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
- 1999-01-29 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 | $5.83 | $6.64 | 1,476,700 | — | — |
| 2024-12-30 | $5.78 | $6.58 | 1,362,800 | — | — |
| 2024-12-27 | $5.86 | $6.67 | 1,326,700 | — | — |
| 2024-12-26 | $5.99 | $6.82 | 1,495,600 | — | — |
| 2024-12-24 | $5.89 | $6.71 | 911,900 | — | — |
| 2024-12-23 | $5.75 | $6.55 | 1,279,700 | — | — |
| 2024-12-20 | $5.78 | $6.58 | 4,445,100 | — | — |
| 2024-12-19 | $5.89 | $6.71 | 1,497,400 | — | — |
| 2024-12-18 | $5.98 | $6.81 | 1,858,800 | — | — |
| 2024-12-17 | $6.29 | $7.16 | 1,264,100 | — | — |
| 2024-12-16 | $6.37 | $7.25 | 1,444,100 | — | — |
| 2024-12-13 | $6.61 | $7.53 | 1,560,300 | — | — |
| 2024-12-12 | $6.76 | $7.70 | 1,152,900 | — | — |
| 2024-12-11 | $6.88 | $7.83 | 1,269,000 | — | — |
| 2024-12-10 | $6.83 | $7.78 | 1,756,900 | — | — |
| 2024-12-09 | $6.84 | $7.79 | 1,188,800 | — | — |
| 2024-12-06 | $6.63 | $7.55 | 1,227,800 | — | — |
| 2024-12-05 | $6.67 | $7.59 | 950,200 | — | — |
| 2024-12-04 | $6.87 | $7.82 | 1,069,600 | — | — |
| 2024-12-03 | $6.77 | $7.71 | 994,700 | — | — |
| 2024-12-02 | $6.83 | $7.78 | 2,254,800 | — | — |
| 2024-11-29 | $6.61 | $7.53 | 919,000 | — | — |
| 2024-11-27 | $6.70 | $7.63 | 1,052,900 | — | — |
| 2024-11-26 | $6.63 | $7.55 | 1,842,100 | — | — |
| 2024-11-25 | $6.82 | $7.77 | 1,688,800 | — | — |
| 2024-11-22 | $6.52 | $7.42 | 1,349,500 | — | — |
| 2024-11-21 | $6.38 | $7.26 | 1,386,200 | — | — |
| 2024-11-20 | $6.19 | $7.05 | 1,030,800 | — | — |
| 2024-11-19 | $6.15 | $7.00 | 934,900 | — | — |
| 2024-11-18 | $6.19 | $7.05 | 1,122,400 | — | — |
| 2024-11-15 | $6.31 | $7.18 | 2,523,400 | — | — |
| 2024-11-14 | $6.28 | $7.15 | 2,268,900 | — | — |
| 2024-11-13 | $6.51 | $7.41 | 2,071,300 | — | — |
| 2024-11-12 | $6.54 | $7.45 | 2,432,100 | — | — |
| 2024-11-11 | $6.71 | $7.64 | 1,600,200 | — | — |
| 2024-11-08 | $6.77 | $7.71 | 3,467,400 | — | — |
| 2024-11-07 | $6.22 | $7.08 | 2,816,900 | — | — |
| 2024-11-06 | $6.20 | $7.06 | 1,958,700 | — | — |
| 2024-11-05 | $5.88 | $6.70 | 1,898,600 | — | — |
| 2024-11-04 | $5.80 | $6.60 | 1,933,400 | — | — |
| 2024-11-01 | $5.76 | $6.56 | 2,052,800 | — | — |
| 2024-10-31 | $5.65 | $6.43 | 1,675,800 | — | — |
| 2024-10-30 | $5.81 | $6.62 | 1,798,800 | — | — |
| 2024-10-29 | $6.11 | $6.96 | 1,079,300 | — | — |
| 2024-10-28 | $6.30 | $7.17 | 2,532,100 | — | — |
| 2024-10-25 | $6.00 | $6.83 | 1,305,600 | — | — |
| 2024-10-24 | $6.14 | $6.99 | 2,021,200 | — | — |
| 2024-10-23 | $6.04 | $6.88 | 1,074,400 | — | — |
