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
- 1993-08-17 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 | $4.08 | $4.08 | 214,200 | — | — |
| 2024-12-30 | $4.03 | $4.03 | 145,500 | — | — |
| 2024-12-27 | $3.93 | $3.93 | 174,600 | — | — |
| 2024-12-26 | $3.95 | $3.95 | 108,300 | — | — |
| 2024-12-24 | $3.98 | $3.98 | 122,700 | — | — |
| 2024-12-23 | $3.92 | $3.92 | 183,800 | — | — |
| 2024-12-20 | $4.10 | $4.10 | 377,400 | — | — |
| 2024-12-19 | $4.05 | $4.05 | 341,200 | — | — |
| 2024-12-18 | $4.10 | $4.10 | 667,700 | — | — |
| 2024-12-17 | $4.20 | $4.20 | 460,900 | — | — |
| 2024-12-16 | $4.34 | $4.34 | 262,600 | — | — |
| 2024-12-13 | $4.40 | $4.40 | 202,300 | — | — |
| 2024-12-12 | $4.42 | $4.42 | 162,400 | — | — |
| 2024-12-11 | $4.44 | $4.44 | 242,800 | — | — |
| 2024-12-10 | $4.53 | $4.53 | 99,400 | — | — |
| 2024-12-09 | $4.47 | $4.47 | 153,600 | — | — |
| 2024-12-06 | $4.51 | $4.51 | 104,400 | — | — |
| 2024-12-05 | $4.49 | $4.49 | 85,500 | — | — |
| 2024-12-04 | $4.52 | $4.52 | 151,000 | — | — |
| 2024-12-03 | $4.52 | $4.52 | 322,900 | — | — |
| 2024-12-02 | $4.61 | $4.61 | 88,200 | — | — |
| 2024-11-29 | $4.72 | $4.72 | 76,700 | — | — |
| 2024-11-27 | $4.76 | $4.76 | 56,700 | — | — |
| 2024-11-26 | $4.83 | $4.83 | 59,000 | — | — |
| 2024-11-25 | $4.91 | $4.91 | 162,500 | — | — |
| 2024-11-22 | $4.86 | $4.86 | 177,000 | — | — |
| 2024-11-21 | $4.98 | $4.98 | 290,500 | — | — |
| 2024-11-20 | $4.78 | $4.78 | 222,500 | — | — |
| 2024-11-19 | $4.70 | $4.70 | 182,300 | — | — |
| 2024-11-18 | $4.65 | $4.65 | 176,400 | — | — |
| 2024-11-15 | $4.54 | $4.54 | 204,400 | — | — |
| 2024-11-14 | $4.65 | $4.65 | 156,800 | — | — |
| 2024-11-13 | $4.83 | $4.83 | 141,500 | — | — |
| 2024-11-12 | $4.87 | $4.87 | 190,400 | — | — |
| 2024-11-11 | $5.02 | $5.02 | 120,800 | — | — |
| 2024-11-08 | $5.02 | $5.02 | 207,500 | — | — |
| 2024-11-07 | $4.91 | $4.91 | 234,700 | — | — |
| 2024-11-06 | $5.34 | $5.34 | 295,100 | — | — |
| 2024-11-05 | $5.12 | $5.12 | 110,900 | — | — |
| 2024-11-04 | $5.19 | $5.19 | 85,400 | — | — |
| 2024-11-01 | $5.13 | $5.13 | 80,500 | — | — |
| 2024-10-31 | $5.09 | $5.09 | 49,400 | — | — |
| 2024-10-30 | $5.20 | $5.20 | 106,100 | — | — |
| 2024-10-29 | $5.05 | $5.05 | 71,000 | — | — |
| 2024-10-28 | $5.00 | $5.00 | 55,800 | — | — |
| 2024-10-25 | $4.97 | $4.97 | 74,400 | — | — |
| 2024-10-24 | $4.99 | $4.99 | 42,200 | — | — |
| 2024-10-23 | $4.98 | $4.98 | 48,900 | — | — |
