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
- 1993-01-29 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 | $4.37 | $4.97 | 916,500 | — | — |
| 2024-12-30 | $4.24 | $4.82 | 1,586,900 | — | — |
| 2024-12-27 | $4.25 | $4.84 | 1,091,500 | — | — |
| 2024-12-26 | $4.28 | $4.87 | 775,700 | — | — |
| 2024-12-24 | $4.33 | $4.93 | 522,600 | — | — |
| 2024-12-23 | $4.32 | $4.92 | 1,004,600 | — | — |
| 2024-12-20 | $4.31 | $4.90 | 1,532,700 | — | — |
| 2024-12-19 | $4.29 | $4.88 | 1,266,300 | — | — |
| 2024-12-18 | $4.38 | $4.98 | 1,473,000 | — | — |
| 2024-12-17 | $4.72 | $5.37 | 1,064,100 | — | — |
| 2024-12-16 | $4.68 | $5.33 | 799,000 | — | — |
| 2024-12-13 | $4.96 | $5.64 | 622,100 | — | — |
| 2024-12-12 | $4.94 | $5.62 | 1,087,200 | — | — |
| 2024-12-11 | $5.00 | $5.69 | 1,812,900 | — | — |
| 2024-12-10 | $4.84 | $5.51 | 840,800 | — | — |
| 2024-12-09 | $4.83 | $5.50 | 933,000 | — | — |
| 2024-12-06 | $4.81 | $5.47 | 1,413,200 | — | — |
| 2024-12-05 | $4.82 | $5.48 | 1,216,500 | — | — |
| 2024-12-04 | $4.82 | $5.48 | 1,746,100 | — | — |
| 2024-12-03 | $5.01 | $5.70 | 1,157,700 | — | — |
| 2024-12-02 | $5.15 | $5.86 | 973,500 | — | — |
| 2024-11-29 | $5.12 | $5.83 | 361,400 | — | — |
| 2024-11-27 | $5.11 | $5.81 | 700,200 | — | — |
| 2024-11-26 | $5.12 | $5.83 | 872,300 | — | — |
| 2024-11-25 | $5.23 | $5.95 | 1,090,300 | — | — |
| 2024-11-22 | $5.41 | $6.16 | 1,356,200 | — | — |
| 2024-11-21 | $5.41 | $6.08 | 998,300 | — | — |
| 2024-11-20 | $5.30 | $5.96 | 1,100,800 | — | — |
| 2024-11-19 | $5.34 | $6.01 | 820,000 | — | — |
| 2024-11-18 | $5.37 | $6.04 | 1,022,400 | — | — |
| 2024-11-15 | $5.26 | $5.92 | 888,800 | — | — |
| 2024-11-14 | $5.30 | $5.96 | 1,123,900 | — | — |
| 2024-11-13 | $5.30 | $5.96 | 1,246,000 | — | — |
| 2024-11-12 | $5.43 | $6.11 | 1,379,300 | — | — |
| 2024-11-11 | $5.53 | $6.22 | 817,200 | — | — |
| 2024-11-08 | $5.61 | $6.31 | 822,400 | — | — |
| 2024-11-07 | $5.60 | $6.30 | 735,900 | — | — |
| 2024-11-06 | $5.66 | $6.37 | 1,070,600 | — | — |
| 2024-11-05 | $5.40 | $6.07 | 727,500 | — | — |
| 2024-11-04 | $5.37 | $6.04 | 600,000 | — | — |
| 2024-11-01 | $5.24 | $5.89 | 637,400 | — | — |
| 2024-10-31 | $5.34 | $6.01 | 600,400 | — | — |
| 2024-10-30 | $5.35 | $6.02 | 643,200 | — | — |
| 2024-10-29 | $5.30 | $5.96 | 669,900 | — | — |
| 2024-10-28 | $5.40 | $6.07 | 814,400 | — | — |
| 2024-10-25 | $5.56 | $6.25 | 916,900 | — | — |
| 2024-10-24 | $5.76 | $6.48 | 567,300 | — | — |
| 2024-10-23 | $5.76 | $6.48 | 679,700 | — | — |
| 2024-10-22 | $5.90 | $6.64 | 555,500 | — | — |
