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
- 2005-06-29 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 | $5.34 | $7.95 | 1,753,900 | — | — |
| 2024-12-30 | $5.18 | $7.72 | 1,922,300 | — | — |
| 2024-12-27 | $5.40 | $8.04 | 964,900 | — | — |
| 2024-12-26 | $5.69 | $8.48 | 1,219,500 | — | — |
| 2024-12-24 | $5.44 | $8.10 | 649,600 | — | — |
| 2024-12-23 | $5.39 | $8.03 | 1,210,700 | — | — |
| 2024-12-20 | $5.60 | $8.34 | 2,180,000 | — | — |
| 2024-12-19 | $5.64 | $8.40 | 1,119,700 | — | — |
| 2024-12-18 | $5.73 | $8.54 | 1,452,400 | — | — |
| 2024-12-17 | $5.96 | $8.88 | 1,370,700 | — | — |
| 2024-12-16 | $5.85 | $8.71 | 1,500,900 | — | — |
| 2024-12-13 | $5.97 | $8.89 | 1,833,800 | — | — |
| 2024-12-12 | $5.45 | $8.12 | 2,392,100 | — | — |
| 2024-12-11 | $5.74 | $8.55 | 2,546,400 | — | — |
| 2024-12-10 | $6.01 | $8.95 | 5,062,800 | — | — |
| 2024-12-09 | $5.79 | $8.62 | 3,395,400 | — | — |
| 2024-12-06 | $5.82 | $8.67 | 2,536,200 | — | — |
| 2024-12-05 | $5.80 | $8.56 | 2,124,700 | — | — |
| 2024-12-04 | $6.17 | $9.11 | 2,438,300 | — | — |
| 2024-12-03 | $5.81 | $8.58 | 3,327,600 | — | — |
| 2024-12-02 | $5.52 | $8.15 | 2,624,400 | — | — |
| 2024-11-29 | $4.96 | $7.32 | 1,174,000 | — | — |
| 2024-11-27 | $5.04 | $7.44 | 1,205,800 | — | — |
| 2024-11-26 | $4.82 | $7.12 | 2,555,600 | — | — |
| 2024-11-25 | $5.52 | $8.15 | 3,509,000 | — | — |
| 2024-11-22 | $5.04 | $7.44 | 2,246,100 | — | — |
| 2024-11-21 | $4.89 | $7.22 | 1,499,500 | — | — |
| 2024-11-20 | $4.66 | $6.88 | 1,387,000 | — | — |
| 2024-11-19 | $4.87 | $7.19 | 1,519,000 | — | — |
| 2024-11-18 | $4.74 | $7.00 | 2,727,300 | — | — |
| 2024-11-15 | $5.04 | $7.44 | 1,351,300 | — | — |
| 2024-11-14 | $5.16 | $7.62 | 1,242,800 | — | — |
| 2024-11-13 | $5.12 | $7.56 | 1,145,600 | — | — |
| 2024-11-12 | $5.13 | $7.58 | 1,127,200 | — | — |
| 2024-11-11 | $5.18 | $7.65 | 1,470,400 | — | — |
| 2024-11-08 | $4.99 | $7.37 | 1,834,300 | — | — |
| 2024-11-07 | $5.13 | $7.58 | 1,810,900 | — | — |
| 2024-11-06 | $5.03 | $7.43 | 2,759,800 | — | — |
| 2024-11-05 | $5.07 | $7.49 | 1,155,700 | — | — |
| 2024-11-04 | $5.12 | $7.56 | 1,434,200 | — | — |
| 2024-11-01 | $5.08 | $7.50 | 1,453,200 | — | — |
| 2024-10-31 | $5.21 | $7.69 | 1,419,600 | — | — |
| 2024-10-30 | $5.32 | $7.86 | 1,058,500 | — | — |
| 2024-10-29 | $5.36 | $7.92 | 2,648,100 | — | — |
| 2024-10-28 | $5.53 | $8.17 | 1,236,400 | — | — |
| 2024-10-25 | $5.57 | $8.23 | 956,400 | — | — |
| 2024-10-24 | $5.67 | $8.37 | 1,073,200 | — | — |
| 2024-10-23 | $5.87 | $8.67 | 1,418,200 | — | — |
| 2024-10-22 | $5.94 | $8.77 | 1,531,900 | — | — |
