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
- 2003-10-07 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 | $4.49 | $11.80 | 17,300 | — | — |
| 2024-12-30 | $4.50 | $11.83 | 28,500 | — | — |
| 2024-12-27 | $4.51 | $11.86 | 18,800 | — | — |
| 2024-12-26 | $4.49 | $11.80 | 20,200 | — | — |
| 2024-12-24 | $4.53 | $11.91 | 7,500 | — | — |
| 2024-12-23 | $4.48 | $11.78 | 7,300 | — | — |
| 2024-12-20 | $4.55 | $11.96 | 34,200 | — | — |
| 2024-12-19 | $4.52 | $11.88 | 14,000 | — | — |
| 2024-12-18 | $4.50 | $11.83 | 22,200 | — | — |
| 2024-12-17 | $4.53 | $11.91 | 4,300 | — | — |
| 2024-12-16 | $4.53 | $11.91 | 6,400 | — | — |
| 2024-12-13 | $4.51 | $11.86 | 20,900 | — | — |
| 2024-12-12 | $4.54 | $11.73 | 13,200 | — | — |
| 2024-12-11 | $4.49 | $11.60 | 23,400 | — | — |
| 2024-12-10 | $4.51 | $11.65 | 17,700 | — | — |
| 2024-12-09 | $4.57 | $11.80 | 21,100 | — | — |
| 2024-12-06 | $4.61 | $11.91 | 38,900 | — | — |
| 2024-12-05 | $4.66 | $12.04 | 21,600 | — | — |
| 2024-12-04 | $4.64 | $11.98 | 14,100 | — | — |
| 2024-12-03 | $4.61 | $11.91 | 19,100 | — | — |
| 2024-12-02 | $4.62 | $11.93 | 13,400 | — | — |
| 2024-11-29 | $4.59 | $11.85 | 10,400 | — | — |
| 2024-11-27 | $4.57 | $11.80 | 11,700 | — | — |
| 2024-11-26 | $4.60 | $11.88 | 10,100 | — | — |
| 2024-11-25 | $4.57 | $11.80 | 19,500 | — | — |
| 2024-11-22 | $4.52 | $11.67 | 13,400 | — | — |
| 2024-11-21 | $4.50 | $11.62 | 14,300 | — | — |
| 2024-11-20 | $4.52 | $11.67 | 8,300 | — | — |
| 2024-11-19 | $4.50 | $11.62 | 18,200 | — | — |
| 2024-11-18 | $4.43 | $11.44 | 31,800 | — | — |
| 2024-11-15 | $4.54 | $11.73 | 9,300 | — | — |
| 2024-11-14 | $4.54 | $11.73 | 17,000 | — | — |
| 2024-11-13 | $4.44 | $11.47 | 38,300 | — | — |
| 2024-11-12 | $4.41 | $11.39 | 27,600 | — | — |
| 2024-11-11 | $4.47 | $11.54 | 24,900 | — | — |
| 2024-11-08 | $4.42 | $11.42 | 39,000 | — | — |
| 2024-11-07 | $4.45 | $11.49 | 18,000 | — | — |
| 2024-11-06 | $4.50 | $11.62 | 87,300 | — | — |
| 2024-11-05 | $4.56 | $11.78 | 9,200 | — | — |
| 2024-11-04 | $4.55 | $11.75 | 6,800 | — | — |
| 2024-11-01 | $4.55 | $11.75 | 1,600 | — | — |
| 2024-10-31 | $4.54 | $11.73 | 24,900 | — | — |
| 2024-10-30 | $4.63 | $11.96 | 16,000 | — | — |
| 2024-10-29 | $4.59 | $11.85 | 83,900 | — | — |
| 2024-10-28 | $4.72 | $12.19 | 7,400 | — | — |
| 2024-10-25 | $4.72 | $12.19 | 9,300 | — | — |
| 2024-10-24 | $4.80 | $12.40 | 38,600 | — | — |
| 2024-10-23 | $4.80 | $12.40 | 4,300 | — | — |
