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
- 2012-03-14 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 | $4.23 | $4.23 | 52,300 | — | — |
| 2024-12-30 | $4.18 | $4.18 | 83,800 | — | — |
| 2024-12-27 | $4.33 | $4.33 | 104,700 | — | — |
| 2024-12-26 | $4.06 | $4.06 | 61,700 | — | — |
| 2024-12-24 | $4.23 | $4.23 | 43,300 | — | — |
| 2024-12-23 | $4.03 | $4.03 | 74,800 | — | — |
| 2024-12-20 | $4.20 | $4.20 | 64,300 | — | — |
| 2024-12-19 | $4.26 | $4.26 | 48,200 | — | — |
| 2024-12-18 | $4.19 | $4.19 | 78,000 | — | — |
| 2024-12-17 | $4.63 | $4.63 | 32,200 | — | — |
| 2024-12-16 | $4.75 | $4.75 | 95,500 | — | — |
| 2024-12-13 | $4.69 | $4.69 | 24,600 | — | — |
| 2024-12-12 | $4.55 | $4.55 | 24,000 | — | — |
| 2024-12-11 | $4.53 | $4.53 | 67,200 | — | — |
| 2024-12-10 | $4.75 | $4.75 | 51,900 | — | — |
| 2024-12-09 | $4.90 | $4.90 | 130,600 | — | — |
| 2024-12-06 | $4.50 | $4.50 | 84,900 | — | — |
| 2024-12-05 | $4.51 | $4.51 | 84,900 | — | — |
| 2024-12-04 | $4.51 | $4.51 | 82,900 | — | — |
| 2024-12-03 | $4.68 | $4.68 | 127,600 | — | — |
| 2024-12-02 | $4.52 | $4.52 | 272,300 | — | — |
| 2024-11-29 | $3.92 | $3.92 | 60,000 | — | — |
| 2024-11-27 | $3.79 | $3.79 | 52,700 | — | — |
| 2024-11-26 | $3.90 | $3.90 | 50,100 | — | — |
| 2024-11-25 | $3.96 | $3.96 | 65,400 | — | — |
| 2024-11-22 | $3.96 | $3.96 | 63,600 | — | — |
| 2024-11-21 | $3.92 | $3.92 | 57,100 | — | — |
| 2024-11-20 | $3.90 | $3.90 | 57,000 | — | — |
| 2024-11-19 | $4.03 | $4.03 | 61,100 | — | — |
| 2024-11-18 | $3.75 | $3.75 | 38,200 | — | — |
| 2024-11-15 | $3.72 | $3.72 | 80,500 | — | — |
| 2024-11-14 | $3.88 | $3.88 | 260,900 | — | — |
| 2024-11-13 | $5.14 | $5.14 | 163,400 | — | — |
| 2024-11-12 | $4.94 | $4.94 | 120,500 | — | — |
| 2024-11-11 | $4.84 | $4.84 | 203,700 | — | — |
| 2024-11-08 | $4.08 | $4.08 | 189,700 | — | — |
| 2024-11-07 | $3.61 | $3.61 | 50,500 | — | — |
| 2024-11-06 | $3.49 | $3.49 | 24,500 | — | — |
| 2024-11-05 | $3.48 | $3.48 | 27,900 | — | — |
| 2024-11-04 | $3.50 | $3.50 | 22,600 | — | — |
| 2024-11-01 | $3.39 | $3.39 | 25,600 | — | — |
| 2024-10-31 | $3.44 | $3.44 | 17,500 | — | — |
| 2024-10-30 | $3.48 | $3.48 | 40,600 | — | — |
| 2024-10-29 | $3.44 | $3.44 | 30,000 | — | — |
| 2024-10-28 | $3.44 | $3.44 | 35,500 | — | — |
| 2024-10-25 | $3.46 | $3.46 | 27,700 | — | — |
| 2024-10-24 | $3.42 | $3.42 | 19,800 | — | — |
| 2024-10-23 | $3.43 | $3.43 | 94,000 | — | — |
| 2024-10-22 | $3.45 | $3.45 | 27,300 | — | — |
