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
- 2004-02-05 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 | $4.16 | $4.16 | 184,600 | — | — |
| 2024-12-30 | $4.34 | $4.34 | 93,800 | — | — |
| 2024-12-27 | $4.54 | $4.54 | 273,200 | — | — |
| 2024-12-26 | $4.88 | $4.88 | 57,200 | — | — |
| 2024-12-24 | $5.00 | $5.00 | 279,800 | — | — |
| 2024-12-23 | $4.46 | $4.46 | 87,600 | — | — |
| 2024-12-20 | $4.47 | $4.47 | 1,729,500 | — | — |
| 2024-12-19 | $4.40 | $4.40 | 191,800 | — | — |
| 2024-12-18 | $4.33 | $4.33 | 197,200 | — | — |
| 2024-12-17 | $4.78 | $4.78 | 159,700 | — | — |
| 2024-12-16 | $4.67 | $4.67 | 194,400 | — | — |
| 2024-12-13 | $4.49 | $4.49 | 123,100 | — | — |
| 2024-12-12 | $4.62 | $4.62 | 117,700 | — | — |
| 2024-12-11 | $4.70 | $4.70 | 137,000 | — | — |
| 2024-12-10 | $4.67 | $4.67 | 125,800 | — | — |
| 2024-12-09 | $4.70 | $4.70 | 142,900 | — | — |
| 2024-12-06 | $4.61 | $4.61 | 51,000 | — | — |
| 2024-12-05 | $4.71 | $4.71 | 81,500 | — | — |
| 2024-12-04 | $4.58 | $4.58 | 43,100 | — | — |
| 2024-12-03 | $4.54 | $4.54 | 64,400 | — | — |
| 2024-12-02 | $4.72 | $4.72 | 74,400 | — | — |
| 2024-11-29 | $4.69 | $4.69 | 64,400 | — | — |
| 2024-11-27 | $4.83 | $4.83 | 145,800 | — | — |
| 2024-11-26 | $4.76 | $4.76 | 172,200 | — | — |
| 2024-11-25 | $4.89 | $4.89 | 309,600 | — | — |
| 2024-11-22 | $4.49 | $4.49 | 638,700 | — | — |
| 2024-11-21 | $5.35 | $5.35 | 87,500 | — | — |
| 2024-11-20 | $5.30 | $5.30 | 98,900 | — | — |
| 2024-11-19 | $5.15 | $5.15 | 277,300 | — | — |
| 2024-11-18 | $5.55 | $5.55 | 281,500 | — | — |
| 2024-11-15 | $5.44 | $5.44 | 1,160,700 | — | — |
| 2024-11-14 | $5.10 | $5.10 | 1,640,200 | — | — |
| 2024-11-13 | $4.55 | $4.55 | 92,800 | — | — |
| 2024-11-12 | $4.44 | $4.44 | 215,800 | — | — |
| 2024-11-11 | $4.87 | $4.87 | 574,200 | — | — |
| 2024-11-08 | $4.13 | $4.13 | 188,500 | — | — |
| 2024-11-07 | $4.25 | $4.25 | 978,200 | — | — |
| 2024-11-06 | $3.87 | $3.87 | 152,500 | — | — |
| 2024-11-05 | $4.58 | $4.58 | 777,800 | — | — |
| 2024-11-04 | $4.40 | $4.40 | 386,600 | — | — |
| 2024-11-01 | $3.88 | $3.88 | 345,500 | — | — |
| 2024-10-31 | $3.87 | $3.87 | 56,000 | — | — |
| 2024-10-30 | $3.96 | $3.96 | 39,200 | — | — |
| 2024-10-29 | $3.92 | $3.92 | 92,000 | — | — |
| 2024-10-28 | $3.86 | $3.86 | 79,400 | — | — |
| 2024-10-25 | $3.52 | $3.52 | 39,700 | — | — |
| 2024-10-24 | $3.63 | $3.63 | 96,200 | — | — |
| 2024-10-23 | $3.55 | $3.55 | 160,900 | — | — |
