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
- 2005-03-22 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 | $4.94 | $8.34 | 664,000 | — | — |
| 2024-12-30 | $4.80 | $8.10 | 638,600 | — | — |
| 2024-12-27 | $4.79 | $8.09 | 533,800 | — | — |
| 2024-12-26 | $4.84 | $8.17 | 475,600 | — | — |
| 2024-12-24 | $4.98 | $8.41 | 310,800 | — | — |
| 2024-12-23 | $4.89 | $8.26 | 744,000 | — | — |
| 2024-12-20 | $4.89 | $8.26 | 615,400 | — | — |
| 2024-12-19 | $4.85 | $8.19 | 725,400 | — | — |
| 2024-12-18 | $4.83 | $8.16 | 780,700 | — | — |
| 2024-12-17 | $4.97 | $8.39 | 974,200 | — | — |
| 2024-12-16 | $4.98 | $8.41 | 718,900 | — | — |
| 2024-12-13 | $5.10 | $8.61 | 363,900 | — | — |
| 2024-12-12 | $5.13 | $8.66 | 568,400 | — | — |
| 2024-12-11 | $5.12 | $8.64 | 569,100 | — | — |
| 2024-12-10 | $5.02 | $8.48 | 851,500 | — | — |
| 2024-12-09 | $5.09 | $8.59 | 1,312,500 | — | — |
| 2024-12-06 | $4.98 | $8.41 | 1,844,300 | — | — |
| 2024-12-05 | $4.86 | $8.21 | 1,750,900 | — | — |
| 2024-12-04 | $5.01 | $8.46 | 1,845,400 | — | — |
| 2024-12-03 | $4.90 | $8.18 | 1,049,600 | — | — |
| 2024-12-02 | $4.61 | $7.70 | 770,000 | — | — |
| 2024-11-29 | $4.58 | $7.65 | 401,800 | — | — |
| 2024-11-27 | $4.56 | $7.62 | 703,500 | — | — |
| 2024-11-26 | $4.65 | $7.77 | 663,000 | — | — |
| 2024-11-25 | $4.71 | $7.87 | 1,087,500 | — | — |
| 2024-11-22 | $4.63 | $7.73 | 485,100 | — | — |
| 2024-11-21 | $4.62 | $7.72 | 669,200 | — | — |
| 2024-11-20 | $4.44 | $7.42 | 476,400 | — | — |
| 2024-11-19 | $4.38 | $7.32 | 883,200 | — | — |
| 2024-11-18 | $4.51 | $7.53 | 924,300 | — | — |
| 2024-11-15 | $4.42 | $7.38 | 836,900 | — | — |
| 2024-11-14 | $4.41 | $7.37 | 907,700 | — | — |
| 2024-11-13 | $4.30 | $7.18 | 1,038,000 | — | — |
| 2024-11-12 | $4.28 | $7.15 | 1,299,100 | — | — |
| 2024-11-11 | $4.39 | $7.33 | 2,292,700 | — | — |
| 2024-11-08 | $4.14 | $6.91 | 647,600 | — | — |
| 2024-11-07 | $4.23 | $7.06 | 954,300 | — | — |
| 2024-11-06 | $4.27 | $7.13 | 685,800 | — | — |
| 2024-11-05 | $4.32 | $7.22 | 752,300 | — | — |
| 2024-11-04 | $4.44 | $7.42 | 1,377,700 | — | — |
| 2024-11-01 | $4.15 | $6.93 | 310,900 | — | — |
| 2024-10-31 | $4.12 | $6.88 | 404,100 | — | — |
| 2024-10-30 | $4.17 | $6.96 | 650,100 | — | — |
| 2024-10-29 | $4.11 | $6.86 | 815,400 | — | — |
| 2024-10-28 | $4.14 | $6.91 | 673,400 | — | — |
| 2024-10-25 | $4.09 | $6.83 | 543,700 | — | — |
| 2024-10-24 | $4.11 | $6.86 | 437,600 | — | — |
| 2024-10-23 | $4.10 | $6.85 | 371,100 | — | — |
| 2024-10-22 | $4.11 | $6.86 | 616,500 | — | — |
| 2024-10-21 | $4.21 | $7.03 | 1,031,300 | — | — |
| 2024-10-18 | $4.07 | $6.80 | 537,700 | — | — |
| 2024-10-17 | $4.06 | $6.78 | 515,600 | — | — |
| 2024-10-16 | $3.95 | $6.60 | 674,000 | — | — |
| 2024-10-15 | $3.92 | $6.55 | 831,400 | — | — |
| 2024-10-14 | $3.99 | $6.66 | 496,100 | — | — |
