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
- 1999-02-16 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 | $5.29 | $5.29 | 50,000 | — | — |
| 2024-12-30 | $5.36 | $5.36 | 43,900 | — | — |
| 2024-12-27 | $5.25 | $5.25 | 40,000 | — | — |
| 2024-12-26 | $5.10 | $5.10 | 16,900 | — | — |
| 2024-12-24 | $5.28 | $5.28 | 15,500 | — | — |
| 2024-12-23 | $5.27 | $5.27 | 28,600 | — | — |
| 2024-12-20 | $5.37 | $5.37 | 53,500 | — | — |
| 2024-12-19 | $5.21 | $5.21 | 40,400 | — | — |
| 2024-12-18 | $5.02 | $5.02 | 62,400 | — | — |
| 2024-12-17 | $5.14 | $5.14 | 30,000 | — | — |
| 2024-12-16 | $5.24 | $5.24 | 18,600 | — | — |
| 2024-12-13 | $5.25 | $5.25 | 35,200 | — | — |
| 2024-12-12 | $5.28 | $5.28 | 36,800 | — | — |
| 2024-12-11 | $5.27 | $5.27 | 15,300 | — | — |
| 2024-12-10 | $5.38 | $5.38 | 19,100 | — | — |
| 2024-12-09 | $5.37 | $5.37 | 32,200 | — | — |
| 2024-12-06 | $5.38 | $5.38 | 58,500 | — | — |
| 2024-12-05 | $5.00 | $5.00 | 42,600 | — | — |
| 2024-12-04 | $5.11 | $5.11 | 14,400 | — | — |
| 2024-12-03 | $5.22 | $5.22 | 66,000 | — | — |
| 2024-12-02 | $4.77 | $4.77 | 133,800 | — | — |
| 2024-11-29 | $5.30 | $5.30 | 9,400 | — | — |
| 2024-11-27 | $5.34 | $5.34 | 19,700 | — | — |
| 2024-11-26 | $5.43 | $5.43 | 11,200 | — | — |
| 2024-11-25 | $5.44 | $5.44 | 20,200 | — | — |
| 2024-11-22 | $5.41 | $5.41 | 23,600 | — | — |
| 2024-11-21 | $5.38 | $5.38 | 22,000 | — | — |
| 2024-11-20 | $5.24 | $5.24 | 19,600 | — | — |
| 2024-11-19 | $5.35 | $5.35 | 40,100 | — | — |
| 2024-11-18 | $5.26 | $5.26 | 27,300 | — | — |
| 2024-11-15 | $5.23 | $5.23 | 17,500 | — | — |
| 2024-11-14 | $5.29 | $5.29 | 19,800 | — | — |
| 2024-11-13 | $5.26 | $5.26 | 31,300 | — | — |
| 2024-11-12 | $5.25 | $5.25 | 30,200 | — | — |
| 2024-11-11 | $5.34 | $5.34 | 54,400 | — | — |
| 2024-11-08 | $5.62 | $5.62 | 18,000 | — | — |
| 2024-11-07 | $5.65 | $5.65 | 18,000 | — | — |
| 2024-11-06 | $5.77 | $5.77 | 17,800 | — | — |
| 2024-11-05 | $5.61 | $5.61 | 14,600 | — | — |
| 2024-11-04 | $5.67 | $5.67 | 38,200 | — | — |
| 2024-11-01 | $5.51 | $5.51 | 16,000 | — | — |
| 2024-10-31 | $5.59 | $5.59 | 26,000 | — | — |
| 2024-10-30 | $5.57 | $5.57 | 9,000 | — | — |
| 2024-10-29 | $5.67 | $5.67 | 20,300 | — | — |
| 2024-10-28 | $5.73 | $5.73 | 36,800 | — | — |
| 2024-10-25 | $5.93 | $5.93 | 22,300 | — | — |
| 2024-10-24 | $6.00 | $6.00 | 20,400 | — | — |
| 2024-10-23 | $6.01 | $6.01 | 21,600 | — | — |
| 2024-10-22 | $5.97 | $5.97 | 14,800 | — | — |