| 2024-10-21 | $3.44 | $3.44 | 43,800 | — | — |
| 2024-10-18 | $3.54 | $3.54 | 30,200 | — | — |
| 2024-10-17 | $3.59 | $3.59 | 34,000 | — | — |
| 2024-10-16 | $3.63 | $3.63 | 28,700 | — | — |
| 2024-10-15 | $3.57 | $3.57 | 33,700 | — | — |
| 2024-10-14 | $3.63 | $3.63 | 23,000 | — | — |
| 2024-10-11 | $3.73 | $3.73 | 26,600 | — | — |
| 2024-10-10 | $3.60 | $3.60 | 39,700 | — | — |
| 2024-10-09 | $3.69 | $3.69 | 40,400 | — | — |
| 2024-10-08 | $3.80 | $3.80 | 15,300 | — | — |
| 2024-10-07 | $3.76 | $3.76 | 26,700 | — | — |
| 2024-10-04 | $3.79 | $3.79 | 15,200 | — | — |
| 2024-10-03 | $3.66 | $3.66 | 9,000 | — | — |
| 2024-10-02 | $3.64 | $3.64 | 19,000 | — | — |
| 2024-10-01 | $3.70 | $3.70 | 23,000 | — | — |
| 2024-09-30 | $3.77 | $3.77 | 23,900 | — | — |
| 2024-09-27 | $3.88 | $3.88 | 21,900 | — | — |
| 2024-09-26 | $3.74 | $3.74 | 83,100 | — | — |
| 2024-09-25 | $3.48 | $3.48 | 99,600 | — | — |
| 2024-09-24 | $3.43 | $3.43 | 40,800 | — | — |
| 2024-09-23 | $3.46 | $3.46 | 63,700 | — | — |
| 2024-09-20 | $3.75 | $3.75 | 49,300 | — | — |
| 2024-09-19 | $3.84 | $3.84 | 31,800 | — | — |
| 2024-09-18 | $3.78 | $3.78 | 31,900 | — | — |
| 2024-09-17 | $3.70 | $3.70 | 20,300 | — | — |
| 2024-09-16 | $3.55 | $3.55 | 33,200 | — | — |
| 2024-09-13 | $3.77 | $3.77 | 26,600 | — | — |
| 2024-09-12 | $3.77 | $3.77 | 24,000 | — | — |
| 2024-09-11 | $3.69 | $3.69 | 12,000 | — | — |
| 2024-09-10 | $3.61 | $3.61 | 43,400 | — | — |
| 2024-09-09 | $3.42 | $3.42 | 54,900 | — | — |
| 2024-09-06 | $3.32 | $3.32 | 78,200 | — | — |
| 2024-09-05 | $3.41 | $3.41 | 43,400 | — | — |
| 2024-09-04 | $3.44 | $3.44 | 34,100 | — | — |
| 2024-09-03 | $3.57 | $3.57 | 105,000 | — | — |
| 2024-08-30 | $4.11 | $4.11 | 54,000 | — | — |
| 2024-08-29 | $3.99 | $3.99 | 70,600 | — | — |
| 2024-08-28 | $3.80 | $3.80 | 18,900 | — | — |
| 2024-08-27 | $3.75 | $3.75 | 48,200 | — | — |
| 2024-08-26 | $3.66 | $3.66 | 28,800 | — | — |
| 2024-08-23 | $3.79 | $3.79 | 62,300 | — | — |
| 2024-08-22 | $3.69 | $3.69 | 30,600 | — | — |
| 2024-08-21 | $3.84 | $3.84 | 47,500 | — | — |
| 2024-08-20 | $3.80 | $3.80 | 99,700 | — | — |
| 2024-08-19 | $3.91 | $3.91 | 114,400 | — | — |
| 2024-08-16 | $4.05 | $4.05 | 106,100 | — | — |
| 2024-08-15 | $4.15 | $4.15 | 135,200 | — | — |
| 2024-08-14 | $4.11 | $4.11 | 189,100 | — | — |
| 2024-08-13 | $4.77 | $4.77 | 100,700 | — | — |
| 2024-08-12 | $4.65 | $4.65 | 70,400 | — | — |
| 2024-08-09 | $4.36 | $4.36 | 45,800 | — | — |
