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
- 1992-03-18 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 | $7.18 | $7.18 | 9,700 | — | — |
| 2024-12-30 | $7.19 | $7.19 | 18,100 | — | — |
| 2024-12-27 | $7.15 | $7.15 | 9,500 | — | — |
| 2024-12-26 | $7.25 | $7.25 | 16,300 | — | — |
| 2024-12-24 | $7.32 | $7.32 | 9,700 | — | — |
| 2024-12-23 | $7.13 | $7.13 | 20,800 | — | — |
| 2024-12-20 | $7.43 | $7.43 | 38,700 | — | — |
| 2024-12-19 | $7.56 | $7.56 | 19,800 | — | — |
| 2024-12-18 | $7.50 | $7.50 | 30,300 | — | — |
| 2024-12-17 | $7.81 | $7.81 | 29,200 | — | — |
| 2024-12-16 | $7.88 | $7.88 | 40,600 | — | — |
| 2024-12-13 | $7.40 | $7.40 | 7,600 | — | — |
| 2024-12-12 | $7.36 | $7.36 | 15,500 | — | — |
| 2024-12-11 | $7.22 | $7.22 | 28,900 | — | — |
| 2024-12-10 | $6.86 | $6.86 | 15,300 | — | — |
| 2024-12-09 | $7.00 | $7.00 | 49,200 | — | — |
| 2024-12-06 | $7.04 | $7.04 | 16,500 | — | — |
| 2024-12-05 | $7.27 | $7.27 | 33,200 | — | — |
| 2024-12-04 | $7.41 | $7.41 | 68,100 | — | — |
| 2024-12-03 | $6.73 | $6.73 | 44,400 | — | — |
| 2024-12-02 | $6.66 | $6.66 | 25,900 | — | — |
| 2024-11-29 | $6.70 | $6.70 | 18,300 | — | — |
| 2024-11-27 | $6.66 | $6.66 | 14,700 | — | — |
| 2024-11-26 | $6.59 | $6.59 | 23,800 | — | — |
| 2024-11-25 | $6.43 | $6.43 | 40,300 | — | — |
| 2024-11-22 | $6.50 | $6.50 | 15,300 | — | — |
| 2024-11-21 | $6.50 | $6.50 | 10,900 | — | — |
| 2024-11-20 | $6.50 | $6.50 | 15,000 | — | — |
| 2024-11-19 | $6.49 | $6.49 | 22,800 | — | — |
| 2024-11-18 | $6.46 | $6.46 | 13,200 | — | — |
| 2024-11-15 | $6.24 | $6.24 | 11,600 | — | — |
| 2024-11-14 | $6.24 | $6.24 | 39,600 | — | — |
| 2024-11-13 | $6.15 | $6.15 | 21,600 | — | — |
| 2024-11-12 | $6.15 | $6.15 | 32,000 | — | — |
| 2024-11-11 | $6.10 | $6.10 | 48,200 | — | — |
| 2024-11-08 | $6.00 | $6.00 | 50,100 | — | — |
| 2024-11-07 | $5.87 | $5.87 | 14,300 | — | — |
| 2024-11-06 | $5.54 | $5.54 | 28,900 | — | — |
| 2024-11-05 | $5.36 | $5.36 | 2,800 | — | — |
| 2024-11-04 | $5.37 | $5.37 | 1,100 | — | — |
| 2024-11-01 | $5.22 | $5.22 | 16,100 | — | — |
| 2024-10-31 | $5.26 | $5.26 | 12,700 | — | — |
| 2024-10-30 | $5.29 | $5.29 | 11,900 | — | — |
| 2024-10-29 | $5.36 | $5.36 | 3,700 | — | — |
| 2024-10-28 | $5.35 | $5.35 | 4,400 | — | — |
| 2024-10-25 | $5.20 | $5.20 | 7,400 | — | — |
| 2024-10-24 | $5.20 | $5.20 | 2,400 | — | — |
| 2024-10-23 | $5.18 | $5.18 | 2,600 | — | — |
| 2024-10-22 | $5.27 | $5.27 | 3,700 | — | — |