| 2024-10-21 | $5.88 | $5.88 | 28,500 | — | — |
| 2024-10-18 | $5.94 | $5.94 | 7,600 | — | — |
| 2024-10-17 | $5.90 | $5.90 | 9,400 | — | — |
| 2024-10-16 | $5.96 | $5.96 | 12,400 | — | — |
| 2024-10-15 | $5.95 | $5.95 | 16,800 | — | — |
| 2024-10-14 | $5.78 | $5.78 | 14,400 | — | — |
| 2024-10-11 | $5.75 | $5.75 | 4,000 | — | — |
| 2024-10-10 | $5.83 | $5.83 | 13,400 | — | — |
| 2024-10-09 | $5.75 | $5.75 | 7,000 | — | — |
| 2024-10-08 | $5.78 | $5.78 | 7,400 | — | — |
| 2024-10-07 | $5.78 | $5.78 | 15,800 | — | — |
| 2024-10-04 | $5.65 | $5.65 | 21,800 | — | — |
| 2024-10-03 | $5.72 | $5.72 | 9,000 | — | — |
| 2024-10-02 | $5.75 | $5.75 | 58,500 | — | — |
| 2024-10-01 | $5.61 | $5.61 | 16,500 | — | — |
| 2024-09-30 | $5.70 | $5.70 | 19,100 | — | — |
| 2024-09-27 | $5.69 | $5.69 | 40,000 | — | — |
| 2024-09-26 | $5.65 | $5.65 | 28,100 | — | — |
| 2024-09-25 | $5.60 | $5.60 | 15,900 | — | — |
| 2024-09-24 | $5.64 | $5.64 | 13,300 | — | — |
| 2024-09-23 | $5.73 | $5.73 | 34,600 | — | — |
| 2024-09-20 | $5.95 | $5.95 | 44,400 | — | — |
| 2024-09-19 | $5.81 | $5.81 | 27,300 | — | — |
| 2024-09-18 | $5.58 | $5.58 | 18,600 | — | — |
| 2024-09-17 | $5.64 | $5.64 | 20,700 | — | — |
| 2024-09-16 | $5.43 | $5.43 | 32,700 | — | — |
| 2024-09-13 | $5.67 | $5.67 | 22,000 | — | — |
| 2024-09-12 | $5.70 | $5.70 | 10,300 | — | — |
| 2024-09-11 | $5.48 | $5.48 | 19,500 | — | — |
| 2024-09-10 | $5.64 | $5.64 | 22,800 | — | — |
| 2024-09-09 | $5.59 | $5.59 | 56,100 | — | — |
| 2024-09-06 | $5.75 | $5.75 | 21,300 | — | — |
| 2024-09-05 | $5.82 | $5.82 | 9,600 | — | — |
| 2024-09-04 | $5.89 | $5.89 | 19,800 | — | — |
| 2024-09-03 | $5.78 | $5.78 | 53,800 | — | — |
| 2024-08-30 | $5.96 | $5.96 | 16,800 | — | — |
| 2024-08-29 | $5.92 | $5.92 | 33,700 | — | — |
| 2024-08-28 | $6.08 | $6.08 | 12,800 | — | — |
| 2024-08-27 | $6.22 | $6.22 | 16,900 | — | — |
| 2024-08-26 | $6.26 | $6.26 | 46,900 | — | — |
| 2024-08-23 | $6.36 | $6.36 | 27,300 | — | — |
| 2024-08-22 | $6.09 | $6.09 | 22,800 | — | — |
| 2024-08-21 | $6.10 | $6.10 | 31,700 | — | — |
| 2024-08-20 | $6.35 | $6.35 | 74,900 | — | — |
| 2024-08-19 | $6.30 | $6.30 | 122,500 | — | — |
| 2024-08-16 | $5.97 | $5.97 | 54,000 | — | — |
| 2024-08-15 | $5.86 | $5.86 | 36,000 | — | — |
| 2024-08-14 | $5.66 | $5.66 | 38,800 | — | — |
| 2024-08-13 | $5.45 | $5.45 | 23,600 | — | — |
| 2024-08-12 | $5.44 | $5.44 | 20,200 | — | — |
| 2024-08-09 | $5.41 | $5.41 | 20,200 | — | — |
