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
- 2012-03-22 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 | $4.25 | $4.70 | 87,100 | — | — |
| 2024-12-30 | $4.36 | $4.82 | 44,400 | — | — |
| 2024-12-27 | $4.42 | $4.89 | 31,400 | — | — |
| 2024-12-26 | $4.55 | $5.03 | 19,500 | — | — |
| 2024-12-24 | $4.49 | $4.97 | 24,800 | — | — |
| 2024-12-23 | $4.42 | $4.89 | 41,700 | — | — |
| 2024-12-20 | $4.56 | $5.04 | 118,400 | — | — |
| 2024-12-19 | $4.61 | $5.10 | 42,100 | — | — |
| 2024-12-18 | $4.78 | $5.29 | 73,600 | — | — |
| 2024-12-17 | $4.70 | $5.20 | 42,900 | — | — |
| 2024-12-16 | $4.78 | $5.29 | 85,300 | — | — |
| 2024-12-13 | $4.93 | $5.45 | 75,200 | — | — |
| 2024-12-12 | $5.00 | $5.53 | 65,000 | — | — |
| 2024-12-11 | $5.01 | $5.54 | 119,300 | — | — |
| 2024-12-10 | $4.97 | $5.50 | 82,400 | — | — |
| 2024-12-09 | $4.92 | $5.44 | 51,400 | — | — |
| 2024-12-06 | $4.99 | $5.52 | 56,700 | — | — |
| 2024-12-05 | $4.72 | $5.22 | 36,200 | — | — |
| 2024-12-04 | $4.76 | $5.27 | 131,800 | — | — |
| 2024-12-03 | $4.26 | $4.71 | 29,500 | — | — |
| 2024-12-02 | $4.33 | $4.79 | 33,000 | — | — |
| 2024-11-29 | $4.39 | $4.86 | 28,300 | — | — |
| 2024-11-27 | $4.24 | $4.69 | 15,900 | — | — |
| 2024-11-26 | $4.25 | $4.70 | 28,400 | — | — |
| 2024-11-25 | $4.22 | $4.67 | 30,400 | — | — |
| 2024-11-22 | $4.14 | $4.58 | 21,700 | — | — |
| 2024-11-21 | $3.98 | $4.40 | 15,400 | — | — |
| 2024-11-20 | $3.83 | $4.24 | 35,600 | — | — |
| 2024-11-19 | $3.88 | $4.29 | 25,500 | — | — |
| 2024-11-18 | $3.91 | $4.32 | 16,000 | — | — |
| 2024-11-15 | $4.08 | $4.51 | 46,200 | — | — |
| 2024-11-14 | $3.99 | $4.41 | 59,100 | — | — |
| 2024-11-13 | $3.87 | $4.28 | 58,100 | — | — |
| 2024-11-12 | $4.25 | $4.70 | 57,300 | — | — |
| 2024-11-11 | $4.33 | $4.79 | 44,300 | — | — |
| 2024-11-08 | $4.27 | $4.72 | 44,600 | — | — |
| 2024-11-07 | $4.26 | $4.71 | 89,100 | — | — |
| 2024-11-06 | $4.35 | $4.81 | 98,300 | — | — |
| 2024-11-05 | $3.92 | $4.34 | 103,200 | — | — |
| 2024-11-04 | $4.15 | $4.59 | 49,400 | — | — |
| 2024-11-01 | $4.05 | $4.48 | 39,300 | — | — |
| 2024-10-31 | $4.03 | $4.46 | 29,300 | — | — |
| 2024-10-30 | $4.20 | $4.65 | 25,800 | — | — |
| 2024-10-29 | $4.20 | $4.65 | 20,500 | — | — |
| 2024-10-28 | $4.47 | $4.94 | 21,200 | — | — |
| 2024-10-25 | $4.37 | $4.83 | 19,600 | — | — |
| 2024-10-24 | $4.44 | $4.91 | 12,800 | — | — |
| 2024-10-23 | $4.45 | $4.92 | 17,700 | — | — |
| 2024-10-22 | $4.43 | $4.90 | 57,400 | — | — |
