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
- 1998-05-27 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 | $4.51 | $4.79 | 143,300 | — | — |
| 2024-12-30 | $4.47 | $4.74 | 176,500 | — | — |
| 2024-12-27 | $4.54 | $4.82 | 191,800 | — | — |
| 2024-12-26 | $4.59 | $4.87 | 184,000 | — | — |
| 2024-12-24 | $4.44 | $4.71 | 76,300 | — | — |
| 2024-12-23 | $4.44 | $4.71 | 270,600 | — | — |
| 2024-12-20 | $4.56 | $4.84 | 256,900 | — | — |
| 2024-12-19 | $4.37 | $4.64 | 293,400 | — | — |
| 2024-12-18 | $4.51 | $4.79 | 286,600 | — | — |
| 2024-12-17 | $4.91 | $5.21 | 455,100 | — | — |
| 2024-12-16 | $4.88 | $5.18 | 440,300 | — | — |
| 2024-12-13 | $5.03 | $5.34 | 156,900 | — | — |
| 2024-12-12 | $4.97 | $5.27 | 178,100 | — | — |
| 2024-12-11 | $5.07 | $5.38 | 258,900 | — | — |
| 2024-12-10 | $4.89 | $5.19 | 433,100 | — | — |
| 2024-12-09 | $5.18 | $5.50 | 403,700 | — | — |
| 2024-12-06 | $4.69 | $4.98 | 109,100 | — | — |
| 2024-12-05 | $4.63 | $4.91 | 161,000 | — | — |
| 2024-12-04 | $4.57 | $4.85 | 128,700 | — | — |
| 2024-12-03 | $4.56 | $4.84 | 174,500 | — | — |
| 2024-12-02 | $4.59 | $4.87 | 199,400 | — | — |
| 2024-11-29 | $4.54 | $4.82 | 102,400 | — | — |
| 2024-11-27 | $4.62 | $4.90 | 130,800 | — | — |
| 2024-11-26 | $4.49 | $4.76 | 236,600 | — | — |
| 2024-11-25 | $4.63 | $4.91 | 200,200 | — | — |
| 2024-11-22 | $4.51 | $4.79 | 189,700 | — | — |
| 2024-11-21 | $4.38 | $4.65 | 238,900 | — | — |
| 2024-11-20 | $4.28 | $4.54 | 177,700 | — | — |
| 2024-11-19 | $4.26 | $4.52 | 290,900 | — | — |
| 2024-11-18 | $4.21 | $4.47 | 331,700 | — | — |
| 2024-11-15 | $4.48 | $4.73 | 407,000 | — | — |
| 2024-11-14 | $4.30 | $4.54 | 240,400 | — | — |
| 2024-11-13 | $4.40 | $4.64 | 273,800 | — | — |
| 2024-11-12 | $4.40 | $4.64 | 286,800 | — | — |
| 2024-11-11 | $4.44 | $4.68 | 205,800 | — | — |
| 2024-11-08 | $4.41 | $4.65 | 704,200 | — | — |
| 2024-11-07 | $4.75 | $5.01 | 277,100 | — | — |
| 2024-11-06 | $4.83 | $5.10 | 365,600 | — | — |
| 2024-11-05 | $4.65 | $4.91 | 208,900 | — | — |
| 2024-11-04 | $4.44 | $4.68 | 289,400 | — | — |
| 2024-11-01 | $4.46 | $4.71 | 213,600 | — | — |
| 2024-10-31 | $4.21 | $4.44 | 213,400 | — | — |
| 2024-10-30 | $4.20 | $4.43 | 196,300 | — | — |
| 2024-10-29 | $4.17 | $4.40 | 156,200 | — | — |
| 2024-10-28 | $4.11 | $4.34 | 118,500 | — | — |
| 2024-10-25 | $4.05 | $4.27 | 154,700 | — | — |
| 2024-10-24 | $4.09 | $4.32 | 155,200 | — | — |
| 2024-10-23 | $4.10 | $4.33 | 326,500 | — | — |
| 2024-10-22 | $4.24 | $4.47 | 112,100 | — | — |