| 2024-10-11 | $4.05 | $6.76 | 453,600 | — | — |
| 2024-10-10 | $4.07 | $6.80 | 626,600 | — | — |
| 2024-10-09 | $4.10 | $6.85 | 912,400 | — | — |
| 2024-10-08 | $4.01 | $6.70 | 653,500 | — | — |
| 2024-10-07 | $4.02 | $6.71 | 849,000 | — | — |
| 2024-10-04 | $4.16 | $6.95 | 460,300 | — | — |
| 2024-10-03 | $4.13 | $6.90 | 316,000 | — | — |
| 2024-10-02 | $4.22 | $7.05 | 943,100 | — | — |
| 2024-10-01 | $4.26 | $7.12 | 768,700 | — | — |
| 2024-09-30 | $4.25 | $7.10 | 1,129,300 | — | — |
| 2024-09-27 | $4.27 | $7.13 | 752,600 | — | — |
| 2024-09-26 | $4.30 | $7.18 | 2,587,900 | — | — |
| 2024-09-25 | $4.09 | $6.83 | 1,452,600 | — | — |
| 2024-09-24 | $3.97 | $6.63 | 1,048,700 | — | — |
| 2024-09-23 | $3.81 | $6.36 | 1,212,500 | — | — |
| 2024-09-20 | $3.80 | $6.35 | 1,586,400 | — | — |
| 2024-09-19 | $3.92 | $6.55 | 1,054,100 | — | — |
| 2024-09-18 | $3.84 | $6.41 | 912,900 | — | — |
| 2024-09-17 | $3.91 | $6.53 | 1,358,400 | — | — |
| 2024-09-16 | $3.92 | $6.55 | 1,527,000 | — | — |
| 2024-09-13 | $4.19 | $7.00 | 376,700 | — | — |
| 2024-09-12 | $4.14 | $6.91 | 507,400 | — | — |
| 2024-09-11 | $4.03 | $6.73 | 738,100 | — | — |
| 2024-09-10 | $4.01 | $6.70 | 572,400 | — | — |
| 2024-09-09 | $4.03 | $6.73 | 872,900 | — | — |
| 2024-09-06 | $4.15 | $6.93 | 713,600 | — | — |
| 2024-09-05 | $4.19 | $7.00 | 675,400 | — | — |
| 2024-09-04 | $4.26 | $7.12 | 670,400 | — | — |
| 2024-09-03 | $4.37 | $7.22 | 636,800 | — | — |
| 2024-08-30 | $4.59 | $7.58 | 605,200 | — | — |
| 2024-08-29 | $4.60 | $7.60 | 747,700 | — | — |
| 2024-08-28 | $4.51 | $7.45 | 438,400 | — | — |
| 2024-08-27 | $4.47 | $7.38 | 745,800 | — | — |
| 2024-08-26 | $4.47 | $7.38 | 602,000 | — | — |
| 2024-08-23 | $4.39 | $7.25 | 1,709,000 | — | — |
| 2024-08-22 | $4.20 | $6.94 | 754,400 | — | — |
| 2024-08-21 | $4.22 | $6.97 | 1,299,800 | — | — |
| 2024-08-20 | $4.24 | $7.00 | 1,046,900 | — | — |
| 2024-08-19 | $4.34 | $7.17 | 793,100 | — | — |
| 2024-08-16 | $4.29 | $7.08 | 527,700 | — | — |
| 2024-08-15 | $4.25 | $7.02 | 961,900 | — | — |
| 2024-08-14 | $4.21 | $6.95 | 1,350,900 | — | — |
| 2024-08-13 | $3.96 | $6.54 | 1,131,100 | — | — |
| 2024-08-12 | $3.80 | $6.28 | 734,500 | — | — |
| 2024-08-09 | $3.99 | $6.59 | 460,100 | — | — |
| 2024-08-08 | $3.97 | $6.56 | 1,058,800 | — | — |
| 2024-08-07 | $3.89 | $6.42 | 1,438,200 | — | — |
| 2024-08-06 | $3.90 | $6.44 | 1,220,500 | — | — |
| 2024-08-05 | $3.84 | $6.34 | 919,100 | — | — |
| 2024-08-02 | $3.98 | $6.57 | 832,000 | — | — |
| 2024-08-01 | $4.07 | $6.72 | 635,900 | — | — |
| 2024-07-31 | $4.20 | $6.94 | 1,220,200 | — | — |
| 2024-07-30 | $4.26 | $7.04 | 928,000 | — | — |
| 2024-07-29 | $4.32 | $7.13 | 1,569,500 | — | — |
| 2024-07-26 | $4.62 | $7.63 | 525,400 | — | — |
| 2024-07-25 | $4.61 | $7.61 | 648,700 | — | — |
