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
- 2011-01-27 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 | $5.29 | $19.87 | 40,700 | — | — |
| 2024-12-30 | $5.26 | $19.76 | 57,200 | — | — |
| 2024-12-27 | $5.29 | $19.87 | 133,600 | — | — |
| 2024-12-26 | $5.42 | $20.36 | 43,500 | — | — |
| 2024-12-24 | $5.41 | $20.32 | 8,100 | — | — |
| 2024-12-23 | $5.37 | $20.17 | 38,900 | — | — |
| 2024-12-20 | $5.43 | $20.40 | 28,600 | — | — |
| 2024-12-19 | $5.38 | $20.21 | 23,400 | — | — |
| 2024-12-18 | $5.44 | $20.44 | 19,700 | — | — |
| 2024-12-17 | $5.53 | $20.77 | 45,700 | — | — |
| 2024-12-16 | $5.76 | $21.64 | 26,300 | — | — |
| 2024-12-13 | $5.85 | $21.98 | 13,700 | — | — |
| 2024-12-12 | $5.87 | $21.90 | 22,000 | — | — |
| 2024-12-11 | $5.90 | $22.01 | 17,700 | — | — |
| 2024-12-10 | $5.87 | $21.90 | 51,100 | — | — |
| 2024-12-09 | $5.83 | $21.75 | 36,100 | — | — |
| 2024-12-06 | $5.83 | $21.75 | 19,200 | — | — |
| 2024-12-05 | $5.75 | $21.45 | 21,500 | — | — |
| 2024-12-04 | $5.82 | $21.71 | 18,800 | — | — |
| 2024-12-03 | $5.82 | $21.71 | 18,600 | — | — |
| 2024-12-02 | $5.83 | $21.75 | 31,800 | — | — |
| 2024-11-29 | $5.90 | $22.01 | 6,800 | — | — |
| 2024-11-27 | $5.82 | $21.71 | 9,300 | — | — |
| 2024-11-26 | $5.82 | $21.71 | 8,500 | — | — |
| 2024-11-25 | $5.83 | $21.75 | 22,600 | — | — |
| 2024-11-22 | $5.82 | $21.71 | 26,400 | — | — |
| 2024-11-21 | $5.75 | $21.45 | 29,100 | — | — |
| 2024-11-20 | $5.72 | $21.34 | 20,200 | — | — |
| 2024-11-19 | $5.70 | $21.27 | 28,500 | — | — |
| 2024-11-18 | $5.72 | $21.34 | 50,700 | — | — |
| 2024-11-15 | $5.64 | $21.04 | 53,400 | — | — |
| 2024-11-14 | $5.56 | $20.74 | 28,200 | — | — |
| 2024-11-13 | $5.62 | $20.82 | 38,100 | — | — |
| 2024-11-12 | $5.64 | $20.89 | 33,700 | — | — |
| 2024-11-11 | $5.77 | $21.37 | 46,100 | — | — |
| 2024-11-08 | $5.83 | $21.60 | 21,100 | — | — |
| 2024-11-07 | $5.82 | $21.56 | 87,200 | — | — |
| 2024-11-06 | $5.92 | $21.93 | 58,600 | — | — |
| 2024-11-05 | $5.85 | $21.67 | 41,200 | — | — |
| 2024-11-04 | $5.84 | $21.63 | 24,800 | — | — |
| 2024-11-01 | $5.77 | $21.37 | 63,800 | — | — |
| 2024-10-31 | $5.84 | $21.63 | 20,300 | — | — |
| 2024-10-30 | $5.91 | $21.89 | 31,100 | — | — |
| 2024-10-29 | $5.86 | $21.71 | 24,100 | — | — |
| 2024-10-28 | $5.90 | $21.86 | 21,500 | — | — |
| 2024-10-25 | $5.90 | $21.86 | 21,700 | — | — |
| 2024-10-24 | $5.95 | $22.04 | 42,300 | — | — |
| 2024-10-23 | $5.94 | $22.00 | 30,500 | — | — |
| 2024-10-22 | $5.99 | $22.19 | 35,500 | — | — |
