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
- 2010-05-03 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 | $3.17 | $3.17 | 290,900 | — | — |
| 2024-12-30 | $3.24 | $3.24 | 296,600 | — | — |
| 2024-12-27 | $3.50 | $3.50 | 553,700 | — | — |
| 2024-12-26 | $3.38 | $3.38 | 820,600 | — | — |
| 2024-12-24 | $2.83 | $2.83 | 185,500 | — | — |
| 2024-12-23 | $2.87 | $2.87 | 259,700 | — | — |
| 2024-12-20 | $2.88 | $2.88 | 293,300 | — | — |
| 2024-12-19 | $2.99 | $2.99 | 483,900 | — | — |
| 2024-12-18 | $3.16 | $3.16 | 1,042,400 | — | — |
| 2024-12-17 | $2.87 | $2.87 | 198,100 | — | — |
| 2024-12-16 | $2.83 | $2.83 | 139,400 | — | — |
| 2024-12-13 | $2.70 | $2.70 | 185,800 | — | — |
| 2024-12-12 | $2.71 | $2.71 | 260,500 | — | — |
| 2024-12-11 | $2.93 | $2.93 | 264,000 | — | — |
| 2024-12-10 | $2.88 | $2.88 | 391,100 | — | — |
| 2024-12-09 | $3.02 | $3.02 | 342,800 | — | — |
| 2024-12-06 | $2.91 | $2.91 | 441,800 | — | — |
| 2024-12-05 | $3.15 | $3.15 | 266,100 | — | — |
| 2024-12-04 | $3.30 | $3.30 | 275,000 | — | — |
| 2024-12-03 | $3.30 | $3.30 | 341,200 | — | — |
| 2024-12-02 | $3.59 | $3.59 | 232,400 | — | — |
| 2024-11-29 | $3.87 | $3.87 | 208,300 | — | — |
| 2024-11-27 | $3.77 | $3.77 | 254,700 | — | — |
| 2024-11-26 | $3.90 | $3.90 | 260,000 | — | — |
| 2024-11-25 | $4.18 | $4.18 | 88,200 | — | — |
| 2024-11-22 | $4.16 | $4.16 | 131,400 | — | — |
| 2024-11-21 | $4.08 | $4.08 | 130,400 | — | — |
| 2024-11-20 | $4.06 | $4.06 | 147,900 | — | — |
| 2024-11-19 | $3.95 | $3.95 | 384,900 | — | — |
| 2024-11-18 | $4.35 | $4.35 | 221,800 | — | — |
| 2024-11-15 | $4.24 | $4.24 | 349,800 | — | — |
| 2024-11-14 | $4.23 | $4.23 | 103,700 | — | — |
| 2024-11-13 | $4.23 | $4.23 | 162,900 | — | — |
| 2024-11-12 | $4.39 | $4.39 | 158,300 | — | — |
| 2024-11-11 | $4.51 | $4.51 | 227,700 | — | — |
| 2024-11-08 | $4.86 | $4.86 | 124,600 | — | — |
| 2024-11-07 | $4.80 | $4.80 | 73,800 | — | — |
| 2024-11-06 | $4.89 | $4.89 | 200,800 | — | — |
| 2024-11-05 | $5.11 | $5.11 | 66,400 | — | — |
| 2024-11-04 | $4.88 | $4.88 | 135,300 | — | — |
| 2024-11-01 | $5.03 | $5.03 | 49,200 | — | — |
| 2024-10-31 | $5.03 | $5.03 | 55,500 | — | — |
| 2024-10-30 | $5.10 | $5.10 | 73,600 | — | — |
| 2024-10-29 | $5.14 | $5.14 | 122,100 | — | — |
| 2024-10-28 | $5.08 | $5.08 | 118,900 | — | — |
| 2024-10-25 | $4.78 | $4.78 | 48,100 | — | — |
| 2024-10-24 | $4.86 | $4.86 | 35,400 | — | — |
| 2024-10-23 | $4.84 | $4.84 | 61,400 | — | — |
