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
- 2017-02-10 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 | $4.58 | $6.86 | 150,900 | — | — |
| 2024-12-30 | $4.70 | $7.04 | 147,500 | — | — |
| 2024-12-27 | $4.64 | $6.95 | 218,600 | — | — |
| 2024-12-26 | $5.15 | $7.72 | 90,000 | — | — |
| 2024-12-24 | $5.36 | $8.03 | 40,200 | — | — |
| 2024-12-23 | $5.26 | $7.88 | 253,600 | — | — |
| 2024-12-20 | $5.80 | $8.69 | 1,835,200 | — | — |
| 2024-12-19 | $6.00 | $8.99 | 236,500 | — | — |
| 2024-12-18 | $5.78 | $8.66 | 390,100 | — | — |
| 2024-12-17 | $6.19 | $9.28 | 505,400 | — | — |
| 2024-12-16 | $6.11 | $9.16 | 864,100 | — | — |
| 2024-12-13 | $4.36 | $6.53 | 79,700 | — | — |
| 2024-12-12 | $4.46 | $6.68 | 56,100 | — | — |
| 2024-12-11 | $4.56 | $6.83 | 52,200 | — | — |
| 2024-12-10 | $4.69 | $7.03 | 64,600 | — | — |
| 2024-12-09 | $4.85 | $7.27 | 93,300 | — | — |
| 2024-12-06 | $4.71 | $7.06 | 67,800 | — | — |
| 2024-12-05 | $4.75 | $7.12 | 49,900 | — | — |
| 2024-12-04 | $4.88 | $7.31 | 50,400 | — | — |
| 2024-12-03 | $4.86 | $7.28 | 125,700 | — | — |
| 2024-12-02 | $4.79 | $7.18 | 454,500 | — | — |
| 2024-11-29 | $5.06 | $7.58 | 39,900 | — | — |
| 2024-11-27 | $4.96 | $7.43 | 56,300 | — | — |
| 2024-11-26 | $5.03 | $7.54 | 70,000 | — | — |
| 2024-11-25 | $5.01 | $7.51 | 69,600 | — | — |
| 2024-11-22 | $5.16 | $7.73 | 43,800 | — | — |
| 2024-11-21 | $5.09 | $7.63 | 43,400 | — | — |
| 2024-11-20 | $5.09 | $7.63 | 65,600 | — | — |
| 2024-11-19 | $5.12 | $7.67 | 54,000 | — | — |
| 2024-11-18 | $5.13 | $7.69 | 77,100 | — | — |
| 2024-11-15 | $5.30 | $7.94 | 71,900 | — | — |
| 2024-11-14 | $5.40 | $8.09 | 64,600 | — | — |
| 2024-11-13 | $5.58 | $8.36 | 93,400 | — | — |
| 2024-11-12 | $5.97 | $8.81 | 80,300 | — | — |
| 2024-11-11 | $6.04 | $8.91 | 106,900 | — | — |
| 2024-11-08 | $6.13 | $9.04 | 83,300 | — | — |
| 2024-11-07 | $6.09 | $8.98 | 143,900 | — | — |
| 2024-11-06 | $6.06 | $8.94 | 223,800 | — | — |
| 2024-11-05 | $5.64 | $8.32 | 46,400 | — | — |
| 2024-11-04 | $5.59 | $8.24 | 165,500 | — | — |
| 2024-11-01 | $5.90 | $8.70 | 193,000 | — | — |
| 2024-10-31 | $6.58 | $9.71 | 93,600 | — | — |
| 2024-10-30 | $6.73 | $9.93 | 169,700 | — | — |
| 2024-10-29 | $6.32 | $9.32 | 125,300 | — | — |
| 2024-10-28 | $6.63 | $9.78 | 183,000 | — | — |
| 2024-10-25 | $6.39 | $9.42 | 121,400 | — | — |
| 2024-10-24 | $6.68 | $9.85 | 167,200 | — | — |
| 2024-10-23 | $6.42 | $9.47 | 49,400 | — | — |
