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
- 2012-02-22 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 | $5.23 | $11.79 | 11,600 | — | — |
| 2024-12-30 | $5.25 | $11.83 | 23,100 | — | — |
| 2024-12-27 | $5.35 | $12.06 | 11,300 | — | — |
| 2024-12-26 | $5.38 | $12.12 | 9,200 | — | — |
| 2024-12-24 | $5.38 | $12.12 | 1,100 | — | — |
| 2024-12-23 | $5.37 | $12.10 | 18,600 | — | — |
| 2024-12-20 | $5.56 | $12.53 | 6,200 | — | — |
| 2024-12-19 | $5.69 | $12.82 | 2,400 | — | — |
| 2024-12-18 | $5.86 | $13.20 | 13,800 | — | — |
| 2024-12-17 | $5.91 | $13.32 | 9,600 | — | — |
| 2024-12-16 | $6.05 | $13.63 | 9,700 | — | — |
| 2024-12-13 | $5.98 | $13.48 | 5,500 | — | — |
| 2024-12-12 | $5.93 | $13.36 | 27,800 | — | — |
| 2024-12-11 | $5.95 | $13.41 | 7,000 | — | — |
| 2024-12-10 | $5.98 | $13.48 | 8,000 | — | — |
| 2024-12-09 | $5.86 | $13.20 | 3,300 | — | — |
| 2024-12-06 | $5.91 | $13.32 | 3,300 | — | — |
| 2024-12-05 | $5.93 | $13.36 | 8,100 | — | — |
| 2024-12-04 | $5.89 | $13.27 | 11,600 | — | — |
| 2024-12-03 | $5.72 | $12.89 | 9,700 | — | — |
| 2024-12-02 | $5.69 | $12.82 | 15,900 | — | — |
| 2024-11-29 | $5.75 | $12.96 | 5,800 | — | — |
| 2024-11-27 | $5.75 | $12.96 | 5,900 | — | — |
| 2024-11-26 | $5.66 | $12.75 | 6,100 | — | — |
| 2024-11-25 | $5.64 | $12.71 | 14,900 | — | — |
| 2024-11-22 | $5.79 | $13.05 | 18,100 | — | — |
| 2024-11-21 | $5.93 | $13.36 | 37,700 | — | — |
| 2024-11-20 | $6.54 | $13.50 | 41,900 | — | — |
| 2024-11-19 | $6.30 | $13.00 | 55,600 | — | — |
| 2024-11-18 | $6.35 | $13.11 | 46,000 | — | — |
| 2024-11-15 | $6.32 | $13.05 | 9,200 | — | — |
| 2024-11-14 | $6.31 | $13.03 | 11,400 | — | — |
| 2024-11-13 | $6.35 | $13.11 | 5,500 | — | — |
| 2024-11-12 | $6.35 | $13.11 | 11,400 | — | — |
| 2024-11-11 | $6.34 | $13.09 | 38,600 | — | — |
| 2024-11-08 | $6.19 | $12.78 | 10,600 | — | — |
| 2024-11-07 | $6.39 | $13.19 | 5,600 | — | — |
| 2024-11-06 | $6.15 | $12.69 | 15,500 | — | — |
| 2024-11-05 | $6.16 | $12.72 | 9,400 | — | — |
| 2024-11-04 | $6.29 | $12.98 | 9,000 | — | — |
| 2024-11-01 | $6.53 | $13.48 | 14,700 | — | — |
| 2024-10-31 | $6.50 | $13.42 | 9,800 | — | — |
| 2024-10-30 | $6.32 | $13.05 | 40,100 | — | — |
| 2024-10-29 | $6.23 | $12.86 | 73,800 | — | — |
| 2024-10-28 | $5.94 | $12.26 | 5,700 | — | — |
| 2024-10-25 | $5.97 | $12.32 | 4,700 | — | — |
| 2024-10-24 | $5.98 | $12.34 | 2,300 | — | — |
| 2024-10-23 | $5.84 | $12.06 | 1,000 | — | — |