| 2024-10-22 | $3.27 | $3.27 | 85,000 | — | — |
| 2024-10-21 | $3.17 | $3.17 | 96,700 | — | — |
| 2024-10-18 | $3.22 | $3.22 | 94,900 | — | — |
| 2024-10-17 | $3.08 | $3.08 | 57,600 | — | — |
| 2024-10-16 | $3.01 | $3.01 | 184,100 | — | — |
| 2024-10-15 | $2.90 | $2.90 | 140,900 | — | — |
| 2024-10-14 | $2.96 | $2.96 | 199,300 | — | — |
| 2024-10-11 | $3.14 | $3.14 | 83,100 | — | — |
| 2024-10-10 | $3.12 | $3.12 | 65,800 | — | — |
| 2024-10-09 | $3.19 | $3.19 | 20,000 | — | — |
| 2024-10-08 | $3.26 | $3.26 | 111,100 | — | — |
| 2024-10-07 | $3.34 | $3.34 | 96,500 | — | — |
| 2024-10-04 | $3.43 | $3.43 | 33,600 | — | — |
| 2024-10-03 | $3.36 | $3.36 | 37,700 | — | — |
| 2024-10-02 | $3.42 | $3.42 | 94,800 | — | — |
| 2024-10-01 | $3.51 | $3.51 | 189,300 | — | — |
| 2024-09-30 | $3.65 | $3.65 | 122,600 | — | — |
| 2024-09-27 | $3.57 | $3.57 | 116,700 | — | — |
| 2024-09-26 | $3.49 | $3.49 | 244,200 | — | — |
| 2024-09-25 | $3.33 | $3.33 | 135,400 | — | — |
| 2024-09-24 | $3.35 | $3.35 | 127,100 | — | — |
| 2024-09-23 | $3.27 | $3.27 | 62,700 | — | — |
| 2024-09-20 | $3.39 | $3.39 | 47,700 | — | — |
| 2024-09-19 | $3.64 | $3.64 | 327,900 | — | — |
| 2024-09-18 | $3.64 | $3.64 | 18,600 | — | — |
| 2024-09-17 | $3.64 | $3.64 | 42,200 | — | — |
| 2024-09-16 | $3.50 | $3.50 | 21,300 | — | — |
| 2024-09-13 | $3.54 | $3.54 | 53,700 | — | — |
| 2024-09-12 | $3.41 | $3.41 | 54,200 | — | — |
| 2024-09-11 | $3.43 | $3.43 | 82,300 | — | — |
| 2024-09-10 | $3.36 | $3.36 | 33,200 | — | — |
| 2024-09-09 | $3.34 | $3.34 | 36,500 | — | — |
| 2024-09-06 | $3.36 | $3.36 | 178,800 | — | — |
| 2024-09-05 | $3.42 | $3.42 | 29,600 | — | — |
| 2024-09-04 | $3.30 | $3.30 | 73,000 | — | — |
| 2024-09-03 | $3.45 | $3.45 | 104,800 | — | — |
| 2024-08-30 | $3.77 | $3.77 | 41,500 | — | — |
| 2024-08-29 | $3.71 | $3.71 | 49,700 | — | — |
| 2024-08-28 | $3.60 | $3.60 | 57,400 | — | — |
| 2024-08-27 | $3.80 | $3.80 | 89,900 | — | — |
| 2024-08-26 | $3.52 | $3.52 | 85,900 | — | — |
| 2024-08-23 | $3.35 | $3.35 | 61,200 | — | — |
| 2024-08-22 | $3.09 | $3.09 | 49,600 | — | — |
| 2024-08-21 | $3.10 | $3.10 | 105,000 | — | — |
| 2024-08-20 | $3.20 | $3.20 | 106,300 | — | — |
| 2024-08-19 | $3.21 | $3.21 | 181,900 | — | — |
| 2024-08-16 | $3.26 | $3.26 | 63,100 | — | — |
| 2024-08-15 | $3.19 | $3.19 | 82,900 | — | — |
| 2024-08-14 | $3.31 | $3.31 | 111,900 | — | — |
| 2024-08-13 | $3.32 | $3.32 | 384,300 | — | — |
| 2024-08-12 | $2.97 | $2.97 | 85,000 | — | — |