| 2024-08-08 | $4.46 | $4.46 | 100,800 | — | — |
| 2024-08-07 | $4.41 | $4.41 | 69,500 | — | — |
| 2024-08-06 | $4.64 | $4.64 | 68,200 | — | — |
| 2024-08-05 | $4.76 | $4.76 | 135,600 | — | — |
| 2024-08-02 | $4.83 | $4.83 | 95,500 | — | — |
| 2024-08-01 | $5.10 | $5.10 | 68,900 | — | — |
| 2024-07-31 | $5.41 | $5.41 | 129,400 | — | — |
| 2024-07-30 | $5.10 | $5.10 | 54,500 | — | — |
| 2024-07-29 | $5.10 | $5.10 | 76,900 | — | — |
| 2024-07-26 | $5.34 | $5.34 | 54,500 | — | — |
| 2024-07-25 | $5.44 | $5.44 | 247,400 | — | — |
| 2024-07-24 | $5.84 | $5.84 | 74,500 | — | — |
| 2024-07-23 | $6.21 | $6.21 | 29,400 | — | — |
| 2024-07-22 | $6.04 | $6.04 | 31,900 | — | — |
| 2024-07-19 | $6.05 | $6.05 | 40,500 | — | — |
| 2024-07-18 | $5.91 | $5.91 | 66,900 | — | — |
| 2024-07-17 | $6.04 | $6.04 | 116,000 | — | — |
| 2024-07-16 | $6.42 | $6.42 | 88,700 | — | — |
| 2024-07-15 | $6.39 | $6.39 | 186,000 | — | — |
| 2024-07-12 | $6.12 | $6.12 | 108,800 | — | — |
| 2024-07-11 | $6.13 | $6.13 | 67,000 | — | — |
| 2024-07-10 | $6.15 | $6.15 | 139,800 | — | — |
| 2024-07-09 | $6.44 | $6.44 | 48,000 | — | — |
| 2024-07-08 | $6.53 | $6.53 | 92,600 | — | — |
| 2024-07-05 | $6.82 | $6.82 | 105,600 | — | — |
| 2024-07-03 | $6.77 | $6.77 | 51,100 | — | — |
| 2024-07-02 | $6.58 | $6.58 | 141,000 | — | — |
| 2024-07-01 | $6.87 | $6.87 | 141,800 | — | — |
| 2024-06-28 | $6.56 | $6.56 | 102,000 | — | — |
| 2024-06-27 | $6.65 | $6.65 | 115,000 | — | — |
| 2024-06-26 | $6.30 | $6.30 | 84,500 | — | — |
| 2024-06-25 | $6.18 | $6.18 | 49,500 | — | — |
| 2024-06-24 | $5.92 | $5.92 | 196,100 | — | — |
| 2024-06-21 | $6.14 | $6.14 | 112,200 | — | — |
| 2024-06-20 | $6.35 | $6.35 | 122,300 | — | — |
| 2024-06-18 | $6.30 | $6.30 | 117,200 | — | — |
| 2024-06-17 | $6.37 | $6.37 | 119,400 | — | — |
| 2024-06-14 | $5.96 | $5.96 | 146,400 | — | — |
| 2024-06-13 | $6.05 | $6.05 | 130,500 | — | — |
| 2024-06-12 | $6.11 | $6.11 | 171,800 | — | — |
| 2024-06-11 | $6.44 | $6.44 | 92,800 | — | — |
| 2024-06-10 | $6.60 | $6.60 | 116,800 | — | — |
| 2024-06-07 | $6.60 | $6.60 | 120,800 | — | — |
| 2024-06-06 | $6.64 | $6.64 | 94,500 | — | — |
| 2024-06-05 | $6.65 | $6.65 | 110,600 | — | — |
| 2024-06-04 | $6.27 | $6.27 | 192,900 | — | — |
| 2024-06-03 | $6.90 | $6.90 | 154,600 | — | — |
| 2024-05-31 | $7.14 | $7.14 | 94,000 | — | — |
| 2024-05-30 | $7.29 | $7.29 | 313,700 | — | — |
| 2024-05-29 | $7.81 | $7.81 | 331,200 | — | — |
