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
- 2002-08-30 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 | $3.15 | $4.55 | 2,658,100 | — | — |
| 2024-12-30 | $2.97 | $4.29 | 1,462,000 | — | — |
| 2024-12-27 | $3.01 | $4.35 | 1,330,700 | — | — |
| 2024-12-26 | $3.12 | $4.51 | 1,271,800 | — | — |
| 2024-12-24 | $3.03 | $4.38 | 737,700 | — | — |
| 2024-12-23 | $3.06 | $4.42 | 2,082,400 | — | — |
| 2024-12-20 | $2.99 | $4.32 | 3,903,700 | — | — |
| 2024-12-19 | $3.01 | $4.35 | 2,164,000 | — | — |
| 2024-12-18 | $3.27 | $4.73 | 2,487,700 | — | — |
| 2024-12-17 | $3.29 | $4.75 | 2,563,400 | — | — |
| 2024-12-16 | $3.51 | $5.07 | 1,933,600 | — | — |
| 2024-12-13 | $3.72 | $5.38 | 1,450,200 | — | — |
| 2024-12-12 | $3.90 | $5.52 | 1,105,900 | — | — |
| 2024-12-11 | $3.99 | $5.65 | 1,491,800 | — | — |
| 2024-12-10 | $4.37 | $6.19 | 1,218,700 | — | — |
| 2024-12-09 | $4.11 | $5.82 | 714,800 | — | — |
| 2024-12-06 | $4.10 | $5.80 | 1,140,000 | — | — |
| 2024-12-05 | $4.16 | $5.89 | 954,500 | — | — |
| 2024-12-04 | $4.34 | $6.14 | 740,600 | — | — |
| 2024-12-03 | $4.34 | $6.14 | 1,311,600 | — | — |
| 2024-12-02 | $4.37 | $6.19 | 1,353,800 | — | — |
| 2024-11-29 | $4.27 | $6.04 | 386,900 | — | — |
| 2024-11-27 | $4.31 | $6.10 | 793,000 | — | — |
| 2024-11-26 | $4.26 | $6.03 | 1,353,600 | — | — |
| 2024-11-25 | $4.36 | $6.17 | 1,398,600 | — | — |
| 2024-11-22 | $4.37 | $6.19 | 1,525,300 | — | — |
| 2024-11-21 | $4.36 | $6.17 | 2,348,600 | — | — |
| 2024-11-20 | $4.21 | $5.96 | 1,559,400 | — | — |
| 2024-11-19 | $4.35 | $6.16 | 855,400 | — | — |
| 2024-11-18 | $4.44 | $6.28 | 880,500 | — | — |
| 2024-11-15 | $4.69 | $6.64 | 1,173,100 | — | — |
| 2024-11-14 | $4.79 | $6.78 | 1,694,700 | — | — |
| 2024-11-13 | $4.40 | $6.23 | 1,580,400 | — | — |
| 2024-11-12 | $4.39 | $6.21 | 2,493,100 | — | — |
| 2024-11-11 | $4.51 | $6.38 | 2,990,700 | — | — |
| 2024-11-08 | $4.28 | $6.06 | 7,068,800 | — | — |
| 2024-11-07 | $5.79 | $8.20 | 1,405,600 | — | — |
| 2024-11-06 | $5.95 | $8.42 | 1,895,800 | — | — |
| 2024-11-05 | $5.71 | $8.08 | 901,000 | — | — |
| 2024-11-04 | $5.78 | $8.18 | 804,200 | — | — |
| 2024-11-01 | $5.79 | $8.20 | 848,900 | — | — |
| 2024-10-31 | $5.71 | $8.08 | 639,200 | — | — |
| 2024-10-30 | $5.82 | $8.24 | 839,000 | — | — |
| 2024-10-29 | $5.72 | $8.10 | 891,700 | — | — |
| 2024-10-28 | $5.64 | $7.98 | 541,900 | — | — |
| 2024-10-25 | $5.53 | $7.83 | 542,300 | — | — |
| 2024-10-24 | $5.55 | $7.86 | 897,300 | — | — |
| 2024-10-23 | $5.44 | $7.70 | 518,100 | — | — |
| 2024-10-22 | $5.46 | $7.73 | 764,800 | — | — |