| 2024-08-08 | $5.44 | $5.44 | 25,500 | — | — |
| 2024-08-07 | $5.33 | $5.33 | 30,600 | — | — |
| 2024-08-06 | $5.12 | $5.12 | 22,100 | — | — |
| 2024-08-05 | $5.23 | $5.23 | 29,200 | — | — |
| 2024-08-02 | $5.44 | $5.44 | 39,400 | — | — |
| 2024-08-01 | $5.83 | $5.83 | 42,300 | — | — |
| 2024-07-31 | $5.84 | $5.84 | 23,600 | — | — |
| 2024-07-30 | $5.95 | $5.95 | 39,200 | — | — |
| 2024-07-29 | $6.00 | $6.00 | 30,300 | — | — |
| 2024-07-26 | $6.06 | $6.06 | 19,700 | — | — |
| 2024-07-25 | $5.89 | $5.89 | 18,600 | — | — |
| 2024-07-24 | $5.84 | $5.84 | 56,700 | — | — |
| 2024-07-23 | $6.14 | $6.14 | 30,400 | — | — |
| 2024-07-22 | $6.00 | $6.00 | 22,800 | — | — |
| 2024-07-19 | $5.95 | $5.95 | 22,800 | — | — |
| 2024-07-18 | $5.85 | $5.85 | 25,800 | — | — |
| 2024-07-17 | $5.93 | $5.93 | 17,300 | — | — |
| 2024-07-16 | $5.83 | $5.83 | 19,800 | — | — |
| 2024-07-15 | $5.84 | $5.84 | 20,900 | — | — |
| 2024-07-12 | $5.80 | $5.80 | 29,300 | — | — |
| 2024-07-11 | $5.85 | $5.85 | 34,000 | — | — |
| 2024-07-10 | $5.55 | $5.55 | 19,400 | — | — |
| 2024-07-09 | $5.49 | $5.49 | 20,400 | — | — |
| 2024-07-08 | $5.57 | $5.57 | 27,200 | — | — |
| 2024-07-05 | $5.72 | $5.72 | 28,300 | — | — |
| 2024-07-03 | $5.66 | $5.66 | 19,400 | — | — |
| 2024-07-02 | $5.69 | $5.69 | 52,400 | — | — |
| 2024-07-01 | $5.96 | $5.96 | 104,700 | — | — |
| 2024-06-28 | $5.50 | $5.50 | 17,800 | — | — |
| 2024-06-27 | $5.50 | $5.50 | 25,500 | — | — |
| 2024-06-26 | $5.38 | $5.38 | 29,000 | — | — |
| 2024-06-25 | $5.38 | $5.38 | 23,300 | — | — |
| 2024-06-24 | $5.46 | $5.46 | 53,900 | — | — |
| 2024-06-21 | $5.65 | $5.65 | 76,600 | — | — |
| 2024-06-20 | $5.38 | $5.38 | 59,700 | — | — |
| 2024-06-18 | $5.19 | $5.19 | 78,100 | — | — |
| 2024-06-17 | $5.34 | $5.34 | 219,000 | — | — |
| 2024-06-14 | $4.90 | $4.90 | 33,000 | — | — |
| 2024-06-13 | $5.05 | $5.05 | 27,900 | — | — |
| 2024-06-12 | $5.11 | $5.11 | 44,800 | — | — |
| 2024-06-11 | $4.99 | $4.99 | 30,100 | — | — |
| 2024-06-10 | $4.91 | $4.91 | 49,000 | — | — |
| 2024-06-07 | $4.87 | $4.87 | 47,600 | — | — |
| 2024-06-06 | $4.94 | $4.94 | 91,000 | — | — |
| 2024-06-05 | $5.01 | $5.01 | 44,100 | — | — |
| 2024-06-04 | $4.71 | $4.71 | 60,300 | — | — |
| 2024-06-03 | $4.86 | $4.86 | 48,000 | — | — |
| 2024-05-31 | $5.00 | $5.00 | 39,000 | — | — |
| 2024-05-30 | $5.31 | $5.31 | 47,300 | — | — |
| 2024-05-29 | $5.12 | $5.12 | 28,100 | — | — |
| 2024-05-28 | $5.10 | $5.10 | 71,400 | — | — |