| 2024-10-22 | $5.90 | $12.18 | 2,000 | — | — |
| 2024-10-21 | $5.83 | $12.03 | 1,300 | — | — |
| 2024-10-18 | $5.78 | $11.93 | 8,800 | — | — |
| 2024-10-17 | $5.76 | $11.89 | 14,500 | — | — |
| 2024-10-16 | $5.74 | $11.85 | 3,200 | — | — |
| 2024-10-15 | $5.79 | $11.95 | 24,500 | — | — |
| 2024-10-14 | $5.77 | $11.91 | 6,100 | — | — |
| 2024-10-11 | $5.76 | $11.89 | 6,100 | — | — |
| 2024-10-10 | $5.72 | $11.81 | 4,500 | — | — |
| 2024-10-09 | $5.80 | $11.97 | 1,000 | — | — |
| 2024-10-08 | $5.82 | $12.01 | 400 | — | — |
| 2024-10-07 | $5.82 | $12.01 | 1,600 | — | — |
| 2024-10-04 | $5.80 | $11.97 | 11,900 | — | — |
| 2024-10-03 | $5.83 | $12.03 | 2,500 | — | — |
| 2024-10-02 | $5.83 | $12.03 | 1,000 | — | — |
| 2024-10-01 | $5.71 | $11.79 | 1,100 | — | — |
| 2024-09-30 | $5.75 | $11.87 | 18,400 | — | — |
| 2024-09-27 | $5.75 | $11.87 | 12,600 | — | — |
| 2024-09-26 | $5.74 | $11.85 | 4,500 | — | — |
| 2024-09-25 | $5.73 | $11.83 | 2,600 | — | — |
| 2024-09-24 | $5.70 | $11.77 | 900 | — | — |
| 2024-09-23 | $5.77 | $11.91 | 200 | — | — |
| 2024-09-20 | $5.68 | $11.72 | 300 | — | — |
| 2024-09-19 | $5.68 | $11.72 | 1,400 | — | — |
| 2024-09-18 | $5.71 | $11.79 | 4,200 | — | — |
| 2024-09-17 | $5.69 | $11.75 | 4,600 | — | — |
| 2024-09-16 | $5.57 | $11.50 | 6,300 | — | — |
| 2024-09-13 | $5.67 | $11.70 | 1,700 | — | — |
| 2024-09-12 | $5.70 | $11.77 | 1,500 | — | — |
| 2024-09-11 | $5.71 | $11.79 | 8,900 | — | — |
| 2024-09-10 | $5.62 | $11.60 | 1,200 | — | — |
| 2024-09-09 | $5.67 | $11.70 | 1,100 | — | — |
| 2024-09-06 | $5.66 | $11.68 | 9,800 | — | — |
| 2024-09-05 | $5.57 | $11.50 | 8,000 | — | — |
| 2024-09-04 | $5.58 | $11.52 | 5,200 | — | — |
| 2024-09-03 | $5.58 | $11.52 | 2,700 | — | — |
| 2024-08-30 | $5.55 | $11.46 | 1,800 | — | — |
| 2024-08-29 | $5.71 | $11.79 | 6,800 | — | — |
| 2024-08-28 | $5.67 | $11.70 | 2,200 | — | — |
| 2024-08-27 | $5.60 | $11.56 | 3,000 | — | — |
| 2024-08-26 | $5.48 | $11.31 | 2,500 | — | — |
| 2024-08-23 | $5.62 | $11.60 | 800 | — | — |
| 2024-08-22 | $5.55 | $11.46 | 300 | — | — |
| 2024-08-21 | $5.61 | $11.58 | 800 | — | — |
| 2024-08-20 | $5.59 | $11.54 | 600 | — | — |
| 2024-08-19 | $5.57 | $11.50 | 5,300 | — | — |
| 2024-08-16 | $5.69 | $11.75 | 5,800 | — | — |
| 2024-08-15 | $5.80 | $11.97 | 6,200 | — | — |
| 2024-08-14 | $5.49 | $11.33 | 6,500 | — | — |
| 2024-08-13 | $5.61 | $11.58 | 1,500 | — | — |
| 2024-08-12 | $5.62 | $11.60 | 10,300 | — | — |
