024-01-09 | $3.19 | $3.77 | 4,400 | — | — |
| 2024-01-08 | $3.12 | $3.69 | 2,400 | — | — |
| 2024-01-05 | $3.10 | $3.67 | 32,800 | — | — |
| 2024-01-04 | $3.33 | $3.94 | 6,900 | — | — |
| 2024-01-03 | $3.25 | $3.84 | 2,600 | — | — |
| 2024-01-02 | $3.24 | $3.83 | 2,800 | — | — |