| 2024-10-21 | $5.93 | $21.97 | 28,200 | — | — |
| 2024-10-18 | $6.00 | $22.23 | 42,200 | — | — |
| 2024-10-17 | $5.88 | $21.78 | 189,300 | — | — |
| 2024-10-16 | $6.05 | $22.26 | 113,800 | — | — |
| 2024-10-15 | $6.01 | $22.12 | 34,000 | — | — |
| 2024-10-14 | $6.05 | $22.26 | 13,300 | — | — |
| 2024-10-11 | $6.06 | $22.30 | 36,200 | — | — |
| 2024-10-10 | $6.07 | $22.34 | 20,700 | — | — |
| 2024-10-09 | $6.03 | $22.19 | 58,600 | — | — |
| 2024-10-08 | $6.15 | $22.63 | 72,200 | — | — |
| 2024-10-07 | $5.98 | $22.01 | 29,900 | — | — |
| 2024-10-04 | $5.96 | $21.93 | 31,100 | — | — |
| 2024-10-03 | $5.93 | $21.82 | 36,500 | — | — |
| 2024-10-02 | $5.93 | $21.82 | 33,600 | — | — |
| 2024-10-01 | $5.93 | $21.82 | 41,400 | — | — |
| 2024-09-30 | $5.87 | $21.60 | 31,500 | — | — |
| 2024-09-27 | $5.88 | $21.64 | 55,800 | — | — |
| 2024-09-26 | $5.89 | $21.67 | 99,400 | — | — |
| 2024-09-25 | $6.02 | $22.15 | 17,600 | — | — |
| 2024-09-24 | $6.06 | $22.30 | 46,100 | — | — |
| 2024-09-23 | $5.99 | $22.04 | 38,900 | — | — |
| 2024-09-20 | $5.99 | $22.04 | 145,800 | — | — |
| 2024-09-19 | $6.03 | $22.19 | 38,400 | — | — |
| 2024-09-18 | $5.93 | $21.82 | 72,000 | — | — |
| 2024-09-17 | $5.90 | $21.71 | 35,700 | — | — |
| 2024-09-16 | $5.84 | $21.49 | 36,200 | — | — |
| 2024-09-13 | $5.79 | $21.20 | 27,300 | — | — |
| 2024-09-12 | $5.74 | $21.01 | 49,800 | — | — |
| 2024-09-11 | $5.66 | $20.72 | 17,900 | — | — |
| 2024-09-10 | $5.66 | $20.72 | 28,800 | — | — |
| 2024-09-09 | $5.70 | $20.87 | 23,800 | — | — |
| 2024-09-06 | $5.69 | $20.83 | 33,800 | — | — |
| 2024-09-05 | $5.70 | $20.87 | 26,300 | — | — |
| 2024-09-04 | $5.78 | $21.16 | 20,400 | — | — |
| 2024-09-03 | $5.78 | $21.16 | 53,600 | — | — |
| 2024-08-30 | $5.84 | $21.38 | 18,200 | — | — |
| 2024-08-29 | $5.86 | $21.45 | 77,000 | — | — |
| 2024-08-28 | $5.70 | $20.87 | 13,400 | — | — |
| 2024-08-27 | $5.74 | $21.01 | 63,400 | — | — |
| 2024-08-26 | $5.81 | $21.27 | 32,700 | — | — |
| 2024-08-23 | $5.76 | $21.09 | 36,400 | — | — |
| 2024-08-22 | $5.72 | $20.94 | 9,100 | — | — |
| 2024-08-21 | $5.74 | $21.01 | 7,800 | — | — |
| 2024-08-20 | $5.71 | $20.90 | 20,100 | — | — |
| 2024-08-19 | $5.73 | $20.98 | 54,000 | — | — |
| 2024-08-16 | $5.69 | $20.83 | 14,100 | — | — |
| 2024-08-15 | $5.75 | $20.94 | 39,000 | — | — |
| 2024-08-14 | $5.63 | $20.50 | 21,400 | — | — |
| 2024-08-13 | $5.64 | $20.54 | 24,500 | — | — |
| 2024-08-12 | $5.60 | $20.39 | 16,400 | — | — |
| 2024-08-09 | $5.60 | $20.39 | 23,800 | — | — |