| 2024-10-22 | $4.97 | $4.97 | 70,100 | — | — |
| 2024-10-21 | $5.00 | $5.00 | 66,200 | — | — |
| 2024-10-18 | $5.03 | $5.03 | 60,200 | — | — |
| 2024-10-17 | $5.01 | $5.01 | 93,200 | — | — |
| 2024-10-16 | $5.00 | $5.00 | 83,200 | — | — |
| 2024-10-15 | $4.99 | $4.99 | 50,300 | — | — |
| 2024-10-14 | $4.98 | $4.98 | 69,800 | — | — |
| 2024-10-11 | $4.99 | $4.99 | 64,900 | — | — |
| 2024-10-10 | $4.99 | $4.99 | 59,700 | — | — |
| 2024-10-09 | $4.98 | $4.98 | 88,200 | — | — |
| 2024-10-08 | $5.00 | $5.00 | 25,400 | — | — |
| 2024-10-07 | $5.00 | $5.00 | 51,200 | — | — |
| 2024-10-04 | $4.99 | $4.99 | 78,600 | — | — |
| 2024-10-03 | $4.83 | $4.83 | 75,600 | — | — |
| 2024-10-02 | $4.94 | $4.94 | 68,000 | — | — |
| 2024-10-01 | $4.87 | $4.87 | 109,100 | — | — |
| 2024-09-30 | $5.02 | $5.02 | 37,200 | — | — |
| 2024-09-27 | $5.00 | $5.00 | 53,300 | — | — |
| 2024-09-26 | $4.95 | $4.95 | 125,000 | — | — |
| 2024-09-25 | $4.74 | $4.74 | 76,500 | — | — |
| 2024-09-24 | $4.78 | $4.78 | 166,600 | — | — |
| 2024-09-23 | $4.86 | $4.86 | 177,000 | — | — |
| 2024-09-20 | $4.92 | $4.92 | 404,300 | — | — |
| 2024-09-19 | $4.98 | $4.98 | 155,600 | — | — |
| 2024-09-18 | $4.98 | $4.98 | 72,000 | — | — |
| 2024-09-17 | $5.10 | $5.10 | 87,200 | — | — |
| 2024-09-16 | $5.08 | $5.08 | 66,700 | — | — |
| 2024-09-13 | $5.08 | $5.08 | 63,000 | — | — |
| 2024-09-12 | $4.91 | $4.91 | 56,800 | — | — |
| 2024-09-11 | $4.94 | $4.94 | 30,600 | — | — |
| 2024-09-10 | $5.01 | $5.01 | 31,000 | — | — |
| 2024-09-09 | $4.98 | $4.98 | 47,700 | — | — |
| 2024-09-06 | $4.92 | $4.92 | 35,000 | — | — |
| 2024-09-05 | $4.99 | $4.99 | 20,800 | — | — |
| 2024-09-04 | $4.95 | $4.95 | 35,800 | — | — |
| 2024-09-03 | $4.98 | $4.98 | 60,000 | — | — |
| 2024-08-30 | $5.11 | $5.11 | 58,100 | — | — |
| 2024-08-29 | $4.94 | $4.94 | 71,700 | — | — |
| 2024-08-28 | $4.88 | $4.88 | 38,800 | — | — |
| 2024-08-27 | $4.98 | $4.98 | 76,700 | — | — |
| 2024-08-26 | $4.93 | $4.93 | 113,400 | — | — |
| 2024-08-23 | $5.07 | $5.07 | 68,200 | — | — |
| 2024-08-22 | $4.93 | $4.93 | 41,100 | — | — |
| 2024-08-21 | $5.09 | $5.09 | 58,400 | — | — |
| 2024-08-20 | $5.00 | $5.00 | 89,000 | — | — |
| 2024-08-19 | $5.08 | $5.08 | 35,100 | — | — |
| 2024-08-16 | $5.08 | $5.08 | 50,500 | — | — |
| 2024-08-15 | $5.00 | $5.00 | 129,700 | — | — |
| 2024-08-14 | $5.00 | $5.00 | 288,100 | — | — |
| 2024-08-13 | $5.07 | $5.07 | 81,300 | — | — |
| 2024-08-12 | $4.97 | $4.97 | 90,800 | — | — |