| 2024-10-22 | $6.35 | $9.37 | 52,500 | — | — |
| 2024-10-21 | $6.27 | $9.25 | 148,600 | — | — |
| 2024-10-18 | $6.61 | $9.75 | 66,300 | — | — |
| 2024-10-17 | $6.68 | $9.85 | 75,000 | — | — |
| 2024-10-16 | $6.81 | $10.04 | 231,700 | — | — |
| 2024-10-15 | $6.75 | $9.96 | 134,700 | — | — |
| 2024-10-14 | $6.65 | $9.81 | 288,400 | — | — |
| 2024-10-11 | $6.05 | $8.92 | 41,000 | — | — |
| 2024-10-10 | $5.89 | $8.69 | 45,000 | — | — |
| 2024-10-09 | $5.92 | $8.73 | 104,700 | — | — |
| 2024-10-08 | $5.76 | $8.50 | 28,300 | — | — |
| 2024-10-07 | $5.72 | $8.44 | 23,400 | — | — |
| 2024-10-04 | $5.80 | $8.55 | 44,700 | — | — |
| 2024-10-03 | $5.75 | $8.48 | 90,700 | — | — |
| 2024-10-02 | $5.62 | $8.29 | 57,100 | — | — |
| 2024-10-01 | $5.70 | $8.41 | 75,800 | — | — |
| 2024-09-30 | $5.70 | $8.41 | 159,800 | — | — |
| 2024-09-27 | $5.65 | $8.33 | 116,800 | — | — |
| 2024-09-26 | $5.27 | $7.77 | 53,400 | — | — |
| 2024-09-25 | $5.33 | $7.86 | 30,100 | — | — |
| 2024-09-24 | $5.25 | $7.74 | 131,700 | — | — |
| 2024-09-23 | $5.04 | $7.43 | 92,900 | — | — |
| 2024-09-20 | $5.28 | $7.79 | 228,700 | — | — |
| 2024-09-19 | $5.43 | $8.01 | 111,200 | — | — |
| 2024-09-18 | $5.45 | $8.04 | 84,300 | — | — |
| 2024-09-17 | $5.35 | $7.89 | 74,400 | — | — |
| 2024-09-16 | $5.24 | $7.73 | 92,000 | — | — |
| 2024-09-13 | $5.37 | $7.92 | 103,800 | — | — |
| 2024-09-12 | $5.10 | $7.52 | 32,100 | — | — |
| 2024-09-11 | $5.11 | $7.54 | 36,100 | — | — |
| 2024-09-10 | $4.96 | $7.32 | 56,800 | — | — |
| 2024-09-09 | $4.84 | $7.14 | 51,400 | — | — |
| 2024-09-06 | $4.89 | $7.21 | 23,200 | — | — |
| 2024-09-05 | $4.89 | $7.21 | 73,100 | — | — |
| 2024-09-04 | $4.84 | $7.14 | 55,700 | — | — |
| 2024-09-03 | $4.83 | $7.12 | 99,600 | — | — |
| 2024-08-30 | $4.92 | $7.26 | 54,500 | — | — |
| 2024-08-29 | $4.84 | $7.14 | 36,300 | — | — |
| 2024-08-28 | $4.77 | $7.04 | 50,300 | — | — |
| 2024-08-27 | $4.83 | $7.12 | 45,700 | — | — |
| 2024-08-26 | $4.76 | $7.02 | 59,900 | — | — |
| 2024-08-23 | $4.63 | $6.83 | 64,500 | — | — |
| 2024-08-22 | $4.59 | $6.77 | 34,100 | — | — |
| 2024-08-21 | $4.72 | $6.96 | 92,100 | — | — |
| 2024-08-20 | $4.59 | $6.77 | 69,700 | — | — |
| 2024-08-19 | $4.49 | $6.62 | 79,000 | — | — |
| 2024-08-16 | $4.47 | $6.59 | 55,800 | — | — |
| 2024-08-15 | $4.33 | $6.39 | 159,200 | — | — |
| 2024-08-14 | $4.37 | $6.31 | 49,500 | — | — |
| 2024-08-13 | $4.39 | $6.33 | 43,000 | — | — |
| 2024-08-12 | $4.24 | $6.12 | 65,800 | — | — |
