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
- 1983-08-09 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 | $5.45 | $5.45 | 20,600 | — | — |
| 2024-12-30 | $5.52 | $5.52 | 77,800 | — | — |
| 2024-12-27 | $5.54 | $5.54 | 21,200 | — | — |
| 2024-12-26 | $5.42 | $5.42 | 66,300 | — | — |
| 2024-12-24 | $5.49 | $5.49 | 13,900 | — | — |
| 2024-12-23 | $5.48 | $5.48 | 71,400 | — | — |
| 2024-12-20 | $5.60 | $5.60 | 139,500 | — | — |
| 2024-12-19 | $5.65 | $5.65 | 27,600 | — | — |
| 2024-12-18 | $5.46 | $5.46 | 26,800 | — | — |
| 2024-12-17 | $5.50 | $5.50 | 48,100 | — | — |
| 2024-12-16 | $5.60 | $5.60 | 108,700 | — | — |
| 2024-12-13 | $5.66 | $5.66 | 26,200 | — | — |
| 2024-12-12 | $5.62 | $5.62 | 60,000 | — | — |
| 2024-12-11 | $5.60 | $5.60 | 31,700 | — | — |
| 2024-12-10 | $5.51 | $5.51 | 80,700 | — | — |
| 2024-12-09 | $5.98 | $5.98 | 96,100 | — | — |
| 2024-12-06 | $5.85 | $5.85 | 41,700 | — | — |
| 2024-12-05 | $5.66 | $5.66 | 16,700 | — | — |
| 2024-12-04 | $5.68 | $5.68 | 23,700 | — | — |
| 2024-12-03 | $5.71 | $5.71 | 31,000 | — | — |
| 2024-12-02 | $5.70 | $5.70 | 32,700 | — | — |
| 2024-11-29 | $5.64 | $5.64 | 14,700 | — | — |
| 2024-11-27 | $5.60 | $5.60 | 52,500 | — | — |
| 2024-11-26 | $5.83 | $5.83 | 36,400 | — | — |
| 2024-11-25 | $5.90 | $5.90 | 24,400 | — | — |
| 2024-11-22 | $5.75 | $5.75 | 10,400 | — | — |
| 2024-11-21 | $5.71 | $5.71 | 16,000 | — | — |
| 2024-11-20 | $5.81 | $5.81 | 24,200 | — | — |
| 2024-11-19 | $5.61 | $5.61 | 11,600 | — | — |
| 2024-11-18 | $5.66 | $5.66 | 32,300 | — | — |
| 2024-11-15 | $5.71 | $5.71 | 56,600 | — | — |
| 2024-11-14 | $5.71 | $5.71 | 51,900 | — | — |
| 2024-11-13 | $5.70 | $5.70 | 35,300 | — | — |
| 2024-11-12 | $5.75 | $5.75 | 31,000 | — | — |
| 2024-11-11 | $5.73 | $5.73 | 25,000 | — | — |
| 2024-11-08 | $5.49 | $5.49 | 27,200 | — | — |
| 2024-11-07 | $5.51 | $5.51 | 26,100 | — | — |
| 2024-11-06 | $5.50 | $5.50 | 41,600 | — | — |
| 2024-11-05 | $5.45 | $5.45 | 21,300 | — | — |
| 2024-11-04 | $5.55 | $5.55 | 10,500 | — | — |
| 2024-11-01 | $5.45 | $5.45 | 13,300 | — | — |
| 2024-10-31 | $5.56 | $5.56 | 275,600 | — | — |
| 2024-10-30 | $5.68 | $5.68 | 23,300 | — | — |
| 2024-10-29 | $5.74 | $5.74 | 49,400 | — | — |
| 2024-10-28 | $5.74 | $5.74 | 18,800 | — | — |
| 2024-10-25 | $5.86 | $5.86 | 20,100 | — | — |
| 2024-10-24 | $5.81 | $5.81 | 24,600 | — | — |
| 2024-10-23 | $5.96 | $5.96 | 66,900 | — | — |
| 2024-10-22 | $5.53 | $5.53 | 24,600 | — | — |