| 2024-10-21 | $5.60 | $7.93 | 868,000 | — | — |
| 2024-10-18 | $5.86 | $8.29 | 524,400 | — | — |
| 2024-10-17 | $5.92 | $8.38 | 491,900 | — | — |
| 2024-10-16 | $5.90 | $8.35 | 710,400 | — | — |
| 2024-10-15 | $5.73 | $8.11 | 593,000 | — | — |
| 2024-10-14 | $5.67 | $8.03 | 729,900 | — | — |
| 2024-10-11 | $5.60 | $7.93 | 1,629,500 | — | — |
| 2024-10-10 | $5.35 | $7.57 | 1,096,200 | — | — |
| 2024-10-09 | $5.37 | $7.60 | 726,800 | — | — |
| 2024-10-08 | $5.23 | $7.40 | 790,400 | — | — |
| 2024-10-07 | $5.34 | $7.56 | 650,300 | — | — |
| 2024-10-04 | $5.44 | $7.70 | 651,600 | — | — |
| 2024-10-03 | $5.34 | $7.56 | 669,600 | — | — |
| 2024-10-02 | $5.36 | $7.59 | 809,500 | — | — |
| 2024-10-01 | $5.39 | $7.63 | 1,211,100 | — | — |
| 2024-09-30 | $5.36 | $7.59 | 1,019,400 | — | — |
| 2024-09-27 | $5.31 | $7.52 | 1,408,700 | — | — |
| 2024-09-26 | $5.10 | $7.22 | 657,000 | — | — |
| 2024-09-25 | $4.95 | $7.01 | 816,100 | — | — |
| 2024-09-24 | $5.12 | $7.25 | 768,100 | — | — |
| 2024-09-23 | $4.98 | $7.05 | 1,029,400 | — | — |
| 2024-09-20 | $5.03 | $7.12 | 3,705,100 | — | — |
| 2024-09-19 | $5.21 | $7.37 | 1,674,600 | — | — |
| 2024-09-18 | $5.13 | $7.26 | 1,182,200 | — | — |
| 2024-09-17 | $5.10 | $7.22 | 1,331,800 | — | — |
| 2024-09-16 | $4.89 | $6.92 | 892,800 | — | — |
| 2024-09-13 | $4.98 | $7.05 | 1,429,700 | — | — |
| 2024-09-12 | $4.59 | $6.38 | 763,500 | — | — |
| 2024-09-11 | $4.44 | $6.18 | 1,218,400 | — | — |
| 2024-09-10 | $4.54 | $6.31 | 639,700 | — | — |
| 2024-09-09 | $4.67 | $6.49 | 968,200 | — | — |
| 2024-09-06 | $4.59 | $6.38 | 942,300 | — | — |
| 2024-09-05 | $4.63 | $6.44 | 1,078,900 | — | — |
| 2024-09-04 | $4.86 | $6.76 | 1,324,700 | — | — |
| 2024-09-03 | $4.97 | $6.91 | 860,300 | — | — |
| 2024-08-30 | $5.10 | $7.09 | 1,036,500 | — | — |
| 2024-08-29 | $5.12 | $7.12 | 957,500 | — | — |
| 2024-08-28 | $5.14 | $7.15 | 1,383,000 | — | — |
| 2024-08-27 | $5.20 | $7.23 | 1,145,400 | — | — |
| 2024-08-26 | $5.24 | $7.29 | 1,067,200 | — | — |
| 2024-08-23 | $5.21 | $7.25 | 1,441,100 | — | — |
| 2024-08-22 | $4.87 | $6.77 | 1,742,600 | — | — |
| 2024-08-21 | $4.84 | $6.73 | 1,209,300 | — | — |
| 2024-08-20 | $4.80 | $6.68 | 899,300 | — | — |
| 2024-08-19 | $4.96 | $6.90 | 1,267,600 | — | — |
| 2024-08-16 | $4.67 | $6.49 | 1,499,700 | — | — |
| 2024-08-15 | $4.37 | $6.08 | 2,174,500 | — | — |
| 2024-08-14 | $4.28 | $5.95 | 1,730,900 | — | — |
| 2024-08-13 | $4.23 | $5.88 | 2,858,800 | — | — |
| 2024-08-12 | $4.24 | $5.90 | 2,606,200 | — | — |
| 2024-08-09 | $4.39 | $6.11 | 2,124,100 | — | — |
