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
- 2019-01-02 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 | $5.02 | $5.02 | 4,003,800 | — | — |
| 2024-12-30 | $4.97 | $4.97 | 3,616,200 | — | — |
| 2024-12-27 | $5.13 | $5.13 | 3,826,900 | — | — |
| 2024-12-26 | $5.12 | $5.12 | 2,409,600 | — | — |
| 2024-12-24 | $5.07 | $5.07 | 1,598,700 | — | — |
| 2024-12-23 | $5.12 | $5.12 | 3,242,100 | — | — |
| 2024-12-20 | $5.16 | $5.16 | 6,245,800 | — | — |
| 2024-12-19 | $5.06 | $5.06 | 5,343,100 | — | — |
| 2024-12-18 | $5.15 | $5.15 | 4,639,900 | — | — |
| 2024-12-17 | $5.35 | $5.35 | 4,591,100 | — | — |
| 2024-12-16 | $5.48 | $5.48 | 4,066,200 | — | — |
| 2024-12-13 | $5.53 | $5.53 | 4,824,000 | — | — |
| 2024-12-12 | $5.77 | $5.77 | 6,982,000 | — | — |
| 2024-12-11 | $6.41 | $6.41 | 6,974,700 | — | — |
| 2024-12-10 | $5.95 | $5.95 | 4,375,400 | — | — |
| 2024-12-09 | $5.87 | $5.87 | 6,757,700 | — | — |
| 2024-12-06 | $5.68 | $5.68 | 4,131,200 | — | — |
| 2024-12-05 | $5.86 | $5.86 | 4,140,100 | — | — |
| 2024-12-04 | $6.00 | $6.00 | 6,136,200 | — | — |
| 2024-12-03 | $5.85 | $5.85 | 4,257,300 | — | — |
| 2024-12-02 | $5.52 | $5.52 | 2,691,800 | — | — |
| 2024-11-29 | $5.65 | $5.65 | 1,626,700 | — | — |
| 2024-11-27 | $5.60 | $5.60 | 2,504,300 | — | — |
| 2024-11-26 | $5.46 | $5.46 | 2,841,100 | — | — |
| 2024-11-25 | $5.54 | $5.54 | 4,011,700 | — | — |
| 2024-11-22 | $5.70 | $5.70 | 3,467,500 | — | — |
| 2024-11-21 | $5.72 | $5.72 | 4,247,800 | — | — |
| 2024-11-20 | $5.48 | $5.48 | 2,492,500 | — | — |
| 2024-11-19 | $5.49 | $5.49 | 3,155,800 | — | — |
| 2024-11-18 | $5.44 | $5.44 | 3,756,800 | — | — |
| 2024-11-15 | $5.17 | $5.17 | 3,555,400 | — | — |
| 2024-11-14 | $5.19 | $5.19 | 4,853,100 | — | — |
| 2024-11-13 | $5.18 | $5.18 | 3,765,400 | — | — |
| 2024-11-12 | $5.20 | $5.20 | 4,245,100 | — | — |
| 2024-11-11 | $5.44 | $5.44 | 7,332,100 | — | — |
| 2024-11-08 | $5.82 | $5.82 | 3,758,500 | — | — |
| 2024-11-07 | $5.81 | $5.81 | 5,186,300 | — | — |
| 2024-11-06 | $5.19 | $5.19 | 5,934,700 | — | — |
| 2024-11-05 | $5.37 | $5.37 | 2,307,500 | — | — |
| 2024-11-04 | $5.38 | $5.38 | 2,684,000 | — | — |
| 2024-11-01 | $5.44 | $5.44 | 3,749,500 | — | — |
| 2024-10-31 | $5.54 | $5.54 | 3,879,000 | — | — |
| 2024-10-30 | $5.80 | $5.80 | 2,926,300 | — | — |
| 2024-10-29 | $5.84 | $5.84 | 3,107,600 | — | — |
| 2024-10-28 | $5.71 | $5.71 | 4,259,000 | — | — |
| 2024-10-25 | $5.63 | $5.63 | 6,841,300 | — | — |
| 2024-10-24 | $5.85 | $5.85 | 4,540,900 | — | — |
| 2024-10-23 | $6.02 | $6.02 | 6,652,200 | — | — |
| 2024-10-22 | $5.88 | $5.88 | 5,097,200 | — | — |