| 2024-08-08 | $5.51 | $20.07 | 14,500 | — | — |
| 2024-08-07 | $5.46 | $19.88 | 16,300 | — | — |
| 2024-08-06 | $5.43 | $19.77 | 22,300 | — | — |
| 2024-08-05 | $5.34 | $19.45 | 44,100 | — | — |
| 2024-08-02 | $5.51 | $20.07 | 29,900 | — | — |
| 2024-08-01 | $5.65 | $20.58 | 96,700 | — | — |
| 2024-07-31 | $5.60 | $20.39 | 40,700 | — | — |
| 2024-07-30 | $5.57 | $20.28 | 7,200 | — | — |
| 2024-07-29 | $5.54 | $20.17 | 26,600 | — | — |
| 2024-07-26 | $5.59 | $20.36 | 21,000 | — | — |
| 2024-07-25 | $5.54 | $20.17 | 37,900 | — | — |
| 2024-07-24 | $5.57 | $20.28 | 29,400 | — | — |
| 2024-07-23 | $5.54 | $20.17 | 33,700 | — | — |
| 2024-07-22 | $5.57 | $20.28 | 23,900 | — | — |
| 2024-07-19 | $5.58 | $20.32 | 32,800 | — | — |
| 2024-07-18 | $5.62 | $20.47 | 18,700 | — | — |
| 2024-07-17 | $5.67 | $20.65 | 32,800 | — | — |
| 2024-07-16 | $5.69 | $20.61 | 23,900 | — | — |
| 2024-07-15 | $5.68 | $20.58 | 24,300 | — | — |
| 2024-07-12 | $5.68 | $20.58 | 14,100 | — | — |
| 2024-07-11 | $5.65 | $20.47 | 21,400 | — | — |
| 2024-07-10 | $5.62 | $20.36 | 23,400 | — | — |
| 2024-07-09 | $5.62 | $20.36 | 28,300 | — | — |
| 2024-07-08 | $5.62 | $20.36 | 17,300 | — | — |
| 2024-07-05 | $5.61 | $20.32 | 23,900 | — | — |
| 2024-07-03 | $5.63 | $20.39 | 15,800 | — | — |
| 2024-07-02 | $5.54 | $20.07 | 46,600 | — | — |
| 2024-07-01 | $5.53 | $20.03 | 50,700 | — | — |
| 2024-06-28 | $5.49 | $19.89 | 15,500 | — | — |
| 2024-06-27 | $5.48 | $19.85 | 23,200 | — | — |
| 2024-06-26 | $5.42 | $19.63 | 17,700 | — | — |
| 2024-06-25 | $5.43 | $19.67 | 13,300 | — | — |
| 2024-06-24 | $5.46 | $19.78 | 52,300 | — | — |
| 2024-06-21 | $5.38 | $19.49 | 12,400 | — | — |
| 2024-06-20 | $5.40 | $19.56 | 55,200 | — | — |
| 2024-06-18 | $5.31 | $19.24 | 47,500 | — | — |
| 2024-06-17 | $5.30 | $19.20 | 28,700 | — | — |
| 2024-06-14 | $5.31 | $19.24 | 53,300 | — | — |
| 2024-06-13 | $5.43 | $19.67 | 4,600 | — | — |
| 2024-06-12 | $5.48 | $19.74 | 56,400 | — | — |
| 2024-06-11 | $5.49 | $19.78 | 26,600 | — | — |
| 2024-06-10 | $5.50 | $19.81 | 35,500 | — | — |
| 2024-06-07 | $5.52 | $19.89 | 77,000 | — | — |
| 2024-06-06 | $5.52 | $19.89 | 61,400 | — | — |
| 2024-06-05 | $5.47 | $19.71 | 149,100 | — | — |
| 2024-06-04 | $5.43 | $19.56 | 29,800 | — | — |
| 2024-06-03 | $5.49 | $19.78 | 22,600 | — | — |
| 2024-05-31 | $5.46 | $19.67 | 28,700 | — | — |
| 2024-05-30 | $5.49 | $19.78 | 55,900 | — | — |
| 2024-05-29 | $5.40 | $19.45 | 48,400 | — | — |