| 2024-10-21 | $4.40 | $4.87 | 53,200 | — | — |
| 2024-10-18 | $4.46 | $4.93 | 33,600 | — | — |
| 2024-10-17 | $4.41 | $4.88 | 16,600 | — | — |
| 2024-10-16 | $4.42 | $4.89 | 71,400 | — | — |
| 2024-10-15 | $4.36 | $4.82 | 26,300 | — | — |
| 2024-10-14 | $4.37 | $4.83 | 30,000 | — | — |
| 2024-10-11 | $4.54 | $5.02 | 14,700 | — | — |
| 2024-10-10 | $4.41 | $4.88 | 13,900 | — | — |
| 2024-10-09 | $4.47 | $4.94 | 25,600 | — | — |
| 2024-10-08 | $4.39 | $4.86 | 30,100 | — | — |
| 2024-10-07 | $4.59 | $5.08 | 26,800 | — | — |
| 2024-10-04 | $4.50 | $4.98 | 12,500 | — | — |
| 2024-10-03 | $4.50 | $4.98 | 16,600 | — | — |
| 2024-10-02 | $4.52 | $5.00 | 10,700 | — | — |
| 2024-10-01 | $4.48 | $4.96 | 25,500 | — | — |
| 2024-09-30 | $4.56 | $5.04 | 16,700 | — | — |
| 2024-09-27 | $4.57 | $5.05 | 24,600 | — | — |
| 2024-09-26 | $4.48 | $4.96 | 38,200 | — | — |
| 2024-09-25 | $4.57 | $5.05 | 15,200 | — | — |
| 2024-09-24 | $4.67 | $5.17 | 30,100 | — | — |
| 2024-09-23 | $4.63 | $5.12 | 27,500 | — | — |
| 2024-09-20 | $4.85 | $5.36 | 167,300 | — | — |
| 2024-09-19 | $4.82 | $5.33 | 23,500 | — | — |
| 2024-09-18 | $4.73 | $5.23 | 23,400 | — | — |
| 2024-09-17 | $4.62 | $5.11 | 62,900 | — | — |
| 2024-09-16 | $4.83 | $5.34 | 11,800 | — | — |
| 2024-09-13 | $4.80 | $5.31 | 18,200 | — | — |
| 2024-09-12 | $4.58 | $5.07 | 32,000 | — | — |
| 2024-09-11 | $4.50 | $4.98 | 12,800 | — | — |
| 2024-09-10 | $4.58 | $5.07 | 28,400 | — | — |
| 2024-09-09 | $4.66 | $5.15 | 24,900 | — | — |
| 2024-09-06 | $4.48 | $4.96 | 53,600 | — | — |
| 2024-09-05 | $4.55 | $5.03 | 47,800 | — | — |
| 2024-09-04 | $4.77 | $5.28 | 25,700 | — | — |
| 2024-09-03 | $4.77 | $5.28 | 42,900 | — | — |
| 2024-08-30 | $4.90 | $5.42 | 29,700 | — | — |
| 2024-08-29 | $4.95 | $5.48 | 62,800 | — | — |
| 2024-08-28 | $4.93 | $5.45 | 29,000 | — | — |
| 2024-08-27 | $4.96 | $5.49 | 24,000 | — | — |
| 2024-08-26 | $5.18 | $5.73 | 132,200 | — | — |
| 2024-08-23 | $4.90 | $5.42 | 33,700 | — | — |
| 2024-08-22 | $4.60 | $5.09 | 90,400 | — | — |
| 2024-08-21 | $4.59 | $5.08 | 30,700 | — | — |
| 2024-08-20 | $4.46 | $4.93 | 32,000 | — | — |
| 2024-08-19 | $4.42 | $4.89 | 62,400 | — | — |
| 2024-08-16 | $4.37 | $4.83 | 86,600 | — | — |
| 2024-08-15 | $4.66 | $5.15 | 75,000 | — | — |
| 2024-08-14 | $4.64 | $5.13 | 53,700 | — | — |
| 2024-08-13 | $4.58 | $5.07 | 107,100 | — | — |
| 2024-08-12 | $4.26 | $4.71 | 76,700 | — | — |
| 2024-08-09 | $4.72 | $5.22 | 30,900 | — | — |