| 2024-08-09 | $3.09 | $3.09 | 245,100 | — | — |
| 2024-08-08 | $2.96 | $2.96 | 231,500 | — | — |
| 2024-08-07 | $3.06 | $3.06 | 589,300 | — | — |
| 2024-08-06 | $3.84 | $3.84 | 240,100 | — | — |
| 2024-08-05 | $4.33 | $4.33 | 347,400 | — | — |
| 2024-08-02 | $4.42 | $4.42 | 26,000 | — | — |
| 2024-08-01 | $4.63 | $4.63 | 18,500 | — | — |
| 2024-07-31 | $4.76 | $4.76 | 11,300 | — | — |
| 2024-07-30 | $4.71 | $4.71 | 16,500 | — | — |
| 2024-07-29 | $4.76 | $4.76 | 19,200 | — | — |
| 2024-07-26 | $4.78 | $4.78 | 13,100 | — | — |
| 2024-07-25 | $4.71 | $4.71 | 33,600 | — | — |
| 2024-07-24 | $4.82 | $4.82 | 8,700 | — | — |
| 2024-07-23 | $4.78 | $4.78 | 24,700 | — | — |
| 2024-07-22 | $4.92 | $4.92 | 32,600 | — | — |
| 2024-07-19 | $4.70 | $4.70 | 21,000 | — | — |
| 2024-07-18 | $4.78 | $4.78 | 23,000 | — | — |
| 2024-07-17 | $4.78 | $4.78 | 27,700 | — | — |
| 2024-07-16 | $4.78 | $4.78 | 30,800 | — | — |
| 2024-07-15 | $4.87 | $4.87 | 35,600 | — | — |
| 2024-07-12 | $4.94 | $4.94 | 51,500 | — | — |
| 2024-07-11 | $5.07 | $5.07 | 51,000 | — | — |
| 2024-07-10 | $5.21 | $5.21 | 62,500 | — | — |
| 2024-07-09 | $5.12 | $5.12 | 41,800 | — | — |
| 2024-07-08 | $5.34 | $5.34 | 72,900 | — | — |
| 2024-07-05 | $5.30 | $5.30 | 41,900 | — | — |
| 2024-07-03 | $5.15 | $5.15 | 24,600 | — | — |
| 2024-07-02 | $4.95 | $4.95 | 31,300 | — | — |
| 2024-07-01 | $4.86 | $4.86 | 40,700 | — | — |
| 2024-06-28 | $4.80 | $4.80 | 108,400 | — | — |
| 2024-06-27 | $4.57 | $4.57 | 34,500 | — | — |
| 2024-06-26 | $4.70 | $4.70 | 39,300 | — | — |
| 2024-06-25 | $4.72 | $4.72 | 59,700 | — | — |
| 2024-06-24 | $4.60 | $4.60 | 29,900 | — | — |
| 2024-06-21 | $4.48 | $4.48 | 43,400 | — | — |
| 2024-06-20 | $4.51 | $4.51 | 359,500 | — | — |
| 2024-06-18 | $4.07 | $4.07 | 139,800 | — | — |
| 2024-06-17 | $4.08 | $4.08 | 197,600 | — | — |
| 2024-06-14 | $4.55 | $4.55 | 52,200 | — | — |
| 2024-06-13 | $4.56 | $4.56 | 74,800 | — | — |
| 2024-06-12 | $4.83 | $4.83 | 81,300 | — | — |
| 2024-06-11 | $4.77 | $4.77 | 44,000 | — | — |
| 2024-06-10 | $4.65 | $4.65 | 73,500 | — | — |
| 2024-06-07 | $4.78 | $4.78 | 28,300 | — | — |
| 2024-06-06 | $4.91 | $4.91 | 27,600 | — | — |
| 2024-06-05 | $4.95 | $4.95 | 33,700 | — | — |
| 2024-06-04 | $4.89 | $4.89 | 48,900 | — | — |
| 2024-06-03 | $4.97 | $4.97 | 166,900 | — | — |
| 2024-05-31 | $4.68 | $4.68 | 146,100 | — | — |
| 2024-05-30 | $4.52 | $4.52 | 41,300 | — | — |
| 2024-05-29 | $4.58 | $4.58 | 78,500 | — | — |