| 2024-10-22 | $6.05 | $6.89 | 1,313,800 | — | — |
| 2024-10-21 | $6.22 | $7.08 | 1,361,800 | — | — |
| 2024-10-18 | $6.31 | $7.18 | 2,163,600 | — | — |
| 2024-10-17 | $6.29 | $7.16 | 1,173,800 | — | — |
| 2024-10-16 | $6.18 | $7.04 | 1,514,600 | — | — |
| 2024-10-15 | $6.03 | $6.87 | 977,100 | — | — |
| 2024-10-14 | $6.14 | $6.99 | 1,201,000 | — | — |
| 2024-10-11 | $6.13 | $6.98 | 689,000 | — | — |
| 2024-10-10 | $6.01 | $6.84 | 1,633,700 | — | — |
| 2024-10-09 | $6.00 | $6.83 | 855,000 | — | — |
| 2024-10-08 | $5.98 | $6.81 | 1,350,700 | — | — |
| 2024-10-07 | $6.11 | $6.96 | 1,182,800 | — | — |
| 2024-10-04 | $6.26 | $7.13 | 1,188,400 | — | — |
| 2024-10-03 | $6.10 | $6.95 | 1,241,600 | — | — |
| 2024-10-02 | $6.25 | $7.12 | 1,171,200 | — | — |
| 2024-10-01 | $6.08 | $6.92 | 1,737,800 | — | — |
| 2024-09-30 | $6.18 | $7.04 | 1,705,300 | — | — |
| 2024-09-27 | $6.38 | $7.26 | 2,813,400 | — | — |
| 2024-09-26 | $6.18 | $7.04 | 1,833,200 | — | — |
| 2024-09-25 | $6.10 | $6.95 | 1,391,700 | — | — |
| 2024-09-24 | $6.12 | $6.97 | 1,372,900 | — | — |
| 2024-09-23 | $6.08 | $6.92 | 1,146,500 | — | — |
| 2024-09-20 | $6.10 | $6.95 | 3,834,900 | — | — |
| 2024-09-19 | $6.28 | $7.15 | 1,001,900 | — | — |
| 2024-09-18 | $6.08 | $6.92 | 1,613,500 | — | — |
| 2024-09-17 | $6.13 | $6.98 | 1,106,700 | — | — |
| 2024-09-16 | $5.93 | $6.75 | 1,313,500 | — | — |
| 2024-09-13 | $5.83 | $6.64 | 1,769,000 | — | — |
| 2024-09-12 | $5.55 | $6.32 | 1,314,900 | — | — |
| 2024-09-11 | $5.65 | $6.43 | 1,394,400 | — | — |
| 2024-09-10 | $5.65 | $6.43 | 2,826,400 | — | — |
| 2024-09-09 | $5.85 | $6.66 | 1,445,700 | — | — |
| 2024-09-06 | $5.90 | $6.72 | 1,984,800 | — | — |
| 2024-09-05 | $6.08 | $6.92 | 1,826,700 | — | — |
| 2024-09-04 | $6.15 | $7.00 | 1,715,100 | — | — |
| 2024-09-03 | $6.22 | $7.08 | 1,968,500 | — | — |
| 2024-08-30 | $6.43 | $7.32 | 998,800 | — | — |
| 2024-08-29 | $6.46 | $7.36 | 913,600 | — | — |
| 2024-08-28 | $6.43 | $7.32 | 1,050,600 | — | — |
| 2024-08-27 | $6.48 | $7.38 | 1,544,800 | — | — |
| 2024-08-26 | $6.51 | $7.41 | 1,060,500 | — | — |
| 2024-08-23 | $6.53 | $7.44 | 2,038,600 | — | — |
| 2024-08-22 | $6.25 | $7.12 | 1,122,800 | — | — |
| 2024-08-21 | $6.39 | $7.28 | 748,100 | — | — |
| 2024-08-20 | $6.33 | $7.21 | 1,151,400 | — | — |
| 2024-08-19 | $6.43 | $7.32 | 1,479,200 | — | — |
| 2024-08-16 | $6.35 | $7.23 | 1,365,000 | — | — |
| 2024-08-15 | $6.33 | $7.21 | 947,400 | — | — |
| 2024-08-14 | $6.16 | $7.01 | 1,248,300 | — | — |
| 2024-08-13 | $6.17 | $7.03 | 1,551,900 | — | — |
| 2024-08-12 | $6.06 | $6.90 | 2,604,900 | — | — |
