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
- 1983-08-30 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 | $5.87 | $9.27 | 62,400 | — | — |
| 2024-12-30 | $5.80 | $9.16 | 23,600 | — | — |
| 2024-12-27 | $5.86 | $9.26 | 24,400 | — | — |
| 2024-12-26 | $5.72 | $9.03 | 10,300 | — | — |
| 2024-12-24 | $5.78 | $9.13 | 21,600 | — | — |
| 2024-12-23 | $5.51 | $8.70 | 14,200 | — | — |
| 2024-12-20 | $5.47 | $8.64 | 26,900 | — | — |
| 2024-12-19 | $5.32 | $8.40 | 25,600 | — | — |
| 2024-12-18 | $5.26 | $8.31 | 32,700 | — | — |
| 2024-12-17 | $5.50 | $8.69 | 19,000 | — | — |
| 2024-12-16 | $5.34 | $8.43 | 21,200 | — | — |
| 2024-12-13 | $5.50 | $8.69 | 24,800 | — | — |
| 2024-12-12 | $5.78 | $9.13 | 45,100 | — | — |
| 2024-12-11 | $5.38 | $8.50 | 25,100 | — | — |
| 2024-12-10 | $5.18 | $8.18 | 36,700 | — | — |
| 2024-12-09 | $5.02 | $7.93 | 24,500 | — | — |
| 2024-12-06 | $4.87 | $7.69 | 27,800 | — | — |
| 2024-12-05 | $4.95 | $7.82 | 35,600 | — | — |
| 2024-12-04 | $5.19 | $8.20 | 31,500 | — | — |
| 2024-12-03 | $5.04 | $7.96 | 27,400 | — | — |
| 2024-12-02 | $5.15 | $8.13 | 13,600 | — | — |
| 2024-11-29 | $5.25 | $8.29 | 8,000 | — | — |
| 2024-11-27 | $5.18 | $8.18 | 7,100 | — | — |
| 2024-11-26 | $5.19 | $8.20 | 3,000 | — | — |
| 2024-11-25 | $5.19 | $8.20 | 12,600 | — | — |
| 2024-11-22 | $5.16 | $8.15 | 11,700 | — | — |
| 2024-11-21 | $5.09 | $8.04 | 17,000 | — | — |
| 2024-11-20 | $4.96 | $7.83 | 5,400 | — | — |
| 2024-11-19 | $4.95 | $7.82 | 5,700 | — | — |
| 2024-11-18 | $5.06 | $7.99 | 5,200 | — | — |
| 2024-11-15 | $5.07 | $8.01 | 7,200 | — | — |
| 2024-11-14 | $5.03 | $7.94 | 13,300 | — | — |
| 2024-11-13 | $4.92 | $7.77 | 87,500 | — | — |
| 2024-11-12 | $5.08 | $8.02 | 10,900 | — | — |
| 2024-11-11 | $5.25 | $8.29 | 14,000 | — | — |
| 2024-11-08 | $5.29 | $8.36 | 9,100 | — | — |
| 2024-11-07 | $5.33 | $8.42 | 8,200 | — | — |
| 2024-11-06 | $5.23 | $8.26 | 12,600 | — | — |
| 2024-11-05 | $5.29 | $8.36 | 4,400 | — | — |
| 2024-11-04 | $5.29 | $8.36 | 3,000 | — | — |
| 2024-11-01 | $5.28 | $8.34 | 6,400 | — | — |
| 2024-10-31 | $5.31 | $8.39 | 20,400 | — | — |
| 2024-10-30 | $5.42 | $8.56 | 2,400 | — | — |
| 2024-10-29 | $5.48 | $8.66 | 6,100 | — | — |
| 2024-10-28 | $5.53 | $8.73 | 7,700 | — | — |
| 2024-10-25 | $5.65 | $8.92 | 11,600 | — | — |
| 2024-10-24 | $5.70 | $9.00 | 8,300 | — | — |
| 2024-10-23 | $5.70 | $9.00 | 23,800 | — | — |
| 2024-10-22 | $5.62 | $8.88 | 12,300 | — | — |