| 2024-10-21 | $5.27 | $5.27 | 8,800 | — | — |
| 2024-10-18 | $5.34 | $5.34 | 2,900 | — | — |
| 2024-10-17 | $5.31 | $5.31 | 4,200 | — | — |
| 2024-10-16 | $5.34 | $5.34 | 3,700 | — | — |
| 2024-10-15 | $5.39 | $5.39 | 13,600 | — | — |
| 2024-10-14 | $5.28 | $5.28 | 4,500 | — | — |
| 2024-10-11 | $5.34 | $5.34 | 5,100 | — | — |
| 2024-10-10 | $5.34 | $5.34 | 12,900 | — | — |
| 2024-10-09 | $5.34 | $5.34 | 5,700 | — | — |
| 2024-10-08 | $5.34 | $5.34 | 3,500 | — | — |
| 2024-10-07 | $5.34 | $5.34 | 9,600 | — | — |
| 2024-10-04 | $5.30 | $5.30 | 3,100 | — | — |
| 2024-10-03 | $5.35 | $5.35 | 2,700 | — | — |
| 2024-10-02 | $5.37 | $5.37 | 22,800 | — | — |
| 2024-10-01 | $5.23 | $5.23 | 29,300 | — | — |
| 2024-09-30 | $5.48 | $5.48 | 4,500 | — | — |
| 2024-09-27 | $5.44 | $5.44 | 15,300 | — | — |
| 2024-09-26 | $5.60 | $5.60 | 4,600 | — | — |
| 2024-09-25 | $5.60 | $5.60 | 5,100 | — | — |
| 2024-09-24 | $5.63 | $5.63 | 10,700 | — | — |
| 2024-09-23 | $5.71 | $5.71 | 13,800 | — | — |
| 2024-09-20 | $5.75 | $5.75 | 42,900 | — | — |
| 2024-09-19 | $5.50 | $5.50 | 14,100 | — | — |
| 2024-09-18 | $5.38 | $5.38 | 45,800 | — | — |
| 2024-09-17 | $5.31 | $5.31 | 5,700 | — | — |
| 2024-09-16 | $5.31 | $5.31 | 5,300 | — | — |
| 2024-09-13 | $5.31 | $5.31 | 12,300 | — | — |
| 2024-09-12 | $5.29 | $5.29 | 7,200 | — | — |
| 2024-09-11 | $5.27 | $5.27 | 6,600 | — | — |
| 2024-09-10 | $5.13 | $5.13 | 11,600 | — | — |
| 2024-09-09 | $5.18 | $5.18 | 4,600 | — | — |
| 2024-09-06 | $5.27 | $5.27 | 27,900 | — | — |
| 2024-09-05 | $5.25 | $5.25 | 33,400 | — | — |
| 2024-09-04 | $5.10 | $5.10 | 11,200 | — | — |
| 2024-09-03 | $5.09 | $5.09 | 36,000 | — | — |
| 2024-08-30 | $4.91 | $4.91 | 12,400 | — | — |
| 2024-08-29 | $4.84 | $4.84 | 37,200 | — | — |
| 2024-08-28 | $4.90 | $4.90 | 14,100 | — | — |
| 2024-08-27 | $5.02 | $5.02 | 22,200 | — | — |
| 2024-08-26 | $5.00 | $5.00 | 17,800 | — | — |
| 2024-08-23 | $5.16 | $5.16 | 23,700 | — | — |
| 2024-08-22 | $5.00 | $5.00 | 8,200 | — | — |
| 2024-08-21 | $5.20 | $5.20 | 12,400 | — | — |
| 2024-08-20 | $5.13 | $5.13 | 6,500 | — | — |
| 2024-08-19 | $5.19 | $5.19 | 18,800 | — | — |
| 2024-08-16 | $5.10 | $5.10 | 34,400 | — | — |
| 2024-08-15 | $5.10 | $5.10 | 19,000 | — | — |
| 2024-08-14 | $4.91 | $4.91 | 3,300 | — | — |
| 2024-08-13 | $4.93 | $4.93 | 15,400 | — | — |
| 2024-08-12 | $4.89 | $4.89 | 19,600 | — | — |
| 2024-08-09 | $4.96 | $4.96 | 14,800 | — | — |