| 2024-10-21 | $4.29 | $4.53 | 139,400 | — | — |
| 2024-10-18 | $4.39 | $4.63 | 198,100 | — | — |
| 2024-10-17 | $4.45 | $4.70 | 117,700 | — | — |
| 2024-10-16 | $4.50 | $4.75 | 129,900 | — | — |
| 2024-10-15 | $4.48 | $4.73 | 188,400 | — | — |
| 2024-10-14 | $4.44 | $4.68 | 146,700 | — | — |
| 2024-10-11 | $4.39 | $4.63 | 300,500 | — | — |
| 2024-10-10 | $4.47 | $4.72 | 140,700 | — | — |
| 2024-10-09 | $4.49 | $4.74 | 103,900 | — | — |
| 2024-10-08 | $4.42 | $4.66 | 162,500 | — | — |
| 2024-10-07 | $4.39 | $4.63 | 233,500 | — | — |
| 2024-10-04 | $4.38 | $4.62 | 120,400 | — | — |
| 2024-10-03 | $4.27 | $4.51 | 132,000 | — | — |
| 2024-10-02 | $4.35 | $4.59 | 178,900 | — | — |
| 2024-10-01 | $4.32 | $4.56 | 701,800 | — | — |
| 2024-09-30 | $4.50 | $4.75 | 303,100 | — | — |
| 2024-09-27 | $4.62 | $4.87 | 221,300 | — | — |
| 2024-09-26 | $4.49 | $4.74 | 264,900 | — | — |
| 2024-09-25 | $4.41 | $4.65 | 133,900 | — | — |
| 2024-09-24 | $4.64 | $4.90 | 215,000 | — | — |
| 2024-09-23 | $4.59 | $4.84 | 300,200 | — | — |
| 2024-09-20 | $4.67 | $4.93 | 410,900 | — | — |
| 2024-09-19 | $4.73 | $4.99 | 249,700 | — | — |
| 2024-09-18 | $4.66 | $4.92 | 399,500 | — | — |
| 2024-09-17 | $4.65 | $4.91 | 433,300 | — | — |
| 2024-09-16 | $4.51 | $4.76 | 298,400 | — | — |
| 2024-09-13 | $4.50 | $4.75 | 490,200 | — | — |
| 2024-09-12 | $4.45 | $4.70 | 538,700 | — | — |
| 2024-09-11 | $4.27 | $4.51 | 1,590,800 | — | — |
| 2024-09-10 | $4.04 | $4.26 | 792,700 | — | — |
| 2024-09-09 | $4.00 | $4.22 | 650,800 | — | — |
| 2024-09-06 | $4.07 | $4.29 | 628,700 | — | — |
| 2024-09-05 | $4.15 | $4.38 | 441,300 | — | — |
| 2024-09-04 | $4.15 | $4.38 | 308,200 | — | — |
| 2024-09-03 | $4.10 | $4.33 | 344,200 | — | — |
| 2024-08-30 | $4.31 | $4.55 | 260,700 | — | — |
| 2024-08-29 | $4.30 | $4.54 | 361,800 | — | — |
| 2024-08-28 | $4.25 | $4.48 | 2,165,000 | — | — |
| 2024-08-27 | $4.32 | $4.56 | 618,500 | — | — |
| 2024-08-26 | $4.44 | $4.68 | 626,700 | — | — |
| 2024-08-23 | $4.60 | $4.85 | 734,100 | — | — |
| 2024-08-22 | $4.59 | $4.84 | 193,500 | — | — |
| 2024-08-21 | $4.57 | $4.82 | 97,300 | — | — |
| 2024-08-20 | $4.48 | $4.73 | 160,400 | — | — |
| 2024-08-19 | $4.47 | $4.72 | 163,100 | — | — |
| 2024-08-16 | $4.46 | $4.71 | 141,000 | — | — |
| 2024-08-15 | $4.46 | $4.71 | 215,200 | — | — |
| 2024-08-14 | $4.31 | $4.55 | 252,200 | — | — |
| 2024-08-13 | $4.39 | $4.63 | 190,500 | — | — |
| 2024-08-12 | $4.39 | $4.63 | 255,200 | — | — |