| 2024-08-09 | $4.30 | $6.20 | 87,100 | — | — |
| 2024-08-08 | $4.35 | $6.28 | 78,900 | — | — |
| 2024-08-07 | $4.30 | $6.20 | 88,100 | — | — |
| 2024-08-06 | $4.26 | $6.15 | 105,500 | — | — |
| 2024-08-05 | $4.27 | $6.16 | 121,600 | — | — |
| 2024-08-02 | $4.35 | $6.28 | 294,500 | — | — |
| 2024-08-01 | $3.78 | $5.45 | 140,900 | — | — |
| 2024-07-31 | $3.94 | $5.68 | 36,000 | — | — |
| 2024-07-30 | $3.97 | $5.73 | 43,600 | — | — |
| 2024-07-29 | $3.97 | $5.73 | 105,000 | — | — |
| 2024-07-26 | $3.98 | $5.74 | 103,600 | — | — |
| 2024-07-25 | $3.91 | $5.64 | 47,200 | — | — |
| 2024-07-24 | $3.90 | $5.63 | 69,200 | — | — |
| 2024-07-23 | $3.90 | $5.63 | 75,800 | — | — |
| 2024-07-22 | $3.95 | $5.70 | 152,700 | — | — |
| 2024-07-19 | $4.01 | $5.79 | 39,900 | — | — |
| 2024-07-18 | $3.97 | $5.73 | 86,600 | — | — |
| 2024-07-17 | $4.07 | $5.87 | 101,000 | — | — |
| 2024-07-16 | $3.99 | $5.76 | 234,500 | — | — |
| 2024-07-15 | $3.96 | $5.71 | 229,900 | — | — |
| 2024-07-12 | $3.74 | $5.40 | 128,000 | — | — |
| 2024-07-11 | $3.65 | $5.27 | 109,600 | — | — |
| 2024-07-10 | $3.52 | $5.08 | 114,400 | — | — |
| 2024-07-09 | $3.58 | $5.17 | 98,100 | — | — |
| 2024-07-08 | $3.59 | $5.18 | 57,200 | — | — |
| 2024-07-05 | $3.52 | $5.08 | 112,100 | — | — |
| 2024-07-03 | $3.61 | $5.21 | 23,800 | — | — |
| 2024-07-02 | $3.69 | $5.32 | 115,100 | — | — |
| 2024-07-01 | $3.68 | $5.31 | 94,600 | — | — |
| 2024-06-28 | $3.61 | $5.21 | 260,000 | — | — |
| 2024-06-27 | $3.52 | $5.08 | 44,700 | — | — |
| 2024-06-26 | $3.54 | $5.11 | 138,400 | — | — |
| 2024-06-25 | $3.51 | $5.06 | 81,400 | — | — |
| 2024-06-24 | $3.48 | $5.02 | 91,600 | — | — |
| 2024-06-21 | $3.56 | $5.14 | 122,400 | — | — |
| 2024-06-20 | $3.58 | $5.17 | 88,000 | — | — |
| 2024-06-18 | $3.54 | $5.11 | 164,100 | — | — |
| 2024-06-17 | $3.66 | $5.28 | 101,800 | — | — |
| 2024-06-14 | $3.67 | $5.30 | 113,800 | — | — |
| 2024-06-13 | $3.70 | $5.34 | 47,600 | — | — |
| 2024-06-12 | $3.69 | $5.32 | 139,600 | — | — |
| 2024-06-11 | $3.72 | $5.37 | 117,000 | — | — |
| 2024-06-10 | $3.73 | $5.38 | 82,000 | — | — |
| 2024-06-07 | $3.72 | $5.37 | 81,200 | — | — |
| 2024-06-06 | $3.87 | $5.58 | 169,300 | — | — |
| 2024-06-05 | $3.83 | $5.53 | 75,100 | — | — |
| 2024-06-04 | $3.88 | $5.60 | 56,600 | — | — |
| 2024-06-03 | $3.91 | $5.64 | 432,500 | — | — |
| 2024-05-31 | $3.90 | $5.63 | 86,400 | — | — |
| 2024-05-30 | $3.93 | $5.67 | 64,000 | — | — |
| 2024-05-29 | $3.75 | $5.41 | 59,900 | — | — |