| 2024-10-21 | $5.89 | $8.70 | 1,376,400 | — | — |
| 2024-10-18 | $6.11 | $9.02 | 789,800 | — | — |
| 2024-10-17 | $6.26 | $9.24 | 827,000 | — | — |
| 2024-10-16 | $6.21 | $9.17 | 1,167,400 | — | — |
| 2024-10-15 | $6.16 | $9.10 | 1,867,500 | — | — |
| 2024-10-14 | $5.77 | $8.52 | 1,766,700 | — | — |
| 2024-10-11 | $6.06 | $8.95 | 1,523,700 | — | — |
| 2024-10-10 | $5.92 | $8.74 | 1,274,300 | — | — |
| 2024-10-09 | $5.92 | $8.74 | 1,705,400 | — | — |
| 2024-10-08 | $6.10 | $9.01 | 1,266,300 | — | — |
| 2024-10-07 | $6.27 | $9.26 | 1,622,700 | — | — |
| 2024-10-04 | $6.82 | $10.07 | 1,477,400 | — | — |
| 2024-10-03 | $6.74 | $9.88 | 1,793,600 | — | — |
| 2024-10-02 | $6.72 | $9.85 | 2,631,000 | — | — |
| 2024-10-01 | $6.85 | $10.04 | 2,445,600 | — | — |
| 2024-09-30 | $7.38 | $10.82 | 1,852,100 | — | — |
| 2024-09-27 | $6.89 | $10.10 | 2,358,900 | — | — |
| 2024-09-26 | $7.15 | $10.48 | 1,814,200 | — | — |
| 2024-09-25 | $7.06 | $10.35 | 3,406,800 | — | — |
| 2024-09-24 | $6.97 | $10.22 | 3,253,400 | — | — |
| 2024-09-23 | $6.69 | $9.81 | 5,702,400 | — | — |
| 2024-09-20 | $6.55 | $9.60 | 13,382,500 | — | — |
| 2024-09-19 | $6.48 | $9.50 | 3,831,400 | — | — |
| 2024-09-18 | $6.23 | $9.13 | 3,969,500 | — | — |
| 2024-09-17 | $6.40 | $9.38 | 4,640,900 | — | — |
| 2024-09-16 | $5.94 | $8.71 | 4,002,900 | — | — |
| 2024-09-13 | $5.81 | $8.52 | 5,912,500 | — | — |
| 2024-09-12 | $5.20 | $7.62 | 5,225,400 | — | — |
| 2024-09-11 | $5.14 | $7.53 | 10,576,600 | — | — |
| 2024-09-10 | $5.81 | $8.52 | 5,086,600 | — | — |
| 2024-09-09 | $6.01 | $8.81 | 3,727,000 | — | — |
| 2024-09-06 | $5.99 | $8.78 | 2,818,700 | — | — |
| 2024-09-05 | $6.03 | $8.84 | 2,239,800 | — | — |
| 2024-09-04 | $6.06 | $8.88 | 2,144,600 | — | — |
| 2024-09-03 | $6.13 | $8.99 | 4,090,300 | — | — |
| 2024-08-30 | $6.64 | $9.73 | 2,074,100 | — | — |
| 2024-08-29 | $7.20 | $10.55 | 1,255,800 | — | — |
| 2024-08-28 | $7.34 | $10.76 | 1,429,000 | — | — |
| 2024-08-27 | $7.65 | $11.21 | 1,855,100 | — | — |
| 2024-08-26 | $8.00 | $11.73 | 1,334,300 | — | — |
| 2024-08-23 | $8.05 | $11.80 | 1,777,700 | — | — |
| 2024-08-22 | $7.74 | $11.34 | 1,023,400 | — | — |
| 2024-08-21 | $7.78 | $11.40 | 1,710,100 | — | — |
| 2024-08-20 | $7.59 | $11.13 | 829,100 | — | — |
| 2024-08-19 | $7.66 | $11.23 | 1,021,700 | — | — |
| 2024-08-16 | $7.65 | $11.21 | 1,624,400 | — | — |
| 2024-08-15 | $7.45 | $10.92 | 2,037,200 | — | — |
| 2024-08-14 | $7.07 | $10.36 | 749,600 | — | — |
| 2024-08-13 | $7.21 | $10.57 | 950,000 | — | — |
| 2024-08-12 | $7.14 | $10.47 | 1,139,500 | — | — |
| 2024-08-09 | $7.04 | $10.32 | 1,165,000 | — | — |