| 2024-05-24 | $5.08 | $5.08 | 83,000 | — | — |
| 2024-05-23 | $5.07 | $5.07 | 120,800 | — | — |
| 2024-05-22 | $5.08 | $5.08 | 58,800 | — | — |
| 2024-05-21 | $4.92 | $4.92 | 41,500 | — | — |
| 2024-05-20 | $4.85 | $4.85 | 148,000 | — | — |
| 2024-05-17 | $4.81 | $4.81 | 57,500 | — | — |
| 2024-05-16 | $4.94 | $4.94 | 66,600 | — | — |
| 2024-05-15 | $5.02 | $5.02 | 77,800 | — | — |
| 2024-05-14 | $4.96 | $4.96 | 84,600 | — | — |
| 2024-05-13 | $4.81 | $4.81 | 200,200 | — | — |
| 2024-05-10 | $5.13 | $5.13 | 87,300 | — | — |
| 2024-05-09 | $5.23 | $5.23 | 180,100 | — | — |
| 2024-05-08 | $5.75 | $5.75 | 92,700 | — | — |
| 2024-05-07 | $6.12 | $6.12 | 28,800 | — | — |
| 2024-05-06 | $6.16 | $6.16 | 58,000 | — | — |
| 2024-05-03 | $6.09 | $6.09 | 26,000 | — | — |
| 2024-05-02 | $6.06 | $6.06 | 37,500 | — | — |
| 2024-05-01 | $5.91 | $5.91 | 26,800 | — | — |
| 2024-04-30 | $5.97 | $5.97 | 11,900 | — | — |
| 2024-04-29 | $6.08 | $6.08 | 35,100 | — | — |
| 2024-04-26 | $6.15 | $6.15 | 21,800 | — | — |
| 2024-04-25 | $6.14 | $6.14 | 8,200 | — | — |
| 2024-04-24 | $5.98 | $5.98 | 24,600 | — | — |
| 2024-04-23 | $6.02 | $6.02 | 13,800 | — | — |
| 2024-04-22 | $5.95 | $5.95 | 47,900 | — | — |
| 2024-04-19 | $6.16 | $6.16 | 41,200 | — | — |
| 2024-04-18 | $6.00 | $6.00 | 27,800 | — | — |
| 2024-04-17 | $6.12 | $6.12 | 35,200 | — | — |
| 2024-04-16 | $6.17 | $6.17 | 37,200 | — | — |
| 2024-04-15 | $5.83 | $5.83 | 50,100 | — | — |
| 2024-04-12 | $5.96 | $5.96 | 101,600 | — | — |
| 2024-04-11 | $6.25 | $6.25 | 33,500 | — | — |
| 2024-04-10 | $6.29 | $6.29 | 57,300 | — | — |
| 2024-04-09 | $6.53 | $6.53 | 35,400 | — | — |
| 2024-04-08 | $6.74 | $6.74 | 116,800 | — | — |
| 2024-04-05 | $6.48 | $6.48 | 41,600 | — | — |
| 2024-04-04 | $6.53 | $6.53 | 99,300 | — | — |
| 2024-04-03 | $6.82 | $6.82 | 321,400 | — | — |
| 2024-04-02 | $6.38 | $6.38 | 65,600 | — | — |
| 2024-04-01 | $6.31 | $6.31 | 26,000 | — | — |
| 2024-03-28 | $6.24 | $6.24 | 38,100 | — | — |
| 2024-03-27 | $6.41 | $6.41 | 40,300 | — | — |
| 2024-03-26 | $6.54 | $6.54 | 142,000 | — | — |
| 2024-03-25 | $6.19 | $6.19 | 97,600 | — | — |
| 2024-03-22 | $6.67 | $6.67 | 155,200 | — | — |
| 2024-03-21 | $6.40 | $6.40 | 160,500 | — | — |
| 2024-03-20 | $5.96 | $5.96 | 81,500 | — | — |
| 2024-03-19 | $5.90 | $5.90 | 51,000 | — | — |
| 2024-03-18 | $5.65 | $5.65 | 66,700 | — | — |
| 2024-03-15 | $5.74 | $5.74 | 79,000 | — | — |