| 2024-05-28 | $3.78 | $5.45 | 45,700 | — | — |
| 2024-05-24 | $3.83 | $5.53 | 39,100 | — | — |
| 2024-05-23 | $3.77 | $5.44 | 65,700 | — | — |
| 2024-05-22 | $3.88 | $5.60 | 89,000 | — | — |
| 2024-05-21 | $3.88 | $5.60 | 128,600 | — | — |
| 2024-05-20 | $3.90 | $5.63 | 75,500 | — | — |
| 2024-05-17 | $4.00 | $5.63 | 111,200 | — | — |
| 2024-05-16 | $3.98 | $5.61 | 84,000 | — | — |
| 2024-05-15 | $3.97 | $5.59 | 76,600 | — | — |
| 2024-05-14 | $3.98 | $5.61 | 95,500 | — | — |
| 2024-05-13 | $4.00 | $5.63 | 68,400 | — | — |
| 2024-05-10 | $4.01 | $5.65 | 88,200 | — | — |
| 2024-05-09 | $4.20 | $5.92 | 208,100 | — | — |
| 2024-05-08 | $4.06 | $5.72 | 204,900 | — | — |
| 2024-05-07 | $3.95 | $5.56 | 75,200 | — | — |
| 2024-05-06 | $4.10 | $5.78 | 35,900 | — | — |
| 2024-05-03 | $4.13 | $5.82 | 51,900 | — | — |
| 2024-05-02 | $4.20 | $5.92 | 100,200 | — | — |
| 2024-05-01 | $4.21 | $5.93 | 63,200 | — | — |
| 2024-04-30 | $4.20 | $5.92 | 98,300 | — | — |
| 2024-04-29 | $4.19 | $5.90 | 109,700 | — | — |
| 2024-04-26 | $3.97 | $5.59 | 46,000 | — | — |
| 2024-04-25 | $3.97 | $5.59 | 46,900 | — | — |
| 2024-04-24 | $4.13 | $5.82 | 42,700 | — | — |
| 2024-04-23 | $4.20 | $5.92 | 70,800 | — | — |
| 2024-04-22 | $4.28 | $6.03 | 69,700 | — | — |
| 2024-04-19 | $4.04 | $5.69 | 101,700 | — | — |
| 2024-04-18 | $3.69 | $5.20 | 118,900 | — | — |
| 2024-04-17 | $3.80 | $5.35 | 81,100 | — | — |
| 2024-04-16 | $3.92 | $5.52 | 264,300 | — | — |
| 2024-04-15 | $4.07 | $5.73 | 91,100 | — | — |
| 2024-04-12 | $4.35 | $6.13 | 54,400 | — | — |
| 2024-04-11 | $4.41 | $6.21 | 43,900 | — | — |
| 2024-04-10 | $4.52 | $6.37 | 59,600 | — | — |
| 2024-04-09 | $4.70 | $6.62 | 30,100 | — | — |
| 2024-04-08 | $4.67 | $6.58 | 44,400 | — | — |
| 2024-04-05 | $4.61 | $6.49 | 29,100 | — | — |
| 2024-04-04 | $4.65 | $6.55 | 34,300 | — | — |
| 2024-04-03 | $4.68 | $6.59 | 30,200 | — | — |
| 2024-04-02 | $4.80 | $6.76 | 46,400 | — | — |
| 2024-04-01 | $4.79 | $6.75 | 63,700 | — | — |
| 2024-03-28 | $4.83 | $6.80 | 118,100 | — | — |
| 2024-03-27 | $4.51 | $6.35 | 35,400 | — | — |
| 2024-03-26 | $4.46 | $6.28 | 37,800 | — | — |
| 2024-03-25 | $4.60 | $6.35 | 51,900 | — | — |
| 2024-03-22 | $4.58 | $6.32 | 45,900 | — | — |
| 2024-03-21 | $4.63 | $6.39 | 70,600 | — | — |
| 2024-03-20 | $4.70 | $6.48 | 37,800 | — | — |
| 2024-03-19 | $4.66 | $6.43 | 34,200 | — | — |
| 2024-03-18 | $4.75 | $6.55 | 29,400 | — | — |
| 2024-03-15 | $4.91 | $6.77 | 174,600 | — | — |