| 2024-08-08 | $7.28 | $10.67 | 1,022,600 | — | — |
| 2024-08-07 | $7.04 | $10.32 | 872,300 | — | — |
| 2024-08-06 | $7.29 | $10.69 | 924,100 | — | — |
| 2024-08-05 | $7.23 | $10.60 | 1,666,500 | — | — |
| 2024-08-02 | $7.30 | $10.70 | 1,675,200 | — | — |
| 2024-08-01 | $7.91 | $11.59 | 1,847,800 | — | — |
| 2024-07-31 | $8.16 | $11.96 | 2,456,500 | — | — |
| 2024-07-30 | $7.84 | $11.49 | 1,601,300 | — | — |
| 2024-07-29 | $7.79 | $11.42 | 1,182,100 | — | — |
| 2024-07-26 | $7.84 | $11.49 | 1,368,000 | — | — |
| 2024-07-25 | $7.56 | $11.08 | 1,624,200 | — | — |
| 2024-07-24 | $7.52 | $11.02 | 1,247,800 | — | — |
| 2024-07-23 | $7.62 | $11.17 | 1,713,600 | — | — |
| 2024-07-22 | $7.45 | $10.92 | 1,390,400 | — | — |
| 2024-07-19 | $7.30 | $10.70 | 1,685,300 | — | — |
| 2024-07-18 | $7.25 | $10.63 | 1,665,400 | — | — |
| 2024-07-17 | $7.28 | $10.67 | 1,456,200 | — | — |
| 2024-07-16 | $7.39 | $10.83 | 2,120,000 | — | — |
| 2024-07-15 | $6.82 | $10.00 | 1,502,100 | — | — |
| 2024-07-12 | $7.06 | $10.35 | 1,689,100 | — | — |
| 2024-07-11 | $7.22 | $10.58 | 2,201,800 | — | — |
| 2024-07-10 | $6.79 | $9.95 | 1,537,400 | — | — |
| 2024-07-09 | $6.88 | $10.08 | 2,312,200 | — | — |
| 2024-07-08 | $6.78 | $9.94 | 2,684,800 | — | — |
| 2024-07-05 | $6.62 | $9.70 | 2,549,300 | — | — |
| 2024-07-03 | $6.67 | $9.78 | 1,495,000 | — | — |
| 2024-07-02 | $6.45 | $9.45 | 3,247,500 | — | — |
| 2024-07-01 | $6.69 | $9.81 | 2,593,600 | — | — |
| 2024-06-28 | $6.83 | $10.01 | 2,868,800 | — | — |
| 2024-06-27 | $7.05 | $10.33 | 2,193,900 | — | — |
| 2024-06-26 | $7.27 | $10.66 | 1,904,000 | — | — |
| 2024-06-25 | $7.36 | $10.79 | 2,974,100 | — | — |
| 2024-06-24 | $7.42 | $10.88 | 2,491,100 | — | — |
| 2024-06-21 | $7.51 | $11.01 | 16,327,500 | — | — |
| 2024-06-20 | $7.18 | $10.52 | 3,773,200 | — | — |
| 2024-06-18 | $6.79 | $9.95 | 3,516,700 | — | — |
| 2024-06-17 | $7.06 | $10.35 | 3,618,100 | — | — |
| 2024-06-14 | $7.16 | $10.49 | 2,158,700 | — | — |
| 2024-06-13 | $7.31 | $10.71 | 1,905,100 | — | — |
| 2024-06-12 | $7.29 | $10.69 | 2,496,700 | — | — |
| 2024-06-11 | $7.26 | $10.64 | 2,858,200 | — | — |
| 2024-06-10 | $7.11 | $10.42 | 3,157,900 | — | — |
| 2024-06-07 | $7.67 | $11.24 | 2,459,500 | — | — |
| 2024-06-06 | $7.87 | $11.54 | 3,346,800 | — | — |
| 2024-06-05 | $8.51 | $12.47 | 3,093,400 | — | — |
| 2024-06-04 | $8.80 | $12.83 | 5,436,400 | — | — |
| 2024-06-03 | $11.05 | $16.10 | 3,535,000 | — | — |
| 2024-05-31 | $10.05 | $14.65 | 1,594,300 | — | — |
| 2024-05-30 | $9.46 | $13.79 | 1,403,800 | — | — |
| 2024-05-29 | $9.33 | $13.60 | 1,135,800 | — | — |
| 2024-05-28 | $9.54 | $13.90 | 1,092,300 | — | — |