| 2024-08-09 | $5.55 | $11.46 | 6,300 | — | — |
| 2024-08-08 | $5.65 | $11.66 | 63,800 | — | — |
| 2024-08-07 | $5.55 | $11.46 | 5,800 | — | — |
| 2024-08-06 | $5.58 | $11.52 | 4,300 | — | — |
| 2024-08-05 | $5.64 | $11.64 | 7,700 | — | — |
| 2024-08-02 | $5.47 | $11.29 | 1,700 | — | — |
| 2024-08-01 | $5.75 | $11.87 | 800 | — | — |
| 2024-07-31 | $5.72 | $11.81 | 2,900 | — | — |
| 2024-07-30 | $5.69 | $11.75 | 2,000 | — | — |
| 2024-07-29 | $5.72 | $11.81 | 5,100 | — | — |
| 2024-07-26 | $5.73 | $11.83 | 1,300 | — | — |
| 2024-07-25 | $5.46 | $11.27 | 9,900 | — | — |
| 2024-07-24 | $5.42 | $11.19 | 3,100 | — | — |
| 2024-07-23 | $5.38 | $11.11 | 7,200 | — | — |
| 2024-07-22 | $5.55 | $11.46 | 7,700 | — | — |
| 2024-07-19 | $5.56 | $11.48 | 3,900 | — | — |
| 2024-07-18 | $5.66 | $11.68 | 1,700 | — | — |
| 2024-07-17 | $5.65 | $11.66 | 3,300 | — | — |
| 2024-07-16 | $5.50 | $11.35 | 1,900 | — | — |
| 2024-07-15 | $5.63 | $11.62 | 4,200 | — | — |
| 2024-07-12 | $5.51 | $11.37 | 7,500 | — | — |
| 2024-07-11 | $5.56 | $11.48 | 10,600 | — | — |
| 2024-07-10 | $5.50 | $11.35 | 2,700 | — | — |
| 2024-07-09 | $5.58 | $11.52 | 400 | — | — |
| 2024-07-08 | $5.50 | $11.35 | 7,300 | — | — |
| 2024-07-05 | $5.69 | $11.75 | 3,700 | — | — |
| 2024-07-03 | $5.73 | $11.83 | 0 | — | — |
| 2024-07-02 | $5.73 | $11.83 | 5,000 | — | — |
| 2024-07-01 | $5.85 | $12.08 | 2,700 | — | — |
| 2024-06-28 | $5.72 | $11.81 | 600 | — | — |
| 2024-06-27 | $5.77 | $11.91 | 600 | — | — |
| 2024-06-26 | $5.64 | $11.64 | 1,700 | — | — |
| 2024-06-25 | $5.71 | $11.79 | 1,100 | — | — |
| 2024-06-24 | $5.72 | $11.81 | 2,200 | — | — |
| 2024-06-21 | $5.71 | $11.79 | 5,100 | — | — |
| 2024-06-20 | $5.68 | $11.72 | 1,500 | — | — |
| 2024-06-18 | $5.60 | $11.56 | 500 | — | — |
| 2024-06-17 | $5.61 | $11.58 | 4,000 | — | — |
| 2024-06-14 | $5.66 | $11.68 | 400 | — | — |
| 2024-06-13 | $5.60 | $11.56 | 3,300 | — | — |
| 2024-06-12 | $5.71 | $11.79 | 1,000 | — | — |
| 2024-06-11 | $5.58 | $11.52 | 2,700 | — | — |
| 2024-06-10 | $5.58 | $11.52 | 1,300 | — | — |
| 2024-06-07 | $5.63 | $11.62 | 2,100 | — | — |
| 2024-06-06 | $5.64 | $11.64 | 10,700 | — | — |
| 2024-06-05 | $5.53 | $11.42 | 3,200 | — | — |
| 2024-06-04 | $5.55 | $11.46 | 1,700 | — | — |
| 2024-06-03 | $5.64 | $11.64 | 3,700 | — | — |
| 2024-05-31 | $5.65 | $11.66 | 5,200 | — | — |
| 2024-05-30 | $5.61 | $11.58 | 16,500 | — | — |
| 2024-05-29 | $5.68 | $11.72 | 13,300 | — | — |