| 2024-08-09 | $6.51 | $7.41 | 3,058,700 | — | — |
| 2024-08-08 | $6.21 | $7.07 | 1,528,200 | — | — |
| 2024-08-07 | $6.07 | $6.91 | 1,548,100 | — | — |
| 2024-08-06 | $6.32 | $7.20 | 1,504,100 | — | — |
| 2024-08-05 | $6.36 | $7.24 | 2,010,900 | — | — |
| 2024-08-02 | $6.66 | $7.58 | 1,965,700 | — | — |
| 2024-08-01 | $7.16 | $8.15 | 1,315,900 | — | — |
| 2024-07-31 | $7.43 | $8.46 | 3,445,000 | — | — |
| 2024-07-30 | $7.11 | $8.10 | 960,900 | — | — |
| 2024-07-29 | $7.13 | $8.12 | 935,500 | — | — |
| 2024-07-26 | $7.21 | $8.21 | 1,046,100 | — | — |
| 2024-07-25 | $7.03 | $8.00 | 1,284,600 | — | — |
| 2024-07-24 | $7.09 | $8.07 | 898,500 | — | — |
| 2024-07-23 | $7.24 | $8.24 | 1,264,400 | — | — |
| 2024-07-22 | $7.23 | $8.23 | 1,289,700 | — | — |
| 2024-07-19 | $6.99 | $7.96 | 1,393,100 | — | — |
| 2024-07-18 | $7.35 | $8.37 | 1,001,900 | — | — |
| 2024-07-17 | $7.43 | $8.46 | 1,433,400 | — | — |
| 2024-07-16 | $7.35 | $8.37 | 1,701,500 | — | — |
| 2024-07-15 | $7.15 | $8.14 | 916,900 | — | — |
| 2024-07-12 | $7.17 | $8.16 | 967,100 | — | — |
| 2024-07-11 | $7.03 | $8.00 | 1,473,700 | — | — |
| 2024-07-10 | $6.81 | $7.75 | 1,180,500 | — | — |
| 2024-07-09 | $6.77 | $7.71 | 1,475,100 | — | — |
| 2024-07-08 | $6.71 | $7.64 | 993,300 | — | — |
| 2024-07-05 | $6.67 | $7.59 | 1,510,000 | — | — |
| 2024-07-03 | $6.99 | $7.96 | 420,500 | — | — |
| 2024-07-02 | $6.95 | $7.91 | 1,201,500 | — | — |
| 2024-07-01 | $6.91 | $7.87 | 988,000 | — | — |
| 2024-06-28 | $6.99 | $7.96 | 1,754,500 | — | — |
| 2024-06-27 | $6.90 | $7.86 | 1,038,800 | — | — |
| 2024-06-26 | $7.03 | $8.00 | 1,285,900 | — | — |
| 2024-06-25 | $7.11 | $8.10 | 774,100 | — | — |
| 2024-06-24 | $7.12 | $8.11 | 1,366,900 | — | — |
| 2024-06-21 | $6.92 | $7.88 | 4,440,300 | — | — |
| 2024-06-20 | $6.80 | $7.74 | 1,260,500 | — | — |
| 2024-06-18 | $6.89 | $7.85 | 1,012,300 | — | — |
| 2024-06-17 | $7.06 | $8.04 | 1,222,500 | — | — |
| 2024-06-14 | $6.91 | $7.87 | 1,462,200 | — | — |
| 2024-06-13 | $7.18 | $8.18 | 1,303,700 | — | — |
| 2024-06-12 | $7.48 | $8.52 | 1,022,700 | — | — |
| 2024-06-11 | $7.30 | $8.31 | 1,770,000 | — | — |
| 2024-06-10 | $7.50 | $8.54 | 1,067,700 | — | — |
| 2024-06-07 | $7.53 | $8.57 | 1,164,000 | — | — |
| 2024-06-06 | $7.65 | $8.71 | 1,131,800 | — | — |
| 2024-06-05 | $7.76 | $8.84 | 1,090,800 | — | — |
| 2024-06-04 | $7.60 | $8.65 | 1,112,500 | — | — |
| 2024-06-03 | $7.74 | $8.81 | 1,282,300 | — | — |
| 2024-05-31 | $7.64 | $8.70 | 1,398,300 | — | — |
| 2024-05-30 | $7.52 | $8.56 | 927,000 | — | — |
| 2024-05-29 | $7.27 | $8.28 | 880,400 | — | — |