| 2024-05-24 | $9.67 | $14.09 | 1,074,500 | — | — |
| 2024-05-23 | $9.27 | $13.51 | 2,067,600 | — | — |
| 2024-05-22 | $9.25 | $13.48 | 1,113,200 | — | — |
| 2024-05-21 | $9.60 | $13.99 | 1,025,600 | — | — |
| 2024-05-20 | $9.42 | $13.73 | 1,231,300 | — | — |
| 2024-05-17 | $9.32 | $13.58 | 981,900 | — | — |
| 2024-05-16 | $9.18 | $13.38 | 1,308,700 | — | — |
| 2024-05-15 | $9.22 | $13.44 | 1,219,600 | — | — |
| 2024-05-14 | $9.46 | $13.79 | 2,697,700 | — | — |
| 2024-05-13 | $9.44 | $13.76 | 1,597,500 | — | — |
| 2024-05-10 | $9.64 | $14.05 | 1,058,400 | — | — |
| 2024-05-09 | $9.83 | $14.33 | 973,000 | — | — |
| 2024-05-08 | $9.62 | $14.02 | 1,318,800 | — | — |
| 2024-05-07 | $9.54 | $13.90 | 1,856,900 | — | — |
| 2024-05-06 | $9.57 | $13.95 | 930,500 | — | — |
| 2024-05-03 | $9.53 | $13.89 | 1,194,000 | — | — |
| 2024-05-02 | $9.41 | $13.71 | 1,011,300 | — | — |
| 2024-05-01 | $9.19 | $13.39 | 1,049,800 | — | — |
| 2024-04-30 | $9.29 | $13.54 | 820,800 | — | — |
| 2024-04-29 | $9.50 | $13.85 | 1,107,400 | — | — |
| 2024-04-26 | $9.66 | $14.08 | 826,400 | — | — |
| 2024-04-25 | $9.33 | $13.60 | 1,039,800 | — | — |
| 2024-04-24 | $9.44 | $13.76 | 1,164,100 | — | — |
| 2024-04-23 | $9.69 | $14.12 | 1,490,100 | — | — |
| 2024-04-22 | $8.85 | $12.90 | 1,389,600 | — | — |
| 2024-04-19 | $8.79 | $12.81 | 1,179,400 | — | — |
| 2024-04-18 | $8.51 | $12.40 | 999,600 | — | — |
| 2024-04-17 | $8.58 | $12.50 | 1,048,000 | — | — |
| 2024-04-16 | $8.67 | $12.64 | 1,485,900 | — | — |
| 2024-04-15 | $8.43 | $12.29 | 1,466,000 | — | — |
| 2024-04-12 | $8.29 | $12.08 | 1,310,300 | — | — |
| 2024-04-11 | $8.68 | $12.65 | 1,465,100 | — | — |
| 2024-04-10 | $8.59 | $12.52 | 1,663,500 | — | — |
| 2024-04-09 | $9.18 | $13.38 | 1,568,800 | — | — |
| 2024-04-08 | $9.44 | $13.76 | 1,588,900 | — | — |
| 2024-04-05 | $10.06 | $14.66 | 819,700 | — | — |
| 2024-04-04 | $9.96 | $14.52 | 1,252,900 | — | — |
| 2024-04-03 | $10.10 | $14.72 | 1,382,400 | — | — |
| 2024-04-02 | $10.11 | $14.73 | 1,655,000 | — | — |
| 2024-04-01 | $10.83 | $15.78 | 1,856,300 | — | — |
| 2024-03-28 | $10.93 | $15.93 | 1,344,000 | — | — |
| 2024-03-27 | $10.62 | $15.48 | 2,353,800 | — | — |
| 2024-03-26 | $10.41 | $15.10 | 1,716,400 | — | — |
| 2024-03-25 | $10.91 | $15.82 | 1,509,800 | — | — |
| 2024-03-22 | $11.22 | $16.27 | 2,372,600 | — | — |
| 2024-03-21 | $10.89 | $15.80 | 3,679,300 | — | — |
| 2024-03-20 | $11.52 | $16.71 | 1,843,900 | — | — |
| 2024-03-19 | $11.14 | $16.16 | 1,126,900 | — | — |
| 2024-03-18 | $11.13 | $16.14 | 1,282,300 | — | — |
| 2024-03-15 | $11.00 | $15.95 | 5,015,400 | — | — |