| 2024-05-28 | $5.53 | $11.42 | 7,800 | — | — |
| 2024-05-24 | $5.46 | $11.27 | 7,800 | — | — |
| 2024-05-23 | $5.46 | $11.27 | 4,500 | — | — |
| 2024-05-22 | $5.59 | $11.54 | 6,500 | — | — |
| 2024-05-21 | $5.50 | $11.35 | 6,700 | — | — |
| 2024-05-20 | $5.56 | $11.48 | 6,300 | — | — |
| 2024-05-17 | $5.57 | $11.50 | 3,400 | — | — |
| 2024-05-16 | $5.46 | $11.27 | 4,200 | — | — |
| 2024-05-15 | $5.50 | $11.35 | 6,100 | — | — |
| 2024-05-14 | $5.50 | $11.35 | 10,800 | — | — |
| 2024-05-13 | $5.51 | $11.37 | 4,700 | — | — |
| 2024-05-10 | $5.42 | $11.19 | 9,800 | — | — |
| 2024-05-09 | $5.42 | $11.19 | 300 | — | — |
| 2024-05-08 | $5.52 | $11.39 | 4,500 | — | — |
| 2024-05-07 | $5.66 | $11.68 | 2,400 | — | — |
| 2024-05-06 | $5.63 | $11.62 | 6,700 | — | — |
| 2024-05-03 | $5.65 | $11.66 | 5,500 | — | — |
| 2024-05-02 | $5.55 | $11.46 | 3,700 | — | — |
| 2024-05-01 | $5.42 | $11.19 | 300 | — | — |
| 2024-04-30 | $5.33 | $11.00 | 4,700 | — | — |
| 2024-04-29 | $5.43 | $11.21 | 2,200 | — | — |
| 2024-04-26 | $5.32 | $10.98 | 5,300 | — | — |
| 2024-04-25 | $5.25 | $10.84 | 2,700 | — | — |
| 2024-04-24 | $5.24 | $10.82 | 1,000 | — | — |
| 2024-04-23 | $5.24 | $10.82 | 7,800 | — | — |
| 2024-04-22 | $5.14 | $10.61 | 8,500 | — | — |
| 2024-04-19 | $5.23 | $10.80 | 5,600 | — | — |
| 2024-04-18 | $5.28 | $10.90 | 2,000 | — | — |
| 2024-04-17 | $5.20 | $10.73 | 8,300 | — | — |
| 2024-04-16 | $5.16 | $10.65 | 2,400 | — | — |
| 2024-04-15 | $5.14 | $10.61 | 3,400 | — | — |
| 2024-04-12 | $5.16 | $10.65 | 5,500 | — | — |
| 2024-04-11 | $5.17 | $10.67 | 3,400 | — | — |
| 2024-04-10 | $5.15 | $10.63 | 6,200 | — | — |
| 2024-04-09 | $5.17 | $10.67 | 58,400 | — | — |
| 2024-04-08 | $5.32 | $10.98 | 5,900 | — | — |
| 2024-04-05 | $5.56 | $11.48 | 28,200 | — | — |
| 2024-04-04 | $5.82 | $12.01 | 13,200 | — | — |
| 2024-04-03 | $5.68 | $11.72 | 1,500 | — | — |
| 2024-04-02 | $5.68 | $11.72 | 14,700 | — | — |
| 2024-04-01 | $5.80 | $11.97 | 13,000 | — | — |
| 2024-03-28 | $6.11 | $12.61 | 6,200 | — | — |
| 2024-03-27 | $5.99 | $12.36 | 6,300 | — | — |
| 2024-03-26 | $6.30 | $13.00 | 9,100 | — | — |
| 2024-03-25 | $6.35 | $13.11 | 2,500 | — | — |
| 2024-03-22 | $6.30 | $13.00 | 800 | — | — |
| 2024-03-21 | $6.34 | $13.09 | 4,000 | — | — |
| 2024-03-20 | $6.40 | $13.21 | 3,000 | — | — |
| 2024-03-19 | $6.44 | $13.29 | 6,000 | — | — |
| 2024-03-18 | $6.50 | $13.42 | 5,600 | — | — |
| 2024-03-15 | $6.52 | $13.46 | 1,300 | — | — |