| 2024-05-28 | $7.45 | $8.48 | 973,900 | — | — |
| 2024-05-24 | $7.41 | $8.44 | 864,700 | — | — |
| 2024-05-23 | $7.32 | $8.33 | 1,133,500 | — | — |
| 2024-05-22 | $7.41 | $8.44 | 1,105,500 | — | — |
| 2024-05-21 | $7.64 | $8.70 | 954,500 | — | — |
| 2024-05-20 | $7.88 | $8.97 | 1,133,300 | — | — |
| 2024-05-17 | $7.95 | $9.05 | 1,066,100 | — | — |
| 2024-05-16 | $7.90 | $9.00 | 1,085,200 | — | — |
| 2024-05-15 | $7.90 | $9.00 | 870,600 | — | — |
| 2024-05-14 | $7.85 | $8.94 | 1,438,600 | — | — |
| 2024-05-13 | $7.67 | $8.73 | 1,062,300 | — | — |
| 2024-05-10 | $7.62 | $8.68 | 998,300 | — | — |
| 2024-05-09 | $7.71 | $8.78 | 1,368,800 | — | — |
| 2024-05-08 | $7.80 | $8.88 | 1,389,900 | — | — |
| 2024-05-07 | $7.58 | $8.63 | 1,421,100 | — | — |
| 2024-05-06 | $7.66 | $8.72 | 1,071,900 | — | — |
| 2024-05-03 | $7.49 | $8.53 | 2,015,500 | — | — |
| 2024-05-02 | $7.32 | $8.33 | 1,394,900 | — | — |
| 2024-05-01 | $7.39 | $8.41 | 1,234,900 | — | — |
| 2024-04-30 | $7.34 | $8.36 | 1,785,200 | — | — |
| 2024-04-29 | $7.56 | $8.61 | 1,057,400 | — | — |
| 2024-04-26 | $7.52 | $8.56 | 811,900 | — | — |
| 2024-04-25 | $7.47 | $8.51 | 1,236,800 | — | — |
| 2024-04-24 | $7.56 | $8.61 | 1,308,800 | — | — |
| 2024-04-23 | $7.49 | $8.53 | 1,745,400 | — | — |
| 2024-04-22 | $7.22 | $8.22 | 1,422,700 | — | — |
| 2024-04-19 | $7.08 | $8.06 | 1,186,500 | — | — |
| 2024-04-18 | $6.98 | $7.95 | 1,342,700 | — | — |
| 2024-04-17 | $6.95 | $7.91 | 1,153,800 | — | — |
| 2024-04-16 | $7.02 | $7.99 | 1,312,000 | — | — |
| 2024-04-15 | $6.99 | $7.96 | 1,363,100 | — | — |
| 2024-04-12 | $7.07 | $8.05 | 1,019,300 | — | — |
| 2024-04-11 | $7.25 | $8.26 | 594,400 | — | — |
| 2024-04-10 | $7.23 | $8.23 | 1,511,800 | — | — |
| 2024-04-09 | $7.59 | $8.64 | 1,280,600 | — | — |
| 2024-04-08 | $7.38 | $8.40 | 982,200 | — | — |
| 2024-04-05 | $7.27 | $8.28 | 955,600 | — | — |
| 2024-04-04 | $7.10 | $8.08 | 926,100 | — | — |
| 2024-04-03 | $7.26 | $8.27 | 1,341,100 | — | — |
| 2024-04-02 | $7.19 | $8.19 | 1,727,600 | — | — |
| 2024-04-01 | $7.24 | $8.24 | 1,308,400 | — | — |
| 2024-03-28 | $7.36 | $8.38 | 1,063,300 | — | — |
| 2024-03-27 | $7.38 | $8.40 | 1,640,500 | — | — |
| 2024-03-26 | $7.05 | $8.03 | 1,094,600 | — | — |
| 2024-03-25 | $7.17 | $8.16 | 1,267,700 | — | — |
| 2024-03-22 | $7.20 | $8.20 | 1,025,000 | — | — |
| 2024-03-21 | $7.33 | $8.35 | 2,486,700 | — | — |
| 2024-03-20 | $7.06 | $8.04 | 2,156,300 | — | — |
| 2024-03-19 | $6.90 | $7.86 | 1,931,700 | — | — |
| 2024-03-18 | $6.76 | $7.70 | 2,620,400 | — | — |
| 2024-03-15 | $6.59 | $7.50 | 29,101,900 | — | — |