| 2024-08-08 | $4.78 | $5.29 | 101,600 | — | — |
| 2024-08-07 | $4.86 | $5.38 | 116,000 | — | — |
| 2024-08-06 | $5.25 | $5.81 | 95,300 | — | — |
| 2024-08-05 | $5.25 | $5.81 | 79,000 | — | — |
| 2024-08-02 | $5.72 | $6.33 | 73,600 | — | — |
| 2024-08-01 | $6.13 | $6.78 | 145,700 | — | — |
| 2024-07-31 | $6.34 | $7.01 | 294,700 | — | — |
| 2024-07-30 | $6.12 | $6.77 | 66,500 | — | — |
| 2024-07-29 | $6.04 | $6.68 | 89,400 | — | — |
| 2024-07-26 | $6.12 | $6.77 | 67,500 | — | — |
| 2024-07-25 | $5.93 | $6.56 | 75,000 | — | — |
| 2024-07-24 | $5.87 | $6.49 | 136,900 | — | — |
| 2024-07-23 | $5.83 | $6.45 | 42,600 | — | — |
| 2024-07-22 | $5.77 | $6.38 | 94,000 | — | — |
| 2024-07-19 | $5.37 | $5.94 | 41,300 | — | — |
| 2024-07-18 | $5.57 | $6.16 | 70,200 | — | — |
| 2024-07-17 | $5.70 | $6.30 | 81,300 | — | — |
| 2024-07-16 | $5.79 | $6.40 | 60,400 | — | — |
| 2024-07-15 | $5.72 | $6.33 | 111,000 | — | — |
| 2024-07-12 | $5.61 | $6.21 | 78,600 | — | — |
| 2024-07-11 | $5.41 | $5.98 | 80,100 | — | — |
| 2024-07-10 | $5.13 | $5.67 | 200,000 | — | — |
| 2024-07-09 | $5.35 | $5.92 | 93,900 | — | — |
| 2024-07-08 | $5.23 | $5.78 | 93,100 | — | — |
| 2024-07-05 | $4.68 | $5.18 | 113,100 | — | — |
| 2024-07-03 | $4.80 | $5.31 | 25,600 | — | — |
| 2024-07-02 | $4.86 | $5.38 | 57,400 | — | — |
| 2024-07-01 | $4.95 | $5.48 | 119,700 | — | — |
| 2024-06-28 | $5.00 | $5.53 | 3,033,900 | — | — |
| 2024-06-27 | $5.11 | $5.65 | 141,900 | — | — |
| 2024-06-26 | $4.99 | $5.52 | 129,800 | — | — |
| 2024-06-25 | $4.92 | $5.44 | 84,200 | — | — |
| 2024-06-24 | $5.10 | $5.64 | 118,600 | — | — |
| 2024-06-21 | $5.10 | $5.64 | 54,500 | — | — |
| 2024-06-20 | $5.13 | $5.67 | 78,300 | — | — |
| 2024-06-18 | $5.32 | $5.88 | 61,300 | — | — |
| 2024-06-17 | $5.33 | $5.90 | 71,600 | — | — |
| 2024-06-14 | $5.74 | $6.35 | 63,900 | — | — |
| 2024-06-13 | $5.63 | $6.23 | 45,400 | — | — |
| 2024-06-12 | $5.42 | $6.00 | 52,500 | — | — |
| 2024-06-11 | $5.41 | $5.98 | 59,400 | — | — |
| 2024-06-10 | $5.59 | $6.18 | 48,900 | — | — |
| 2024-06-07 | $5.45 | $6.03 | 50,500 | — | — |
| 2024-06-06 | $5.72 | $6.33 | 37,400 | — | — |
| 2024-06-05 | $5.83 | $6.45 | 42,000 | — | — |
| 2024-06-04 | $5.67 | $6.27 | 41,000 | — | — |
| 2024-06-03 | $5.75 | $6.36 | 75,200 | — | — |
| 2024-05-31 | $5.98 | $6.61 | 72,700 | — | — |
| 2024-05-30 | $5.78 | $6.39 | 33,000 | — | — |
| 2024-05-29 | $5.68 | $6.28 | 73,400 | — | — |