| 2024-10-21 | $5.90 | $6.64 | 705,800 | — | — |
| 2024-10-18 | $6.02 | $6.77 | 810,800 | — | — |
| 2024-10-17 | $6.03 | $6.78 | 571,200 | — | — |
| 2024-10-16 | $5.93 | $6.67 | 791,200 | — | — |
| 2024-10-15 | $5.78 | $6.50 | 887,100 | — | — |
| 2024-10-14 | $6.03 | $6.78 | 496,000 | — | — |
| 2024-10-11 | $6.26 | $7.04 | 712,400 | — | — |
| 2024-10-10 | $6.19 | $6.96 | 533,700 | — | — |
| 2024-10-09 | $6.08 | $6.84 | 557,500 | — | — |
| 2024-10-08 | $6.22 | $7.00 | 859,700 | — | — |
| 2024-10-07 | $6.38 | $7.18 | 808,300 | — | — |
| 2024-10-04 | $6.32 | $7.11 | 832,500 | — | — |
| 2024-10-03 | $6.28 | $7.06 | 964,200 | — | — |
| 2024-10-02 | $6.01 | $6.76 | 851,600 | — | — |
| 2024-10-01 | $5.90 | $6.64 | 907,800 | — | — |
| 2024-09-30 | $5.74 | $6.46 | 807,200 | — | — |
| 2024-09-27 | $5.69 | $6.40 | 664,700 | — | — |
| 2024-09-26 | $5.52 | $6.21 | 996,000 | — | — |
| 2024-09-25 | $5.68 | $6.39 | 900,600 | — | — |
| 2024-09-24 | $5.97 | $6.71 | 936,700 | — | — |
| 2024-09-23 | $5.87 | $6.60 | 873,400 | — | — |
| 2024-09-20 | $5.87 | $6.60 | 2,665,300 | — | — |
| 2024-09-19 | $6.02 | $6.77 | 1,165,400 | — | — |
| 2024-09-18 | $5.78 | $6.50 | 900,900 | — | — |
| 2024-09-17 | $5.88 | $6.61 | 883,900 | — | — |
| 2024-09-16 | $5.72 | $6.43 | 643,400 | — | — |
| 2024-09-13 | $5.59 | $6.29 | 619,700 | — | — |
| 2024-09-12 | $5.46 | $6.14 | 1,028,500 | — | — |
| 2024-09-11 | $5.37 | $6.04 | 1,077,000 | — | — |
| 2024-09-10 | $5.40 | $6.07 | 1,092,300 | — | — |
| 2024-09-09 | $5.62 | $6.32 | 1,074,900 | — | — |
| 2024-09-06 | $5.48 | $6.16 | 621,600 | — | — |
| 2024-09-05 | $5.64 | $6.34 | 798,300 | — | — |
| 2024-09-04 | $5.74 | $6.46 | 723,600 | — | — |
| 2024-09-03 | $5.88 | $6.61 | 1,833,200 | — | — |
| 2024-08-30 | $6.51 | $7.32 | 1,005,200 | — | — |
| 2024-08-29 | $6.60 | $7.42 | 639,100 | — | — |
| 2024-08-28 | $6.50 | $7.31 | 792,200 | — | — |
| 2024-08-27 | $6.42 | $7.22 | 739,900 | — | — |
| 2024-08-26 | $6.51 | $7.32 | 944,800 | — | — |
| 2024-08-23 | $6.33 | $7.12 | 993,500 | — | — |
| 2024-08-22 | $6.25 | $6.96 | 721,100 | — | — |
| 2024-08-21 | $6.25 | $6.96 | 926,100 | — | — |
| 2024-08-20 | $6.27 | $6.98 | 852,400 | — | — |
| 2024-08-19 | $6.58 | $7.33 | 978,100 | — | — |
| 2024-08-16 | $6.67 | $7.43 | 900,000 | — | — |
| 2024-08-15 | $6.59 | $7.34 | 709,300 | — | — |
| 2024-08-14 | $6.51 | $7.25 | 810,700 | — | — |
| 2024-08-13 | $6.38 | $7.10 | 813,000 | — | — |
| 2024-08-12 | $6.38 | $7.10 | 1,115,600 | — | — |
| 2024-08-09 | $6.14 | $6.84 | 953,300 | — | — |