| 2024-03-14 | $6.54 | $7.45 | 3,374,300 | — | — |
| 2024-03-13 | $6.52 | $7.42 | 2,454,500 | — | — |
| 2024-03-12 | $6.58 | $7.49 | 1,825,900 | — | — |
| 2024-03-11 | $6.67 | $7.59 | 2,168,200 | — | — |
| 2024-03-08 | $6.69 | $7.62 | 1,867,100 | — | — |
| 2024-03-07 | $6.78 | $7.72 | 2,177,700 | — | — |
| 2024-03-06 | $6.66 | $7.58 | 2,021,100 | — | — |
| 2024-03-05 | $6.76 | $7.70 | 1,845,300 | — | — |
| 2024-03-04 | $6.76 | $7.70 | 1,723,500 | — | — |
| 2024-03-01 | $6.87 | $7.82 | 1,838,700 | — | — |
| 2024-02-29 | $6.92 | $7.88 | 2,022,800 | — | — |
| 2024-02-28 | $6.62 | $7.54 | 3,244,600 | — | — |
| 2024-02-27 | $6.70 | $7.63 | 2,647,400 | — | — |
| 2024-02-26 | $6.71 | $7.64 | 3,985,900 | — | — |
| 2024-02-23 | $7.09 | $8.07 | 2,348,900 | — | — |
| 2024-02-22 | $7.29 | $8.30 | 1,999,100 | — | — |
| 2024-02-21 | $7.37 | $8.39 | 2,147,100 | — | — |
| 2024-02-20 | $7.72 | $8.79 | 2,124,200 | — | — |
| 2024-02-16 | $8.28 | $9.43 | 1,760,600 | — | — |
| 2024-02-15 | $8.55 | $9.74 | 2,500,500 | — | — |
| 2024-02-14 | $8.15 | $9.28 | 1,575,200 | — | — |
| 2024-02-13 | $7.98 | $9.09 | 1,239,800 | — | — |
| 2024-02-12 | $8.34 | $9.50 | 1,190,500 | — | — |
| 2024-02-09 | $8.20 | $9.34 | 718,700 | — | — |
| 2024-02-08 | $8.12 | $9.25 | 680,800 | — | — |
| 2024-02-07 | $8.07 | $9.19 | 749,600 | — | — |
| 2024-02-06 | $8.19 | $9.33 | 809,000 | — | — |
| 2024-02-05 | $7.90 | $9.00 | 765,100 | — | — |
| 2024-02-02 | $8.21 | $9.35 | 869,200 | — | — |
| 2024-02-01 | $8.23 | $9.37 | 1,211,500 | — | — |
| 2024-01-31 | $8.09 | $9.21 | 1,018,600 | — | — |
| 2024-01-30 | $8.21 | $9.35 | 936,600 | — | — |
| 2024-01-29 | $8.11 | $9.23 | 779,200 | — | — |
| 2024-01-26 | $8.06 | $9.18 | 864,100 | — | — |
| 2024-01-25 | $7.99 | $9.10 | 1,450,600 | — | — |
| 2024-01-24 | $7.64 | $8.70 | 687,300 | — | — |
| 2024-01-23 | $7.75 | $8.82 | 794,400 | — | — |
| 2024-01-22 | $7.66 | $8.72 | 1,379,800 | — | — |
| 2024-01-19 | $7.52 | $8.56 | 824,400 | — | — |
| 2024-01-18 | $7.40 | $8.43 | 637,200 | — | — |
| 2024-01-17 | $7.31 | $8.32 | 1,865,500 | — | — |
| 2024-01-16 | $7.98 | $9.09 | 1,032,000 | — | — |
| 2024-01-12 | $8.02 | $9.13 | 543,800 | — | — |
| 2024-01-11 | $8.06 | $9.18 | 798,900 | — | — |
| 2024-01-10 | $8.13 | $9.26 | 966,400 | — | — |
| 2024-01-09 | $8.22 | $9.36 | 728,700 | — | — |
| 2024-01-08 | $8.39 | $9.55 | 665,700 | — | — |
| 2024-01-05 | $8.29 | $9.44 | 922,900 | — | — |
| 2024-01-04 | $8.19 | $9.33 | 1,054,900 | — | — |
| 2024-01-03 | $8.03 | $9.14 | 1,492,700 | — | — |
| 2024-01-02 | $8.74 | $9.95 | 796,900 | — | — |