| 2024-08-09 | $5.03 | $5.03 | 28,600 | — | — |
| 2024-08-08 | $5.16 | $5.16 | 61,200 | — | — |
| 2024-08-07 | $4.94 | $4.94 | 65,900 | — | — |
| 2024-08-06 | $5.11 | $5.11 | 89,100 | — | — |
| 2024-08-05 | $4.95 | $4.95 | 198,700 | — | — |
| 2024-08-02 | $5.10 | $5.10 | 91,100 | — | — |
| 2024-08-01 | $5.38 | $5.38 | 74,900 | — | — |
| 2024-07-31 | $5.63 | $5.63 | 102,600 | — | — |
| 2024-07-30 | $5.66 | $5.66 | 47,300 | — | — |
| 2024-07-29 | $5.65 | $5.65 | 43,200 | — | — |
| 2024-07-26 | $5.79 | $5.79 | 56,400 | — | — |
| 2024-07-25 | $5.62 | $5.62 | 118,400 | — | — |
| 2024-07-24 | $5.33 | $5.33 | 81,000 | — | — |
| 2024-07-23 | $5.42 | $5.42 | 80,100 | — | — |
| 2024-07-22 | $5.27 | $5.27 | 95,200 | — | — |
| 2024-07-19 | $5.18 | $5.18 | 50,100 | — | — |
| 2024-07-18 | $5.26 | $5.26 | 77,400 | — | — |
| 2024-07-17 | $5.35 | $5.35 | 173,400 | — | — |
| 2024-07-16 | $5.38 | $5.38 | 154,100 | — | — |
| 2024-07-15 | $5.28 | $5.28 | 138,200 | — | — |
| 2024-07-12 | $5.21 | $5.21 | 135,700 | — | — |
| 2024-07-11 | $5.30 | $5.30 | 223,300 | — | — |
| 2024-07-10 | $4.98 | $4.98 | 33,600 | — | — |
| 2024-07-09 | $5.04 | $5.04 | 45,300 | — | — |
| 2024-07-08 | $5.02 | $5.02 | 50,600 | — | — |
| 2024-07-05 | $4.98 | $4.98 | 157,600 | — | — |
| 2024-07-03 | $5.05 | $5.05 | 88,700 | — | — |
| 2024-07-02 | $4.88 | $4.88 | 188,700 | — | — |
| 2024-07-01 | $4.60 | $4.60 | 73,600 | — | — |
| 2024-06-28 | $5.00 | $5.00 | 1,112,900 | — | — |
| 2024-06-27 | $5.07 | $5.07 | 74,800 | — | — |
| 2024-06-26 | $4.89 | $4.89 | 77,400 | — | — |
| 2024-06-25 | $4.80 | $4.80 | 99,500 | — | — |
| 2024-06-24 | $4.78 | $4.78 | 58,900 | — | — |
| 2024-06-21 | $4.63 | $4.63 | 119,100 | — | — |
| 2024-06-20 | $4.69 | $4.69 | 69,800 | — | — |
| 2024-06-18 | $4.90 | $4.90 | 104,700 | — | — |
| 2024-06-17 | $4.85 | $4.85 | 148,700 | — | — |
| 2024-06-14 | $4.70 | $4.70 | 108,400 | — | — |
| 2024-06-13 | $4.79 | $4.79 | 52,400 | — | — |
| 2024-06-12 | $4.87 | $4.87 | 65,200 | — | — |
| 2024-06-11 | $5.02 | $5.02 | 66,800 | — | — |
| 2024-06-10 | $5.00 | $5.00 | 78,600 | — | — |
| 2024-06-07 | $5.00 | $5.00 | 79,900 | — | — |
| 2024-06-06 | $5.07 | $5.07 | 52,700 | — | — |
| 2024-06-05 | $5.08 | $5.08 | 36,600 | — | — |
| 2024-06-04 | $5.00 | $5.00 | 28,000 | — | — |
| 2024-06-03 | $5.13 | $5.13 | 123,400 | — | — |
| 2024-05-31 | $4.97 | $4.97 | 47,600 | — | — |
| 2024-05-30 | $5.05 | $5.05 | 61,200 | — | — |
| 2024-05-29 | $5.00 | $5.00 | 70,100 | — | — |