| 2024-08-08 | $6.35 | $7.07 | 1,083,300 | — | — |
| 2024-08-07 | $6.47 | $7.20 | 1,088,700 | — | — |
| 2024-08-06 | $5.97 | $6.65 | 1,151,300 | — | — |
| 2024-08-05 | $5.97 | $6.65 | 1,309,600 | — | — |
| 2024-08-02 | $6.23 | $6.94 | 1,356,200 | — | — |
| 2024-08-01 | $6.90 | $7.68 | 885,000 | — | — |
| 2024-07-31 | $7.16 | $7.97 | 1,102,100 | — | — |
| 2024-07-30 | $6.98 | $7.77 | 676,100 | — | — |
| 2024-07-29 | $6.92 | $7.70 | 1,537,100 | — | — |
| 2024-07-26 | $7.28 | $8.11 | 1,031,400 | — | — |
| 2024-07-25 | $7.20 | $8.02 | 1,309,000 | — | — |
| 2024-07-24 | $7.00 | $7.79 | 1,087,800 | — | — |
| 2024-07-23 | $7.02 | $7.82 | 1,075,900 | — | — |
| 2024-07-22 | $6.92 | $7.70 | 735,200 | — | — |
| 2024-07-19 | $6.77 | $7.54 | 847,000 | — | — |
| 2024-07-18 | $6.94 | $7.73 | 649,400 | — | — |
| 2024-07-17 | $6.98 | $7.77 | 788,700 | — | — |
| 2024-07-16 | $6.98 | $7.77 | 928,600 | — | — |
| 2024-07-15 | $6.85 | $7.63 | 1,107,200 | — | — |
| 2024-07-12 | $6.85 | $7.63 | 983,500 | — | — |
| 2024-07-11 | $6.77 | $7.54 | 1,214,700 | — | — |
| 2024-07-10 | $6.46 | $7.19 | 767,900 | — | — |
| 2024-07-09 | $6.23 | $6.94 | 438,600 | — | — |
| 2024-07-08 | $6.25 | $6.96 | 510,200 | — | — |
| 2024-07-05 | $6.26 | $6.97 | 832,000 | — | — |
| 2024-07-03 | $6.49 | $7.23 | 438,200 | — | — |
| 2024-07-02 | $6.20 | $6.90 | 465,300 | — | — |
| 2024-07-01 | $6.23 | $6.94 | 662,500 | — | — |
| 2024-06-28 | $6.27 | $6.98 | 1,684,400 | — | — |
| 2024-06-27 | $6.21 | $6.91 | 732,700 | — | — |
| 2024-06-26 | $6.37 | $7.09 | 858,800 | — | — |
| 2024-06-25 | $6.48 | $7.21 | 578,700 | — | — |
| 2024-06-24 | $6.48 | $7.21 | 1,320,200 | — | — |
| 2024-06-21 | $6.32 | $7.04 | 1,448,200 | — | — |
| 2024-06-20 | $6.39 | $7.11 | 854,100 | — | — |
| 2024-06-18 | $6.27 | $6.98 | 760,700 | — | — |
| 2024-06-17 | $6.07 | $6.76 | 1,107,800 | — | — |
| 2024-06-14 | $6.10 | $6.79 | 915,700 | — | — |
| 2024-06-13 | $6.39 | $7.11 | 1,292,900 | — | — |
| 2024-06-12 | $6.49 | $7.23 | 1,236,900 | — | — |
| 2024-06-11 | $6.42 | $7.15 | 1,029,800 | — | — |
| 2024-06-10 | $6.06 | $6.75 | 710,200 | — | — |
| 2024-06-07 | $5.89 | $6.56 | 628,500 | — | — |
| 2024-06-06 | $5.96 | $6.64 | 677,000 | — | — |
| 2024-06-05 | $5.96 | $6.64 | 703,800 | — | — |
| 2024-06-04 | $6.00 | $6.68 | 1,390,000 | — | — |
| 2024-06-03 | $6.21 | $6.91 | 1,355,300 | — | — |
| 2024-05-31 | $6.38 | $7.10 | 3,379,300 | — | — |
| 2024-05-30 | $6.29 | $7.00 | 804,400 | — | — |
| 2024-05-29 | $6.25 | $6.96 | 771,600 | — | — |