| 2024-10-22 | $4.99 | $4.99 | 39,800 | — | — |
| 2024-10-21 | $5.04 | $5.04 | 90,900 | — | — |
| 2024-10-18 | $5.04 | $5.04 | 113,300 | — | — |
| 2024-10-17 | $4.87 | $4.87 | 104,400 | — | — |
| 2024-10-16 | $4.76 | $4.76 | 96,300 | — | — |
| 2024-10-15 | $4.52 | $4.52 | 58,600 | — | — |
| 2024-10-14 | $4.53 | $4.53 | 97,800 | — | — |
| 2024-10-11 | $4.70 | $4.70 | 84,900 | — | — |
| 2024-10-10 | $4.56 | $4.56 | 55,500 | — | — |
| 2024-10-09 | $4.64 | $4.64 | 62,300 | — | — |
| 2024-10-08 | $4.62 | $4.62 | 92,300 | — | — |
| 2024-10-07 | $4.75 | $4.75 | 77,400 | — | — |
| 2024-10-04 | $4.82 | $4.82 | 52,200 | — | — |
| 2024-10-03 | $4.87 | $4.87 | 39,200 | — | — |
| 2024-10-02 | $4.87 | $4.87 | 49,000 | — | — |
| 2024-10-01 | $4.78 | $4.78 | 64,400 | — | — |
| 2024-09-30 | $4.91 | $4.91 | 47,000 | — | — |
| 2024-09-27 | $4.99 | $4.99 | 81,300 | — | — |
| 2024-09-26 | $4.89 | $4.89 | 77,700 | — | — |
| 2024-09-25 | $4.85 | $4.85 | 24,000 | — | — |
| 2024-09-24 | $4.95 | $4.95 | 69,700 | — | — |
| 2024-09-23 | $4.83 | $4.83 | 60,200 | — | — |
| 2024-09-20 | $4.95 | $4.95 | 149,800 | — | — |
| 2024-09-19 | $5.14 | $5.14 | 72,600 | — | — |
| 2024-09-18 | $5.32 | $5.32 | 80,000 | — | — |
| 2024-09-17 | $5.43 | $5.43 | 67,700 | — | — |
| 2024-09-16 | $5.36 | $5.36 | 62,200 | — | — |
| 2024-09-13 | $5.29 | $5.29 | 64,900 | — | — |
| 2024-09-12 | $5.27 | $5.27 | 37,700 | — | — |
| 2024-09-11 | $5.20 | $5.20 | 78,400 | — | — |
| 2024-09-10 | $4.98 | $4.98 | 60,900 | — | — |
| 2024-09-09 | $4.93 | $4.93 | 123,200 | — | — |
| 2024-09-06 | $4.57 | $4.57 | 53,300 | — | — |
| 2024-09-05 | $4.80 | $4.80 | 175,200 | — | — |
| 2024-09-04 | $4.46 | $4.46 | 116,200 | — | — |
| 2024-09-03 | $4.46 | $4.46 | 189,900 | — | — |
| 2024-08-30 | $4.69 | $4.69 | 105,200 | — | — |
| 2024-08-29 | $4.87 | $4.87 | 102,700 | — | — |
| 2024-08-28 | $4.90 | $4.90 | 96,300 | — | — |
| 2024-08-27 | $5.15 | $5.15 | 65,500 | — | — |
| 2024-08-26 | $5.26 | $5.26 | 55,600 | — | — |
| 2024-08-23 | $5.53 | $5.53 | 96,800 | — | — |
| 2024-08-22 | $5.69 | $5.69 | 108,500 | — | — |
| 2024-08-21 | $5.52 | $5.52 | 40,400 | — | — |
| 2024-08-20 | $5.40 | $5.40 | 113,100 | — | — |
| 2024-08-19 | $5.14 | $5.14 | 134,500 | — | — |
| 2024-08-16 | $5.20 | $5.20 | 75,400 | — | — |
| 2024-08-15 | $5.04 | $5.04 | 149,600 | — | — |
| 2024-08-14 | $5.27 | $5.27 | 248,900 | — | — |
| 2024-08-13 | $5.75 | $5.75 | 163,200 | — | — |
| 2024-08-12 | $5.46 | $5.46 | 128,000 | — | — |
