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
- 2005-11-22 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 | $5.03 | $5.73 | 2,371,500 | — | — |
| 2024-12-30 | $4.94 | $5.63 | 1,336,400 | — | — |
| 2024-12-27 | $5.07 | $5.78 | 904,200 | — | — |
| 2024-12-26 | $5.13 | $5.84 | 1,065,200 | — | — |
| 2024-12-24 | $5.07 | $5.78 | 432,900 | — | — |
| 2024-12-23 | $5.11 | $5.82 | 1,821,900 | — | — |
| 2024-12-20 | $5.13 | $5.84 | 3,336,600 | — | — |
| 2024-12-19 | $5.00 | $5.70 | 2,379,100 | — | — |
| 2024-12-18 | $4.93 | $5.62 | 2,110,900 | — | — |
| 2024-12-17 | $5.25 | $5.98 | 1,551,700 | — | — |
| 2024-12-16 | $5.25 | $5.98 | 1,354,000 | — | — |
| 2024-12-13 | $5.27 | $6.00 | 962,900 | — | — |
| 2024-12-12 | $5.27 | $6.00 | 1,508,000 | — | — |
| 2024-12-11 | $5.43 | $6.19 | 1,361,500 | — | — |
| 2024-12-10 | $5.56 | $6.33 | 2,698,300 | — | — |
| 2024-12-09 | $5.48 | $6.24 | 1,361,000 | — | — |
| 2024-12-06 | $5.55 | $6.32 | 1,639,200 | — | — |
| 2024-12-05 | $5.60 | $6.38 | 3,889,600 | — | — |
| 2024-12-04 | $5.68 | $6.47 | 2,093,700 | — | — |
| 2024-12-03 | $5.51 | $6.28 | 986,600 | — | — |
| 2024-12-02 | $5.58 | $6.36 | 1,527,500 | — | — |
| 2024-11-29 | $5.68 | $6.47 | 648,300 | — | — |
| 2024-11-27 | $5.59 | $6.37 | 1,250,000 | — | — |
| 2024-11-26 | $5.61 | $6.39 | 1,586,600 | — | — |
| 2024-11-25 | $5.56 | $6.33 | 1,808,000 | — | — |
| 2024-11-22 | $5.48 | $6.24 | 2,355,400 | — | — |
| 2024-11-21 | $5.33 | $6.07 | 1,203,700 | — | — |
| 2024-11-20 | $5.22 | $5.95 | 765,100 | — | — |
| 2024-11-19 | $5.20 | $5.92 | 2,914,800 | — | — |
| 2024-11-18 | $5.18 | $5.90 | 2,024,500 | — | — |
| 2024-11-15 | $5.23 | $5.96 | 1,547,800 | — | — |
| 2024-11-14 | $5.33 | $6.07 | 1,979,700 | — | — |
| 2024-11-13 | $5.44 | $6.20 | 2,537,000 | — | — |
| 2024-11-12 | $5.46 | $6.22 | 2,327,800 | — | — |
| 2024-11-11 | $5.73 | $6.53 | 2,797,800 | — | — |
| 2024-11-08 | $5.50 | $6.27 | 3,330,800 | — | — |
| 2024-11-07 | $5.70 | $6.49 | 5,747,100 | — | — |
| 2024-11-06 | $6.46 | $7.36 | 2,005,700 | — | — |
| 2024-11-05 | $6.26 | $7.13 | 709,800 | — | — |
| 2024-11-04 | $6.24 | $7.11 | 879,400 | — | — |
| 2024-11-01 | $6.25 | $7.12 | 1,235,500 | — | — |
| 2024-10-31 | $6.27 | $7.14 | 1,735,000 | — | — |
| 2024-10-30 | $6.33 | $7.21 | 843,900 | — | — |
| 2024-10-29 | $6.26 | $7.13 | 1,262,000 | — | — |
| 2024-10-28 | $6.31 | $7.19 | 981,700 | — | — |
| 2024-10-25 | $6.12 | $6.97 | 902,800 | — | — |
| 2024-10-24 | $6.21 | $7.07 | 1,610,300 | — | — |
| 2024-10-23 | $6.16 | $7.02 | 1,330,200 | — | — |
| 2024-10-22 | $6.18 | $7.04 | 1,480,900 | — | — |