| 2024-08-08 | $4.49 | $6.24 | 5,022,100 | — | — |
| 2024-08-07 | $5.26 | $7.32 | 1,407,400 | — | — |
| 2024-08-06 | $5.27 | $7.33 | 1,464,800 | — | — |
| 2024-08-05 | $5.16 | $7.18 | 1,553,700 | — | — |
| 2024-08-02 | $5.59 | $7.77 | 1,346,800 | — | — |
| 2024-08-01 | $6.08 | $8.46 | 1,002,200 | — | — |
| 2024-07-31 | $6.43 | $8.94 | 1,616,700 | — | — |
| 2024-07-30 | $6.45 | $8.97 | 1,455,800 | — | — |
| 2024-07-29 | $6.50 | $9.04 | 977,200 | — | — |
| 2024-07-26 | $6.48 | $9.01 | 899,000 | — | — |
| 2024-07-25 | $6.27 | $8.72 | 1,089,400 | — | — |
| 2024-07-24 | $6.09 | $8.47 | 1,297,900 | — | — |
| 2024-07-23 | $6.08 | $8.46 | 1,480,000 | — | — |
| 2024-07-22 | $6.01 | $8.36 | 1,962,500 | — | — |
| 2024-07-19 | $5.66 | $7.87 | 1,015,100 | — | — |
| 2024-07-18 | $5.69 | $7.91 | 1,984,000 | — | — |
| 2024-07-17 | $5.65 | $7.86 | 3,160,400 | — | — |
| 2024-07-16 | $5.53 | $7.69 | 3,982,900 | — | — |
| 2024-07-15 | $5.11 | $7.11 | 2,099,400 | — | — |
| 2024-07-12 | $5.15 | $7.16 | 1,648,700 | — | — |
| 2024-07-11 | $5.11 | $7.11 | 2,714,300 | — | — |
| 2024-07-10 | $4.99 | $6.94 | 1,594,200 | — | — |
| 2024-07-09 | $4.56 | $6.34 | 1,999,200 | — | — |
| 2024-07-08 | $4.60 | $6.40 | 1,761,800 | — | — |
| 2024-07-05 | $4.92 | $6.84 | 1,132,500 | — | — |
| 2024-07-03 | $5.13 | $7.13 | 1,256,700 | — | — |
| 2024-07-02 | $5.07 | $7.05 | 649,600 | — | — |
| 2024-07-01 | $5.18 | $7.20 | 967,800 | — | — |
| 2024-06-28 | $5.20 | $7.23 | 4,188,400 | — | — |
| 2024-06-27 | $5.00 | $6.95 | 1,082,800 | — | — |
| 2024-06-26 | $4.93 | $6.86 | 1,176,400 | — | — |
| 2024-06-25 | $4.89 | $6.80 | 912,200 | — | — |
| 2024-06-24 | $4.95 | $6.88 | 962,400 | — | — |
| 2024-06-21 | $4.90 | $6.81 | 2,741,100 | — | — |
| 2024-06-20 | $4.94 | $6.87 | 1,037,100 | — | — |
| 2024-06-18 | $4.83 | $6.72 | 944,600 | — | — |
| 2024-06-17 | $4.91 | $6.83 | 1,011,100 | — | — |
| 2024-06-14 | $4.92 | $6.84 | 1,030,300 | — | — |
| 2024-06-13 | $5.19 | $7.11 | 1,893,900 | — | — |
| 2024-06-12 | $5.29 | $7.24 | 986,700 | — | — |
| 2024-06-11 | $5.44 | $7.45 | 757,600 | — | — |
| 2024-06-10 | $5.51 | $7.55 | 989,400 | — | — |
| 2024-06-07 | $5.52 | $7.56 | 1,494,000 | — | — |
| 2024-06-06 | $5.68 | $7.78 | 792,700 | — | — |
| 2024-06-05 | $5.88 | $8.05 | 973,200 | — | — |
| 2024-06-04 | $6.04 | $8.27 | 834,900 | — | — |
| 2024-06-03 | $6.36 | $8.71 | 1,508,600 | — | — |
| 2024-05-31 | $6.24 | $8.54 | 1,232,100 | — | — |
| 2024-05-30 | $6.02 | $8.24 | 1,609,000 | — | — |
| 2024-05-29 | $5.52 | $7.56 | 1,209,800 | — | — |
