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
- 2013-02-22 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 | $4.09 | $4.09 | 138,400 | — | — |
| 2024-12-30 | $4.25 | $4.25 | 200,300 | — | — |
| 2024-12-27 | $4.41 | $4.41 | 134,300 | — | — |
| 2024-12-26 | $4.55 | $4.55 | 202,000 | — | — |
| 2024-12-24 | $4.45 | $4.45 | 133,600 | — | — |
| 2024-12-23 | $4.15 | $4.15 | 128,600 | — | — |
| 2024-12-20 | $4.48 | $4.48 | 1,294,100 | — | — |
| 2024-12-19 | $4.00 | $4.00 | 159,700 | — | — |
| 2024-12-18 | $4.02 | $4.02 | 263,900 | — | — |
| 2024-12-17 | $4.38 | $4.38 | 263,800 | — | — |
| 2024-12-16 | $4.14 | $4.14 | 552,100 | — | — |
| 2024-12-13 | $4.93 | $4.93 | 309,600 | — | — |
| 2024-12-12 | $5.38 | $5.38 | 251,000 | — | — |
| 2024-12-11 | $5.84 | $5.84 | 280,300 | — | — |
| 2024-12-10 | $5.93 | $5.93 | 205,600 | — | — |
| 2024-12-09 | $5.93 | $5.93 | 566,100 | — | — |
| 2024-12-06 | $6.68 | $6.68 | 745,200 | — | — |
| 2024-12-05 | $6.06 | $6.06 | 386,900 | — | — |
| 2024-12-04 | $6.28 | $6.28 | 899,700 | — | — |
| 2024-12-03 | $5.56 | $5.56 | 361,200 | — | — |
| 2024-12-02 | $5.54 | $5.54 | 1,255,900 | — | — |
| 2024-11-29 | $6.56 | $6.56 | 1,878,200 | — | — |
| 2024-11-27 | $5.05 | $5.05 | 3,456,400 | — | — |
| 2024-11-26 | $3.49 | $3.49 | 100,500 | — | — |
| 2024-11-25 | $3.36 | $3.36 | 80,700 | — | — |
| 2024-11-22 | $3.76 | $3.76 | 55,100 | — | — |
| 2024-11-21 | $3.35 | $3.35 | 53,700 | — | — |
| 2024-11-20 | $3.29 | $3.29 | 83,800 | — | — |
| 2024-11-19 | $3.02 | $3.02 | 160,900 | — | — |
| 2024-11-18 | $3.50 | $3.50 | 155,000 | — | — |
| 2024-11-15 | $4.70 | $4.70 | 37,900 | — | — |
| 2024-11-14 | $4.90 | $4.90 | 99,400 | — | — |
| 2024-11-13 | $4.94 | $4.94 | 86,300 | — | — |
| 2024-11-12 | $4.94 | $4.94 | 50,100 | — | — |
| 2024-11-11 | $5.04 | $5.04 | 53,600 | — | — |
| 2024-11-08 | $4.92 | $4.92 | 47,400 | — | — |
| 2024-11-07 | $5.27 | $5.27 | 44,200 | — | — |
| 2024-11-06 | $5.27 | $5.27 | 42,800 | — | — |
| 2024-11-05 | $4.98 | $4.98 | 128,600 | — | — |
| 2024-11-04 | $5.48 | $5.48 | 42,900 | — | — |
| 2024-11-01 | $6.09 | $6.09 | 56,900 | — | — |
| 2024-10-31 | $5.69 | $5.69 | 66,900 | — | — |
| 2024-10-30 | $6.09 | $6.09 | 74,500 | — | — |
| 2024-10-29 | $5.06 | $5.06 | 61,000 | — | — |
| 2024-10-28 | $5.24 | $5.24 | 88,300 | — | — |
| 2024-10-25 | $4.61 | $4.61 | 125,300 | — | — |
| 2024-10-24 | $4.55 | $4.55 | 118,000 | — | — |
| 2024-10-23 | $5.09 | $5.09 | 126,700 | — | — |
| 2024-10-22 | $5.25 | $5.25 | 176,300 | — | — |