| 2024-10-22 | $4.77 | $12.32 | 14,200 | — | — |
| 2024-10-21 | $4.78 | $12.35 | 13,800 | — | — |
| 2024-10-18 | $4.89 | $12.63 | 10,300 | — | — |
| 2024-10-17 | $4.88 | $12.60 | 6,200 | — | — |
| 2024-10-16 | $4.82 | $12.45 | 14,400 | — | — |
| 2024-10-15 | $4.85 | $12.53 | 8,100 | — | — |
| 2024-10-14 | $4.83 | $12.47 | 7,200 | — | — |
| 2024-10-11 | $4.86 | $12.55 | 13,400 | — | — |
| 2024-10-10 | $4.83 | $12.47 | 36,000 | — | — |
| 2024-10-09 | $4.84 | $12.50 | 26,700 | — | — |
| 2024-10-08 | $4.78 | $12.35 | 8,600 | — | — |
| 2024-10-07 | $4.82 | $12.45 | 11,600 | — | — |
| 2024-10-04 | $4.86 | $12.55 | 24,400 | — | — |
| 2024-10-03 | $4.81 | $12.42 | 32,900 | — | — |
| 2024-10-02 | $4.78 | $12.35 | 5,900 | — | — |
| 2024-10-01 | $4.79 | $12.37 | 6,100 | — | — |
| 2024-09-30 | $4.80 | $12.40 | 11,000 | — | — |
| 2024-09-27 | $4.81 | $12.42 | 3,800 | — | — |
| 2024-09-26 | $4.81 | $12.42 | 6,900 | — | — |
| 2024-09-25 | $4.80 | $12.40 | 19,400 | — | — |
| 2024-09-24 | $4.78 | $12.35 | 11,300 | — | — |
| 2024-09-23 | $4.78 | $12.35 | 6,000 | — | — |
| 2024-09-20 | $4.84 | $12.50 | 49,700 | — | — |
| 2024-09-19 | $4.78 | $12.35 | 10,300 | — | — |
| 2024-09-18 | $4.76 | $12.29 | 6,000 | — | — |
| 2024-09-17 | $4.75 | $12.27 | 22,100 | — | — |
| 2024-09-16 | $4.79 | $12.37 | 36,900 | — | — |
| 2024-09-13 | $4.72 | $12.19 | 5,700 | — | — |
| 2024-09-12 | $4.79 | $12.16 | 19,400 | — | — |
| 2024-09-11 | $4.73 | $12.01 | 4,800 | — | — |
| 2024-09-10 | $4.69 | $11.91 | 7,900 | — | — |
| 2024-09-09 | $4.71 | $11.96 | 24,100 | — | — |
| 2024-09-06 | $4.74 | $12.04 | 17,900 | — | — |
| 2024-09-05 | $4.76 | $12.09 | 10,800 | — | — |
| 2024-09-04 | $4.74 | $12.04 | 10,800 | — | — |
| 2024-09-03 | $4.73 | $12.01 | 37,200 | — | — |
| 2024-08-30 | $4.77 | $12.11 | 8,000 | — | — |
| 2024-08-29 | $4.76 | $12.09 | 4,200 | — | — |
| 2024-08-28 | $4.78 | $12.14 | 13,300 | — | — |
| 2024-08-27 | $4.76 | $12.09 | 4,000 | — | — |
| 2024-08-26 | $4.77 | $12.11 | 56,100 | — | — |
| 2024-08-23 | $4.76 | $12.09 | 20,300 | — | — |
| 2024-08-22 | $4.77 | $12.11 | 22,500 | — | — |
| 2024-08-21 | $4.76 | $12.09 | 28,900 | — | — |
| 2024-08-20 | $4.62 | $11.73 | 7,900 | — | — |
| 2024-08-19 | $4.61 | $11.71 | 35,900 | — | — |
| 2024-08-16 | $4.65 | $11.81 | 55,800 | — | — |
| 2024-08-15 | $4.68 | $11.88 | 40,600 | — | — |
| 2024-08-14 | $4.81 | $12.22 | 4,600 | — | — |
| 2024-08-13 | $4.84 | $12.29 | 4,500 | — | — |
| 2024-08-12 | $4.84 | $12.29 | 9,600 | — | — |