| 2024-10-21 | $6.28 | $7.15 | 2,539,500 | — | — |
| 2024-10-18 | $6.58 | $7.50 | 1,160,700 | — | — |
| 2024-10-17 | $6.61 | $7.53 | 1,952,900 | — | — |
| 2024-10-16 | $6.68 | $7.61 | 6,454,400 | — | — |
| 2024-10-15 | $6.07 | $6.92 | 1,226,500 | — | — |
| 2024-10-14 | $6.05 | $6.89 | 2,116,100 | — | — |
| 2024-10-11 | $5.91 | $6.73 | 2,102,300 | — | — |
| 2024-10-10 | $5.81 | $6.62 | 2,919,600 | — | — |
| 2024-10-09 | $5.74 | $6.54 | 3,270,600 | — | — |
| 2024-10-08 | $5.68 | $6.47 | 6,289,700 | — | — |
| 2024-10-07 | $5.95 | $6.78 | 6,963,100 | — | — |
| 2024-10-04 | $6.20 | $7.06 | 4,382,200 | — | — |
| 2024-10-03 | $6.31 | $7.19 | 3,287,000 | — | — |
| 2024-10-02 | $6.62 | $7.54 | 2,328,800 | — | — |
| 2024-10-01 | $6.60 | $7.52 | 3,500,800 | — | — |
| 2024-09-30 | $6.79 | $7.74 | 5,676,700 | — | — |
| 2024-09-27 | $6.59 | $7.51 | 3,456,100 | — | — |
| 2024-09-26 | $6.53 | $7.44 | 3,262,200 | — | — |
| 2024-09-25 | $6.66 | $7.59 | 1,326,300 | — | — |
| 2024-09-24 | $6.78 | $7.72 | 986,800 | — | — |
| 2024-09-23 | $6.79 | $7.74 | 1,672,100 | — | — |
| 2024-09-20 | $6.75 | $7.69 | 2,674,300 | — | — |
| 2024-09-19 | $6.85 | $7.80 | 1,427,600 | — | — |
| 2024-09-18 | $6.75 | $7.69 | 1,634,200 | — | — |
| 2024-09-17 | $6.77 | $7.71 | 1,483,100 | — | — |
| 2024-09-16 | $6.62 | $7.54 | 2,046,800 | — | — |
| 2024-09-13 | $6.66 | $7.59 | 1,405,400 | — | — |
| 2024-09-12 | $6.50 | $7.41 | 2,074,700 | — | — |
| 2024-09-11 | $6.52 | $7.43 | 1,962,000 | — | — |
| 2024-09-10 | $6.70 | $7.63 | 1,600,700 | — | — |
| 2024-09-09 | $6.91 | $7.87 | 2,115,100 | — | — |
| 2024-09-06 | $6.73 | $7.67 | 6,637,000 | — | — |
| 2024-09-05 | $6.88 | $7.84 | 1,044,700 | — | — |
| 2024-09-04 | $6.97 | $7.94 | 1,286,200 | — | — |
| 2024-09-03 | $7.07 | $8.05 | 1,587,500 | — | — |
| 2024-08-30 | $7.11 | $8.10 | 1,164,300 | — | — |
| 2024-08-29 | $7.11 | $8.10 | 958,100 | — | — |
| 2024-08-28 | $7.25 | $8.26 | 1,566,900 | — | — |
| 2024-08-27 | $7.30 | $8.32 | 1,114,200 | — | — |
| 2024-08-26 | $7.22 | $8.23 | 1,762,100 | — | — |
| 2024-08-23 | $7.15 | $8.15 | 2,221,100 | — | — |
| 2024-08-22 | $6.92 | $7.88 | 1,594,400 | — | — |
| 2024-08-21 | $6.82 | $7.77 | 1,479,500 | — | — |
| 2024-08-20 | $6.63 | $7.55 | 1,191,500 | — | — |
| 2024-08-19 | $6.81 | $7.76 | 1,817,100 | — | — |
| 2024-08-16 | $6.93 | $7.90 | 1,804,700 | — | — |
| 2024-08-15 | $6.97 | $7.94 | 2,520,600 | — | — |
| 2024-08-14 | $6.97 | $7.94 | 1,259,300 | — | — |
| 2024-08-13 | $6.99 | $7.96 | 1,654,800 | — | — |
| 2024-08-12 | $6.96 | $7.93 | 2,675,200 | — | — |