| 2024-10-21 | $5.53 | $5.53 | 178,700 | — | — |
| 2024-10-18 | $6.30 | $6.30 | 216,200 | — | — |
| 2024-10-17 | $7.53 | $7.53 | 105,031 | — | — |
| 2024-10-16 | $8.05 | $8.05 | 171,611 | — | — |
| 2024-10-15 | $7.95 | $7.95 | 139,654 | — | — |
| 2024-10-14 | $6.93 | $6.93 | 53,857 | — | — |
| 2024-10-11 | $6.23 | $6.23 | 11,220 | — | — |
| 2024-10-10 | $6.16 | $6.16 | 41,609 | — | — |
| 2024-10-09 | $6.51 | $6.51 | 12,966 | — | — |
| 2024-10-08 | $6.62 | $6.62 | 38,691 | — | — |
| 2024-10-07 | $6.90 | $6.90 | 24,431 | — | — |
| 2024-10-04 | $7.39 | $7.39 | 94,994 | — | — |
| 2024-10-03 | $6.55 | $6.55 | 29,754 | — | — |
| 2024-10-02 | $6.69 | $6.69 | 30,877 | — | — |
| 2024-10-01 | $6.41 | $6.41 | 32,977 | — | — |
| 2024-09-30 | $6.83 | $6.83 | 31,346 | — | — |
| 2024-09-27 | $7.18 | $7.18 | 168,311 | — | — |
| 2024-09-26 | $6.79 | $6.79 | 1,973,874 | — | — |
| 2024-09-25 | $5.88 | $5.88 | 34,337 | — | — |
| 2024-09-24 | $5.67 | $5.67 | 21,186 | — | — |
| 2024-09-23 | $5.71 | $5.71 | 19,446 | — | — |
| 2024-09-20 | $6.09 | $6.09 | 81,749 | — | — |
| 2024-09-19 | $6.37 | $6.37 | 28,837 | — | — |
| 2024-09-18 | $6.13 | $6.13 | 38,031 | — | — |
| 2024-09-17 | $6.69 | $6.69 | 40,586 | — | — |
| 2024-09-16 | $5.88 | $5.88 | 21,209 | — | — |
| 2024-09-13 | $5.81 | $5.81 | 40,497 | — | — |
| 2024-09-12 | $5.60 | $5.60 | 53,134 | — | — |
| 2024-09-11 | $6.06 | $6.06 | 39,169 | — | — |
| 2024-09-10 | $6.06 | $6.06 | 37,766 | — | — |
| 2024-09-09 | $6.30 | $6.30 | 20,297 | — | — |
| 2024-09-06 | $6.09 | $6.09 | 44,080 | — | — |
| 2024-09-05 | $5.99 | $5.99 | 54,877 | — | — |
| 2024-09-04 | $6.13 | $6.13 | 27,640 | — | — |
| 2024-09-03 | $6.30 | $6.30 | 40,077 | — | — |
| 2024-08-30 | $6.55 | $6.55 | 35,351 | — | — |
| 2024-08-29 | $6.62 | $6.62 | 24,749 | — | — |
| 2024-08-28 | $6.51 | $6.51 | 64,211 | — | — |
| 2024-08-27 | $6.86 | $6.86 | 50,291 | — | — |
| 2024-08-26 | $7.42 | $7.42 | 37,954 | — | — |
| 2024-08-23 | $7.88 | $7.88 | 44,600 | — | — |
| 2024-08-22 | $8.05 | $8.05 | 40,080 | — | — |
| 2024-08-21 | $7.77 | $7.77 | 25,720 | — | — |
| 2024-08-20 | $8.02 | $8.02 | 50,166 | — | — |
| 2024-08-19 | $7.95 | $7.95 | 79,911 | — | — |
| 2024-08-16 | $7.35 | $7.35 | 56,571 | — | — |
| 2024-08-15 | $6.62 | $6.62 | 15,051 | — | — |
| 2024-08-14 | $6.37 | $6.37 | 22,506 | — | — |
| 2024-08-13 | $6.37 | $6.37 | 21,089 | — | — |
| 2024-08-12 | $6.79 | $6.79 | 31,057 | — | — |
| 2024-08-09 | $6.48 | $6.48 | 52,549 | — | — |