| 2024-05-28 | $4.99 | $4.99 | 68,400 | — | — |
| 2024-05-24 | $4.95 | $4.95 | 52,300 | — | — |
| 2024-05-23 | $5.06 | $5.06 | 106,000 | — | — |
| 2024-05-22 | $5.05 | $5.05 | 44,200 | — | — |
| 2024-05-21 | $5.09 | $5.09 | 73,800 | — | — |
| 2024-05-20 | $5.13 | $5.13 | 40,100 | — | — |
| 2024-05-17 | $5.22 | $5.22 | 63,600 | — | — |
| 2024-05-16 | $5.20 | $5.20 | 104,600 | — | — |
| 2024-05-15 | $5.23 | $5.23 | 58,600 | — | — |
| 2024-05-14 | $5.14 | $5.14 | 55,600 | — | — |
| 2024-05-13 | $5.13 | $5.13 | 128,600 | — | — |
| 2024-05-10 | $5.10 | $5.10 | 167,100 | — | — |
| 2024-05-09 | $5.30 | $5.30 | 250,400 | — | — |
| 2024-05-08 | $5.00 | $5.00 | 117,700 | — | — |
| 2024-05-07 | $5.00 | $5.00 | 112,500 | — | — |
| 2024-05-06 | $5.05 | $5.05 | 100,800 | — | — |
| 2024-05-03 | $4.99 | $4.99 | 55,700 | — | — |
| 2024-05-02 | $5.06 | $5.06 | 139,700 | — | — |
| 2024-05-01 | $4.92 | $4.92 | 378,100 | — | — |
| 2024-04-30 | $5.10 | $5.10 | 152,700 | — | — |
| 2024-04-29 | $5.34 | $5.34 | 31,800 | — | — |
| 2024-04-26 | $5.38 | $5.38 | 61,400 | — | — |
| 2024-04-25 | $5.20 | $5.20 | 49,900 | — | — |
| 2024-04-24 | $5.28 | $5.28 | 47,200 | — | — |
| 2024-04-23 | $5.37 | $5.37 | 51,600 | — | — |
| 2024-04-22 | $5.13 | $5.13 | 47,400 | — | — |
| 2024-04-19 | $5.13 | $5.13 | 52,400 | — | — |
| 2024-04-18 | $5.01 | $5.01 | 71,600 | — | — |
| 2024-04-17 | $4.97 | $4.97 | 30,400 | — | — |
| 2024-04-16 | $4.99 | $4.99 | 37,800 | — | — |
| 2024-04-15 | $4.99 | $4.99 | 74,100 | — | — |
| 2024-04-12 | $5.16 | $5.16 | 35,100 | — | — |
| 2024-04-11 | $5.17 | $5.17 | 82,800 | — | — |
| 2024-04-10 | $5.17 | $5.17 | 84,000 | — | — |
| 2024-04-09 | $5.34 | $5.34 | 23,600 | — | — |
| 2024-04-08 | $5.36 | $5.36 | 91,700 | — | — |
| 2024-04-05 | $5.44 | $5.44 | 37,100 | — | — |
| 2024-04-04 | $5.29 | $5.29 | 53,000 | — | — |
| 2024-04-03 | $5.30 | $5.30 | 48,500 | — | — |
| 2024-04-02 | $5.26 | $5.26 | 72,600 | — | — |
| 2024-04-01 | $5.54 | $5.54 | 72,300 | — | — |
| 2024-03-28 | $5.57 | $5.57 | 103,200 | — | — |
| 2024-03-27 | $5.79 | $5.79 | 92,900 | — | — |
| 2024-03-26 | $5.66 | $5.66 | 84,400 | — | — |
| 2024-03-25 | $5.49 | $5.49 | 102,400 | — | — |
| 2024-03-22 | $5.08 | $5.08 | 167,400 | — | — |
| 2024-03-21 | $4.99 | $4.99 | 294,300 | — | — |
| 2024-03-20 | $4.74 | $4.74 | 78,300 | — | — |
| 2024-03-19 | $4.69 | $4.69 | 41,600 | — | — |
| 2024-03-18 | $4.68 | $4.68 | 49,100 | — | — |
| 2024-03-15 | $4.82 | $4.82 | 189,500 | — | — |