| 2024-05-28 | $4.86 | $4.86 | 290,600 | — | — |
| 2024-05-24 | $4.77 | $4.77 | 70,400 | — | — |
| 2024-05-23 | $4.93 | $4.93 | 135,200 | — | — |
| 2024-05-22 | $5.17 | $5.17 | 236,300 | — | — |
| 2024-05-21 | $5.09 | $5.09 | 407,300 | — | — |
| 2024-05-20 | $5.21 | $5.21 | 108,100 | — | — |
| 2024-05-17 | $5.25 | $5.25 | 72,100 | — | — |
| 2024-05-16 | $5.49 | $5.49 | 55,800 | — | — |
| 2024-05-15 | $5.67 | $5.67 | 368,400 | — | — |
| 2024-05-14 | $5.55 | $5.55 | 418,100 | — | — |
| 2024-05-13 | $5.35 | $5.35 | 84,800 | — | — |
| 2024-05-10 | $5.15 | $5.15 | 31,400 | — | — |
| 2024-05-09 | $5.27 | $5.27 | 58,400 | — | — |
| 2024-05-08 | $5.19 | $5.19 | 41,900 | — | — |
| 2024-05-07 | $5.14 | $5.14 | 57,300 | — | — |
| 2024-05-06 | $5.20 | $5.20 | 67,500 | — | — |
| 2024-05-03 | $5.27 | $5.27 | 172,800 | — | — |
| 2024-05-02 | $5.37 | $5.37 | 742,200 | — | — |
| 2024-05-01 | $5.25 | $5.25 | 84,900 | — | — |
| 2024-04-30 | $5.19 | $5.19 | 79,700 | — | — |
| 2024-04-29 | $5.20 | $5.20 | 226,700 | — | — |
| 2024-04-26 | $5.02 | $5.02 | 869,100 | — | — |
| 2024-04-25 | $5.10 | $5.10 | 651,200 | — | — |
| 2024-04-24 | $5.23 | $5.23 | 1,550,700 | — | — |
| 2024-04-23 | $7.65 | $7.65 | 33,800 | — | — |
| 2024-04-22 | $7.36 | $7.36 | 33,600 | — | — |
| 2024-04-19 | $7.07 | $7.07 | 19,200 | — | — |
| 2024-04-18 | $7.15 | $7.15 | 27,400 | — | — |
| 2024-04-17 | $7.24 | $7.24 | 55,700 | — | — |
| 2024-04-16 | $7.01 | $7.01 | 26,900 | — | — |
| 2024-04-15 | $7.25 | $7.25 | 36,500 | — | — |
| 2024-04-12 | $7.29 | $7.29 | 23,500 | — | — |
| 2024-04-11 | $7.15 | $7.15 | 32,100 | — | — |
| 2024-04-10 | $7.22 | $7.22 | 47,700 | — | — |
| 2024-04-09 | $7.83 | $7.83 | 62,200 | — | — |
| 2024-04-08 | $7.87 | $7.87 | 66,000 | — | — |
| 2024-04-05 | $7.56 | $7.56 | 36,400 | — | — |
| 2024-04-04 | $7.51 | $7.51 | 11,700 | — | — |
| 2024-04-03 | $7.65 | $7.65 | 28,800 | — | — |
| 2024-04-02 | $7.63 | $7.63 | 29,300 | — | — |
| 2024-04-01 | $7.70 | $7.70 | 34,100 | — | — |
| 2024-03-28 | $7.83 | $7.83 | 23,000 | — | — |
| 2024-03-27 | $7.81 | $7.81 | 32,300 | — | — |
| 2024-03-26 | $7.45 | $7.45 | 37,100 | — | — |
| 2024-03-25 | $7.32 | $7.32 | 68,100 | — | — |
| 2024-03-22 | $7.43 | $7.43 | 123,100 | — | — |
| 2024-03-21 | $7.25 | $7.25 | 30,700 | — | — |
| 2024-03-20 | $7.51 | $7.51 | 41,500 | — | — |
| 2024-03-19 | $7.33 | $7.33 | 14,700 | — | — |
| 2024-03-18 | $7.13 | $7.13 | 52,800 | — | — |
| 2024-03-15 | $6.89 | $6.89 | 47,700 | — | — |