| 2024-10-21 | $5.61 | $5.61 | 15,900 | — | — |
| 2024-10-18 | $5.72 | $5.72 | 12,600 | — | — |
| 2024-10-17 | $5.81 | $5.81 | 24,600 | — | — |
| 2024-10-16 | $5.70 | $5.70 | 44,400 | — | — |
| 2024-10-15 | $5.55 | $5.55 | 57,900 | — | — |
| 2024-10-14 | $5.80 | $5.80 | 23,800 | — | — |
| 2024-10-11 | $5.68 | $5.68 | 45,400 | — | — |
| 2024-10-10 | $5.65 | $5.65 | 71,000 | — | — |
| 2024-10-09 | $5.83 | $5.83 | 57,200 | — | — |
| 2024-10-08 | $5.75 | $5.75 | 61,100 | — | — |
| 2024-10-07 | $6.01 | $6.01 | 15,400 | — | — |
| 2024-10-04 | $5.83 | $5.83 | 8,000 | — | — |
| 2024-10-03 | $5.77 | $5.77 | 27,400 | — | — |
| 2024-10-02 | $5.79 | $5.79 | 25,600 | — | — |
| 2024-10-01 | $5.93 | $5.93 | 22,900 | — | — |
| 2024-09-30 | $5.80 | $5.80 | 99,100 | — | — |
| 2024-09-27 | $6.09 | $6.09 | 11,000 | — | — |
| 2024-09-26 | $6.13 | $6.13 | 16,400 | — | — |
| 2024-09-25 | $6.00 | $6.00 | 8,600 | — | — |
| 2024-09-24 | $6.07 | $6.07 | 29,500 | — | — |
| 2024-09-23 | $5.91 | $5.91 | 14,500 | — | — |
| 2024-09-20 | $5.97 | $5.97 | 93,500 | — | — |
| 2024-09-19 | $6.08 | $6.08 | 21,600 | — | — |
| 2024-09-18 | $6.05 | $6.05 | 36,900 | — | — |
| 2024-09-17 | $6.32 | $6.32 | 30,900 | — | — |
| 2024-09-16 | $6.09 | $6.09 | 6,200 | — | — |
| 2024-09-13 | $6.04 | $6.04 | 28,800 | — | — |
| 2024-09-12 | $6.16 | $6.16 | 8,900 | — | — |
| 2024-09-11 | $6.21 | $6.21 | 19,500 | — | — |
| 2024-09-10 | $6.04 | $6.04 | 15,800 | — | — |
| 2024-09-09 | $6.15 | $6.15 | 30,800 | — | — |
| 2024-09-06 | $6.15 | $6.15 | 39,700 | — | — |
| 2024-09-05 | $6.29 | $6.29 | 12,400 | — | — |
| 2024-09-04 | $6.22 | $6.22 | 19,000 | — | — |
| 2024-09-03 | $6.26 | $6.26 | 35,400 | — | — |
| 2024-08-30 | $6.36 | $6.36 | 11,300 | — | — |
| 2024-08-29 | $6.26 | $6.26 | 11,600 | — | — |
| 2024-08-28 | $6.57 | $6.57 | 11,400 | — | — |
| 2024-08-27 | $6.43 | $6.43 | 8,600 | — | — |
| 2024-08-26 | $6.37 | $6.37 | 24,500 | — | — |
| 2024-08-23 | $6.67 | $6.67 | 13,700 | — | — |
| 2024-08-22 | $6.74 | $6.74 | 14,000 | — | — |
| 2024-08-21 | $6.63 | $6.63 | 72,200 | — | — |
| 2024-08-20 | $6.39 | $6.39 | 20,000 | — | — |
| 2024-08-19 | $6.50 | $6.50 | 68,200 | — | — |
| 2024-08-16 | $6.70 | $6.70 | 41,700 | — | — |
| 2024-08-15 | $6.37 | $6.37 | 29,200 | — | — |
| 2024-08-14 | $6.36 | $6.36 | 90,700 | — | — |
| 2024-08-13 | $5.48 | $5.48 | 31,900 | — | — |
| 2024-08-12 | $5.47 | $5.47 | 59,300 | — | — |
| 2024-08-09 | $5.79 | $5.79 | 66,100 | — | — |