| 2024-08-09 | $4.55 | $4.80 | 346,900 | — | — |
| 2024-08-08 | $4.46 | $4.68 | 325,200 | — | — |
| 2024-08-07 | $4.39 | $4.61 | 294,000 | — | — |
| 2024-08-06 | $4.48 | $4.70 | 470,600 | — | — |
| 2024-08-05 | $4.67 | $4.90 | 447,000 | — | — |
| 2024-08-02 | $4.97 | $5.21 | 1,178,000 | — | — |
| 2024-08-01 | $5.77 | $6.05 | 281,200 | — | — |
| 2024-07-31 | $6.04 | $6.34 | 602,100 | — | — |
| 2024-07-30 | $5.95 | $6.24 | 189,200 | — | — |
| 2024-07-29 | $5.95 | $6.24 | 237,300 | — | — |
| 2024-07-26 | $6.11 | $6.41 | 318,600 | — | — |
| 2024-07-25 | $6.05 | $6.35 | 198,600 | — | — |
| 2024-07-24 | $5.98 | $6.27 | 141,200 | — | — |
| 2024-07-23 | $6.28 | $6.59 | 352,700 | — | — |
| 2024-07-22 | $6.16 | $6.46 | 471,900 | — | — |
| 2024-07-19 | $5.89 | $6.18 | 179,100 | — | — |
| 2024-07-18 | $6.14 | $6.44 | 127,200 | — | — |
| 2024-07-17 | $6.38 | $6.69 | 312,200 | — | — |
| 2024-07-16 | $6.34 | $6.65 | 337,800 | — | — |
| 2024-07-15 | $6.20 | $6.51 | 264,700 | — | — |
| 2024-07-12 | $6.10 | $6.40 | 334,500 | — | — |
| 2024-07-11 | $6.03 | $6.33 | 269,400 | — | — |
| 2024-07-10 | $5.82 | $6.11 | 265,200 | — | — |
| 2024-07-09 | $6.00 | $6.30 | 123,500 | — | — |
| 2024-07-08 | $6.17 | $6.47 | 95,600 | — | — |
| 2024-07-05 | $6.13 | $6.43 | 224,300 | — | — |
| 2024-07-03 | $6.36 | $6.67 | 66,900 | — | — |
| 2024-07-02 | $6.35 | $6.66 | 114,800 | — | — |
| 2024-07-01 | $6.28 | $6.59 | 123,500 | — | — |
| 2024-06-28 | $6.73 | $7.06 | 458,600 | — | — |
| 2024-06-27 | $6.54 | $6.86 | 169,800 | — | — |
| 2024-06-26 | $6.60 | $6.92 | 137,400 | — | — |
| 2024-06-25 | $6.43 | $6.75 | 103,600 | — | — |
| 2024-06-24 | $6.57 | $6.89 | 100,000 | — | — |
| 2024-06-21 | $6.59 | $6.91 | 225,400 | — | — |
| 2024-06-20 | $6.45 | $6.77 | 252,300 | — | — |
| 2024-06-18 | $6.40 | $6.71 | 113,200 | — | — |
| 2024-06-17 | $6.52 | $6.84 | 110,900 | — | — |
| 2024-06-14 | $6.56 | $6.88 | 86,600 | — | — |
| 2024-06-13 | $6.72 | $7.05 | 117,300 | — | — |
| 2024-06-12 | $6.89 | $7.23 | 107,000 | — | — |
| 2024-06-11 | $6.78 | $7.11 | 120,500 | — | — |
| 2024-06-10 | $6.65 | $6.98 | 92,600 | — | — |
| 2024-06-07 | $6.67 | $7.00 | 137,200 | — | — |
| 2024-06-06 | $6.86 | $7.20 | 101,800 | — | — |
| 2024-06-05 | $6.84 | $7.18 | 118,100 | — | — |
| 2024-06-04 | $6.68 | $7.01 | 135,600 | — | — |
| 2024-06-03 | $6.69 | $7.02 | 222,700 | — | — |
| 2024-05-31 | $7.00 | $7.34 | 176,700 | — | — |
| 2024-05-30 | $6.81 | $7.15 | 116,300 | — | — |
| 2024-05-29 | $6.74 | $7.07 | 105,500 | — | — |