| 2024-05-28 | $5.48 | $19.74 | 46,800 | — | — |
| 2024-05-24 | $5.41 | $19.49 | 36,200 | — | — |
| 2024-05-23 | $5.41 | $19.49 | 29,300 | — | — |
| 2024-05-22 | $5.44 | $19.60 | 80,400 | — | — |
| 2024-05-21 | $5.47 | $19.71 | 52,000 | — | — |
| 2024-05-20 | $5.48 | $19.74 | 121,100 | — | — |
| 2024-05-17 | $5.49 | $19.78 | 68,000 | — | — |
| 2024-05-16 | $5.39 | $19.42 | 25,900 | — | — |
| 2024-05-15 | $5.43 | $19.56 | 54,100 | — | — |
| 2024-05-14 | $5.44 | $19.49 | 32,700 | — | — |
| 2024-05-13 | $5.37 | $19.24 | 45,000 | — | — |
| 2024-05-10 | $5.41 | $19.38 | 35,200 | — | — |
| 2024-05-09 | $5.41 | $19.38 | 42,400 | — | — |
| 2024-05-08 | $5.34 | $19.13 | 14,700 | — | — |
| 2024-05-07 | $5.30 | $18.99 | 28,200 | — | — |
| 2024-05-06 | $5.31 | $19.02 | 31,400 | — | — |
| 2024-05-03 | $5.27 | $18.88 | 23,800 | — | — |
| 2024-05-02 | $5.26 | $18.85 | 25,500 | — | — |
| 2024-05-01 | $5.26 | $18.85 | 61,400 | — | — |
| 2024-04-30 | $5.19 | $18.59 | 35,400 | — | — |
| 2024-04-29 | $5.28 | $18.92 | 28,000 | — | — |
| 2024-04-26 | $5.29 | $18.95 | 54,500 | — | — |
| 2024-04-25 | $5.27 | $18.88 | 45,400 | — | — |
| 2024-04-24 | $5.22 | $18.70 | 31,100 | — | — |
| 2024-04-23 | $5.25 | $18.81 | 66,400 | — | — |
| 2024-04-22 | $5.23 | $18.74 | 74,700 | — | — |
| 2024-04-19 | $5.27 | $18.88 | 31,600 | — | — |
| 2024-04-18 | $5.23 | $18.74 | 80,700 | — | — |
| 2024-04-17 | $5.25 | $18.81 | 56,000 | — | — |
| 2024-04-16 | $5.19 | $18.59 | 69,500 | — | — |
| 2024-04-15 | $5.24 | $18.77 | 96,600 | — | — |
| 2024-04-12 | $5.36 | $19.10 | 155,200 | — | — |
| 2024-04-11 | $5.40 | $19.24 | 45,700 | — | — |
| 2024-04-10 | $5.39 | $19.20 | 51,200 | — | — |
| 2024-04-09 | $5.37 | $19.13 | 92,900 | — | — |
| 2024-04-08 | $5.37 | $19.13 | 33,500 | — | — |
| 2024-04-05 | $5.37 | $19.13 | 62,100 | — | — |
| 2024-04-04 | $5.32 | $18.95 | 74,200 | — | — |
| 2024-04-03 | $5.29 | $18.85 | 88,900 | — | — |
| 2024-04-02 | $5.25 | $18.70 | 57,900 | — | — |
| 2024-04-01 | $5.21 | $18.56 | 38,100 | — | — |
| 2024-03-28 | $5.21 | $18.56 | 32,200 | — | — |
| 2024-03-27 | $5.18 | $18.45 | 21,700 | — | — |
| 2024-03-26 | $5.11 | $18.21 | 63,800 | — | — |
| 2024-03-25 | $5.12 | $18.24 | 11,500 | — | — |
| 2024-03-22 | $5.10 | $18.17 | 35,200 | — | — |
| 2024-03-21 | $5.12 | $18.24 | 41,500 | — | — |
| 2024-03-20 | $5.11 | $18.21 | 51,800 | — | — |
| 2024-03-19 | $5.04 | $17.96 | 36,300 | — | — |
| 2024-03-18 | $5.06 | $18.03 | 34,100 | — | — |
| 2024-03-15 | $5.07 | $18.06 | 23,800 | — | — |