| 2024-08-09 | $5.38 | $5.38 | 60,400 | — | — |
| 2024-08-08 | $5.49 | $5.49 | 88,200 | — | — |
| 2024-08-07 | $5.23 | $5.23 | 113,700 | — | — |
| 2024-08-06 | $5.04 | $5.04 | 83,500 | — | — |
| 2024-08-05 | $5.05 | $5.05 | 200,300 | — | — |
| 2024-08-02 | $5.26 | $5.26 | 148,100 | — | — |
| 2024-08-01 | $5.74 | $5.74 | 187,100 | — | — |
| 2024-07-31 | $6.09 | $6.09 | 63,300 | — | — |
| 2024-07-30 | $6.07 | $6.07 | 61,400 | — | — |
| 2024-07-29 | $6.33 | $6.33 | 125,500 | — | — |
| 2024-07-26 | $6.18 | $6.18 | 102,700 | — | — |
| 2024-07-25 | $5.94 | $5.94 | 147,000 | — | — |
| 2024-07-24 | $5.96 | $5.96 | 134,800 | — | — |
| 2024-07-23 | $6.12 | $6.12 | 126,100 | — | — |
| 2024-07-22 | $6.02 | $6.02 | 90,600 | — | — |
| 2024-07-19 | $5.97 | $5.97 | 100,400 | — | — |
| 2024-07-18 | $5.94 | $5.94 | 201,000 | — | — |
| 2024-07-17 | $6.17 | $6.17 | 225,300 | — | — |
| 2024-07-16 | $6.58 | $6.58 | 220,900 | — | — |
| 2024-07-15 | $6.44 | $6.44 | 214,200 | — | — |
| 2024-07-12 | $6.55 | $6.55 | 428,900 | — | — |
| 2024-07-11 | $6.71 | $6.71 | 451,800 | — | — |
| 2024-07-10 | $6.92 | $6.92 | 720,100 | — | — |
| 2024-07-09 | $7.66 | $7.66 | 1,526,300 | — | — |
| 2024-07-08 | $6.49 | $6.49 | 1,228,900 | — | — |
| 2024-07-05 | $5.50 | $5.50 | 215,100 | — | — |
| 2024-07-03 | $5.39 | $5.39 | 255,200 | — | — |
| 2024-07-02 | $5.26 | $5.26 | 490,400 | — | — |
| 2024-07-01 | $4.37 | $4.37 | 45,800 | — | — |
| 2024-06-28 | $4.61 | $4.61 | 102,200 | — | — |
| 2024-06-27 | $4.65 | $4.65 | 59,000 | — | — |
| 2024-06-26 | $4.50 | $4.50 | 68,500 | — | — |
| 2024-06-25 | $4.37 | $4.37 | 259,300 | — | — |
| 2024-06-24 | $4.82 | $4.82 | 135,300 | — | — |
| 2024-06-21 | $5.12 | $5.12 | 58,000 | — | — |
| 2024-06-20 | $5.06 | $5.06 | 110,100 | — | — |
| 2024-06-18 | $5.28 | $5.28 | 101,900 | — | — |
| 2024-06-17 | $5.65 | $5.65 | 55,900 | — | — |
| 2024-06-14 | $5.85 | $5.85 | 28,900 | — | — |
| 2024-06-13 | $5.83 | $5.83 | 42,700 | — | — |
| 2024-06-12 | $5.86 | $5.86 | 97,500 | — | — |
| 2024-06-11 | $5.78 | $5.78 | 57,700 | — | — |
| 2024-06-10 | $5.75 | $5.75 | 84,000 | — | — |
| 2024-06-07 | $5.88 | $5.88 | 62,200 | — | — |
| 2024-06-06 | $6.00 | $6.00 | 43,300 | — | — |
| 2024-06-05 | $6.02 | $6.02 | 102,700 | — | — |
| 2024-06-04 | $5.90 | $5.90 | 71,600 | — | — |
| 2024-06-03 | $5.79 | $5.79 | 119,400 | — | — |
| 2024-05-31 | $5.82 | $5.82 | 138,700 | — | — |
| 2024-05-30 | $5.98 | $5.98 | 80,700 | — | — |
| 2024-05-29 | $6.18 | $6.18 | 102,100 | — | — |