| 2024-05-28 | $7.19 | $7.19 | 201,800 | — | — |
| 2024-05-24 | $6.97 | $6.97 | 159,000 | — | — |
| 2024-05-23 | $6.24 | $6.24 | 182,000 | — | — |
| 2024-05-22 | $6.78 | $6.78 | 76,900 | — | — |
| 2024-05-21 | $6.96 | $6.96 | 150,900 | — | — |
| 2024-05-20 | $6.82 | $6.82 | 264,400 | — | — |
| 2024-05-17 | $6.05 | $6.05 | 69,800 | — | — |
| 2024-05-16 | $6.14 | $6.14 | 112,400 | — | — |
| 2024-05-15 | $6.22 | $6.22 | 298,900 | — | — |
| 2024-05-14 | $5.71 | $5.71 | 81,700 | — | — |
| 2024-05-13 | $5.60 | $5.60 | 81,300 | — | — |
| 2024-05-10 | $5.70 | $5.70 | 41,900 | — | — |
| 2024-05-09 | $5.60 | $5.60 | 59,800 | — | — |
| 2024-05-08 | $5.51 | $5.51 | 58,800 | — | — |
| 2024-05-07 | $5.64 | $5.64 | 68,000 | — | — |
| 2024-05-06 | $5.52 | $5.52 | 111,700 | — | — |
| 2024-05-03 | $5.08 | $5.08 | 47,900 | — | — |
| 2024-05-02 | $5.07 | $5.07 | 46,300 | — | — |
| 2024-05-01 | $5.13 | $5.13 | 62,300 | — | — |
| 2024-04-30 | $4.84 | $4.84 | 64,000 | — | — |
| 2024-04-29 | $4.99 | $4.99 | 71,100 | — | — |
| 2024-04-26 | $5.13 | $5.13 | 52,200 | — | — |
| 2024-04-25 | $4.64 | $4.64 | 29,100 | — | — |
| 2024-04-24 | $4.66 | $4.66 | 57,500 | — | — |
| 2024-04-23 | $4.72 | $4.72 | 66,300 | — | — |
| 2024-04-22 | $4.55 | $4.55 | 185,400 | — | — |
| 2024-04-19 | $4.57 | $4.57 | 94,100 | — | — |
| 2024-04-18 | $4.59 | $4.59 | 165,300 | — | — |
| 2024-04-17 | $4.82 | $4.82 | 63,600 | — | — |
| 2024-04-16 | $4.84 | $4.84 | 98,500 | — | — |
| 2024-04-15 | $5.36 | $5.36 | 124,700 | — | — |
| 2024-04-12 | $5.51 | $5.51 | 46,700 | — | — |
| 2024-04-11 | $5.77 | $5.77 | 83,200 | — | — |
| 2024-04-10 | $5.45 | $5.45 | 66,000 | — | — |
| 2024-04-09 | $5.44 | $5.44 | 134,700 | — | — |
| 2024-04-08 | $5.74 | $5.74 | 60,300 | — | — |
| 2024-04-05 | $5.84 | $5.84 | 170,200 | — | — |
| 2024-04-04 | $6.11 | $6.11 | 185,700 | — | — |
| 2024-04-03 | $6.03 | $6.03 | 193,000 | — | — |
| 2024-04-02 | $5.94 | $5.94 | 216,400 | — | — |
| 2024-04-01 | $5.64 | $5.64 | 248,400 | — | — |
| 2024-03-28 | $5.72 | $5.72 | 812,000 | — | — |
| 2024-03-27 | $7.64 | $7.64 | 253,600 | — | — |
| 2024-03-26 | $7.34 | $7.34 | 193,800 | — | — |
| 2024-03-25 | $6.95 | $6.95 | 212,600 | — | — |
| 2024-03-22 | $7.05 | $7.05 | 280,900 | — | — |
| 2024-03-21 | $7.54 | $7.54 | 396,300 | — | — |
| 2024-03-20 | $6.55 | $6.55 | 185,200 | — | — |
| 2024-03-19 | $6.27 | $6.27 | 178,100 | — | — |
| 2024-03-18 | $5.80 | $5.80 | 277,800 | — | — |
| 2024-03-15 | $6.40 | $6.40 | 172,100 | — | — |