| 2024-03-14 | $5.82 | $5.82 | 87,500 | — | — |
| 2024-03-13 | $6.12 | $6.12 | 97,200 | — | — |
| 2024-03-12 | $6.18 | $6.18 | 85,100 | — | — |
| 2024-03-11 | $6.09 | $6.09 | 96,300 | — | — |
| 2024-03-08 | $5.93 | $5.93 | 45,600 | — | — |
| 2024-03-07 | $5.93 | $5.93 | 51,800 | — | — |
| 2024-03-06 | $5.61 | $5.61 | 44,800 | — | — |
| 2024-03-05 | $5.74 | $5.74 | 25,200 | — | — |
| 2024-03-04 | $5.75 | $5.75 | 89,300 | — | — |
| 2024-03-01 | $5.75 | $5.75 | 41,700 | — | — |
| 2024-02-29 | $5.70 | $5.70 | 17,800 | — | — |
| 2024-02-28 | $5.65 | $5.65 | 36,200 | — | — |
| 2024-02-27 | $5.64 | $5.64 | 64,800 | — | — |
| 2024-02-26 | $5.66 | $5.66 | 156,100 | — | — |
| 2024-02-23 | $5.45 | $5.45 | 40,300 | — | — |
| 2024-02-22 | $5.37 | $5.37 | 29,700 | — | — |
| 2024-02-21 | $5.36 | $5.36 | 39,300 | — | — |
| 2024-02-20 | $5.32 | $5.32 | 121,700 | — | — |
| 2024-02-16 | $5.37 | $5.37 | 105,000 | — | — |
| 2024-02-15 | $5.07 | $5.07 | 34,700 | — | — |
| 2024-02-14 | $5.18 | $5.18 | 29,900 | — | — |
| 2024-02-13 | $5.13 | $5.13 | 59,100 | — | — |
| 2024-02-12 | $5.16 | $5.16 | 39,500 | — | — |
| 2024-02-09 | $5.07 | $5.07 | 28,500 | — | — |
| 2024-02-08 | $5.00 | $5.00 | 33,000 | — | — |
| 2024-02-07 | $5.01 | $5.01 | 67,600 | — | — |
| 2024-02-06 | $4.99 | $4.99 | 47,400 | — | — |
| 2024-02-05 | $5.05 | $5.05 | 45,400 | — | — |
| 2024-02-02 | $5.10 | $5.10 | 52,400 | — | — |
| 2024-02-01 | $5.17 | $5.17 | 19,600 | — | — |
| 2024-01-31 | $5.06 | $5.06 | 37,200 | — | — |
| 2024-01-30 | $5.15 | $5.15 | 48,300 | — | — |
| 2024-01-29 | $4.99 | $4.99 | 91,600 | — | — |
| 2024-01-26 | $4.98 | $4.98 | 16,200 | — | — |
| 2024-01-25 | $4.91 | $4.91 | 30,500 | — | — |
| 2024-01-24 | $4.98 | $4.98 | 39,700 | — | — |
| 2024-01-23 | $5.02 | $5.02 | 37,600 | — | — |
| 2024-01-22 | $5.04 | $5.04 | 128,300 | — | — |
| 2024-01-19 | $5.01 | $5.01 | 97,600 | — | — |
| 2024-01-18 | $5.08 | $5.08 | 125,000 | — | — |
| 2024-01-17 | $4.86 | $4.86 | 236,800 | — | — |
| 2024-01-16 | $5.18 | $5.18 | 72,800 | — | — |
| 2024-01-12 | $5.25 | $5.25 | 37,700 | — | — |
| 2024-01-11 | $5.21 | $5.21 | 78,700 | — | — |
| 2024-01-10 | $5.36 | $5.36 | 25,100 | — | — |
| 2024-01-09 | $5.27 | $5.27 | 81,600 | — | — |
| 2024-01-08 | $5.32 | $5.32 | 80,700 | — | — |
| 2024-01-05 | $5.21 | $5.21 | 47,200 | — | — |
| 2024-01-04 | $5.29 | $5.29 | 32,600 | — | — |
| 2024-01-03 | $5.26 | $5.26 | 81,800 | — | — |
| 2024-01-02 | $5.30 | $5.30 | 170,800 | — | — |