| 2024-05-28 | $5.77 | $6.38 | 79,400 | — | — |
| 2024-05-24 | $5.84 | $6.46 | 207,900 | — | — |
| 2024-05-23 | $5.81 | $6.43 | 86,200 | — | — |
| 2024-05-22 | $5.90 | $6.53 | 45,500 | — | — |
| 2024-05-21 | $5.95 | $6.58 | 144,400 | — | — |
| 2024-05-20 | $5.98 | $6.61 | 84,200 | — | — |
| 2024-05-17 | $6.38 | $7.06 | 87,800 | — | — |
| 2024-05-16 | $6.35 | $7.02 | 92,400 | — | — |
| 2024-05-15 | $6.43 | $7.11 | 54,300 | — | — |
| 2024-05-14 | $6.38 | $7.06 | 54,400 | — | — |
| 2024-05-13 | $6.33 | $7.00 | 124,600 | — | — |
| 2024-05-10 | $6.17 | $6.82 | 100,700 | — | — |
| 2024-05-09 | $5.95 | $6.58 | 118,400 | — | — |
| 2024-05-08 | $5.94 | $6.57 | 426,800 | — | — |
| 2024-05-07 | $6.61 | $7.31 | 80,100 | — | — |
| 2024-05-06 | $6.46 | $7.15 | 118,200 | — | — |
| 2024-05-03 | $6.39 | $7.07 | 22,800 | — | — |
| 2024-05-02 | $6.39 | $7.07 | 67,000 | — | — |
| 2024-05-01 | $6.31 | $6.98 | 42,600 | — | — |
| 2024-04-30 | $6.31 | $6.98 | 69,200 | — | — |
| 2024-04-29 | $5.89 | $6.51 | 154,300 | — | — |
| 2024-04-26 | $6.19 | $6.85 | 100,000 | — | — |
| 2024-04-25 | $6.27 | $6.94 | 99,200 | — | — |
| 2024-04-24 | $6.73 | $7.44 | 173,200 | — | — |
| 2024-04-23 | $6.47 | $7.16 | 164,200 | — | — |
| 2024-04-22 | $6.14 | $6.79 | 158,900 | — | — |
| 2024-04-19 | $5.69 | $6.29 | 76,400 | — | — |
| 2024-04-18 | $5.44 | $6.02 | 73,800 | — | — |
| 2024-04-17 | $5.53 | $6.12 | 52,100 | — | — |
| 2024-04-16 | $5.45 | $6.03 | 66,200 | — | — |
| 2024-04-15 | $5.67 | $6.27 | 146,000 | — | — |
| 2024-04-12 | $5.38 | $5.95 | 90,600 | — | — |
| 2024-04-11 | $5.12 | $5.66 | 411,200 | — | — |
| 2024-04-10 | $6.15 | $6.80 | 304,200 | — | — |
| 2024-04-09 | $5.67 | $6.27 | 364,900 | — | — |
| 2024-04-08 | $4.97 | $5.50 | 133,800 | — | — |
| 2024-04-05 | $4.22 | $4.67 | 205,300 | — | — |
| 2024-04-04 | $4.16 | $4.60 | 174,300 | — | — |
| 2024-04-03 | $4.20 | $4.65 | 52,100 | — | — |
| 2024-04-02 | $4.11 | $4.55 | 54,000 | — | — |
| 2024-04-01 | $4.14 | $4.58 | 25,800 | — | — |
| 2024-03-28 | $4.09 | $4.52 | 115,100 | — | — |
| 2024-03-27 | $4.07 | $4.50 | 116,600 | — | — |
| 2024-03-26 | $4.07 | $4.50 | 39,600 | — | — |
| 2024-03-25 | $4.13 | $4.57 | 55,500 | — | — |
| 2024-03-22 | $4.00 | $4.42 | 47,900 | — | — |
| 2024-03-21 | $3.81 | $4.21 | 43,200 | — | — |
| 2024-03-20 | $3.79 | $4.19 | 67,700 | — | — |
| 2024-03-19 | $3.89 | $4.30 | 31,800 | — | — |
| 2024-03-18 | $3.95 | $4.37 | 39,800 | — | — |
| 2024-03-15 | $4.02 | $4.45 | 34,800 | — | — |