| 2024-03-14 | $6.73 | $6.73 | 298,400 | — | — |
| 2024-03-13 | $6.67 | $6.67 | 559,200 | — | — |
| 2024-03-12 | $5.64 | $5.64 | 203,800 | — | — |
| 2024-03-11 | $5.46 | $5.46 | 81,600 | — | — |
| 2024-03-08 | $5.71 | $5.71 | 103,400 | — | — |
| 2024-03-07 | $5.34 | $5.34 | 154,500 | — | — |
| 2024-03-06 | $5.55 | $5.55 | 187,200 | — | — |
| 2024-03-05 | $5.72 | $5.72 | 304,600 | — | — |
| 2024-03-04 | $5.59 | $5.59 | 931,300 | — | — |
| 2024-03-01 | $4.70 | $4.70 | 203,900 | — | — |
| 2024-02-29 | $4.16 | $4.16 | 122,700 | — | — |
| 2024-02-28 | $4.34 | $4.34 | 132,300 | — | — |
| 2024-02-27 | $4.20 | $4.20 | 123,000 | — | — |
| 2024-02-26 | $3.82 | $3.82 | 117,500 | — | — |
| 2024-02-23 | $4.02 | $4.02 | 115,700 | — | — |
| 2024-02-22 | $4.32 | $4.32 | 233,000 | — | — |
| 2024-02-21 | $3.72 | $3.72 | 26,400 | — | — |
| 2024-02-20 | $3.70 | $3.70 | 58,800 | — | — |
| 2024-02-16 | $3.79 | $3.79 | 21,300 | — | — |
| 2024-02-15 | $3.80 | $3.80 | 32,200 | — | — |
| 2024-02-14 | $3.80 | $3.80 | 37,900 | — | — |
| 2024-02-13 | $3.88 | $3.88 | 41,300 | — | — |
| 2024-02-12 | $3.88 | $3.88 | 43,700 | — | — |
| 2024-02-09 | $3.69 | $3.69 | 22,500 | — | — |
| 2024-02-08 | $3.53 | $3.53 | 73,200 | — | — |
| 2024-02-07 | $3.44 | $3.44 | 78,000 | — | — |
| 2024-02-06 | $3.73 | $3.73 | 34,100 | — | — |
| 2024-02-05 | $3.82 | $3.82 | 73,100 | — | — |
| 2024-02-02 | $3.87 | $3.87 | 62,700 | — | — |
| 2024-02-01 | $3.85 | $3.85 | 111,100 | — | — |
| 2024-01-31 | $3.67 | $3.67 | 54,700 | — | — |
| 2024-01-30 | $3.57 | $3.57 | 78,000 | — | — |
| 2024-01-29 | $3.39 | $3.39 | 44,300 | — | — |
| 2024-01-26 | $3.20 | $3.20 | 14,100 | — | — |
| 2024-01-25 | $3.17 | $3.17 | 33,700 | — | — |
| 2024-01-24 | $3.18 | $3.18 | 130,500 | — | — |
| 2024-01-23 | $3.07 | $3.07 | 36,200 | — | — |
| 2024-01-22 | $2.95 | $2.95 | 24,800 | — | — |
| 2024-01-19 | $2.90 | $2.90 | 13,400 | — | — |
| 2024-01-18 | $2.94 | $2.94 | 20,800 | — | — |
| 2024-01-17 | $2.94 | $2.94 | 11,400 | — | — |
| 2024-01-16 | $2.88 | $2.88 | 25,700 | — | — |
| 2024-01-12 | $2.84 | $2.84 | 20,700 | — | — |
| 2024-01-11 | $2.82 | $2.82 | 18,300 | — | — |
| 2024-01-10 | $2.82 | $2.82 | 35,200 | — | — |
| 2024-01-09 | $2.78 | $2.78 | 32,400 | — | — |
| 2024-01-08 | $2.92 | $2.92 | 15,400 | — | — |
| 2024-01-05 | $2.89 | $2.89 | 20,000 | — | — |
| 2024-01-04 | $2.87 | $2.87 | 28,900 | — | — |
| 2024-01-03 | $2.78 | $2.78 | 27,400 | — | — |
| 2024-01-02 | $2.93 | $2.93 | 17,200 | — | — |