| 2024-08-08 | $6.09 | $6.09 | 62,517 | — | — |
| 2024-08-07 | $5.95 | $5.95 | 43,669 | — | — |
| 2024-08-06 | $6.30 | $6.30 | 61,140 | — | — |
| 2024-08-05 | $6.51 | $6.51 | 75,051 | — | — |
| 2024-08-02 | $6.30 | $6.30 | 110,886 | — | — |
| 2024-08-01 | $7.70 | $7.70 | 29,251 | — | — |
| 2024-07-31 | $7.77 | $7.77 | 26,640 | — | — |
| 2024-07-30 | $7.84 | $7.84 | 53,583 | — | — |
| 2024-07-29 | $8.05 | $8.05 | 109,689 | — | — |
| 2024-07-26 | $8.58 | $8.58 | 66,977 | — | — |
| 2024-07-25 | $7.60 | $7.60 | 76,343 | — | — |
| 2024-07-24 | $7.91 | $7.91 | 50,629 | — | — |
| 2024-07-23 | $7.77 | $7.77 | 91,851 | — | — |
| 2024-07-22 | $8.54 | $8.54 | 93,200 | — | — |
| 2024-07-19 | $8.82 | $8.82 | 63,157 | — | — |
| 2024-07-18 | $9.59 | $9.59 | 76,854 | — | — |
| 2024-07-17 | $9.52 | $9.52 | 60,054 | — | — |
| 2024-07-16 | $10.01 | $10.01 | 62,980 | — | — |
| 2024-07-15 | $9.98 | $9.98 | 78,234 | — | — |
| 2024-07-12 | $10.15 | $10.15 | 109,749 | — | — |
| 2024-07-11 | $9.56 | $9.56 | 87,534 | — | — |
| 2024-07-10 | $9.52 | $9.52 | 90,020 | — | — |
| 2024-07-09 | $9.66 | $9.66 | 98,754 | — | — |
| 2024-07-08 | $9.80 | $9.80 | 237,260 | — | — |
| 2024-07-05 | $10.50 | $10.50 | 392,980 | — | — |
| 2024-07-03 | $9.70 | $9.70 | 114,969 | — | — |
| 2024-07-02 | $9.07 | $9.07 | 170,169 | — | — |
| 2024-07-01 | $10.43 | $10.43 | 237,960 | — | — |
| 2024-06-28 | $9.45 | $9.45 | 276,749 | — | — |
| 2024-06-27 | $9.80 | $9.80 | 721,880 | — | — |
| 2024-06-26 | $11.45 | $11.45 | 543,663 | — | — |
| 2024-06-25 | $10.43 | $10.43 | 332,909 | — | — |
| 2024-06-24 | $9.17 | $9.17 | 244,149 | — | — |
| 2024-06-21 | $8.65 | $8.65 | 1,069,980 | — | — |
| 2024-06-20 | $9.63 | $9.63 | 1,349,966 | — | — |
| 2024-06-18 | $7.56 | $7.56 | 720,069 | — | — |
| 2024-06-17 | $6.27 | $6.27 | 139,649 | — | — |
| 2024-06-14 | $6.41 | $6.41 | 52,457 | — | — |
| 2024-06-13 | $6.55 | $6.55 | 76,003 | — | — |
| 2024-06-12 | $6.90 | $6.90 | 91,323 | — | — |
| 2024-06-11 | $6.69 | $6.69 | 118,700 | — | — |
| 2024-06-10 | $7.39 | $7.39 | 83,626 | — | — |
| 2024-06-07 | $7.35 | $7.35 | 131,277 | — | — |
| 2024-06-06 | $9.00 | $9.00 | 166,746 | — | — |
| 2024-06-05 | $8.26 | $8.26 | 235,717 | — | — |
| 2024-06-04 | $7.81 | $7.81 | 298,269 | — | — |
| 2024-06-03 | $9.49 | $9.49 | 602,303 | — | — |
| 2024-05-31 | $10.85 | $10.85 | 741,749 | — | — |
| 2024-05-30 | $11.10 | $11.10 | 2,247,117 | — | — |
| 2024-05-29 | $9.52 | $9.52 | 2,331,229 | — | — |