| 2024-08-08 | $5.37 | $5.37 | 43,400 | — | — |
| 2024-08-07 | $5.25 | $5.25 | 39,100 | — | — |
| 2024-08-06 | $5.26 | $5.26 | 24,000 | — | — |
| 2024-08-05 | $5.45 | $5.45 | 82,600 | — | — |
| 2024-08-02 | $5.61 | $5.61 | 66,600 | — | — |
| 2024-08-01 | $5.66 | $5.66 | 25,500 | — | — |
| 2024-07-31 | $5.74 | $5.74 | 64,300 | — | — |
| 2024-07-30 | $5.61 | $5.61 | 33,000 | — | — |
| 2024-07-29 | $5.66 | $5.66 | 64,200 | — | — |
| 2024-07-26 | $5.76 | $5.76 | 16,200 | — | — |
| 2024-07-25 | $5.68 | $5.68 | 20,300 | — | — |
| 2024-07-24 | $5.67 | $5.67 | 55,700 | — | — |
| 2024-07-23 | $5.68 | $5.68 | 59,700 | — | — |
| 2024-07-22 | $5.62 | $5.62 | 33,700 | — | — |
| 2024-07-19 | $5.73 | $5.73 | 84,200 | — | — |
| 2024-07-18 | $5.73 | $5.73 | 61,200 | — | — |
| 2024-07-17 | $5.95 | $5.95 | 130,500 | — | — |
| 2024-07-16 | $6.32 | $6.32 | 117,000 | — | — |
| 2024-07-15 | $6.58 | $6.58 | 41,700 | — | — |
| 2024-07-12 | $6.74 | $6.74 | 17,700 | — | — |
| 2024-07-11 | $6.76 | $6.76 | 45,300 | — | — |
| 2024-07-10 | $6.62 | $6.62 | 47,000 | — | — |
| 2024-07-09 | $6.36 | $6.36 | 45,900 | — | — |
| 2024-07-08 | $6.60 | $6.60 | 29,100 | — | — |
| 2024-07-05 | $6.49 | $6.49 | 65,800 | — | — |
| 2024-07-03 | $6.59 | $6.59 | 78,800 | — | — |
| 2024-07-02 | $6.01 | $6.01 | 16,400 | — | — |
| 2024-07-01 | $6.13 | $6.13 | 40,900 | — | — |
| 2024-06-28 | $5.86 | $5.86 | 55,400 | — | — |
| 2024-06-27 | $6.11 | $6.11 | 56,400 | — | — |
| 2024-06-26 | $6.19 | $6.19 | 33,400 | — | — |
| 2024-06-25 | $6.12 | $6.12 | 29,100 | — | — |
| 2024-06-24 | $6.09 | $6.09 | 92,900 | — | — |
| 2024-06-21 | $6.63 | $6.63 | 236,000 | — | — |
| 2024-06-20 | $5.81 | $5.81 | 50,000 | — | — |
| 2024-06-18 | $5.81 | $5.81 | 18,500 | — | — |
| 2024-06-17 | $5.94 | $5.94 | 34,100 | — | — |
| 2024-06-14 | $5.67 | $5.67 | 41,300 | — | — |
| 2024-06-13 | $5.92 | $5.92 | 16,800 | — | — |
| 2024-06-12 | $5.99 | $5.99 | 49,000 | — | — |
| 2024-06-11 | $5.83 | $5.83 | 41,600 | — | — |
| 2024-06-10 | $5.97 | $5.97 | 34,900 | — | — |
| 2024-06-07 | $6.02 | $6.02 | 44,000 | — | — |
| 2024-06-06 | $6.28 | $6.28 | 22,300 | — | — |
| 2024-06-05 | $6.30 | $6.30 | 35,800 | — | — |
| 2024-06-04 | $6.10 | $6.10 | 34,000 | — | — |
| 2024-06-03 | $6.11 | $6.11 | 53,900 | — | — |
| 2024-05-31 | $6.42 | $6.42 | 88,900 | — | — |
| 2024-05-30 | $6.03 | $6.03 | 83,900 | — | — |
| 2024-05-29 | $5.52 | $5.52 | 39,000 | — | — |