| 2024-10-21 | $5.71 | $9.02 | 15,800 | — | — |
| 2024-10-18 | $5.92 | $9.35 | 10,600 | — | — |
| 2024-10-17 | $5.96 | $9.41 | 6,700 | — | — |
| 2024-10-16 | $5.90 | $9.32 | 5,200 | — | — |
| 2024-10-15 | $5.73 | $9.05 | 7,300 | — | — |
| 2024-10-14 | $5.90 | $9.32 | 6,200 | — | — |
| 2024-10-11 | $5.94 | $9.38 | 5,700 | — | — |
| 2024-10-10 | $5.84 | $9.22 | 7,500 | — | — |
| 2024-10-09 | $5.81 | $9.18 | 12,300 | — | — |
| 2024-10-08 | $5.80 | $9.16 | 3,500 | — | — |
| 2024-10-07 | $5.95 | $9.40 | 10,100 | — | — |
| 2024-10-04 | $5.95 | $9.40 | 27,100 | — | — |
| 2024-10-03 | $5.93 | $9.37 | 15,900 | — | — |
| 2024-10-02 | $6.09 | $9.62 | 15,800 | — | — |
| 2024-10-01 | $6.29 | $9.94 | 24,500 | — | — |
| 2024-09-30 | $6.55 | $10.35 | 46,300 | — | — |
| 2024-09-27 | $5.97 | $9.43 | 5,000 | — | — |
| 2024-09-26 | $5.98 | $9.45 | 17,500 | — | — |
| 2024-09-25 | $5.97 | $9.43 | 12,300 | — | — |
| 2024-09-24 | $6.14 | $9.70 | 18,800 | — | — |
| 2024-09-23 | $6.32 | $9.98 | 18,900 | — | — |
| 2024-09-20 | $6.47 | $10.22 | 65,700 | — | — |
| 2024-09-19 | $6.35 | $10.03 | 124,000 | — | — |
| 2024-09-18 | $6.03 | $9.52 | 54,000 | — | — |
| 2024-09-17 | $5.99 | $9.46 | 131,200 | — | — |
| 2024-09-16 | $5.83 | $9.21 | 8,100 | — | — |
| 2024-09-13 | $5.72 | $9.03 | 26,700 | — | — |
| 2024-09-12 | $5.87 | $9.27 | 107,600 | — | — |
| 2024-09-11 | $5.70 | $9.00 | 19,700 | — | — |
| 2024-09-10 | $5.45 | $8.61 | 43,600 | — | — |
| 2024-09-09 | $5.46 | $8.62 | 15,900 | — | — |
| 2024-09-06 | $5.28 | $8.34 | 25,800 | — | — |
| 2024-09-05 | $5.08 | $8.02 | 13,000 | — | — |
| 2024-09-04 | $4.94 | $7.80 | 51,400 | — | — |
| 2024-09-03 | $4.80 | $7.58 | 6,200 | — | — |
| 2024-08-30 | $5.02 | $7.93 | 13,500 | — | — |
| 2024-08-29 | $5.01 | $7.91 | 4,300 | — | — |
| 2024-08-28 | $5.07 | $8.01 | 9,100 | — | — |
| 2024-08-27 | $5.01 | $7.91 | 13,700 | — | — |
| 2024-08-26 | $4.97 | $7.85 | 16,700 | — | — |
| 2024-08-23 | $4.85 | $7.66 | 2,600 | — | — |
| 2024-08-22 | $4.84 | $7.64 | 8,900 | — | — |
| 2024-08-21 | $4.86 | $7.68 | 2,700 | — | — |
| 2024-08-20 | $4.79 | $7.57 | 6,100 | — | — |
| 2024-08-19 | $4.87 | $7.69 | 3,400 | — | — |
| 2024-08-16 | $4.75 | $7.50 | 7,900 | — | — |
| 2024-08-15 | $4.90 | $7.74 | 4,500 | — | — |
| 2024-08-14 | $4.72 | $7.46 | 9,500 | — | — |
| 2024-08-13 | $4.66 | $7.36 | 26,600 | — | — |
| 2024-08-12 | $4.63 | $7.31 | 4,100 | — | — |
| 2024-08-09 | $4.60 | $7.27 | 11,500 | — | — |