| 2024-05-28 | $6.91 | $7.25 | 122,900 | — | — |
| 2024-05-24 | $6.77 | $7.10 | 105,400 | — | — |
| 2024-05-23 | $6.69 | $7.02 | 192,800 | — | — |
| 2024-05-22 | $6.70 | $7.03 | 129,300 | — | — |
| 2024-05-21 | $6.81 | $7.15 | 104,800 | — | — |
| 2024-05-20 | $6.93 | $7.27 | 183,400 | — | — |
| 2024-05-17 | $6.93 | $7.27 | 360,800 | — | — |
| 2024-05-16 | $6.75 | $7.08 | 239,200 | — | — |
| 2024-05-15 | $6.98 | $7.32 | 143,400 | — | — |
| 2024-05-14 | $7.00 | $7.34 | 250,800 | — | — |
| 2024-05-13 | $6.79 | $7.12 | 152,100 | — | — |
| 2024-05-10 | $6.77 | $7.10 | 165,300 | — | — |
| 2024-05-09 | $6.84 | $7.18 | 142,900 | — | — |
| 2024-05-08 | $6.83 | $7.14 | 207,300 | — | — |
| 2024-05-07 | $6.77 | $7.08 | 303,500 | — | — |
| 2024-05-06 | $7.01 | $7.33 | 320,300 | — | — |
| 2024-05-03 | $7.31 | $7.64 | 596,400 | — | — |
| 2024-05-02 | $6.16 | $6.44 | 208,200 | — | — |
| 2024-05-01 | $6.35 | $6.64 | 147,400 | — | — |
| 2024-04-30 | $6.33 | $6.62 | 167,900 | — | — |
| 2024-04-29 | $6.45 | $6.74 | 128,800 | — | — |
| 2024-04-26 | $6.28 | $6.56 | 102,200 | — | — |
| 2024-04-25 | $6.07 | $6.35 | 141,400 | — | — |
| 2024-04-24 | $6.30 | $6.59 | 112,800 | — | — |
| 2024-04-23 | $6.15 | $6.43 | 99,700 | — | — |
| 2024-04-22 | $6.07 | $6.35 | 114,300 | — | — |
| 2024-04-19 | $6.24 | $6.52 | 171,300 | — | — |
| 2024-04-18 | $6.10 | $6.38 | 147,700 | — | — |
| 2024-04-17 | $5.98 | $6.25 | 142,700 | — | — |
| 2024-04-16 | $6.18 | $6.46 | 193,300 | — | — |
| 2024-04-15 | $6.28 | $6.56 | 188,500 | — | — |
| 2024-04-12 | $6.09 | $6.37 | 183,300 | — | — |
| 2024-04-11 | $6.38 | $6.67 | 409,500 | — | — |
| 2024-04-10 | $6.33 | $6.62 | 232,800 | — | — |
| 2024-04-09 | $6.58 | $6.88 | 194,100 | — | — |
| 2024-04-08 | $6.61 | $6.91 | 178,000 | — | — |
| 2024-04-05 | $6.57 | $6.87 | 137,400 | — | — |
| 2024-04-04 | $6.52 | $6.82 | 193,100 | — | — |
| 2024-04-03 | $6.60 | $6.90 | 185,100 | — | — |
| 2024-04-02 | $6.53 | $6.83 | 241,300 | — | — |
| 2024-04-01 | $6.84 | $7.15 | 215,300 | — | — |
| 2024-03-28 | $6.75 | $7.06 | 287,700 | — | — |
| 2024-03-27 | $6.91 | $7.22 | 197,900 | — | — |
| 2024-03-26 | $6.71 | $7.01 | 196,200 | — | — |
| 2024-03-25 | $6.66 | $6.96 | 219,800 | — | — |
| 2024-03-22 | $6.90 | $7.21 | 213,800 | — | — |
| 2024-03-21 | $7.08 | $7.40 | 314,100 | — | — |
| 2024-03-20 | $6.97 | $7.29 | 357,100 | — | — |
| 2024-03-19 | $6.77 | $7.08 | 349,300 | — | — |
| 2024-03-18 | $6.66 | $6.96 | 310,100 | — | — |
| 2024-03-15 | $6.76 | $7.07 | 482,500 | — | — |