| 2024-08-09 | $4.92 | $12.49 | 8,300 | — | — |
| 2024-08-08 | $4.92 | $12.49 | 7,700 | — | — |
| 2024-08-07 | $4.89 | $12.42 | 6,900 | — | — |
| 2024-08-06 | $4.94 | $12.55 | 15,900 | — | — |
| 2024-08-05 | $4.76 | $12.09 | 43,400 | — | — |
| 2024-08-02 | $4.84 | $12.29 | 29,200 | — | — |
| 2024-08-01 | $4.94 | $12.55 | 25,600 | — | — |
| 2024-07-31 | $4.97 | $12.62 | 12,900 | — | — |
| 2024-07-30 | $4.98 | $12.65 | 11,400 | — | — |
| 2024-07-29 | $4.99 | $12.67 | 13,100 | — | — |
| 2024-07-26 | $5.00 | $12.70 | 7,100 | — | — |
| 2024-07-25 | $5.05 | $12.82 | 18,200 | — | — |
| 2024-07-24 | $5.10 | $12.95 | 53,100 | — | — |
| 2024-07-23 | $5.01 | $12.72 | 20,900 | — | — |
| 2024-07-22 | $5.01 | $12.72 | 41,900 | — | — |
| 2024-07-19 | $4.86 | $12.34 | 11,700 | — | — |
| 2024-07-18 | $4.90 | $12.44 | 29,700 | — | — |
| 2024-07-17 | $4.90 | $12.44 | 35,600 | — | — |
| 2024-07-16 | $4.92 | $12.49 | 37,200 | — | — |
| 2024-07-15 | $4.80 | $12.19 | 18,600 | — | — |
| 2024-07-12 | $4.88 | $12.39 | 23,200 | — | — |
| 2024-07-11 | $4.85 | $12.32 | 24,200 | — | — |
| 2024-07-10 | $4.82 | $12.24 | 38,700 | — | — |
| 2024-07-09 | $4.89 | $12.42 | 7,800 | — | — |
| 2024-07-08 | $4.89 | $12.42 | 4,800 | — | — |
| 2024-07-05 | $4.87 | $12.37 | 9,600 | — | — |
| 2024-07-03 | $4.87 | $12.37 | 7,400 | — | — |
| 2024-07-02 | $4.86 | $12.34 | 16,000 | — | — |
| 2024-07-01 | $5.01 | $12.72 | 35,400 | — | — |
| 2024-06-28 | $5.23 | $13.28 | 79,000 | — | — |
| 2024-06-27 | $5.00 | $12.70 | 14,000 | — | — |
| 2024-06-26 | $4.96 | $12.60 | 11,100 | — | — |
| 2024-06-25 | $4.96 | $12.60 | 12,100 | — | — |
| 2024-06-24 | $4.97 | $12.62 | 14,900 | — | — |
| 2024-06-21 | $4.87 | $12.37 | 8,800 | — | — |
| 2024-06-20 | $4.96 | $12.60 | 13,300 | — | — |
| 2024-06-18 | $4.93 | $12.52 | 8,700 | — | — |
| 2024-06-17 | $5.03 | $12.77 | 4,800 | — | — |
| 2024-06-14 | $4.95 | $12.57 | 11,500 | — | — |
| 2024-06-13 | $5.08 | $12.70 | 6,000 | — | — |
| 2024-06-12 | $5.14 | $12.85 | 4,800 | — | — |
| 2024-06-11 | $5.16 | $12.90 | 6,100 | — | — |
| 2024-06-10 | $5.15 | $12.87 | 7,300 | — | — |
| 2024-06-07 | $5.13 | $12.82 | 4,900 | — | — |
| 2024-06-06 | $5.05 | $12.62 | 24,000 | — | — |
| 2024-06-05 | $5.17 | $12.92 | 6,300 | — | — |
| 2024-06-04 | $5.11 | $12.77 | 4,100 | — | — |
| 2024-06-03 | $5.20 | $13.00 | 14,800 | — | — |
| 2024-05-31 | $5.22 | $13.05 | 3,200 | — | — |
| 2024-05-30 | $5.22 | $13.05 | 3,100 | — | — |
| 2024-05-29 | $5.27 | $13.17 | 2,200 | — | — |