| 2024-05-28 | $6.58 | $6.58 | 826,309 | — | — |
| 2024-05-24 | $5.88 | $5.88 | 310,494 | — | — |
| 2024-05-23 | $5.50 | $5.50 | 296,483 | — | — |
| 2024-05-22 | $6.44 | $6.44 | 276,546 | — | — |
| 2024-05-21 | $6.34 | $6.34 | 373,991 | — | — |
| 2024-05-20 | $6.13 | $6.13 | 1,336,457 | — | — |
| 2024-05-17 | $5.01 | $5.01 | 414,109 | — | — |
| 2024-05-16 | $5.08 | $5.08 | 618,906 | — | — |
| 2024-05-15 | $4.59 | $4.59 | 112,751 | — | — |
| 2024-05-14 | $4.48 | $4.48 | 144,991 | — | — |
| 2024-05-13 | $4.83 | $4.83 | 80,646 | — | — |
| 2024-05-10 | $5.22 | $5.22 | 44,674 | — | — |
| 2024-05-09 | $5.46 | $5.46 | 109,660 | — | — |
| 2024-05-08 | $5.22 | $5.22 | 61,694 | — | — |
| 2024-05-07 | $5.39 | $5.39 | 93,711 | — | — |
| 2024-05-06 | $5.08 | $5.08 | 79,431 | — | — |
| 2024-05-03 | $5.29 | $5.29 | 86,960 | — | — |
| 2024-05-02 | $5.50 | $5.50 | 102,446 | — | — |
| 2024-05-01 | $5.18 | $5.18 | 56,680 | — | — |
| 2024-04-30 | $5.43 | $5.43 | 137,431 | — | — |
| 2024-04-29 | $5.71 | $5.71 | 250,911 | — | — |
| 2024-04-26 | $5.22 | $5.22 | 1,474,614 | — | — |
| 2024-04-25 | $5.53 | $5.53 | 327,211 | — | — |
| 2024-04-24 | $4.80 | $4.80 | 170,780 | — | — |
| 2024-04-23 | $4.66 | $4.66 | 219,383 | — | — |
| 2024-04-22 | $3.99 | $3.99 | 66,149 | — | — |
| 2024-04-19 | $4.24 | $4.24 | 207,749 | — | — |
| 2024-04-18 | $3.75 | $3.75 | 58,217 | — | — |
| 2024-04-17 | $3.64 | $3.64 | 53,134 | — | — |
| 2024-04-16 | $3.75 | $3.75 | 77,831 | — | — |
| 2024-04-15 | $3.85 | $3.85 | 75,860 | — | — |
| 2024-04-12 | $4.38 | $4.38 | 134,717 | — | — |
| 2024-04-11 | $4.34 | $4.34 | 88,011 | — | — |
| 2024-04-10 | $4.48 | $4.48 | 65,963 | — | — |
| 2024-04-09 | $4.62 | $4.62 | 109,966 | — | — |
| 2024-04-08 | $4.73 | $4.73 | 221,411 | — | — |
| 2024-04-05 | $4.55 | $4.55 | 395,537 | — | — |
| 2024-04-04 | $5.04 | $5.04 | 618,889 | — | — |
| 2024-04-03 | $5.74 | $5.74 | 6,459,411 | — | — |
| 2024-04-02 | $3.50 | $3.50 | 92,551 | — | — |
| 2024-04-01 | $3.43 | $3.43 | 105,117 | — | — |
| 2024-03-28 | $3.64 | $3.64 | 921,354 | — | — |
| 2024-03-27 | $3.15 | $3.15 | 150,257 | — | — |
| 2024-03-26 | $3.15 | $3.15 | 72,357 | — | — |
| 2024-03-25 | $3.12 | $3.12 | 60,997 | — | — |
| 2024-03-22 | $3.22 | $3.22 | 85,803 | — | — |
| 2024-03-21 | $3.22 | $3.22 | 51,851 | — | — |
| 2024-03-20 | $3.15 | $3.15 | 62,777 | — | — |
| 2024-03-19 | $3.15 | $3.15 | 77,903 | — | — |
| 2024-03-18 | $3.19 | $3.19 | 157,957 | — | — |
| 2024-03-15 | $3.29 | $3.29 | 266,446 | — | — |