| 2024-08-09 | $6.81 | $7.76 | 6,506,300 | — | — |
| 2024-08-08 | $7.32 | $8.34 | 2,558,700 | — | — |
| 2024-08-07 | $7.18 | $8.18 | 2,519,700 | — | — |
| 2024-08-06 | $7.22 | $8.23 | 2,237,800 | — | — |
| 2024-08-05 | $7.15 | $8.15 | 2,441,400 | — | — |
| 2024-08-02 | $7.48 | $8.52 | 1,723,500 | — | — |
| 2024-08-01 | $7.64 | $8.70 | 1,729,100 | — | — |
| 2024-07-31 | $7.73 | $8.81 | 2,802,000 | — | — |
| 2024-07-30 | $7.82 | $8.91 | 1,270,700 | — | — |
| 2024-07-29 | $7.89 | $8.99 | 3,239,500 | — | — |
| 2024-07-26 | $7.99 | $9.10 | 2,072,200 | — | — |
| 2024-07-25 | $7.82 | $8.91 | 2,146,900 | — | — |
| 2024-07-24 | $7.84 | $8.93 | 5,128,600 | — | — |
| 2024-07-23 | $7.81 | $8.90 | 3,623,200 | — | — |
| 2024-07-22 | $7.77 | $8.85 | 2,335,900 | — | — |
| 2024-07-19 | $7.65 | $8.72 | 1,292,500 | — | — |
| 2024-07-18 | $7.68 | $8.75 | 3,421,500 | — | — |
| 2024-07-17 | $7.73 | $8.81 | 2,653,700 | — | — |
| 2024-07-16 | $7.63 | $8.69 | 2,397,400 | — | — |
| 2024-07-15 | $7.56 | $8.61 | 2,122,800 | — | — |
| 2024-07-12 | $7.38 | $8.41 | 2,087,700 | — | — |
| 2024-07-11 | $7.20 | $8.20 | 3,202,600 | — | — |
| 2024-07-10 | $7.02 | $8.00 | 2,615,900 | — | — |
| 2024-07-09 | $7.15 | $8.15 | 859,000 | — | — |
| 2024-07-08 | $7.24 | $8.25 | 2,604,700 | — | — |
| 2024-07-05 | $7.29 | $8.31 | 1,089,900 | — | — |
| 2024-07-03 | $7.36 | $8.39 | 617,300 | — | — |
| 2024-07-02 | $7.33 | $8.35 | 1,471,400 | — | — |
| 2024-07-01 | $7.14 | $8.13 | 3,158,000 | — | — |
| 2024-06-28 | $6.83 | $7.78 | 9,752,200 | — | — |
| 2024-06-27 | $6.62 | $7.54 | 1,113,400 | — | — |
| 2024-06-26 | $6.56 | $7.47 | 1,649,600 | — | — |
| 2024-06-25 | $6.41 | $7.30 | 743,700 | — | — |
| 2024-06-24 | $6.49 | $7.39 | 882,400 | — | — |
| 2024-06-21 | $6.41 | $7.30 | 2,614,900 | — | — |
| 2024-06-20 | $6.52 | $7.43 | 881,100 | — | — |
| 2024-06-18 | $6.61 | $7.53 | 1,649,100 | — | — |
| 2024-06-17 | $6.61 | $7.53 | 1,096,300 | — | — |
| 2024-06-14 | $6.68 | $7.61 | 1,133,600 | — | — |
| 2024-06-13 | $6.65 | $7.58 | 1,329,800 | — | — |
| 2024-06-12 | $6.73 | $7.67 | 1,032,900 | — | — |
| 2024-06-11 | $6.74 | $7.68 | 1,314,700 | — | — |
| 2024-06-10 | $6.67 | $7.60 | 810,000 | — | — |
| 2024-06-07 | $6.62 | $7.54 | 1,033,900 | — | — |
| 2024-06-06 | $6.62 | $7.54 | 1,509,100 | — | — |
| 2024-06-05 | $6.76 | $7.70 | 699,200 | — | — |
| 2024-06-04 | $6.70 | $7.63 | 866,500 | — | — |
| 2024-06-03 | $6.72 | $7.66 | 1,226,800 | — | — |
| 2024-05-31 | $6.71 | $7.64 | 1,541,900 | — | — |
| 2024-05-30 | $6.65 | $7.58 | 1,238,000 | — | — |
| 2024-05-29 | $6.54 | $7.45 | 1,144,700 | — | — |