| 2024-05-28 | $6.11 | $6.11 | 145,100 | — | — |
| 2024-05-24 | $6.23 | $6.23 | 101,900 | — | — |
| 2024-05-23 | $6.29 | $6.29 | 156,000 | — | — |
| 2024-05-22 | $6.11 | $6.11 | 207,200 | — | — |
| 2024-05-21 | $5.85 | $5.85 | 347,400 | — | — |
| 2024-05-20 | $6.49 | $6.49 | 290,900 | — | — |
| 2024-05-17 | $6.11 | $6.11 | 88,200 | — | — |
| 2024-05-16 | $6.32 | $6.32 | 131,100 | — | — |
| 2024-05-15 | $6.25 | $6.25 | 110,900 | — | — |
| 2024-05-14 | $6.25 | $6.25 | 117,900 | — | — |
| 2024-05-13 | $6.27 | $6.27 | 80,200 | — | — |
| 2024-05-10 | $6.21 | $6.21 | 64,100 | — | — |
| 2024-05-09 | $6.25 | $6.25 | 41,900 | — | — |
| 2024-05-08 | $6.30 | $6.30 | 40,400 | — | — |
| 2024-05-07 | $6.36 | $6.36 | 98,300 | — | — |
| 2024-05-06 | $6.22 | $6.22 | 156,200 | — | — |
| 2024-05-03 | $6.21 | $6.21 | 96,200 | — | — |
| 2024-05-02 | $6.54 | $6.54 | 30,200 | — | — |
| 2024-05-01 | $6.50 | $6.50 | 43,700 | — | — |
| 2024-04-30 | $6.50 | $6.50 | 99,800 | — | — |
| 2024-04-29 | $6.39 | $6.39 | 86,000 | — | — |
| 2024-04-26 | $6.54 | $6.54 | 66,400 | — | — |
| 2024-04-25 | $6.43 | $6.43 | 64,100 | — | — |
| 2024-04-24 | $6.33 | $6.33 | 75,400 | — | — |
| 2024-04-23 | $6.60 | $6.60 | 122,800 | — | — |
| 2024-04-22 | $5.93 | $5.93 | 128,000 | — | — |
| 2024-04-19 | $6.14 | $6.14 | 160,100 | — | — |
| 2024-04-18 | $6.40 | $6.40 | 154,700 | — | — |
| 2024-04-17 | $6.20 | $6.20 | 227,000 | — | — |
| 2024-04-16 | $5.52 | $5.52 | 105,100 | — | — |
| 2024-04-15 | $5.30 | $5.30 | 141,700 | — | — |
| 2024-04-12 | $5.59 | $5.59 | 49,600 | — | — |
| 2024-04-11 | $5.75 | $5.75 | 105,700 | — | — |
| 2024-04-10 | $5.64 | $5.64 | 190,300 | — | — |
| 2024-04-09 | $6.09 | $6.09 | 140,200 | — | — |
| 2024-04-08 | $5.92 | $5.92 | 182,600 | — | — |
| 2024-04-05 | $6.37 | $6.37 | 76,700 | — | — |
| 2024-04-04 | $6.39 | $6.39 | 73,200 | — | — |
| 2024-04-03 | $6.52 | $6.52 | 97,800 | — | — |
| 2024-04-02 | $6.33 | $6.33 | 110,800 | — | — |
| 2024-04-01 | $6.60 | $6.60 | 101,400 | — | — |
| 2024-03-28 | $6.80 | $6.80 | 46,400 | — | — |
| 2024-03-27 | $6.92 | $6.92 | 57,500 | — | — |
| 2024-03-26 | $6.68 | $6.68 | 64,500 | — | — |
| 2024-03-25 | $6.72 | $6.72 | 49,400 | — | — |
| 2024-03-22 | $6.67 | $6.67 | 119,700 | — | — |
| 2024-03-21 | $6.98 | $6.98 | 63,800 | — | — |
| 2024-03-20 | $7.13 | $7.13 | 44,000 | — | — |
| 2024-03-19 | $7.02 | $7.02 | 76,400 | — | — |
| 2024-03-18 | $6.87 | $6.87 | 51,400 | — | — |
| 2024-03-15 | $6.92 | $6.92 | 78,700 | — | — |