| 2024-03-14 | $7.07 | $7.07 | 79,000 | — | — |
| 2024-03-13 | $7.07 | $7.07 | 30,800 | — | — |
| 2024-03-12 | $7.32 | $7.32 | 63,700 | — | — |
| 2024-03-11 | $7.14 | $7.14 | 31,300 | — | — |
| 2024-03-08 | $7.10 | $7.10 | 59,900 | — | — |
| 2024-03-07 | $7.15 | $7.15 | 24,300 | — | — |
| 2024-03-06 | $7.07 | $7.07 | 46,700 | — | — |
| 2024-03-05 | $6.91 | $6.91 | 115,000 | — | — |
| 2024-03-04 | $7.20 | $7.20 | 75,300 | — | — |
| 2024-03-01 | $7.53 | $7.53 | 183,900 | — | — |
| 2024-02-29 | $7.40 | $7.40 | 91,100 | — | — |
| 2024-02-28 | $7.49 | $7.49 | 30,000 | — | — |
| 2024-02-27 | $7.65 | $7.65 | 80,800 | — | — |
| 2024-02-26 | $7.63 | $7.63 | 35,000 | — | — |
| 2024-02-23 | $7.56 | $7.56 | 42,200 | — | — |
| 2024-02-22 | $7.44 | $7.44 | 77,300 | — | — |
| 2024-02-21 | $7.34 | $7.34 | 21,000 | — | — |
| 2024-02-20 | $7.38 | $7.38 | 16,600 | — | — |
| 2024-02-16 | $7.36 | $7.36 | 44,700 | — | — |
| 2024-02-15 | $7.37 | $7.37 | 14,400 | — | — |
| 2024-02-14 | $7.26 | $7.26 | 27,200 | — | — |
| 2024-02-13 | $7.24 | $7.24 | 38,800 | — | — |
| 2024-02-12 | $7.71 | $7.71 | 48,700 | — | — |
| 2024-02-09 | $7.54 | $7.54 | 35,200 | — | — |
| 2024-02-08 | $7.68 | $7.68 | 37,100 | — | — |
| 2024-02-07 | $7.83 | $7.83 | 63,400 | — | — |
| 2024-02-06 | $7.65 | $7.65 | 64,900 | — | — |
| 2024-02-05 | $7.22 | $7.22 | 67,400 | — | — |
| 2024-02-02 | $7.22 | $7.22 | 177,500 | — | — |
| 2024-02-01 | $7.52 | $7.52 | 188,900 | — | — |
| 2024-01-31 | $7.74 | $7.74 | 33,700 | — | — |
| 2024-01-30 | $7.83 | $7.83 | 52,800 | — | — |
| 2024-01-29 | $7.85 | $7.85 | 102,300 | — | — |
| 2024-01-26 | $7.90 | $7.90 | 43,500 | — | — |
| 2024-01-25 | $7.83 | $7.83 | 74,800 | — | — |
| 2024-01-24 | $8.17 | $8.17 | 32,100 | — | — |
| 2024-01-23 | $8.24 | $8.24 | 26,000 | — | — |
| 2024-01-22 | $8.31 | $8.31 | 101,100 | — | — |
| 2024-01-19 | $7.84 | $7.84 | 99,000 | — | — |
| 2024-01-18 | $7.97 | $7.97 | 96,000 | — | — |
| 2024-01-17 | $8.06 | $8.06 | 147,600 | — | — |
| 2024-01-16 | $8.33 | $8.33 | 158,300 | — | — |
| 2024-01-12 | $9.09 | $9.09 | 31,300 | — | — |
| 2024-01-11 | $9.21 | $9.21 | 33,900 | — | — |
| 2024-01-10 | $9.48 | $9.48 | 155,500 | — | — |
| 2024-01-09 | $9.78 | $9.78 | 346,000 | — | — |
| 2024-01-08 | $10.05 | $10.05 | 362,800 | — | — |
| 2024-01-05 | $9.74 | $9.74 | 267,200 | — | — |
| 2024-01-04 | $9.60 | $9.60 | 286,800 | — | — |
| 2024-01-03 | $10.51 | $10.51 | 97,800 | — | — |
| 2024-01-02 | $11.40 | $11.40 | 24,400 | — | — |