| 2024-05-28 | $5.65 | $7.74 | 1,197,700 | — | — |
| 2024-05-24 | $5.64 | $7.72 | 2,106,900 | — | — |
| 2024-05-23 | $5.69 | $7.79 | 1,923,700 | — | — |
| 2024-05-22 | $5.99 | $8.20 | 1,157,300 | — | — |
| 2024-05-21 | $5.97 | $8.17 | 825,000 | — | — |
| 2024-05-20 | $6.20 | $8.49 | 1,349,500 | — | — |
| 2024-05-17 | $6.56 | $8.98 | 655,900 | — | — |
| 2024-05-16 | $6.65 | $9.11 | 708,900 | — | — |
| 2024-05-15 | $6.64 | $9.09 | 1,163,600 | — | — |
| 2024-05-14 | $7.00 | $9.59 | 874,400 | — | — |
| 2024-05-13 | $6.94 | $9.50 | 1,012,000 | — | — |
| 2024-05-10 | $6.86 | $9.39 | 758,700 | — | — |
| 2024-05-09 | $7.13 | $9.76 | 1,439,700 | — | — |
| 2024-05-08 | $6.74 | $9.23 | 1,219,600 | — | — |
| 2024-05-07 | $6.70 | $9.17 | 1,694,500 | — | — |
| 2024-05-06 | $6.66 | $9.12 | 840,000 | — | — |
| 2024-05-03 | $6.48 | $8.87 | 805,000 | — | — |
| 2024-05-02 | $6.44 | $8.82 | 887,400 | — | — |
| 2024-05-01 | $6.00 | $8.22 | 873,900 | — | — |
| 2024-04-30 | $5.75 | $7.87 | 886,500 | — | — |
| 2024-04-29 | $5.87 | $8.04 | 1,175,700 | — | — |
| 2024-04-26 | $5.61 | $7.68 | 888,600 | — | — |
| 2024-04-25 | $5.77 | $7.90 | 739,400 | — | — |
| 2024-04-24 | $6.02 | $8.24 | 903,400 | — | — |
| 2024-04-23 | $5.92 | $8.11 | 783,100 | — | — |
| 2024-04-22 | $5.87 | $8.04 | 737,800 | — | — |
| 2024-04-19 | $5.92 | $8.11 | 856,900 | — | — |
| 2024-04-18 | $5.79 | $7.93 | 907,000 | — | — |
| 2024-04-17 | $5.65 | $7.74 | 1,319,400 | — | — |
| 2024-04-16 | $5.53 | $7.57 | 762,400 | — | — |
| 2024-04-15 | $5.66 | $7.75 | 940,000 | — | — |
| 2024-04-12 | $5.56 | $7.61 | 903,400 | — | — |
| 2024-04-11 | $5.68 | $7.78 | 741,500 | — | — |
| 2024-04-10 | $5.66 | $7.75 | 1,039,200 | — | — |
| 2024-04-09 | $5.93 | $8.12 | 707,500 | — | — |
| 2024-04-08 | $5.83 | $7.98 | 1,864,800 | — | — |
| 2024-04-05 | $5.97 | $8.17 | 835,300 | — | — |
| 2024-04-04 | $6.11 | $8.37 | 778,600 | — | — |
| 2024-04-03 | $6.27 | $8.59 | 1,095,700 | — | — |
| 2024-04-02 | $6.02 | $8.24 | 1,093,100 | — | — |
| 2024-04-01 | $6.02 | $8.24 | 859,500 | — | — |
| 2024-03-28 | $6.32 | $8.65 | 1,298,500 | — | — |
| 2024-03-27 | $6.22 | $8.52 | 1,791,700 | — | — |
| 2024-03-26 | $6.02 | $8.24 | 998,100 | — | — |
| 2024-03-25 | $6.05 | $8.28 | 1,190,400 | — | — |
| 2024-03-22 | $5.71 | $7.82 | 2,707,300 | — | — |
| 2024-03-21 | $5.97 | $8.17 | 1,077,900 | — | — |
| 2024-03-20 | $5.87 | $8.04 | 958,600 | — | — |
| 2024-03-19 | $5.72 | $7.83 | 865,000 | — | — |
| 2024-03-18 | $5.66 | $7.75 | 820,200 | — | — |
| 2024-03-15 | $5.78 | $7.91 | 2,242,400 | — | — |