| 2024-05-28 | $6.70 | $7.63 | 1,579,600 | — | — |
| 2024-05-24 | $6.75 | $7.69 | 775,000 | — | — |
| 2024-05-23 | $6.68 | $7.61 | 833,700 | — | — |
| 2024-05-22 | $6.78 | $7.72 | 1,414,200 | — | — |
| 2024-05-21 | $6.89 | $7.85 | 1,880,700 | — | — |
| 2024-05-20 | $6.86 | $7.82 | 928,500 | — | — |
| 2024-05-17 | $6.91 | $7.87 | 2,628,800 | — | — |
| 2024-05-16 | $7.07 | $8.05 | 1,121,900 | — | — |
| 2024-05-15 | $7.12 | $8.11 | 1,363,700 | — | — |
| 2024-05-14 | $7.15 | $8.15 | 1,756,200 | — | — |
| 2024-05-13 | $6.99 | $7.96 | 2,304,000 | — | — |
| 2024-05-10 | $7.06 | $8.04 | 1,398,200 | — | — |
| 2024-05-09 | $7.17 | $8.17 | 2,588,000 | — | — |
| 2024-05-08 | $7.00 | $7.97 | 3,203,800 | — | — |
| 2024-05-07 | $7.36 | $8.39 | 2,919,300 | — | — |
| 2024-05-06 | $7.30 | $8.32 | 3,189,400 | — | — |
| 2024-05-03 | $7.49 | $8.53 | 2,277,600 | — | — |
| 2024-05-02 | $7.19 | $8.19 | 3,641,100 | — | — |
| 2024-05-01 | $7.01 | $7.99 | 3,245,200 | — | — |
| 2024-04-30 | $6.79 | $7.74 | 1,921,800 | — | — |
| 2024-04-29 | $6.91 | $7.87 | 1,005,700 | — | — |
| 2024-04-26 | $6.96 | $7.93 | 1,839,700 | — | — |
| 2024-04-25 | $6.86 | $7.82 | 1,777,200 | — | — |
| 2024-04-24 | $6.75 | $7.69 | 1,695,000 | — | — |
| 2024-04-23 | $6.93 | $7.90 | 1,183,700 | — | — |
| 2024-04-22 | $6.60 | $7.52 | 1,729,300 | — | — |
| 2024-04-19 | $6.48 | $7.38 | 1,202,700 | — | — |
| 2024-04-18 | $6.52 | $7.43 | 1,383,700 | — | — |
| 2024-04-17 | $6.46 | $7.36 | 1,834,400 | — | — |
| 2024-04-16 | $6.30 | $7.18 | 1,808,900 | — | — |
| 2024-04-15 | $6.32 | $7.20 | 1,209,000 | — | — |
| 2024-04-12 | $6.47 | $7.37 | 2,705,200 | — | — |
| 2024-04-11 | $6.65 | $7.58 | 1,170,800 | — | — |
| 2024-04-10 | $6.66 | $7.59 | 1,576,800 | — | — |
| 2024-04-09 | $6.85 | $7.80 | 2,876,900 | — | — |
| 2024-04-08 | $6.92 | $7.88 | 997,400 | — | — |
| 2024-04-05 | $6.77 | $7.71 | 3,121,400 | — | — |
| 2024-04-04 | $6.57 | $7.49 | 1,453,400 | — | — |
| 2024-04-03 | $6.75 | $7.69 | 1,660,900 | — | — |
| 2024-04-02 | $6.52 | $7.43 | 2,195,100 | — | — |
| 2024-04-01 | $6.74 | $7.68 | 2,193,300 | — | — |
| 2024-03-28 | $6.61 | $7.53 | 3,039,500 | — | — |
| 2024-03-27 | $6.59 | $7.51 | 2,019,900 | — | — |
| 2024-03-26 | $6.43 | $7.33 | 2,556,900 | — | — |
| 2024-03-25 | $6.46 | $7.36 | 1,111,300 | — | — |
| 2024-03-22 | $6.44 | $7.34 | 1,263,200 | — | — |
| 2024-03-21 | $6.50 | $7.41 | 2,070,800 | — | — |
| 2024-03-20 | $6.37 | $7.26 | 1,700,000 | — | — |
| 2024-03-19 | $6.38 | $7.27 | 2,837,200 | — | — |
| 2024-03-18 | $6.10 | $6.95 | 1,720,500 | — | — |
| 2024-03-15 | $6.00 | $6.84 | 2,934,100 | — | — |