| 2024-03-14 | $10.78 | $15.64 | 1,071,700 | — | — |
| 2024-03-13 | $10.82 | $15.69 | 975,800 | — | — |
| 2024-03-12 | $10.36 | $15.03 | 1,331,000 | — | — |
| 2024-03-11 | $10.26 | $14.88 | 880,400 | — | — |
| 2024-03-08 | $10.03 | $14.55 | 1,255,800 | — | — |
| 2024-03-07 | $10.25 | $14.87 | 1,132,300 | — | — |
| 2024-03-06 | $10.32 | $14.97 | 1,188,000 | — | — |
| 2024-03-05 | $10.67 | $15.48 | 955,200 | — | — |
| 2024-03-04 | $10.40 | $15.08 | 1,405,500 | — | — |
| 2024-03-01 | $10.75 | $15.59 | 1,678,200 | — | — |
| 2024-02-29 | $10.56 | $15.32 | 1,306,200 | — | — |
| 2024-02-28 | $10.13 | $14.69 | 975,600 | — | — |
| 2024-02-27 | $10.22 | $14.82 | 1,279,400 | — | — |
| 2024-02-26 | $9.73 | $14.11 | 939,100 | — | — |
| 2024-02-23 | $9.76 | $14.16 | 1,043,300 | — | — |
| 2024-02-22 | $9.29 | $13.47 | 856,900 | — | — |
| 2024-02-21 | $9.19 | $13.33 | 774,600 | — | — |
| 2024-02-20 | $8.90 | $12.91 | 1,254,000 | — | — |
| 2024-02-16 | $9.25 | $13.42 | 977,500 | — | — |
| 2024-02-15 | $9.56 | $13.87 | 1,048,400 | — | — |
| 2024-02-14 | $9.14 | $13.26 | 1,185,400 | — | — |
| 2024-02-13 | $9.00 | $13.05 | 1,682,400 | — | — |
| 2024-02-12 | $9.82 | $14.24 | 1,158,600 | — | — |
| 2024-02-09 | $9.48 | $13.75 | 948,200 | — | — |
| 2024-02-08 | $9.48 | $13.75 | 916,100 | — | — |
| 2024-02-07 | $9.08 | $13.17 | 923,800 | — | — |
| 2024-02-06 | $9.15 | $13.27 | 1,362,600 | — | — |
| 2024-02-05 | $9.16 | $13.29 | 1,218,200 | — | — |
| 2024-02-02 | $9.21 | $13.36 | 1,093,100 | — | — |
| 2024-02-01 | $9.12 | $13.23 | 1,294,000 | — | — |
| 2024-01-31 | $8.57 | $12.43 | 1,442,000 | — | — |
| 2024-01-30 | $8.88 | $12.88 | 1,085,200 | — | — |
| 2024-01-29 | $8.72 | $12.65 | 930,100 | — | — |
| 2024-01-26 | $8.66 | $12.56 | 716,200 | — | — |
| 2024-01-25 | $8.57 | $12.43 | 1,107,000 | — | — |
| 2024-01-24 | $8.32 | $12.07 | 760,300 | — | — |
| 2024-01-23 | $8.45 | $12.26 | 1,054,700 | — | — |
| 2024-01-22 | $8.51 | $12.34 | 1,308,400 | — | — |
| 2024-01-19 | $8.23 | $11.94 | 1,739,900 | — | — |
| 2024-01-18 | $8.26 | $11.98 | 1,788,700 | — | — |
| 2024-01-17 | $8.24 | $11.95 | 1,114,000 | — | — |
| 2024-01-16 | $8.42 | $12.21 | 1,263,200 | — | — |
| 2024-01-12 | $8.68 | $12.59 | 925,800 | — | — |
| 2024-01-11 | $8.79 | $12.75 | 996,500 | — | — |
| 2024-01-10 | $8.98 | $13.02 | 1,550,400 | — | — |
| 2024-01-09 | $8.78 | $12.73 | 1,432,900 | — | — |
| 2024-01-08 | $8.91 | $12.92 | 1,465,500 | — | — |
| 2024-01-05 | $8.50 | $12.33 | 1,262,700 | — | — |
| 2024-01-04 | $8.52 | $12.36 | 1,089,300 | — | — |
| 2024-01-03 | $8.62 | $12.50 | 1,735,100 | — | — |
| 2024-01-02 | $9.00 | $13.05 | 1,306,500 | — | — |