| 2024-10-21 | $5.75 | $5.75 | 7,413,800 | — | — |
| 2024-10-18 | $5.75 | $5.75 | 5,633,600 | — | — |
| 2024-10-17 | $5.44 | $5.44 | 14,737,100 | — | — |
| 2024-10-16 | $5.88 | $5.88 | 3,215,800 | — | — |
| 2024-10-15 | $5.88 | $5.88 | 2,212,500 | — | — |
| 2024-10-14 | $5.89 | $5.89 | 1,300,000 | — | — |
| 2024-10-11 | $5.87 | $5.87 | 3,552,100 | — | — |
| 2024-10-10 | $5.84 | $5.84 | 3,082,700 | — | — |
| 2024-10-09 | $5.63 | $5.63 | 1,952,600 | — | — |
| 2024-10-08 | $5.65 | $5.65 | 3,328,100 | — | — |
| 2024-10-07 | $5.61 | $5.61 | 3,988,500 | — | — |
| 2024-10-04 | $5.71 | $5.71 | 3,820,600 | — | — |
| 2024-10-03 | $5.85 | $5.85 | 8,792,600 | — | — |
| 2024-10-02 | $6.16 | $6.16 | 2,409,400 | — | — |
| 2024-10-01 | $6.19 | $6.19 | 2,749,200 | — | — |
| 2024-09-30 | $6.09 | $6.09 | 2,829,800 | — | — |
| 2024-09-27 | $6.14 | $6.14 | 2,869,700 | — | — |
| 2024-09-26 | $6.46 | $6.46 | 2,757,400 | — | — |
| 2024-09-25 | $6.36 | $6.36 | 3,965,200 | — | — |
| 2024-09-24 | $6.39 | $6.39 | 3,363,300 | — | — |
| 2024-09-23 | $6.04 | $6.04 | 2,115,100 | — | — |
| 2024-09-20 | $6.10 | $6.10 | 8,798,400 | — | — |
| 2024-09-19 | $6.14 | $6.14 | 3,441,100 | — | — |
| 2024-09-18 | $5.90 | $5.90 | 4,465,300 | — | — |
| 2024-09-17 | $6.15 | $6.15 | 2,591,400 | — | — |
| 2024-09-16 | $6.31 | $6.31 | 3,048,300 | — | — |
| 2024-09-13 | $6.31 | $6.31 | 4,510,600 | — | — |
| 2024-09-12 | $6.22 | $6.22 | 5,527,100 | — | — |
| 2024-09-11 | $5.65 | $5.65 | 2,912,900 | — | — |
| 2024-09-10 | $5.39 | $5.39 | 1,665,300 | — | — |
| 2024-09-09 | $5.27 | $5.27 | 1,578,600 | — | — |
| 2024-09-06 | $5.21 | $5.21 | 3,156,100 | — | — |
| 2024-09-05 | $5.47 | $5.47 | 2,006,200 | — | — |
| 2024-09-04 | $5.40 | $5.40 | 2,368,700 | — | — |
| 2024-09-03 | $5.42 | $5.42 | 4,363,900 | — | — |
| 2024-08-30 | $5.67 | $5.67 | 1,473,000 | — | — |
| 2024-08-29 | $5.75 | $5.75 | 1,705,600 | — | — |
| 2024-08-28 | $5.58 | $5.58 | 2,719,800 | — | — |
| 2024-08-27 | $5.74 | $5.74 | 2,037,100 | — | — |
| 2024-08-26 | $5.90 | $5.90 | 1,754,500 | — | — |
| 2024-08-23 | $5.93 | $5.93 | 3,689,400 | — | — |
| 2024-08-22 | $5.80 | $5.80 | 2,899,800 | — | — |
| 2024-08-21 | $5.97 | $5.97 | 3,760,300 | — | — |
| 2024-08-20 | $5.69 | $5.69 | 3,102,000 | — | — |
| 2024-08-19 | $5.69 | $5.69 | 2,437,300 | — | — |
| 2024-08-16 | $5.43 | $5.43 | 2,769,800 | — | — |
| 2024-08-15 | $5.22 | $5.22 | 2,599,100 | — | — |
| 2024-08-14 | $5.12 | $5.12 | 2,154,900 | — | — |
| 2024-08-13 | $5.15 | $5.15 | 2,000,600 | — | — |
| 2024-08-12 | $5.13 | $5.13 | 2,693,700 | — | — |
| 2024-08-09 | $4.98 | $4.98 | 4,198,800 | — | — |