| 2024-03-14 | $6.96 | $6.96 | 67,100 | — | — |
| 2024-03-13 | $7.24 | $7.24 | 56,300 | — | — |
| 2024-03-12 | $7.27 | $7.27 | 72,100 | — | — |
| 2024-03-11 | $6.94 | $6.94 | 41,000 | — | — |
| 2024-03-08 | $7.09 | $7.09 | 78,200 | — | — |
| 2024-03-07 | $6.94 | $6.94 | 68,600 | — | — |
| 2024-03-06 | $6.87 | $6.87 | 90,700 | — | — |
| 2024-03-05 | $6.66 | $6.66 | 122,400 | — | — |
| 2024-03-04 | $6.89 | $6.89 | 93,000 | — | — |
| 2024-03-01 | $7.11 | $7.11 | 85,100 | — | — |
| 2024-02-29 | $7.00 | $7.00 | 102,100 | — | — |
| 2024-02-28 | $6.85 | $6.85 | 79,500 | — | — |
| 2024-02-27 | $6.89 | $6.89 | 73,600 | — | — |
| 2024-02-26 | $6.98 | $6.98 | 113,900 | — | — |
| 2024-02-23 | $6.98 | $6.98 | 88,200 | — | — |
| 2024-02-22 | $6.70 | $6.70 | 155,300 | — | — |
| 2024-02-21 | $7.03 | $7.03 | 82,500 | — | — |
| 2024-02-20 | $7.09 | $7.09 | 178,900 | — | — |
| 2024-02-16 | $7.75 | $7.75 | 146,400 | — | — |
| 2024-02-15 | $7.94 | $7.94 | 158,500 | — | — |
| 2024-02-14 | $8.37 | $8.37 | 279,600 | — | — |
| 2024-02-13 | $7.54 | $7.54 | 196,700 | — | — |
| 2024-02-12 | $7.29 | $7.29 | 127,300 | — | — |
| 2024-02-09 | $7.15 | $7.15 | 145,200 | — | — |
| 2024-02-08 | $7.43 | $7.43 | 112,500 | — | — |
| 2024-02-07 | $7.50 | $7.50 | 92,500 | — | — |
| 2024-02-06 | $7.40 | $7.40 | 109,000 | — | — |
| 2024-02-05 | $6.96 | $6.96 | 116,400 | — | — |
| 2024-02-02 | $7.28 | $7.28 | 98,200 | — | — |
| 2024-02-01 | $7.25 | $7.25 | 141,700 | — | — |
| 2024-01-31 | $6.83 | $6.83 | 117,700 | — | — |
| 2024-01-30 | $6.69 | $6.69 | 53,800 | — | — |
| 2024-01-29 | $6.89 | $6.89 | 70,500 | — | — |
| 2024-01-26 | $6.31 | $6.31 | 60,400 | — | — |
| 2024-01-25 | $6.19 | $6.19 | 133,800 | — | — |
| 2024-01-24 | $6.85 | $6.85 | 190,700 | — | — |
| 2024-01-23 | $7.02 | $7.02 | 332,500 | — | — |
| 2024-01-22 | $6.45 | $6.45 | 142,200 | — | — |
| 2024-01-19 | $5.89 | $5.89 | 112,700 | — | — |
| 2024-01-18 | $5.79 | $5.79 | 115,600 | — | — |
| 2024-01-17 | $5.69 | $5.69 | 136,500 | — | — |
| 2024-01-16 | $5.90 | $5.90 | 168,200 | — | — |
| 2024-01-12 | $5.63 | $5.63 | 87,000 | — | — |
| 2024-01-11 | $5.76 | $5.76 | 139,600 | — | — |
| 2024-01-10 | $5.95 | $5.95 | 110,600 | — | — |
| 2024-01-09 | $6.11 | $6.11 | 70,300 | — | — |
| 2024-01-08 | $6.19 | $6.19 | 83,800 | — | — |
| 2024-01-05 | $6.07 | $6.07 | 142,900 | — | — |
| 2024-01-04 | $6.46 | $6.46 | 110,100 | — | — |
| 2024-01-03 | $6.37 | $6.37 | 162,400 | — | — |
| 2024-01-02 | $6.66 | $6.66 | 216,300 | — | — |