| 2024-03-14 | $5.87 | $6.69 | 1,381,500 | — | — |
| 2024-03-13 | $6.18 | $7.04 | 4,136,000 | — | — |
| 2024-03-12 | $6.17 | $7.03 | 2,632,800 | — | — |
| 2024-03-11 | $5.88 | $6.70 | 923,900 | — | — |
| 2024-03-08 | $6.05 | $6.89 | 1,656,700 | — | — |
| 2024-03-07 | $5.85 | $6.66 | 1,078,400 | — | — |
| 2024-03-06 | $5.57 | $6.35 | 1,097,600 | — | — |
| 2024-03-05 | $5.46 | $6.22 | 1,631,600 | — | — |
| 2024-03-04 | $5.59 | $6.37 | 913,400 | — | — |
| 2024-03-01 | $5.57 | $6.35 | 1,706,300 | — | — |
| 2024-02-29 | $5.72 | $6.52 | 7,530,300 | — | — |
| 2024-02-28 | $5.71 | $6.51 | 2,236,400 | — | — |
| 2024-02-27 | $5.91 | $6.73 | 1,418,600 | — | — |
| 2024-02-26 | $5.67 | $6.46 | 1,729,500 | — | — |
| 2024-02-23 | $5.28 | $6.02 | 1,981,300 | — | — |
| 2024-02-22 | $5.35 | $6.10 | 2,048,300 | — | — |
| 2024-02-21 | $5.50 | $6.27 | 5,384,300 | — | — |
| 2024-02-20 | $6.16 | $7.02 | 2,530,800 | — | — |
| 2024-02-16 | $6.17 | $7.03 | 1,862,600 | — | — |
| 2024-02-15 | $6.29 | $7.17 | 2,330,900 | — | — |
| 2024-02-14 | $6.19 | $7.05 | 2,038,700 | — | — |
| 2024-02-13 | $5.79 | $6.60 | 1,905,400 | — | — |
| 2024-02-12 | $5.98 | $6.81 | 2,775,100 | — | — |
| 2024-02-09 | $5.51 | $6.28 | 1,301,000 | — | — |
| 2024-02-08 | $5.47 | $6.23 | 793,900 | — | — |
| 2024-02-07 | $5.50 | $6.27 | 963,400 | — | — |
| 2024-02-06 | $5.49 | $6.25 | 1,053,700 | — | — |
| 2024-02-05 | $5.43 | $6.19 | 1,646,400 | — | — |
| 2024-02-02 | $5.63 | $6.41 | 1,057,800 | — | — |
| 2024-02-01 | $5.69 | $6.48 | 1,406,000 | — | — |
| 2024-01-31 | $5.47 | $6.23 | 1,810,400 | — | — |
| 2024-01-30 | $5.58 | $6.36 | 727,600 | — | — |
| 2024-01-29 | $5.73 | $6.53 | 816,600 | — | — |
| 2024-01-26 | $5.68 | $6.47 | 708,400 | — | — |
| 2024-01-25 | $5.73 | $6.53 | 2,482,100 | — | — |
| 2024-01-24 | $5.77 | $6.57 | 1,324,400 | — | — |
| 2024-01-23 | $6.03 | $6.87 | 3,313,000 | — | — |
| 2024-01-22 | $6.07 | $6.92 | 2,270,800 | — | — |
| 2024-01-19 | $5.79 | $6.60 | 1,537,900 | — | — |
| 2024-01-18 | $5.44 | $6.20 | 822,900 | — | — |
| 2024-01-17 | $5.53 | $6.30 | 804,600 | — | — |
| 2024-01-16 | $5.71 | $6.51 | 1,071,000 | — | — |
| 2024-01-12 | $5.75 | $6.55 | 914,700 | — | — |
| 2024-01-11 | $5.63 | $6.41 | 892,500 | — | — |
| 2024-01-10 | $5.64 | $6.43 | 870,800 | — | — |
| 2024-01-09 | $5.55 | $6.32 | 752,700 | — | — |
| 2024-01-08 | $5.65 | $6.44 | 1,103,600 | — | — |
| 2024-01-05 | $5.58 | $6.36 | 1,431,800 | — | — |
| 2024-01-04 | $5.61 | $6.39 | 1,005,900 | — | — |
| 2024-01-03 | $5.70 | $6.49 | 2,955,000 | — | — |
| 2024-01-02 | $5.72 | $6.52 | 3,448,200 | — | — |