| 2024-08-08 | $4.65 | $7.34 | 3,400 | — | — |
| 2024-08-07 | $4.54 | $7.17 | 13,000 | — | — |
| 2024-08-06 | $4.61 | $7.28 | 34,000 | — | — |
| 2024-08-05 | $4.61 | $7.28 | 50,200 | — | — |
| 2024-08-02 | $4.97 | $7.85 | 9,600 | — | — |
| 2024-08-01 | $5.01 | $7.91 | 6,000 | — | — |
| 2024-07-31 | $5.06 | $7.99 | 7,600 | — | — |
| 2024-07-30 | $5.08 | $8.02 | 8,500 | — | — |
| 2024-07-29 | $5.09 | $8.04 | 3,800 | — | — |
| 2024-07-26 | $5.04 | $7.96 | 10,400 | — | — |
| 2024-07-25 | $5.07 | $8.01 | 13,300 | — | — |
| 2024-07-24 | $5.11 | $8.07 | 9,600 | — | — |
| 2024-07-23 | $5.27 | $8.32 | 12,100 | — | — |
| 2024-07-22 | $5.37 | $8.48 | 18,900 | — | — |
| 2024-07-19 | $5.30 | $8.37 | 29,800 | — | — |
| 2024-07-18 | $5.23 | $8.26 | 10,500 | — | — |
| 2024-07-17 | $5.30 | $8.37 | 15,900 | — | — |
| 2024-07-16 | $5.25 | $8.29 | 13,900 | — | — |
| 2024-07-15 | $5.15 | $8.13 | 24,200 | — | — |
| 2024-07-12 | $5.10 | $8.06 | 21,300 | — | — |
| 2024-07-11 | $5.04 | $7.96 | 18,900 | — | — |
| 2024-07-10 | $5.08 | $8.02 | 54,700 | — | — |
| 2024-07-09 | $4.86 | $7.68 | 18,300 | — | — |
| 2024-07-08 | $4.75 | $7.50 | 66,200 | — | — |
| 2024-07-05 | $4.55 | $7.19 | 6,600 | — | — |
| 2024-07-03 | $4.69 | $7.41 | 52,800 | — | — |
| 2024-07-02 | $4.37 | $6.90 | 21,900 | — | — |
| 2024-07-01 | $4.39 | $6.93 | 19,500 | — | — |
| 2024-06-28 | $4.48 | $7.08 | 64,400 | — | — |
| 2024-06-27 | $4.44 | $7.01 | 19,900 | — | — |
| 2024-06-26 | $4.42 | $6.98 | 27,300 | — | — |
| 2024-06-25 | $4.40 | $6.95 | 24,200 | — | — |
| 2024-06-24 | $4.38 | $6.92 | 33,100 | — | — |
| 2024-06-21 | $4.39 | $6.93 | 32,100 | — | — |
| 2024-06-20 | $4.35 | $6.87 | 10,600 | — | — |
| 2024-06-18 | $4.35 | $6.87 | 18,800 | — | — |
| 2024-06-17 | $4.31 | $6.81 | 36,600 | — | — |
| 2024-06-14 | $4.29 | $6.78 | 18,900 | — | — |
| 2024-06-13 | $4.29 | $6.78 | 25,100 | — | — |
| 2024-06-12 | $4.34 | $6.86 | 6,600 | — | — |
| 2024-06-11 | $4.29 | $6.78 | 10,400 | — | — |
| 2024-06-10 | $4.35 | $6.87 | 1,700 | — | — |
| 2024-06-07 | $4.32 | $6.82 | 6,700 | — | — |
| 2024-06-06 | $4.35 | $6.87 | 3,300 | — | — |
| 2024-06-05 | $4.36 | $6.89 | 19,500 | — | — |
| 2024-06-04 | $4.39 | $6.93 | 27,000 | — | — |
| 2024-06-03 | $4.49 | $7.09 | 7,600 | — | — |
| 2024-05-31 | $4.44 | $7.01 | 18,800 | — | — |
| 2024-05-30 | $4.40 | $6.95 | 18,400 | — | — |
| 2024-05-29 | $4.39 | $6.93 | 18,800 | — | — |