| 2024-03-14 | $5.07 | $18.06 | 15,300 | — | — |
| 2024-03-13 | $5.09 | $18.13 | 32,000 | — | — |
| 2024-03-12 | $5.09 | $18.03 | 19,200 | — | — |
| 2024-03-11 | $5.08 | $17.99 | 21,700 | — | — |
| 2024-03-08 | $5.05 | $17.89 | 43,800 | — | — |
| 2024-03-07 | $5.05 | $17.89 | 15,900 | — | — |
| 2024-03-06 | $5.01 | $17.74 | 35,400 | — | — |
| 2024-03-05 | $4.99 | $17.67 | 58,800 | — | — |
| 2024-03-04 | $4.98 | $17.64 | 59,000 | — | — |
| 2024-03-01 | $4.94 | $17.50 | 43,500 | — | — |
| 2024-02-29 | $4.87 | $17.25 | 27,400 | — | — |
| 2024-02-28 | $4.82 | $17.07 | 22,600 | — | — |
| 2024-02-27 | $4.84 | $17.14 | 28,400 | — | — |
| 2024-02-26 | $4.84 | $17.14 | 28,500 | — | — |
| 2024-02-23 | $4.87 | $17.25 | 41,900 | — | — |
| 2024-02-22 | $4.88 | $17.28 | 69,400 | — | — |
| 2024-02-21 | $4.89 | $17.32 | 25,200 | — | — |
| 2024-02-20 | $4.87 | $17.25 | 28,200 | — | — |
| 2024-02-16 | $4.89 | $17.32 | 43,200 | — | — |
| 2024-02-15 | $4.89 | $17.32 | 64,700 | — | — |
| 2024-02-14 | $4.94 | $17.50 | 97,200 | — | — |
| 2024-02-13 | $4.86 | $17.21 | 94,100 | — | — |
| 2024-02-12 | $4.95 | $17.43 | 58,000 | — | — |
| 2024-02-09 | $4.88 | $17.18 | 33,200 | — | — |
| 2024-02-08 | $4.90 | $17.25 | 38,400 | — | — |
| 2024-02-07 | $4.90 | $17.25 | 29,000 | — | — |
| 2024-02-06 | $4.92 | $17.32 | 55,900 | — | — |
| 2024-02-05 | $4.94 | $17.39 | 28,400 | — | — |
| 2024-02-02 | $4.99 | $17.57 | 21,800 | — | — |
| 2024-02-01 | $5.01 | $17.64 | 38,000 | — | — |
| 2024-01-31 | $4.95 | $17.43 | 30,900 | — | — |
| 2024-01-30 | $4.95 | $17.43 | 23,200 | — | — |
| 2024-01-29 | $4.97 | $17.50 | 24,200 | — | — |
| 2024-01-26 | $4.97 | $17.50 | 11,600 | — | — |
| 2024-01-25 | $4.95 | $17.43 | 18,800 | — | — |
| 2024-01-24 | $4.95 | $17.43 | 40,600 | — | — |
| 2024-01-23 | $4.93 | $17.35 | 43,100 | — | — |
| 2024-01-22 | $4.91 | $17.28 | 30,300 | — | — |
| 2024-01-19 | $4.94 | $17.39 | 24,700 | — | — |
| 2024-01-18 | $4.95 | $17.43 | 17,700 | — | — |
| 2024-01-17 | $4.98 | $17.53 | 27,900 | — | — |
| 2024-01-16 | $5.04 | $17.74 | 50,100 | — | — |
| 2024-01-12 | $5.13 | $17.95 | 22,000 | — | — |
| 2024-01-11 | $5.09 | $17.81 | 47,400 | — | — |
| 2024-01-10 | $5.13 | $17.95 | 40,000 | — | — |
| 2024-01-09 | $5.14 | $17.99 | 47,600 | — | — |
| 2024-01-08 | $5.24 | $18.34 | 52,800 | — | — |
| 2024-01-05 | $5.35 | $18.72 | 123,700 | — | — |
| 2024-01-04 | $5.33 | $18.65 | 89,500 | — | — |
| 2024-01-03 | $5.31 | $18.58 | 120,500 | — | — |
| 2024-01-02 | $5.15 | $18.02 | 74,900 | — | — |