| 2024-08-08 | $4.77 | $4.77 | 26,400 | — | — |
| 2024-08-07 | $4.45 | $4.45 | 9,400 | — | — |
| 2024-08-06 | $4.65 | $4.65 | 12,700 | — | — |
| 2024-08-05 | $4.51 | $4.51 | 19,000 | — | — |
| 2024-08-02 | $4.72 | $4.72 | 14,100 | — | — |
| 2024-08-01 | $4.84 | $4.84 | 9,300 | — | — |
| 2024-07-31 | $4.84 | $4.84 | 11,300 | — | — |
| 2024-07-30 | $4.88 | $4.88 | 10,000 | — | — |
| 2024-07-29 | $4.95 | $4.95 | 11,400 | — | — |
| 2024-07-26 | $4.91 | $4.91 | 4,400 | — | — |
| 2024-07-25 | $4.97 | $4.97 | 20,600 | — | — |
| 2024-07-24 | $4.99 | $4.99 | 14,800 | — | — |
| 2024-07-23 | $4.92 | $4.92 | 42,400 | — | — |
| 2024-07-22 | $4.91 | $4.91 | 15,700 | — | — |
| 2024-07-19 | $4.78 | $4.78 | 7,500 | — | — |
| 2024-07-18 | $4.87 | $4.87 | 22,100 | — | — |
| 2024-07-17 | $4.98 | $4.98 | 37,300 | — | — |
| 2024-07-16 | $4.87 | $4.87 | 40,300 | — | — |
| 2024-07-15 | $4.85 | $4.85 | 28,200 | — | — |
| 2024-07-12 | $4.95 | $4.95 | 22,200 | — | — |
| 2024-07-11 | $4.94 | $4.94 | 66,400 | — | — |
| 2024-07-10 | $4.72 | $4.72 | 39,700 | — | — |
| 2024-07-09 | $4.73 | $4.73 | 45,400 | — | — |
| 2024-07-08 | $5.19 | $5.19 | 66,900 | — | — |
| 2024-07-05 | $4.92 | $4.92 | 88,200 | — | — |
| 2024-07-03 | $4.53 | $4.53 | 8,800 | — | — |
| 2024-07-02 | $4.42 | $4.42 | 27,500 | — | — |
| 2024-07-01 | $4.60 | $4.60 | 41,800 | — | — |
| 2024-06-28 | $4.49 | $4.49 | 815,800 | — | — |
| 2024-06-27 | $4.81 | $4.81 | 62,900 | — | — |
| 2024-06-26 | $4.74 | $4.74 | 42,300 | — | — |
| 2024-06-25 | $4.74 | $4.74 | 21,200 | — | — |
| 2024-06-24 | $4.77 | $4.77 | 44,500 | — | — |
| 2024-06-21 | $4.74 | $4.74 | 46,300 | — | — |
| 2024-06-20 | $4.58 | $4.58 | 41,400 | — | — |
| 2024-06-18 | $4.48 | $4.48 | 39,900 | — | — |
| 2024-06-17 | $4.64 | $4.64 | 26,700 | — | — |
| 2024-06-14 | $4.58 | $4.58 | 16,900 | — | — |
| 2024-06-13 | $4.85 | $4.85 | 18,200 | — | — |
| 2024-06-12 | $4.90 | $4.90 | 16,200 | — | — |
| 2024-06-11 | $4.92 | $4.92 | 34,900 | — | — |
| 2024-06-10 | $4.78 | $4.78 | 32,800 | — | — |
| 2024-06-07 | $4.67 | $4.67 | 18,600 | — | — |
| 2024-06-06 | $4.67 | $4.67 | 16,100 | — | — |
| 2024-06-05 | $4.73 | $4.73 | 50,700 | — | — |
| 2024-06-04 | $4.57 | $4.57 | 13,800 | — | — |
| 2024-06-03 | $4.65 | $4.65 | 27,500 | — | — |
| 2024-05-31 | $4.72 | $4.72 | 37,600 | — | — |
| 2024-05-30 | $4.58 | $4.58 | 66,800 | — | — |
| 2024-05-29 | $4.54 | $4.54 | 28,100 | — | — |
| 2024-05-28 | $4.60 | $4.60 | 11,900 | — | — |