| 2024-05-28 | $4.43 | $7.00 | 17,800 | — | — |
| 2024-05-24 | $4.44 | $7.01 | 14,000 | — | — |
| 2024-05-23 | $4.42 | $6.98 | 21,100 | — | — |
| 2024-05-22 | $4.38 | $6.92 | 25,500 | — | — |
| 2024-05-21 | $4.34 | $6.86 | 12,500 | — | — |
| 2024-05-20 | $4.37 | $6.90 | 11,700 | — | — |
| 2024-05-17 | $4.39 | $6.93 | 29,900 | — | — |
| 2024-05-16 | $4.42 | $6.98 | 6,000 | — | — |
| 2024-05-15 | $4.39 | $6.93 | 39,900 | — | — |
| 2024-05-14 | $4.39 | $6.93 | 28,500 | — | — |
| 2024-05-13 | $4.32 | $6.82 | 13,800 | — | — |
| 2024-05-10 | $4.42 | $6.98 | 42,700 | — | — |
| 2024-05-09 | $4.44 | $7.01 | 35,100 | — | — |
| 2024-05-08 | $4.36 | $6.89 | 11,200 | — | — |
| 2024-05-07 | $4.39 | $6.93 | 17,200 | — | — |
| 2024-05-06 | $4.43 | $7.00 | 43,600 | — | — |
| 2024-05-03 | $4.51 | $7.12 | 19,200 | — | — |
| 2024-05-02 | $4.56 | $7.20 | 24,300 | — | — |
| 2024-05-01 | $4.53 | $7.16 | 15,600 | — | — |
| 2024-04-30 | $4.56 | $7.20 | 11,000 | — | — |
| 2024-04-29 | $4.61 | $7.28 | 21,000 | — | — |
| 2024-04-26 | $4.60 | $7.27 | 29,100 | — | — |
| 2024-04-25 | $4.57 | $7.22 | 7,800 | — | — |
| 2024-04-24 | $4.57 | $7.22 | 11,500 | — | — |
| 2024-04-23 | $4.51 | $7.12 | 9,800 | — | — |
| 2024-04-22 | $4.43 | $7.00 | 53,900 | — | — |
| 2024-04-19 | $4.54 | $7.17 | 21,900 | — | — |
| 2024-04-18 | $4.48 | $7.08 | 8,000 | — | — |
| 2024-04-17 | $4.46 | $7.04 | 1,400 | — | — |
| 2024-04-16 | $4.44 | $7.01 | 6,800 | — | — |
| 2024-04-15 | $4.52 | $7.14 | 13,300 | — | — |
| 2024-04-12 | $4.44 | $7.01 | 7,300 | — | — |
| 2024-04-11 | $4.40 | $6.95 | 2,800 | — | — |
| 2024-04-10 | $4.50 | $7.11 | 9,300 | — | — |
| 2024-04-09 | $4.50 | $7.11 | 4,900 | — | — |
| 2024-04-08 | $4.50 | $7.11 | 15,700 | — | — |
| 2024-04-05 | $4.48 | $7.08 | 21,500 | — | — |
| 2024-04-04 | $4.50 | $7.11 | 16,700 | — | — |
| 2024-04-03 | $4.55 | $7.19 | 18,800 | — | — |
| 2024-04-02 | $4.61 | $7.28 | 12,600 | — | — |
| 2024-04-01 | $4.69 | $7.41 | 28,100 | — | — |
| 2024-03-28 | $4.80 | $7.58 | 18,200 | — | — |
| 2024-03-27 | $4.83 | $7.63 | 23,000 | — | — |
| 2024-03-26 | $4.65 | $7.34 | 15,800 | — | — |
| 2024-03-25 | $4.61 | $7.28 | 23,000 | — | — |
| 2024-03-22 | $4.56 | $7.20 | 18,900 | — | — |
| 2024-03-21 | $4.48 | $7.08 | 18,000 | — | — |
| 2024-03-20 | $4.53 | $7.16 | 23,300 | — | — |
| 2024-03-19 | $4.39 | $6.93 | 11,600 | — | — |
| 2024-03-18 | $4.41 | $6.97 | 27,500 | — | — |
| 2024-03-15 | $4.38 | $6.92 | 33,000 | — | — |