| 2024-05-28 | $6.24 | $6.95 | 1,126,800 | — | — |
| 2024-05-24 | $5.95 | $6.62 | 1,091,500 | — | — |
| 2024-05-23 | $5.92 | $6.59 | 925,500 | — | — |
| 2024-05-22 | $6.00 | $6.68 | 1,103,000 | — | — |
| 2024-05-21 | $6.27 | $6.98 | 843,500 | — | — |
| 2024-05-20 | $6.32 | $7.04 | 680,000 | — | — |
| 2024-05-17 | $6.15 | $6.85 | 764,900 | — | — |
| 2024-05-16 | $6.17 | $6.87 | 882,600 | — | — |
| 2024-05-15 | $6.32 | $6.97 | 1,232,600 | — | — |
| 2024-05-14 | $6.21 | $6.85 | 1,226,600 | — | — |
| 2024-05-13 | $6.04 | $6.66 | 1,115,900 | — | — |
| 2024-05-10 | $6.20 | $6.83 | 690,200 | — | — |
| 2024-05-09 | $6.22 | $6.86 | 1,155,300 | — | — |
| 2024-05-08 | $6.05 | $6.67 | 1,292,600 | — | — |
| 2024-05-07 | $6.31 | $6.96 | 1,096,500 | — | — |
| 2024-05-06 | $6.34 | $6.99 | 747,300 | — | — |
| 2024-05-03 | $6.27 | $6.91 | 974,100 | — | — |
| 2024-05-02 | $6.25 | $6.89 | 967,500 | — | — |
| 2024-05-01 | $6.15 | $6.78 | 1,056,200 | — | — |
| 2024-04-30 | $6.40 | $7.05 | 1,202,300 | — | — |
| 2024-04-29 | $6.66 | $7.34 | 1,408,500 | — | — |
| 2024-04-26 | $6.39 | $7.04 | 864,200 | — | — |
| 2024-04-25 | $6.43 | $7.09 | 935,200 | — | — |
| 2024-04-24 | $6.45 | $7.11 | 991,200 | — | — |
| 2024-04-23 | $6.43 | $7.09 | 1,067,000 | — | — |
| 2024-04-22 | $6.65 | $7.33 | 721,700 | — | — |
| 2024-04-19 | $6.77 | $7.46 | 773,400 | — | — |
| 2024-04-18 | $6.64 | $7.32 | 1,110,000 | — | — |
| 2024-04-17 | $6.73 | $7.42 | 975,500 | — | — |
| 2024-04-16 | $6.81 | $7.51 | 894,000 | — | — |
| 2024-04-15 | $6.81 | $7.51 | 1,188,400 | — | — |
| 2024-04-12 | $7.01 | $7.73 | 1,050,300 | — | — |
| 2024-04-11 | $7.15 | $7.88 | 971,900 | — | — |
| 2024-04-10 | $7.31 | $8.06 | 1,198,500 | — | — |
| 2024-04-09 | $7.20 | $7.94 | 982,900 | — | — |
| 2024-04-08 | $7.08 | $7.80 | 1,697,500 | — | — |
| 2024-04-05 | $7.29 | $8.04 | 1,170,400 | — | — |
| 2024-04-04 | $7.24 | $7.98 | 1,861,200 | — | — |
| 2024-04-03 | $7.48 | $8.25 | 1,217,800 | — | — |
| 2024-04-02 | $7.35 | $8.10 | 1,430,200 | — | — |
| 2024-04-01 | $7.21 | $7.95 | 1,969,100 | — | — |
| 2024-03-28 | $6.97 | $7.68 | 1,539,800 | — | — |
| 2024-03-27 | $6.87 | $7.57 | 1,305,500 | — | — |
| 2024-03-26 | $6.76 | $7.45 | 2,630,200 | — | — |
| 2024-03-25 | $6.95 | $7.66 | 4,986,500 | — | — |
| 2024-03-22 | $6.17 | $6.80 | 1,276,800 | — | — |
| 2024-03-21 | $6.14 | $6.77 | 1,921,300 | — | — |
| 2024-03-20 | $6.13 | $6.76 | 1,667,500 | — | — |
| 2024-03-19 | $6.03 | $6.65 | 1,851,500 | — | — |
| 2024-03-18 | $5.77 | $6.36 | 2,573,000 | — | — |
| 2024-03-15 | $5.54 | $6.11 | 2,995,100 | — | — |