| 2024-05-28 | $5.30 | $13.25 | 2,300 | — | — |
| 2024-05-24 | $5.25 | $13.12 | 11,700 | — | — |
| 2024-05-23 | $5.27 | $13.17 | 6,700 | — | — |
| 2024-05-22 | $5.28 | $13.20 | 4,500 | — | — |
| 2024-05-21 | $5.28 | $13.20 | 3,700 | — | — |
| 2024-05-20 | $5.20 | $13.00 | 11,300 | — | — |
| 2024-05-17 | $5.19 | $12.97 | 10,400 | — | — |
| 2024-05-16 | $5.10 | $12.75 | 8,800 | — | — |
| 2024-05-15 | $5.08 | $12.70 | 3,800 | — | — |
| 2024-05-14 | $5.06 | $12.65 | 12,000 | — | — |
| 2024-05-13 | $5.05 | $12.62 | 18,700 | — | — |
| 2024-05-10 | $5.11 | $12.77 | 9,600 | — | — |
| 2024-05-09 | $5.06 | $12.65 | 8,100 | — | — |
| 2024-05-08 | $5.08 | $12.70 | 10,200 | — | — |
| 2024-05-07 | $5.05 | $12.62 | 5,800 | — | — |
| 2024-05-06 | $5.06 | $12.65 | 13,700 | — | — |
| 2024-05-03 | $5.08 | $12.70 | 2,100 | — | — |
| 2024-05-02 | $5.07 | $12.67 | 3,500 | — | — |
| 2024-05-01 | $5.08 | $12.70 | 5,400 | — | — |
| 2024-04-30 | $5.08 | $12.70 | 1,800 | — | — |
| 2024-04-29 | $5.09 | $12.72 | 12,600 | — | — |
| 2024-04-26 | $5.10 | $12.75 | 6,700 | — | — |
| 2024-04-25 | $5.07 | $12.67 | 2,600 | — | — |
| 2024-04-24 | $5.14 | $12.85 | 5,500 | — | — |
| 2024-04-23 | $5.14 | $12.85 | 6,500 | — | — |
| 2024-04-22 | $5.11 | $12.77 | 13,600 | — | — |
| 2024-04-19 | $5.02 | $12.55 | 14,300 | — | — |
| 2024-04-18 | $4.98 | $12.45 | 22,900 | — | — |
| 2024-04-17 | $5.09 | $12.72 | 19,500 | — | — |
| 2024-04-16 | $5.26 | $13.15 | 8,800 | — | — |
| 2024-04-15 | $5.29 | $13.22 | 8,100 | — | — |
| 2024-04-12 | $5.30 | $13.25 | 8,100 | — | — |
| 2024-04-11 | $5.25 | $13.12 | 7,800 | — | — |
| 2024-04-10 | $5.25 | $13.12 | 5,400 | — | — |
| 2024-04-09 | $5.28 | $13.20 | 5,600 | — | — |
| 2024-04-08 | $5.34 | $13.35 | 23,100 | — | — |
| 2024-04-05 | $5.23 | $13.07 | 47,400 | — | — |
| 2024-04-04 | $5.20 | $13.00 | 14,500 | — | — |
| 2024-04-03 | $5.28 | $13.20 | 13,700 | — | — |
| 2024-04-02 | $5.31 | $13.27 | 11,700 | — | — |
| 2024-04-01 | $5.33 | $13.32 | 22,100 | — | — |
| 2024-03-28 | $5.10 | $12.75 | 39,500 | — | — |
| 2024-03-27 | $5.19 | $12.97 | 32,500 | — | — |
| 2024-03-26 | $5.27 | $13.17 | 9,700 | — | — |
| 2024-03-25 | $5.41 | $13.52 | 8,900 | — | — |
| 2024-03-22 | $5.58 | $13.95 | 7,700 | — | — |
| 2024-03-21 | $5.58 | $13.95 | 14,500 | — | — |
| 2024-03-20 | $5.54 | $13.85 | 9,100 | — | — |
| 2024-03-19 | $5.40 | $13.50 | 11,600 | — | — |
| 2024-03-18 | $5.30 | $13.25 | 10,400 | — | — |
| 2024-03-15 | $5.40 | $13.50 | 34,400 | — | — |