| 2024-03-14 | $4.65 | $4.65 | 99,100 | — | — |
| 2024-03-13 | $4.74 | $4.74 | 95,900 | — | — |
| 2024-03-12 | $4.93 | $4.93 | 67,100 | — | — |
| 2024-03-11 | $4.98 | $4.98 | 79,700 | — | — |
| 2024-03-08 | $5.00 | $5.00 | 59,500 | — | — |
| 2024-03-07 | $5.12 | $5.12 | 60,000 | — | — |
| 2024-03-06 | $5.14 | $5.14 | 191,400 | — | — |
| 2024-03-05 | $4.89 | $4.89 | 51,000 | — | — |
| 2024-03-04 | $5.12 | $5.12 | 52,900 | — | — |
| 2024-03-01 | $5.35 | $5.35 | 96,500 | — | — |
| 2024-02-29 | $5.13 | $5.13 | 60,200 | — | — |
| 2024-02-28 | $5.05 | $5.05 | 67,800 | — | — |
| 2024-02-27 | $5.14 | $5.14 | 54,200 | — | — |
| 2024-02-26 | $4.90 | $4.90 | 51,300 | — | — |
| 2024-02-23 | $4.84 | $4.84 | 36,200 | — | — |
| 2024-02-22 | $4.76 | $4.76 | 104,800 | — | — |
| 2024-02-21 | $4.73 | $4.73 | 79,500 | — | — |
| 2024-02-20 | $4.63 | $4.63 | 79,500 | — | — |
| 2024-02-16 | $4.96 | $4.96 | 57,900 | — | — |
| 2024-02-15 | $5.14 | $5.14 | 133,700 | — | — |
| 2024-02-14 | $5.08 | $5.08 | 60,500 | — | — |
| 2024-02-13 | $4.99 | $4.99 | 122,200 | — | — |
| 2024-02-12 | $5.53 | $5.53 | 116,000 | — | — |
| 2024-02-09 | $5.29 | $5.29 | 112,600 | — | — |
| 2024-02-08 | $5.04 | $5.04 | 140,000 | — | — |
| 2024-02-07 | $4.71 | $4.71 | 87,900 | — | — |
| 2024-02-06 | $4.74 | $4.74 | 146,600 | — | — |
| 2024-02-05 | $4.54 | $4.54 | 103,100 | — | — |
| 2024-02-02 | $4.62 | $4.62 | 47,200 | — | — |
| 2024-02-01 | $4.70 | $4.70 | 122,100 | — | — |
| 2024-01-31 | $4.72 | $4.72 | 73,300 | — | — |
| 2024-01-30 | $4.81 | $4.81 | 36,400 | — | — |
| 2024-01-29 | $4.97 | $4.97 | 31,800 | — | — |
| 2024-01-26 | $4.87 | $4.87 | 87,100 | — | — |
| 2024-01-25 | $4.90 | $4.90 | 96,000 | — | — |
| 2024-01-24 | $4.67 | $4.67 | 105,700 | — | — |
| 2024-01-23 | $4.89 | $4.89 | 74,200 | — | — |
| 2024-01-22 | $4.81 | $4.81 | 89,300 | — | — |
| 2024-01-19 | $4.70 | $4.70 | 69,200 | — | — |
| 2024-01-18 | $4.70 | $4.70 | 114,200 | — | — |
| 2024-01-17 | $4.63 | $4.63 | 144,000 | — | — |
| 2024-01-16 | $4.68 | $4.68 | 133,200 | — | — |
| 2024-01-12 | $4.85 | $4.85 | 75,200 | — | — |
| 2024-01-11 | $4.85 | $4.85 | 182,400 | — | — |
| 2024-01-10 | $4.91 | $4.91 | 138,700 | — | — |
| 2024-01-09 | $4.94 | $4.94 | 65,100 | — | — |
| 2024-01-08 | $5.07 | $5.07 | 65,400 | — | — |
| 2024-01-05 | $4.94 | $4.94 | 159,600 | — | — |
| 2024-01-04 | $4.96 | $4.96 | 164,800 | — | — |
| 2024-01-03 | $4.91 | $4.91 | 129,000 | — | — |
| 2024-01-02 | $5.15 | $5.15 | 89,800 | — | — |