| 2024-08-08 | $4.66 | $4.66 | 7,101,800 | — | — |
| 2024-08-07 | $4.87 | $4.87 | 4,491,500 | — | — |
| 2024-08-06 | $5.06 | $5.06 | 2,509,400 | — | — |
| 2024-08-05 | $5.03 | $5.03 | 3,873,200 | — | — |
| 2024-08-02 | $5.18 | $5.18 | 2,672,600 | — | — |
| 2024-08-01 | $5.43 | $5.43 | 2,458,400 | — | — |
| 2024-07-31 | $5.62 | $5.62 | 2,131,400 | — | — |
| 2024-07-30 | $5.40 | $5.40 | 1,520,800 | — | — |
| 2024-07-29 | $5.50 | $5.50 | 1,302,300 | — | — |
| 2024-07-26 | $5.40 | $5.40 | 2,111,300 | — | — |
| 2024-07-25 | $5.37 | $5.37 | 2,825,700 | — | — |
| 2024-07-24 | $5.47 | $5.47 | 2,132,300 | — | — |
| 2024-07-23 | $5.53 | $5.53 | 1,306,400 | — | — |
| 2024-07-22 | $5.51 | $5.51 | 1,634,600 | — | — |
| 2024-07-19 | $5.55 | $5.55 | 2,071,200 | — | — |
| 2024-07-18 | $5.59 | $5.59 | 3,297,100 | — | — |
| 2024-07-17 | $5.77 | $5.77 | 6,084,300 | — | — |
| 2024-07-16 | $6.12 | $6.12 | 2,630,800 | — | — |
| 2024-07-15 | $5.94 | $5.94 | 1,643,100 | — | — |
| 2024-07-12 | $5.99 | $5.99 | 2,904,300 | — | — |
| 2024-07-11 | $5.98 | $5.98 | 4,322,400 | — | — |
| 2024-07-10 | $5.91 | $5.91 | 2,762,900 | — | — |
| 2024-07-09 | $5.81 | $5.81 | 1,611,700 | — | — |
| 2024-07-08 | $5.77 | $5.77 | 2,232,000 | — | — |
| 2024-07-05 | $5.82 | $5.82 | 2,684,100 | — | — |
| 2024-07-03 | $5.46 | $5.46 | 1,503,100 | — | — |
| 2024-07-02 | $5.23 | $5.23 | 2,017,400 | — | — |
| 2024-07-01 | $5.21 | $5.21 | 1,207,100 | — | — |
| 2024-06-28 | $5.23 | $5.23 | 1,986,400 | — | — |
| 2024-06-27 | $5.27 | $5.27 | 1,510,400 | — | — |
| 2024-06-26 | $5.25 | $5.25 | 1,471,800 | — | — |
| 2024-06-25 | $5.25 | $5.25 | 1,639,700 | — | — |
| 2024-06-24 | $5.28 | $5.28 | 1,932,800 | — | — |
| 2024-06-21 | $5.31 | $5.31 | 10,254,500 | — | — |
| 2024-06-20 | $5.52 | $5.52 | 3,235,400 | — | — |
| 2024-06-18 | $5.34 | $5.34 | 2,776,500 | — | — |
| 2024-06-17 | $5.32 | $5.32 | 3,458,300 | — | — |
| 2024-06-14 | $5.16 | $5.16 | 1,754,700 | — | — |
| 2024-06-13 | $5.11 | $5.11 | 1,492,700 | — | — |
| 2024-06-12 | $5.20 | $5.20 | 2,070,800 | — | — |
| 2024-06-11 | $5.15 | $5.15 | 2,029,400 | — | — |
| 2024-06-10 | $5.26 | $5.26 | 2,110,300 | — | — |
| 2024-06-07 | $5.12 | $5.12 | 3,714,300 | — | — |
| 2024-06-06 | $5.56 | $5.56 | 2,259,200 | — | — |
| 2024-06-05 | $5.37 | $5.37 | 2,001,400 | — | — |
| 2024-06-04 | $5.29 | $5.29 | 3,099,000 | — | — |
| 2024-06-03 | $5.48 | $5.48 | 1,576,300 | — | — |
| 2024-05-31 | $5.42 | $5.42 | 1,995,700 | — | — |
| 2024-05-30 | $5.50 | $5.50 | 2,101,200 | — | — |
| 2024-05-29 | $5.47 | $5.47 | 2,053,700 | — | — |