| 2024-05-24 | $4.57 | $4.57 | 23,300 | — | — |
| 2024-05-23 | $4.54 | $4.54 | 16,100 | — | — |
| 2024-05-22 | $4.48 | $4.48 | 26,000 | — | — |
| 2024-05-21 | $4.45 | $4.45 | 40,400 | — | — |
| 2024-05-20 | $4.71 | $4.71 | 64,800 | — | — |
| 2024-05-17 | $4.63 | $4.63 | 95,800 | — | — |
| 2024-05-16 | $4.52 | $4.52 | 13,300 | — | — |
| 2024-05-15 | $4.46 | $4.46 | 31,100 | — | — |
| 2024-05-14 | $4.65 | $4.65 | 9,700 | — | — |
| 2024-05-13 | $4.61 | $4.61 | 39,200 | — | — |
| 2024-05-10 | $4.46 | $4.46 | 25,700 | — | — |
| 2024-05-09 | $4.60 | $4.60 | 37,700 | — | — |
| 2024-05-08 | $4.51 | $4.51 | 21,100 | — | — |
| 2024-05-07 | $4.54 | $4.54 | 32,500 | — | — |
| 2024-05-06 | $4.49 | $4.49 | 23,400 | — | — |
| 2024-05-03 | $4.47 | $4.47 | 26,400 | — | — |
| 2024-05-02 | $4.62 | $4.62 | 30,000 | — | — |
| 2024-05-01 | $4.38 | $4.38 | 23,400 | — | — |
| 2024-04-30 | $4.29 | $4.29 | 16,900 | — | — |
| 2024-04-29 | $4.41 | $4.41 | 29,000 | — | — |
| 2024-04-26 | $4.38 | $4.38 | 31,400 | — | — |
| 2024-04-25 | $4.32 | $4.32 | 20,300 | — | — |
| 2024-04-24 | $4.42 | $4.42 | 39,800 | — | — |
| 2024-04-23 | $4.39 | $4.39 | 17,300 | — | — |
| 2024-04-22 | $4.29 | $4.29 | 27,500 | — | — |
| 2024-04-19 | $4.28 | $4.28 | 35,700 | — | — |
| 2024-04-18 | $4.32 | $4.32 | 39,400 | — | — |
| 2024-04-17 | $4.42 | $4.42 | 36,500 | — | — |
| 2024-04-16 | $4.44 | $4.44 | 109,100 | — | — |
| 2024-04-15 | $4.30 | $4.30 | 78,900 | — | — |
| 2024-04-12 | $4.35 | $4.35 | 86,000 | — | — |
| 2024-04-11 | $4.53 | $4.53 | 28,000 | — | — |
| 2024-04-10 | $4.46 | $4.46 | 99,100 | — | — |
| 2024-04-09 | $4.51 | $4.51 | 26,600 | — | — |
| 2024-04-08 | $4.56 | $4.56 | 25,200 | — | — |
| 2024-04-05 | $4.53 | $4.53 | 67,800 | — | — |
| 2024-04-04 | $4.59 | $4.59 | 61,700 | — | — |
| 2024-04-03 | $4.66 | $4.66 | 97,000 | — | — |
| 2024-04-02 | $4.60 | $4.60 | 34,500 | — | — |
| 2024-04-01 | $4.56 | $4.56 | 35,400 | — | — |
| 2024-03-28 | $4.62 | $4.62 | 19,700 | — | — |
| 2024-03-27 | $4.55 | $4.55 | 66,100 | — | — |
| 2024-03-26 | $4.44 | $4.44 | 73,100 | — | — |
| 2024-03-25 | $4.48 | $4.48 | 103,200 | — | — |
| 2024-03-22 | $4.31 | $4.31 | 73,800 | — | — |
| 2024-03-21 | $4.40 | $4.40 | 162,100 | — | — |
| 2024-03-20 | $4.64 | $4.64 | 23,900 | — | — |
| 2024-03-19 | $4.41 | $4.41 | 19,900 | — | — |
| 2024-03-18 | $4.40 | $4.40 | 9,100 | — | — |
| 2024-03-15 | $4.42 | $4.42 | 35,700 | — | — |