| 2024-03-14 | $4.14 | $4.58 | 27,900 | — | — |
| 2024-03-13 | $4.18 | $4.62 | 22,500 | — | — |
| 2024-03-12 | $4.20 | $4.65 | 59,000 | — | — |
| 2024-03-11 | $4.12 | $4.56 | 72,000 | — | — |
| 2024-03-08 | $4.35 | $4.81 | 10,800 | — | — |
| 2024-03-07 | $4.40 | $4.87 | 39,600 | — | — |
| 2024-03-06 | $4.48 | $4.96 | 91,500 | — | — |
| 2024-03-05 | $4.26 | $4.71 | 179,200 | — | — |
| 2024-03-04 | $4.16 | $4.60 | 33,600 | — | — |
| 2024-03-01 | $4.30 | $4.76 | 24,100 | — | — |
| 2024-02-29 | $4.42 | $4.89 | 61,100 | — | — |
| 2024-02-28 | $4.41 | $4.88 | 74,400 | — | — |
| 2024-02-27 | $4.48 | $4.96 | 201,400 | — | — |
| 2024-02-26 | $4.31 | $4.77 | 204,700 | — | — |
| 2024-02-23 | $4.12 | $4.56 | 26,900 | — | — |
| 2024-02-22 | $3.96 | $4.38 | 12,100 | — | — |
| 2024-02-21 | $4.10 | $4.54 | 41,300 | — | — |
| 2024-02-20 | $3.92 | $4.34 | 19,500 | — | — |
| 2024-02-16 | $3.81 | $4.21 | 8,700 | — | — |
| 2024-02-15 | $3.85 | $4.26 | 36,400 | — | — |
| 2024-02-14 | $3.86 | $4.27 | 21,900 | — | — |
| 2024-02-13 | $3.88 | $4.29 | 31,700 | — | — |
| 2024-02-12 | $4.01 | $4.44 | 31,600 | — | — |
| 2024-02-09 | $4.14 | $4.58 | 8,200 | — | — |
| 2024-02-08 | $4.11 | $4.55 | 8,600 | — | — |
| 2024-02-07 | $4.00 | $4.42 | 11,900 | — | — |
| 2024-02-06 | $3.95 | $4.37 | 47,400 | — | — |
| 2024-02-05 | $4.06 | $4.49 | 11,500 | — | — |
| 2024-02-02 | $3.90 | $4.31 | 26,900 | — | — |
| 2024-02-01 | $4.00 | $4.42 | 132,200 | — | — |
| 2024-01-31 | $4.00 | $4.42 | 34,900 | — | — |
| 2024-01-30 | $4.08 | $4.51 | 73,900 | — | — |
| 2024-01-29 | $4.09 | $4.52 | 157,900 | — | — |
| 2024-01-26 | $4.14 | $4.58 | 15,400 | — | — |
| 2024-01-25 | $4.14 | $4.58 | 5,900 | — | — |
| 2024-01-24 | $4.11 | $4.55 | 9,200 | — | — |
| 2024-01-23 | $4.16 | $4.60 | 14,300 | — | — |
| 2024-01-22 | $4.18 | $4.62 | 24,500 | — | — |
| 2024-01-19 | $4.09 | $4.52 | 12,500 | — | — |
| 2024-01-18 | $3.92 | $4.34 | 17,800 | — | — |
| 2024-01-17 | $3.94 | $4.36 | 27,700 | — | — |
| 2024-01-16 | $3.99 | $4.41 | 69,100 | — | — |
| 2024-01-12 | $4.13 | $4.57 | 25,700 | — | — |
| 2024-01-11 | $4.11 | $4.55 | 33,400 | — | — |
| 2024-01-10 | $4.13 | $4.57 | 21,400 | — | — |
| 2024-01-09 | $4.12 | $4.56 | 27,500 | — | — |
| 2024-01-08 | $4.16 | $4.60 | 65,800 | — | — |
| 2024-01-05 | $4.19 | $4.63 | 16,000 | — | — |
| 2024-01-04 | $4.16 | $4.60 | 47,300 | — | — |
| 2024-01-03 | $4.03 | $4.46 | 42,400 | — | — |
| 2024-01-02 | $4.08 | $4.51 | 111,900 | — | — |