| 2024-03-14 | $5.34 | $5.89 | 6,652,800 | — | — |
| 2024-03-13 | $4.46 | $4.92 | 685,700 | — | — |
| 2024-03-12 | $4.34 | $4.78 | 463,700 | — | — |
| 2024-03-11 | $4.41 | $4.86 | 575,800 | — | — |
| 2024-03-08 | $4.29 | $4.73 | 429,300 | — | — |
| 2024-03-07 | $4.25 | $4.68 | 533,000 | — | — |
| 2024-03-06 | $4.24 | $4.60 | 745,100 | — | — |
| 2024-03-05 | $4.26 | $4.63 | 707,200 | — | — |
| 2024-03-04 | $4.29 | $4.66 | 753,400 | — | — |
| 2024-03-01 | $4.44 | $4.82 | 570,900 | — | — |
| 2024-02-29 | $4.46 | $4.84 | 1,332,600 | — | — |
| 2024-02-28 | $4.29 | $4.66 | 306,600 | — | — |
| 2024-02-27 | $4.37 | $4.75 | 594,000 | — | — |
| 2024-02-26 | $4.23 | $4.59 | 382,600 | — | — |
| 2024-02-23 | $4.23 | $4.59 | 577,900 | — | — |
| 2024-02-22 | $4.24 | $4.60 | 479,500 | — | — |
| 2024-02-21 | $4.29 | $4.66 | 594,600 | — | — |
| 2024-02-20 | $4.29 | $4.66 | 402,000 | — | — |
| 2024-02-16 | $4.37 | $4.75 | 439,500 | — | — |
| 2024-02-15 | $4.42 | $4.80 | 678,100 | — | — |
| 2024-02-14 | $4.24 | $4.60 | 604,400 | — | — |
| 2024-02-13 | $4.24 | $4.60 | 772,100 | — | — |
| 2024-02-12 | $4.38 | $4.76 | 816,600 | — | — |
| 2024-02-09 | $4.18 | $4.54 | 1,428,800 | — | — |
| 2024-02-08 | $4.23 | $4.59 | 935,900 | — | — |
| 2024-02-07 | $4.17 | $4.53 | 522,100 | — | — |
| 2024-02-06 | $4.13 | $4.48 | 490,300 | — | — |
| 2024-02-05 | $4.09 | $4.44 | 608,900 | — | — |
| 2024-02-02 | $4.14 | $4.50 | 741,900 | — | — |
| 2024-02-01 | $4.25 | $4.62 | 630,000 | — | — |
| 2024-01-31 | $4.26 | $4.63 | 511,400 | — | — |
| 2024-01-30 | $4.48 | $4.86 | 440,300 | — | — |
| 2024-01-29 | $4.46 | $4.84 | 408,500 | — | — |
| 2024-01-26 | $4.47 | $4.85 | 539,200 | — | — |
| 2024-01-25 | $4.45 | $4.83 | 569,400 | — | — |
| 2024-01-24 | $4.38 | $4.76 | 654,700 | — | — |
| 2024-01-23 | $4.36 | $4.73 | 417,900 | — | — |
| 2024-01-22 | $4.30 | $4.67 | 477,700 | — | — |
| 2024-01-19 | $4.24 | $4.60 | 440,900 | — | — |
| 2024-01-18 | $4.29 | $4.66 | 505,100 | — | — |
| 2024-01-17 | $4.28 | $4.65 | 862,600 | — | — |
| 2024-01-16 | $4.30 | $4.67 | 718,000 | — | — |
| 2024-01-12 | $4.46 | $4.84 | 616,400 | — | — |
| 2024-01-11 | $4.42 | $4.80 | 621,600 | — | — |
| 2024-01-10 | $4.37 | $4.75 | 536,600 | — | — |
| 2024-01-09 | $4.42 | $4.80 | 789,600 | — | — |
| 2024-01-08 | $4.55 | $4.94 | 1,178,700 | — | — |
| 2024-01-05 | $4.59 | $4.98 | 897,800 | — | — |
| 2024-01-04 | $4.56 | $4.95 | 656,400 | — | — |
| 2024-01-03 | $4.71 | $5.11 | 1,701,600 | — | — |
| 2024-01-02 | $4.56 | $4.95 | 754,000 | — | — |