| 2024-05-28 | $5.65 | $5.65 | 3,078,000 | — | — |
| 2024-05-24 | $5.57 | $5.57 | 1,588,900 | — | — |
| 2024-05-23 | $5.50 | $5.50 | 2,832,300 | — | — |
| 2024-05-22 | $5.53 | $5.53 | 4,580,400 | — | — |
| 2024-05-21 | $5.79 | $5.79 | 3,280,900 | — | — |
| 2024-05-20 | $5.80 | $5.80 | 2,972,000 | — | — |
| 2024-05-17 | $5.66 | $5.66 | 3,924,300 | — | — |
| 2024-05-16 | $5.41 | $5.41 | 3,400,700 | — | — |
| 2024-05-15 | $5.32 | $5.32 | 2,209,700 | — | — |
| 2024-05-14 | $5.24 | $5.24 | 2,861,900 | — | — |
| 2024-05-13 | $5.23 | $5.23 | 3,654,800 | — | — |
| 2024-05-10 | $5.27 | $5.27 | 3,040,600 | — | — |
| 2024-05-09 | $5.27 | $5.27 | 8,122,900 | — | — |
| 2024-05-08 | $5.58 | $5.58 | 2,381,700 | — | — |
| 2024-05-07 | $5.55 | $5.55 | 1,697,400 | — | — |
| 2024-05-06 | $5.60 | $5.60 | 2,324,900 | — | — |
| 2024-05-03 | $5.38 | $5.38 | 1,748,600 | — | — |
| 2024-05-02 | $5.45 | $5.45 | 3,219,500 | — | — |
| 2024-05-01 | $5.42 | $5.42 | 5,505,200 | — | — |
| 2024-04-30 | $5.41 | $5.41 | 5,878,900 | — | — |
| 2024-04-29 | $5.68 | $5.68 | 5,730,800 | — | — |
| 2024-04-26 | $5.53 | $5.53 | 8,874,300 | — | — |
| 2024-04-25 | $5.25 | $5.25 | 15,185,500 | — | — |
| 2024-04-24 | $5.23 | $5.23 | 20,468,600 | — | — |
| 2024-04-23 | $5.72 | $5.72 | 2,801,100 | — | — |
| 2024-04-22 | $5.67 | $5.67 | 3,353,900 | — | — |
| 2024-04-19 | $6.00 | $6.00 | 1,883,000 | — | — |
| 2024-04-18 | $5.86 | $5.86 | 1,392,100 | — | — |
| 2024-04-17 | $5.88 | $5.88 | 1,922,700 | — | — |
| 2024-04-16 | $5.83 | $5.83 | 2,127,800 | — | — |
| 2024-04-15 | $5.83 | $5.83 | 2,760,100 | — | — |
| 2024-04-12 | $5.97 | $5.97 | 4,421,500 | — | — |
| 2024-04-11 | $6.10 | $6.10 | 2,113,600 | — | — |
| 2024-04-10 | $5.92 | $5.92 | 3,113,000 | — | — |
| 2024-04-09 | $6.18 | $6.18 | 2,182,100 | — | — |
| 2024-04-08 | $6.19 | $6.19 | 2,298,700 | — | — |
| 2024-04-05 | $6.25 | $6.25 | 2,451,900 | — | — |
| 2024-04-04 | $6.18 | $6.18 | 2,553,300 | — | — |
| 2024-04-03 | $6.49 | $6.49 | 3,539,700 | — | — |
| 2024-04-02 | $6.31 | $6.31 | 4,380,500 | — | — |
| 2024-04-01 | $6.13 | $6.13 | 4,446,800 | — | — |
| 2024-03-28 | $6.02 | $6.02 | 4,407,400 | — | — |
| 2024-03-27 | $5.63 | $5.63 | 1,508,900 | — | — |
| 2024-03-26 | $5.40 | $5.40 | 1,813,500 | — | — |
| 2024-03-25 | $5.49 | $5.49 | 2,716,400 | — | — |
| 2024-03-22 | $5.33 | $5.33 | 1,887,300 | — | — |
| 2024-03-21 | $5.38 | $5.38 | 2,707,000 | — | — |
| 2024-03-20 | $5.37 | $5.37 | 3,109,700 | — | — |
| 2024-03-19 | $5.14 | $5.14 | 3,105,900 | — | — |
| 2024-03-18 | $5.17 | $5.17 | 3,139,900 | — | — |
| 2024-03-15 | $5.21 | $5.21 | 5,246,100 | — | — |