| 2024-03-14 | $6.66 | $6.94 | 650,100 | — | — |
| 2024-03-13 | $6.62 | $6.89 | 568,800 | — | — |
| 2024-03-12 | $6.48 | $6.75 | 658,000 | — | — |
| 2024-03-11 | $6.75 | $7.03 | 741,600 | — | — |
| 2024-03-08 | $6.55 | $6.82 | 1,151,600 | — | — |
| 2024-03-07 | $5.27 | $5.49 | 338,600 | — | — |
| 2024-03-06 | $5.59 | $5.82 | 254,100 | — | — |
| 2024-03-05 | $5.57 | $5.80 | 270,200 | — | — |
| 2024-03-04 | $5.80 | $6.04 | 345,400 | — | — |
| 2024-03-01 | $5.92 | $6.17 | 721,300 | — | — |
| 2024-02-29 | $5.76 | $6.00 | 343,800 | — | — |
| 2024-02-28 | $5.59 | $5.82 | 286,100 | — | — |
| 2024-02-27 | $5.75 | $5.99 | 546,800 | — | — |
| 2024-02-26 | $5.89 | $6.13 | 227,500 | — | — |
| 2024-02-23 | $5.80 | $6.04 | 279,400 | — | — |
| 2024-02-22 | $5.75 | $5.99 | 265,500 | — | — |
| 2024-02-21 | $5.88 | $6.12 | 205,400 | — | — |
| 2024-02-20 | $5.81 | $6.05 | 469,200 | — | — |
| 2024-02-16 | $5.99 | $6.24 | 199,600 | — | — |
| 2024-02-15 | $6.16 | $6.42 | 316,300 | — | — |
| 2024-02-14 | $6.08 | $6.33 | 156,000 | — | — |
| 2024-02-13 | $5.91 | $6.15 | 244,600 | — | — |
| 2024-02-12 | $6.27 | $6.53 | 266,100 | — | — |
| 2024-02-09 | $6.17 | $6.43 | 124,000 | — | — |
| 2024-02-08 | $6.05 | $6.30 | 223,000 | — | — |
| 2024-02-07 | $5.83 | $6.07 | 223,800 | — | — |
| 2024-02-06 | $5.98 | $6.23 | 142,100 | — | — |
| 2024-02-05 | $5.82 | $6.06 | 199,300 | — | — |
| 2024-02-02 | $5.98 | $6.23 | 141,000 | — | — |
| 2024-02-01 | $6.06 | $6.31 | 153,100 | — | — |
| 2024-01-31 | $5.92 | $6.17 | 311,500 | — | — |
| 2024-01-30 | $6.20 | $6.46 | 276,400 | — | — |
| 2024-01-29 | $6.43 | $6.70 | 237,300 | — | — |
| 2024-01-26 | $6.19 | $6.45 | 161,100 | — | — |
| 2024-01-25 | $6.20 | $6.46 | 206,200 | — | — |
| 2024-01-24 | $6.39 | $6.65 | 257,600 | — | — |
| 2024-01-23 | $6.35 | $6.61 | 272,400 | — | — |
| 2024-01-22 | $6.33 | $6.59 | 224,400 | — | — |
| 2024-01-19 | $5.88 | $6.12 | 140,700 | — | — |
| 2024-01-18 | $5.73 | $5.97 | 188,900 | — | — |
| 2024-01-17 | $5.67 | $5.90 | 172,400 | — | — |
| 2024-01-16 | $5.76 | $6.00 | 233,300 | — | — |
| 2024-01-12 | $5.88 | $6.12 | 154,800 | — | — |
| 2024-01-11 | $5.82 | $6.06 | 243,100 | — | — |
| 2024-01-10 | $5.96 | $6.21 | 165,700 | — | — |
| 2024-01-09 | $6.01 | $6.26 | 199,200 | — | — |
| 2024-01-08 | $6.10 | $6.35 | 192,800 | — | — |
| 2024-01-05 | $6.18 | $6.44 | 315,600 | — | — |
| 2024-01-04 | $6.30 | $6.56 | 578,000 | — | — |
| 2024-01-03 | $6.12 | $6.37 | 339,100 | — | — |
| 2024-01-02 | $6.56 | $6.83 | 673,500 | — | — |