| 2024-07-24 | $4.57 | $7.55 | 336,200 | — | — |
| 2024-07-23 | $4.64 | $7.66 | 339,000 | — | — |
| 2024-07-22 | $4.65 | $7.68 | 470,600 | — | — |
| 2024-07-19 | $4.59 | $7.58 | 403,900 | — | — |
| 2024-07-18 | $4.64 | $7.66 | 721,300 | — | — |
| 2024-07-17 | $4.58 | $7.56 | 810,100 | — | — |
| 2024-07-16 | $4.53 | $7.48 | 399,300 | — | — |
| 2024-07-15 | $4.44 | $7.33 | 462,100 | — | — |
| 2024-07-12 | $4.48 | $7.40 | 614,400 | — | — |
| 2024-07-11 | $4.41 | $7.28 | 727,500 | — | — |
| 2024-07-10 | $4.38 | $7.23 | 402,600 | — | — |
| 2024-07-09 | $4.34 | $7.17 | 831,100 | — | — |
| 2024-07-08 | $4.31 | $7.12 | 743,100 | — | — |
| 2024-07-05 | $4.30 | $7.10 | 752,300 | — | — |
| 2024-07-03 | $4.27 | $7.05 | 295,400 | — | — |
| 2024-07-02 | $4.19 | $6.92 | 908,100 | — | — |
| 2024-07-01 | $4.16 | $6.87 | 738,200 | — | — |
| 2024-06-28 | $4.28 | $7.07 | 558,700 | — | — |
| 2024-06-27 | $4.36 | $7.20 | 495,200 | — | — |
| 2024-06-26 | $4.39 | $7.25 | 445,700 | — | — |
| 2024-06-25 | $4.32 | $7.13 | 498,400 | — | — |
| 2024-06-24 | $4.38 | $7.23 | 723,500 | — | — |
| 2024-06-21 | $4.37 | $7.22 | 937,400 | — | — |
| 2024-06-20 | $4.38 | $7.23 | 549,700 | — | — |
| 2024-06-18 | $4.44 | $7.33 | 520,500 | — | — |
| 2024-06-17 | $4.35 | $7.18 | 1,022,100 | — | — |
| 2024-06-14 | $4.51 | $7.45 | 494,200 | — | — |
| 2024-06-13 | $4.51 | $7.45 | 331,700 | — | — |
| 2024-06-12 | $4.61 | $7.61 | 536,000 | — | — |
| 2024-06-11 | $4.57 | $7.55 | 489,700 | — | — |
| 2024-06-10 | $4.59 | $7.58 | 427,400 | — | — |
| 2024-06-07 | $4.51 | $7.45 | 338,900 | — | — |
| 2024-06-06 | $4.61 | $7.61 | 324,900 | — | — |
| 2024-06-05 | $4.60 | $7.52 | 504,800 | — | — |
| 2024-06-04 | $4.70 | $7.68 | 381,200 | — | — |
| 2024-06-03 | $4.73 | $7.73 | 308,000 | — | — |
| 2024-05-31 | $4.73 | $7.73 | 442,100 | — | — |
| 2024-05-30 | $4.71 | $7.70 | 463,200 | — | — |
| 2024-05-29 | $4.67 | $7.64 | 403,000 | — | — |
| 2024-05-28 | $4.81 | $7.86 | 618,400 | — | — |
| 2024-05-24 | $4.87 | $7.96 | 335,400 | — | — |
| 2024-05-23 | $4.89 | $7.99 | 871,600 | — | — |
| 2024-05-22 | $4.78 | $7.82 | 1,026,200 | — | — |
| 2024-05-21 | $4.71 | $7.70 | 260,300 | — | — |
| 2024-05-20 | $4.75 | $7.77 | 708,000 | — | — |
| 2024-05-17 | $4.77 | $7.80 | 254,000 | — | — |
| 2024-05-16 | $4.80 | $7.85 | 540,700 | — | — |
| 2024-05-15 | $4.79 | $7.83 | 332,300 | — | — |
| 2024-05-14 | $4.78 | $7.82 | 311,200 | — | — |
| 2024-05-13 | $4.72 | $7.72 | 541,700 | — | — |
| 2024-05-10 | $4.77 | $7.80 | 376,900 | — | — |
| 2024-05-09 | $4.80 | $7.85 | 585,100 | — | — |
| 2024-05-08 | $4.83 | $7.90 | 250,700 | — | — |
| 2024-05-07 | $4.90 | $8.01 | 629,200 | — | — |
| 2024-05-06 | $4.74 | $7.75 | 815,100 | — | — |
| 2024-05-03 | $4.71 | $7.70 | 445,800 | — | — |
| 2024-05-02 | $4.63 | $7.57 | 583,700 | — | — |