| 2024-03-14 | $4.98 | $4.98 | 4,069,700 | — | — |
| 2024-03-13 | $5.04 | $5.04 | 3,317,100 | — | — |
| 2024-03-12 | $4.78 | $4.78 | 3,454,200 | — | — |
| 2024-03-11 | $4.92 | $4.92 | 2,905,100 | — | — |
| 2024-03-08 | $4.70 | $4.70 | 3,646,100 | — | — |
| 2024-03-07 | $4.61 | $4.61 | 1,940,500 | — | — |
| 2024-03-06 | $4.61 | $4.61 | 3,056,500 | — | — |
| 2024-03-05 | $4.57 | $4.57 | 2,347,600 | — | — |
| 2024-03-04 | $4.58 | $4.58 | 3,704,000 | — | — |
| 2024-03-01 | $4.38 | $4.38 | 2,410,300 | — | — |
| 2024-02-29 | $4.05 | $4.05 | 1,730,200 | — | — |
| 2024-02-28 | $3.97 | $3.97 | 1,528,100 | — | — |
| 2024-02-27 | $4.10 | $4.10 | 1,343,700 | — | — |
| 2024-02-26 | $4.10 | $4.10 | 1,909,200 | — | — |
| 2024-02-23 | $4.22 | $4.22 | 2,455,000 | — | — |
| 2024-02-22 | $4.15 | $4.15 | 4,713,500 | — | — |
| 2024-02-21 | $4.56 | $4.56 | 2,142,700 | — | — |
| 2024-02-20 | $4.60 | $4.60 | 1,726,000 | — | — |
| 2024-02-16 | $4.60 | $4.60 | 1,247,400 | — | — |
| 2024-02-15 | $4.58 | $4.58 | 2,307,200 | — | — |
| 2024-02-14 | $4.39 | $4.39 | 1,609,800 | — | — |
| 2024-02-13 | $4.31 | $4.31 | 3,022,000 | — | — |
| 2024-02-12 | $4.42 | $4.42 | 1,340,700 | — | — |
| 2024-02-09 | $4.31 | $4.31 | 1,639,100 | — | — |
| 2024-02-08 | $4.33 | $4.33 | 1,064,500 | — | — |
| 2024-02-07 | $4.36 | $4.36 | 1,069,300 | — | — |
| 2024-02-06 | $4.47 | $4.47 | 1,112,400 | — | — |
| 2024-02-05 | $4.41 | $4.41 | 1,427,900 | — | — |
| 2024-02-02 | $4.50 | $4.50 | 1,607,400 | — | — |
| 2024-02-01 | $4.63 | $4.63 | 2,497,000 | — | — |
| 2024-01-31 | $4.40 | $4.40 | 1,544,300 | — | — |
| 2024-01-30 | $4.41 | $4.41 | 1,424,700 | — | — |
| 2024-01-29 | $4.38 | $4.38 | 1,216,200 | — | — |
| 2024-01-26 | $4.40 | $4.40 | 1,453,600 | — | — |
| 2024-01-25 | $4.39 | $4.39 | 1,401,600 | — | — |
| 2024-01-24 | $4.33 | $4.33 | 1,786,500 | — | — |
| 2024-01-23 | $4.53 | $4.53 | 1,872,600 | — | — |
| 2024-01-22 | $4.41 | $4.41 | 1,386,800 | — | — |
| 2024-01-19 | $4.48 | $4.48 | 1,423,100 | — | — |
| 2024-01-18 | $4.47 | $4.47 | 2,024,400 | — | — |
| 2024-01-17 | $4.45 | $4.45 | 3,766,800 | — | — |
| 2024-01-16 | $4.53 | $4.53 | 2,311,600 | — | — |
| 2024-01-12 | $4.69 | $4.69 | 2,176,500 | — | — |
| 2024-01-11 | $4.57 | $4.57 | 1,978,300 | — | — |
| 2024-01-10 | $4.58 | $4.58 | 904,300 | — | — |
| 2024-01-09 | $4.51 | $4.51 | 1,787,600 | — | — |
| 2024-01-08 | $4.57 | $4.57 | 1,618,200 | — | — |
| 2024-01-05 | $4.58 | $4.58 | 1,921,400 | — | — |
| 2024-01-04 | $4.60 | $4.60 | 1,359,700 | — | — |
| 2024-01-03 | $4.58 | $4.58 | 2,638,200 | — | — |
| 2024-01-02 | $4.70 | $4.70 | 2,567,300 | — | — |