| 2024-03-14 | $4.73 | $6.53 | 33,400 | — | — |
| 2024-03-13 | $4.91 | $6.77 | 16,700 | — | — |
| 2024-03-12 | $4.90 | $6.76 | 23,600 | — | — |
| 2024-03-11 | $4.96 | $6.84 | 59,700 | — | — |
| 2024-03-08 | $4.98 | $6.87 | 25,200 | — | — |
| 2024-03-07 | $4.82 | $6.65 | 15,400 | — | — |
| 2024-03-06 | $4.84 | $6.68 | 22,800 | — | — |
| 2024-03-05 | $4.66 | $6.43 | 62,600 | — | — |
| 2024-03-04 | $4.66 | $6.43 | 51,400 | — | — |
| 2024-03-01 | $4.66 | $6.43 | 36,000 | — | — |
| 2024-02-29 | $4.68 | $6.46 | 35,000 | — | — |
| 2024-02-28 | $4.84 | $6.68 | 38,400 | — | — |
| 2024-02-27 | $4.87 | $6.72 | 76,300 | — | — |
| 2024-02-26 | $4.95 | $6.83 | 38,500 | — | — |
| 2024-02-23 | $4.85 | $6.69 | 30,000 | — | — |
| 2024-02-22 | $4.81 | $6.64 | 50,200 | — | — |
| 2024-02-21 | $4.94 | $6.81 | 32,600 | — | — |
| 2024-02-20 | $4.94 | $6.81 | 33,000 | — | — |
| 2024-02-16 | $4.92 | $6.79 | 26,800 | — | — |
| 2024-02-15 | $5.03 | $6.94 | 34,000 | — | — |
| 2024-02-14 | $4.92 | $6.79 | 27,800 | — | — |
| 2024-02-13 | $4.77 | $6.58 | 59,100 | — | — |
| 2024-02-12 | $5.05 | $6.97 | 48,000 | — | — |
| 2024-02-09 | $5.02 | $6.93 | 21,500 | — | — |
| 2024-02-08 | $4.97 | $6.86 | 20,200 | — | — |
| 2024-02-07 | $4.87 | $6.72 | 44,600 | — | — |
| 2024-02-06 | $4.84 | $6.68 | 60,600 | — | — |
| 2024-02-05 | $4.95 | $6.83 | 27,800 | — | — |
| 2024-02-02 | $5.06 | $6.98 | 46,800 | — | — |
| 2024-02-01 | $5.06 | $6.98 | 51,800 | — | — |
| 2024-01-31 | $5.06 | $6.98 | 60,000 | — | — |
| 2024-01-30 | $5.14 | $7.09 | 65,800 | — | — |
| 2024-01-29 | $5.11 | $7.05 | 31,200 | — | — |
| 2024-01-26 | $5.09 | $7.02 | 11,800 | — | — |
| 2024-01-25 | $5.06 | $6.98 | 21,000 | — | — |
| 2024-01-24 | $5.06 | $6.98 | 46,400 | — | — |
| 2024-01-23 | $5.08 | $7.01 | 17,900 | — | — |
| 2024-01-22 | $5.10 | $7.04 | 39,500 | — | — |
| 2024-01-19 | $5.05 | $6.97 | 14,900 | — | — |
| 2024-01-18 | $5.02 | $6.93 | 19,000 | — | — |
| 2024-01-17 | $5.12 | $7.06 | 30,700 | — | — |
| 2024-01-16 | $5.17 | $7.13 | 32,500 | — | — |
| 2024-01-12 | $5.20 | $7.17 | 34,600 | — | — |
| 2024-01-11 | $5.20 | $7.17 | 43,700 | — | — |
| 2024-01-10 | $5.24 | $7.23 | 55,200 | — | — |
| 2024-01-09 | $5.32 | $7.34 | 38,200 | — | — |
| 2024-01-08 | $5.42 | $7.48 | 38,600 | — | — |
| 2024-01-05 | $5.24 | $7.23 | 100,100 | — | — |
| 2024-01-04 | $5.22 | $7.20 | 61,700 | — | — |
| 2024-01-03 | $5.31 | $7.33 | 57,500 | — | — |
| 2024-01-02 | $5.36 | $7.39 | 56,800 | — | — |