| 2024-03-14 | $4.32 | $4.32 | 18,900 | — | — |
| 2024-03-13 | $4.35 | $4.35 | 30,800 | — | — |
| 2024-03-12 | $4.31 | $4.31 | 35,100 | — | — |
| 2024-03-11 | $4.38 | $4.38 | 12,600 | — | — |
| 2024-03-08 | $4.32 | $4.32 | 33,300 | — | — |
| 2024-03-07 | $4.30 | $4.30 | 37,800 | — | — |
| 2024-03-06 | $4.36 | $4.36 | 18,200 | — | — |
| 2024-03-05 | $4.31 | $4.31 | 8,500 | — | — |
| 2024-03-04 | $4.39 | $4.39 | 55,500 | — | — |
| 2024-03-01 | $4.43 | $4.43 | 41,100 | — | — |
| 2024-02-29 | $4.30 | $4.30 | 15,600 | — | — |
| 2024-02-28 | $4.32 | $4.32 | 10,900 | — | — |
| 2024-02-27 | $4.48 | $4.48 | 30,900 | — | — |
| 2024-02-26 | $4.43 | $4.43 | 28,700 | — | — |
| 2024-02-23 | $4.50 | $4.50 | 29,300 | — | — |
| 2024-02-22 | $4.42 | $4.42 | 24,000 | — | — |
| 2024-02-21 | $4.44 | $4.44 | 12,600 | — | — |
| 2024-02-20 | $4.47 | $4.47 | 47,400 | — | — |
| 2024-02-16 | $4.58 | $4.58 | 19,700 | — | — |
| 2024-02-15 | $4.62 | $4.62 | 29,400 | — | — |
| 2024-02-14 | $4.49 | $4.49 | 12,200 | — | — |
| 2024-02-13 | $4.30 | $4.30 | 34,200 | — | — |
| 2024-02-12 | $4.61 | $4.61 | 24,700 | — | — |
| 2024-02-09 | $4.61 | $4.61 | 23,800 | — | — |
| 2024-02-08 | $4.42 | $4.42 | 16,500 | — | — |
| 2024-02-07 | $4.45 | $4.45 | 16,000 | — | — |
| 2024-02-06 | $4.45 | $4.45 | 21,600 | — | — |
| 2024-02-05 | $4.37 | $4.37 | 40,000 | — | — |
| 2024-02-02 | $4.51 | $4.51 | 17,400 | — | — |
| 2024-02-01 | $4.52 | $4.52 | 17,000 | — | — |
| 2024-01-31 | $4.35 | $4.35 | 18,700 | — | — |
| 2024-01-30 | $4.39 | $4.39 | 23,600 | — | — |
| 2024-01-29 | $4.39 | $4.39 | 21,500 | — | — |
| 2024-01-26 | $4.26 | $4.26 | 9,000 | — | — |
| 2024-01-25 | $4.49 | $4.49 | 12,600 | — | — |
| 2024-01-24 | $4.45 | $4.45 | 17,900 | — | — |
| 2024-01-23 | $4.56 | $4.56 | 12,300 | — | — |
| 2024-01-22 | $4.45 | $4.45 | 22,700 | — | — |
| 2024-01-19 | $4.26 | $4.26 | 14,400 | — | — |
| 2024-01-18 | $4.21 | $4.21 | 34,500 | — | — |
| 2024-01-17 | $4.30 | $4.30 | 15,700 | — | — |
| 2024-01-16 | $4.30 | $4.30 | 14,800 | — | — |
| 2024-01-12 | $4.44 | $4.44 | 15,700 | — | — |
| 2024-01-11 | $4.47 | $4.47 | 15,400 | — | — |
| 2024-01-10 | $4.64 | $4.64 | 11,800 | — | — |
| 2024-01-09 | $4.62 | $4.62 | 11,200 | — | — |
| 2024-01-08 | $4.70 | $4.70 | 16,100 | — | — |
| 2024-01-05 | $4.64 | $4.64 | 46,900 | — | — |
| 2024-01-04 | $4.57 | $4.57 | 14,100 | — | — |
| 2024-01-03 | $4.36 | $4.36 | 30,900 | — | — |
| 2024-01-02 | $4.71 | $4.71 | 18,600 | — | — |