| 2024-03-14 | $6.54 | $13.50 | 8,600 | — | — |
| 2024-03-13 | $6.46 | $13.33 | 5,400 | — | — |
| 2024-03-12 | $6.50 | $13.42 | 6,600 | — | — |
| 2024-03-11 | $6.44 | $13.29 | 16,500 | — | — |
| 2024-03-08 | $6.02 | $12.43 | 7,700 | — | — |
| 2024-03-07 | $6.11 | $12.61 | 20,200 | — | — |
| 2024-03-06 | $5.73 | $11.83 | 3,700 | — | — |
| 2024-03-05 | $5.77 | $11.91 | 3,700 | — | — |
| 2024-03-04 | $5.76 | $11.89 | 2,600 | — | — |
| 2024-03-01 | $5.80 | $11.97 | 10,300 | — | — |
| 2024-02-29 | $5.60 | $11.56 | 2,700 | — | — |
| 2024-02-28 | $5.55 | $11.46 | 1,200 | — | — |
| 2024-02-27 | $5.60 | $11.56 | 7,200 | — | — |
| 2024-02-26 | $5.60 | $11.56 | 15,800 | — | — |
| 2024-02-23 | $5.38 | $11.11 | 6,400 | — | — |
| 2024-02-22 | $5.45 | $11.25 | 12,500 | — | — |
| 2024-02-21 | $5.43 | $11.21 | 37,400 | — | — |
| 2024-02-20 | $5.28 | $10.90 | 139,900 | — | — |
| 2024-02-16 | $5.35 | $11.04 | 6,800 | — | — |
| 2024-02-15 | $5.19 | $10.71 | 600 | — | — |
| 2024-02-14 | $5.12 | $10.57 | 5,500 | — | — |
| 2024-02-13 | $5.15 | $10.63 | 4,200 | — | — |
| 2024-02-12 | $5.08 | $10.49 | 7,500 | — | — |
| 2024-02-09 | $5.03 | $10.38 | 1,900 | — | — |
| 2024-02-08 | $5.05 | $10.42 | 8,200 | — | — |
| 2024-02-07 | $5.01 | $10.34 | 2,500 | — | — |
| 2024-02-06 | $5.09 | $10.51 | 3,100 | — | — |
| 2024-02-05 | $5.04 | $10.40 | 4,500 | — | — |
| 2024-02-02 | $5.05 | $10.42 | 4,600 | — | — |
| 2024-02-01 | $5.18 | $10.69 | 1,300 | — | — |
| 2024-01-31 | $5.13 | $10.59 | 3,100 | — | — |
| 2024-01-30 | $5.19 | $10.71 | 12,100 | — | — |
| 2024-01-29 | $5.17 | $10.67 | 2,200 | — | — |
| 2024-01-26 | $5.20 | $10.73 | 2,900 | — | — |
| 2024-01-25 | $5.15 | $10.63 | 1,400 | — | — |
| 2024-01-24 | $5.10 | $10.53 | 6,100 | — | — |
| 2024-01-23 | $5.07 | $10.47 | 24,200 | — | — |
| 2024-01-22 | $5.09 | $10.51 | 24,000 | — | — |
| 2024-01-19 | $5.08 | $10.49 | 13,800 | — | — |
| 2024-01-18 | $5.06 | $10.44 | 4,300 | — | — |
| 2024-01-17 | $5.02 | $10.36 | 2,900 | — | — |
| 2024-01-16 | $4.98 | $10.28 | 8,200 | — | — |
| 2024-01-12 | $4.96 | $10.24 | 6,700 | — | — |
| 2024-01-11 | $5.01 | $10.34 | 5,500 | — | — |
| 2024-01-10 | $5.03 | $10.38 | 2,300 | — | — |
| 2024-01-09 | $5.11 | $10.55 | 3,200 | — | — |
| 2024-01-08 | $5.08 | $10.49 | 3,000 | — | — |
| 2024-01-05 | $5.02 | $10.36 | 8,400 | — | — |
| 2024-01-04 | $5.09 | $10.51 | 10,200 | — | — |
| 2024-01-03 | $5.12 | $10.57 | 20,400 | — | — |
| 2024-01-02 | $5.19 | $10.71 | 20,900 | — | — |