| 2024-03-14 | $3.50 | $3.50 | 513,840 | — | — |
| 2024-03-13 | $4.27 | $4.27 | 4,157,486 | — | — |
| 2024-03-12 | $2.94 | $2.94 | 66,540 | — | — |
| 2024-03-11 | $2.98 | $2.98 | 115,489 | — | — |
| 2024-03-08 | $3.15 | $3.15 | 131,046 | — | — |
| 2024-03-07 | $3.33 | $3.33 | 63,314 | — | — |
| 2024-03-06 | $3.33 | $3.33 | 120,337 | — | — |
| 2024-03-05 | $3.57 | $3.57 | 209,771 | — | — |
| 2024-03-04 | $3.33 | $3.33 | 150,811 | — | — |
| 2024-03-01 | $3.54 | $3.54 | 182,763 | — | — |
| 2024-02-29 | $3.75 | $3.75 | 309,703 | — | — |
| 2024-02-28 | $3.54 | $3.54 | 109,634 | — | — |
| 2024-02-27 | $3.50 | $3.50 | 193,380 | — | — |
| 2024-02-26 | $3.61 | $3.61 | 984,777 | — | — |
| 2024-02-23 | $3.19 | $3.19 | 116,983 | — | — |
| 2024-02-22 | $3.36 | $3.36 | 225,931 | — | — |
| 2024-02-21 | $3.29 | $3.29 | 833,846 | — | — |
| 2024-02-20 | $3.43 | $3.43 | 2,397,343 | — | — |
| 2024-02-16 | $3.43 | $3.43 | 246,309 | — | — |
| 2024-02-15 | $3.75 | $3.75 | 132,186 | — | — |
| 2024-02-14 | $3.85 | $3.85 | 126,897 | — | — |
| 2024-02-13 | $3.99 | $3.99 | 180,717 | — | — |
| 2024-02-12 | $4.13 | $4.13 | 515,014 | — | — |
| 2024-02-09 | $4.38 | $4.38 | 90,157 | — | — |
| 2024-02-08 | $4.27 | $4.27 | 79,294 | — | — |
| 2024-02-07 | $3.99 | $3.99 | 95,723 | — | — |
| 2024-02-06 | $4.34 | $4.34 | 93,997 | — | — |
| 2024-02-05 | $4.24 | $4.24 | 70,029 | — | — |
| 2024-02-02 | $4.38 | $4.38 | 71,074 | — | — |
| 2024-02-01 | $4.52 | $4.52 | 155,457 | — | — |
| 2024-01-31 | $5.08 | $5.08 | 719,586 | — | — |
| 2024-01-30 | $4.31 | $4.31 | 59,209 | — | — |
| 2024-01-29 | $4.48 | $4.48 | 67,246 | — | — |
| 2024-01-26 | $4.66 | $4.66 | 221,029 | — | — |
| 2024-01-25 | $4.27 | $4.27 | 207,869 | — | — |
| 2024-01-24 | $4.20 | $4.20 | 85,511 | — | — |
| 2024-01-23 | $4.31 | $4.31 | 62,120 | — | — |
| 2024-01-22 | $4.48 | $4.48 | 83,606 | — | — |
| 2024-01-19 | $4.80 | $4.80 | 148,294 | — | — |
| 2024-01-18 | $5.11 | $5.11 | 229,194 | — | — |
| 2024-01-17 | $5.53 | $5.53 | 1,353,843 | — | — |
| 2024-01-16 | $4.45 | $4.45 | 123,906 | — | — |
| 2024-01-12 | $4.90 | $4.90 | 87,217 | — | — |
| 2024-01-11 | $4.94 | $4.94 | 88,231 | — | — |
| 2024-01-10 | $5.15 | $5.15 | 140,311 | — | — |
| 2024-01-09 | $4.87 | $4.87 | 81,743 | — | — |
| 2024-01-08 | $5.08 | $5.08 | 129,206 | — | — |
| 2024-01-05 | $5.50 | $5.50 | 235,071 | — | — |
| 2024-01-04 | $5.60 | $5.60 | 1,279,374 | — | — |
| 2024-01-03 | $4.94 | $4.94 | 251,894 | — | — |
| 2024-01-02 | $5.57 | $5.57 | 407,617 | — | — |