| 2024-03-14 | $4.64 | $7.33 | 24,900 | — | — |
| 2024-03-13 | $4.70 | $7.42 | 19,200 | — | — |
| 2024-03-12 | $4.89 | $7.72 | 25,300 | — | — |
| 2024-03-11 | $5.04 | $7.96 | 53,000 | — | — |
| 2024-03-08 | $5.14 | $8.12 | 43,600 | — | — |
| 2024-03-07 | $5.03 | $7.94 | 62,500 | — | — |
| 2024-03-06 | $4.70 | $7.42 | 14,900 | — | — |
| 2024-03-05 | $4.74 | $7.49 | 27,600 | — | — |
| 2024-03-04 | $4.73 | $7.47 | 8,500 | — | — |
| 2024-03-01 | $4.83 | $7.63 | 9,700 | — | — |
| 2024-02-29 | $4.92 | $7.77 | 27,100 | — | — |
| 2024-02-28 | $5.00 | $7.90 | 31,600 | — | — |
| 2024-02-27 | $4.93 | $7.79 | 62,500 | — | — |
| 2024-02-26 | $4.98 | $7.87 | 9,300 | — | — |
| 2024-02-23 | $4.96 | $7.83 | 25,000 | — | — |
| 2024-02-22 | $5.03 | $7.94 | 15,700 | — | — |
| 2024-02-21 | $4.96 | $7.83 | 27,100 | — | — |
| 2024-02-20 | $4.94 | $7.80 | 4,600 | — | — |
| 2024-02-16 | $4.99 | $7.88 | 15,300 | — | — |
| 2024-02-15 | $5.06 | $7.99 | 27,000 | — | — |
| 2024-02-14 | $5.00 | $7.90 | 23,700 | — | — |
| 2024-02-13 | $4.99 | $7.88 | 9,300 | — | — |
| 2024-02-12 | $5.04 | $7.96 | 19,100 | — | — |
| 2024-02-09 | $5.07 | $8.01 | 3,100 | — | — |
| 2024-02-08 | $5.00 | $7.90 | 13,200 | — | — |
| 2024-02-07 | $4.92 | $7.77 | 33,300 | — | — |
| 2024-02-06 | $4.98 | $7.87 | 10,200 | — | — |
| 2024-02-05 | $4.90 | $7.74 | 10,100 | — | — |
| 2024-02-02 | $4.91 | $7.76 | 8,300 | — | — |
| 2024-02-01 | $4.91 | $7.76 | 10,500 | — | — |
| 2024-01-31 | $4.96 | $7.83 | 83,300 | — | — |
| 2024-01-30 | $5.03 | $7.94 | 3,600 | — | — |
| 2024-01-29 | $5.10 | $8.06 | 10,400 | — | — |
| 2024-01-26 | $5.10 | $8.06 | 13,500 | — | — |
| 2024-01-25 | $5.13 | $8.10 | 27,000 | — | — |
| 2024-01-24 | $5.06 | $7.99 | 23,400 | — | — |
| 2024-01-23 | $5.13 | $8.10 | 19,400 | — | — |
| 2024-01-22 | $5.16 | $8.15 | 46,700 | — | — |
| 2024-01-19 | $5.19 | $8.20 | 18,000 | — | — |
| 2024-01-18 | $5.32 | $8.40 | 11,200 | — | — |
| 2024-01-17 | $5.39 | $8.51 | 28,300 | — | — |
| 2024-01-16 | $5.49 | $8.67 | 10,500 | — | — |
| 2024-01-12 | $5.57 | $8.80 | 7,200 | — | — |
| 2024-01-11 | $5.55 | $8.77 | 14,100 | — | — |
| 2024-01-10 | $5.60 | $8.85 | 28,400 | — | — |
| 2024-01-09 | $5.58 | $8.81 | 29,700 | — | — |
| 2024-01-08 | $5.61 | $8.86 | 13,000 | — | — |
| 2024-01-05 | $5.54 | $8.75 | 18,300 | — | — |
| 2024-01-04 | $5.62 | $8.88 | 24,100 | — | — |
| 2024-01-03 | $5.70 | $9.00 | 16,300 | — | — |
| 2024-01-02 | $5.75 | $9.08 | 26,300 | — | — |