| 2024-03-14 | $5.38 | $13.45 | 15,300 | — | — |
| 2024-03-13 | $5.42 | $13.35 | 4,400 | — | — |
| 2024-03-12 | $5.40 | $13.30 | 5,600 | — | — |
| 2024-03-11 | $5.45 | $13.42 | 25,200 | — | — |
| 2024-03-08 | $5.60 | $13.79 | 3,400 | — | — |
| 2024-03-07 | $5.65 | $13.91 | 9,000 | — | — |
| 2024-03-06 | $5.65 | $13.91 | 7,400 | — | — |
| 2024-03-05 | $5.75 | $14.16 | 9,900 | — | — |
| 2024-03-04 | $5.70 | $14.04 | 18,900 | — | — |
| 2024-03-01 | $5.67 | $13.96 | 15,800 | — | — |
| 2024-02-29 | $5.50 | $13.54 | 38,100 | — | — |
| 2024-02-28 | $5.44 | $13.40 | 11,300 | — | — |
| 2024-02-27 | $5.47 | $13.47 | 20,600 | — | — |
| 2024-02-26 | $5.45 | $13.42 | 37,100 | — | — |
| 2024-02-23 | $5.41 | $13.32 | 11,100 | — | — |
| 2024-02-22 | $5.54 | $13.64 | 22,200 | — | — |
| 2024-02-21 | $5.41 | $13.32 | 8,600 | — | — |
| 2024-02-20 | $5.50 | $13.54 | 15,100 | — | — |
| 2024-02-16 | $5.72 | $14.09 | 13,500 | — | — |
| 2024-02-15 | $5.90 | $14.53 | 133,000 | — | — |
| 2024-02-14 | $5.70 | $14.04 | 129,400 | — | — |
| 2024-02-13 | $5.29 | $13.03 | 17,200 | — | — |
| 2024-02-12 | $5.29 | $13.03 | 15,600 | — | — |
| 2024-02-09 | $5.27 | $12.98 | 4,100 | — | — |
| 2024-02-08 | $5.24 | $12.90 | 4,800 | — | — |
| 2024-02-07 | $5.24 | $12.90 | 10,400 | — | — |
| 2024-02-06 | $5.23 | $12.88 | 5,800 | — | — |
| 2024-02-05 | $5.22 | $12.85 | 7,500 | — | — |
| 2024-02-02 | $5.24 | $12.90 | 8,300 | — | — |
| 2024-02-01 | $5.19 | $12.78 | 10,400 | — | — |
| 2024-01-31 | $5.23 | $12.88 | 17,300 | — | — |
| 2024-01-30 | $5.29 | $13.03 | 12,600 | — | — |
| 2024-01-29 | $5.20 | $12.81 | 11,900 | — | — |
| 2024-01-26 | $5.25 | $12.93 | 19,500 | — | — |
| 2024-01-25 | $5.33 | $13.13 | 15,200 | — | — |
| 2024-01-24 | $5.18 | $12.76 | 101,800 | — | — |
| 2024-01-23 | $5.02 | $12.36 | 41,900 | — | — |
| 2024-01-22 | $4.97 | $12.24 | 5,800 | — | — |
| 2024-01-19 | $4.98 | $12.26 | 6,600 | — | — |
| 2024-01-18 | $4.97 | $12.24 | 4,700 | — | — |
| 2024-01-17 | $4.96 | $12.21 | 5,700 | — | — |
| 2024-01-16 | $4.93 | $12.14 | 7,900 | — | — |
| 2024-01-12 | $4.93 | $12.14 | 7,600 | — | — |
| 2024-01-11 | $4.90 | $12.07 | 13,100 | — | — |
| 2024-01-10 | $4.94 | $12.17 | 9,800 | — | — |
| 2024-01-09 | $4.91 | $12.09 | 10,200 | — | — |
| 2024-01-08 | $4.89 | $12.04 | 20,900 | — | — |
| 2024-01-05 | $4.87 | $11.99 | 13,000 | — | — |
| 2024-01-04 | $4.90 | $12.07 | 16,400 | — | — |
| 2024-01-03 | $4.99 | $12.29 | 11,200 | — | — |
| 2024-01-02 | $4.97 | $12.24 | 25,300 | — | — |