| 2024-05-28 | $5.75 | $5.75 | 88,400 | — | — |
| 2024-05-24 | $5.35 | $5.35 | 10,300 | — | — |
| 2024-05-23 | $5.35 | $5.35 | 59,800 | — | — |
| 2024-05-22 | $5.35 | $5.35 | 15,500 | — | — |
| 2024-05-21 | $5.16 | $5.16 | 29,800 | — | — |
| 2024-05-20 | $5.28 | $5.28 | 11,400 | — | — |
| 2024-05-17 | $5.31 | $5.31 | 7,400 | — | — |
| 2024-05-16 | $5.27 | $5.27 | 15,800 | — | — |
| 2024-05-15 | $5.35 | $5.35 | 37,600 | — | — |
| 2024-05-14 | $5.34 | $5.34 | 14,000 | — | — |
| 2024-05-13 | $5.32 | $5.32 | 66,300 | — | — |
| 2024-05-10 | $5.17 | $5.17 | 31,200 | — | — |
| 2024-05-09 | $5.24 | $5.24 | 98,400 | — | — |
| 2024-05-08 | $4.96 | $4.96 | 27,600 | — | — |
| 2024-05-07 | $4.75 | $4.75 | 20,200 | — | — |
| 2024-05-06 | $4.99 | $4.99 | 18,500 | — | — |
| 2024-05-03 | $4.86 | $4.86 | 11,100 | — | — |
| 2024-05-02 | $4.75 | $4.75 | 29,100 | — | — |
| 2024-05-01 | $4.88 | $4.88 | 28,900 | — | — |
| 2024-04-30 | $4.82 | $4.82 | 42,300 | — | — |
| 2024-04-29 | $4.87 | $4.87 | 10,300 | — | — |
| 2024-04-26 | $4.92 | $4.92 | 29,200 | — | — |
| 2024-04-25 | $4.83 | $4.83 | 14,700 | — | — |
| 2024-04-24 | $4.87 | $4.87 | 15,600 | — | — |
| 2024-04-23 | $4.76 | $4.76 | 33,600 | — | — |
| 2024-04-22 | $4.65 | $4.65 | 40,400 | — | — |
| 2024-04-19 | $4.75 | $4.75 | 56,800 | — | — |
| 2024-04-18 | $4.88 | $4.88 | 14,600 | — | — |
| 2024-04-17 | $4.75 | $4.75 | 16,900 | — | — |
| 2024-04-16 | $4.84 | $4.84 | 35,200 | — | — |
| 2024-04-15 | $4.80 | $4.80 | 21,300 | — | — |
| 2024-04-12 | $4.75 | $4.75 | 36,000 | — | — |
| 2024-04-11 | $4.96 | $4.96 | 15,400 | — | — |
| 2024-04-10 | $4.97 | $4.97 | 23,800 | — | — |
| 2024-04-09 | $5.00 | $5.00 | 63,100 | — | — |
| 2024-04-08 | $4.91 | $4.91 | 153,300 | — | — |
| 2024-04-05 | $5.22 | $5.22 | 25,000 | — | — |
| 2024-04-04 | $5.20 | $5.20 | 19,100 | — | — |
| 2024-04-03 | $5.37 | $5.37 | 18,000 | — | — |
| 2024-04-02 | $5.49 | $5.49 | 27,100 | — | — |
| 2024-04-01 | $5.43 | $5.43 | 47,600 | — | — |
| 2024-03-28 | $5.41 | $5.41 | 27,800 | — | — |
| 2024-03-27 | $5.33 | $5.33 | 19,400 | — | — |
| 2024-03-26 | $5.29 | $5.29 | 27,600 | — | — |
| 2024-03-25 | $5.31 | $5.31 | 54,300 | — | — |
| 2024-03-22 | $5.14 | $5.14 | 16,500 | — | — |
| 2024-03-21 | $5.26 | $5.26 | 58,600 | — | — |
| 2024-03-20 | $4.95 | $4.95 | 20,000 | — | — |
| 2024-03-19 | $4.73 | $4.73 | 61,800 | — | — |
| 2024-03-18 | $4.74 | $4.74 | 40,900 | — | — |
| 2024-03-15 | $4.73 | $4.73 | 58,200 | — | — |