| 2024-03-14 | $5.85 | $8.01 | 3,737,800 | — | — |
| 2024-03-13 | $6.01 | $8.12 | 1,647,700 | — | — |
| 2024-03-12 | $5.89 | $7.96 | 1,356,600 | — | — |
| 2024-03-11 | $5.88 | $7.94 | 717,500 | — | — |
| 2024-03-08 | $5.87 | $7.93 | 934,400 | — | — |
| 2024-03-07 | $5.78 | $7.81 | 781,600 | — | — |
| 2024-03-06 | $5.68 | $7.67 | 1,211,500 | — | — |
| 2024-03-05 | $5.61 | $7.58 | 1,110,100 | — | — |
| 2024-03-04 | $5.62 | $7.59 | 1,428,200 | — | — |
| 2024-03-01 | $5.72 | $7.73 | 1,162,600 | — | — |
| 2024-02-29 | $5.84 | $7.89 | 1,323,800 | — | — |
| 2024-02-28 | $5.66 | $7.65 | 1,823,000 | — | — |
| 2024-02-27 | $5.67 | $7.66 | 2,357,900 | — | — |
| 2024-02-26 | $5.97 | $8.07 | 2,396,700 | — | — |
| 2024-02-23 | $6.14 | $8.30 | 4,410,400 | — | — |
| 2024-02-22 | $7.95 | $10.74 | 2,051,100 | — | — |
| 2024-02-21 | $7.88 | $10.65 | 1,022,500 | — | — |
| 2024-02-20 | $8.09 | $10.93 | 668,600 | — | — |
| 2024-02-16 | $8.31 | $11.23 | 903,100 | — | — |
| 2024-02-15 | $8.66 | $11.70 | 1,835,700 | — | — |
| 2024-02-14 | $8.10 | $10.94 | 791,800 | — | — |
| 2024-02-13 | $7.93 | $10.71 | 928,100 | — | — |
| 2024-02-12 | $8.53 | $11.52 | 2,065,700 | — | — |
| 2024-02-09 | $8.03 | $10.85 | 1,065,100 | — | — |
| 2024-02-08 | $7.73 | $10.44 | 1,160,600 | — | — |
| 2024-02-07 | $7.46 | $10.08 | 2,522,100 | — | — |
| 2024-02-06 | $8.78 | $11.86 | 675,000 | — | — |
| 2024-02-05 | $8.84 | $11.94 | 1,234,600 | — | — |
| 2024-02-02 | $9.33 | $12.61 | 764,900 | — | — |
| 2024-02-01 | $9.64 | $13.02 | 1,101,000 | — | — |
| 2024-01-31 | $9.55 | $12.90 | 904,100 | — | — |
| 2024-01-30 | $9.69 | $13.09 | 617,700 | — | — |
| 2024-01-29 | $9.73 | $13.15 | 692,600 | — | — |
| 2024-01-26 | $9.92 | $13.40 | 658,400 | — | — |
| 2024-01-25 | $9.97 | $13.47 | 681,500 | — | — |
| 2024-01-24 | $9.25 | $12.50 | 703,700 | — | — |
| 2024-01-23 | $9.46 | $12.78 | 752,000 | — | — |
| 2024-01-22 | $9.38 | $12.67 | 706,100 | — | — |
| 2024-01-19 | $8.92 | $12.05 | 581,900 | — | — |
| 2024-01-18 | $8.72 | $11.78 | 608,300 | — | — |
| 2024-01-17 | $9.02 | $12.19 | 655,400 | — | — |
| 2024-01-16 | $8.86 | $11.97 | 577,300 | — | — |
| 2024-01-12 | $9.18 | $12.40 | 488,700 | — | — |
| 2024-01-11 | $9.22 | $12.46 | 783,000 | — | — |
| 2024-01-10 | $9.27 | $12.52 | 477,300 | — | — |
| 2024-01-09 | $9.16 | $12.38 | 566,900 | — | — |
| 2024-01-08 | $9.33 | $12.61 | 560,100 | — | — |
| 2024-01-05 | $8.94 | $12.08 | 896,300 | — | — |
| 2024-01-04 | $8.87 | $11.98 | 621,400 | — | — |
| 2024-01-03 | $8.84 | $11.94 | 819,500 | — | — |
| 2024-01-02 | $9.13 | $12.34 | 888,200 | — | — |