| 2024-03-14 | $4.73 | $4.73 | 79,100 | — | — |
| 2024-03-13 | $4.72 | $4.72 | 22,500 | — | — |
| 2024-03-12 | $4.74 | $4.74 | 46,900 | — | — |
| 2024-03-11 | $4.70 | $4.70 | 53,600 | — | — |
| 2024-03-08 | $4.87 | $4.87 | 83,800 | — | — |
| 2024-03-07 | $4.76 | $4.76 | 86,000 | — | — |
| 2024-03-06 | $4.82 | $4.82 | 19,000 | — | — |
| 2024-03-05 | $4.82 | $4.82 | 6,600 | — | — |
| 2024-03-04 | $4.87 | $4.87 | 54,100 | — | — |
| 2024-03-01 | $4.83 | $4.83 | 47,800 | — | — |
| 2024-02-29 | $4.81 | $4.81 | 33,900 | — | — |
| 2024-02-28 | $4.80 | $4.80 | 14,700 | — | — |
| 2024-02-27 | $4.83 | $4.83 | 94,600 | — | — |
| 2024-02-26 | $4.99 | $4.99 | 51,700 | — | — |
| 2024-02-23 | $4.76 | $4.76 | 27,700 | — | — |
| 2024-02-22 | $4.79 | $4.79 | 48,000 | — | — |
| 2024-02-21 | $4.66 | $4.66 | 57,100 | — | — |
| 2024-02-20 | $4.44 | $4.44 | 63,100 | — | — |
| 2024-02-16 | $4.61 | $4.61 | 89,700 | — | — |
| 2024-02-15 | $4.75 | $4.75 | 94,000 | — | — |
| 2024-02-14 | $4.57 | $4.57 | 104,900 | — | — |
| 2024-02-13 | $4.24 | $4.24 | 106,200 | — | — |
| 2024-02-12 | $4.32 | $4.32 | 448,300 | — | — |
| 2024-02-09 | $3.44 | $3.44 | 642,300 | — | — |
| 2024-02-08 | $4.06 | $4.06 | 45,300 | — | — |
| 2024-02-07 | $4.00 | $4.00 | 24,300 | — | — |
| 2024-02-06 | $4.00 | $4.00 | 26,500 | — | — |
| 2024-02-05 | $3.98 | $3.98 | 54,200 | — | — |
| 2024-02-02 | $4.04 | $4.04 | 47,400 | — | — |
| 2024-02-01 | $4.02 | $4.02 | 38,000 | — | — |
| 2024-01-31 | $4.08 | $4.08 | 18,600 | — | — |
| 2024-01-30 | $4.02 | $4.02 | 60,000 | — | — |
| 2024-01-29 | $4.23 | $4.23 | 37,300 | — | — |
| 2024-01-26 | $4.40 | $4.40 | 65,800 | — | — |
| 2024-01-25 | $4.36 | $4.36 | 46,300 | — | — |
| 2024-01-24 | $4.33 | $4.33 | 62,100 | — | — |
| 2024-01-23 | $4.47 | $4.47 | 219,800 | — | — |
| 2024-01-22 | $4.29 | $4.29 | 84,900 | — | — |
| 2024-01-19 | $4.21 | $4.21 | 111,200 | — | — |
| 2024-01-18 | $4.23 | $4.23 | 71,500 | — | — |
| 2024-01-17 | $4.11 | $4.11 | 66,000 | — | — |
| 2024-01-16 | $4.10 | $4.10 | 163,800 | — | — |
| 2024-01-12 | $4.03 | $4.03 | 42,000 | — | — |
| 2024-01-11 | $3.99 | $3.99 | 182,900 | — | — |
| 2024-01-10 | $3.96 | $3.96 | 106,800 | — | — |
| 2024-01-09 | $4.11 | $4.11 | 63,400 | — | — |
| 2024-01-08 | $4.15 | $4.15 | 68,200 | — | — |
| 2024-01-05 | $4.21 | $4.21 | 65,700 | — | — |
| 2024-01-04 | $4.13 | $4.13 | 121,600 | — | — |
| 2024-01-03 | $4.23 | $4.23 | 111,000 | — | — |
| 2024-01-02 | $4.33 | $4.33 | 161,300 | — | — |