| 2024-05-01 | $4.53 | $7.41 | 797,500 | — | — |
| 2024-04-30 | $4.64 | $7.59 | 451,500 | — | — |
| 2024-04-29 | $4.73 | $7.73 | 400,500 | — | — |
| 2024-04-26 | $4.63 | $7.57 | 505,300 | — | — |
| 2024-04-25 | $4.56 | $7.46 | 515,600 | — | — |
| 2024-04-24 | $4.66 | $7.62 | 613,700 | — | — |
| 2024-04-23 | $4.72 | $7.72 | 377,600 | — | — |
| 2024-04-22 | $4.71 | $7.70 | 436,100 | — | — |
| 2024-04-19 | $4.71 | $7.70 | 525,300 | — | — |
| 2024-04-18 | $4.66 | $7.62 | 579,500 | — | — |
| 2024-04-17 | $4.68 | $7.65 | 945,600 | — | — |
| 2024-04-16 | $4.68 | $7.65 | 1,029,700 | — | — |
| 2024-04-15 | $4.63 | $7.57 | 762,900 | — | — |
| 2024-04-12 | $4.73 | $7.73 | 550,400 | — | — |
| 2024-04-11 | $4.88 | $7.98 | 824,000 | — | — |
| 2024-04-10 | $5.02 | $8.21 | 752,900 | — | — |
| 2024-04-09 | $5.22 | $8.53 | 440,500 | — | — |
| 2024-04-08 | $5.11 | $8.35 | 802,800 | — | — |
| 2024-04-05 | $5.02 | $8.21 | 770,900 | — | — |
| 2024-04-04 | $4.97 | $8.13 | 954,300 | — | — |
| 2024-04-03 | $5.13 | $8.39 | 724,700 | — | — |
| 2024-04-02 | $5.20 | $8.50 | 617,200 | — | — |
| 2024-04-01 | $5.32 | $8.70 | 597,800 | — | — |
| 2024-03-28 | $5.38 | $8.80 | 1,133,100 | — | — |
| 2024-03-27 | $5.36 | $8.76 | 740,800 | — | — |
| 2024-03-26 | $5.26 | $8.60 | 341,000 | — | — |
| 2024-03-25 | $5.31 | $8.68 | 442,500 | — | — |
| 2024-03-22 | $5.33 | $8.71 | 722,900 | — | — |
| 2024-03-21 | $5.39 | $8.81 | 1,012,700 | — | — |
| 2024-03-20 | $5.27 | $8.62 | 1,069,000 | — | — |
| 2024-03-19 | $5.10 | $8.34 | 799,000 | — | — |
| 2024-03-18 | $5.04 | $8.24 | 886,200 | — | — |
| 2024-03-15 | $4.80 | $7.85 | 2,308,900 | — | — |
| 2024-03-14 | $4.89 | $7.99 | 1,090,900 | — | — |
| 2024-03-13 | $5.03 | $8.15 | 900,200 | — | — |
| 2024-03-12 | $5.00 | $8.10 | 978,100 | — | — |
| 2024-03-11 | $5.15 | $8.34 | 1,036,700 | — | — |
| 2024-03-08 | $5.41 | $8.76 | 412,500 | — | — |
| 2024-03-07 | $5.49 | $8.89 | 508,300 | — | — |
| 2024-03-06 | $5.41 | $8.76 | 628,300 | — | — |
| 2024-03-05 | $5.30 | $8.58 | 550,800 | — | — |
| 2024-03-04 | $5.32 | $8.61 | 512,700 | — | — |
| 2024-03-01 | $5.38 | $8.71 | 632,900 | — | — |
| 2024-02-29 | $5.36 | $8.68 | 997,600 | — | — |
| 2024-02-28 | $5.13 | $8.31 | 752,000 | — | — |
| 2024-02-27 | $5.12 | $8.29 | 775,800 | — | — |
| 2024-02-26 | $5.05 | $8.18 | 404,600 | — | — |
| 2024-02-23 | $5.15 | $8.34 | 498,000 | — | — |
| 2024-02-22 | $5.16 | $8.36 | 985,800 | — | — |
| 2024-02-21 | $4.88 | $7.90 | 474,900 | — | — |
| 2024-02-20 | $4.96 | $8.03 | 649,800 | — | — |
| 2024-02-16 | $5.03 | $8.15 | 937,800 | — | — |
| 2024-02-15 | $4.96 | $8.03 | 865,400 | — | — |
| 2024-02-14 | $4.74 | $7.68 | 875,100 | — | — |
| 2024-02-13 | $4.70 | $7.61 | 1,746,100 | — | — |
| 2024-02-12 | $4.63 | $7.50 | 942,700 | — | — |
| 2024-02-09 | $4.51 | $7.30 | 465,800 | — | — |
| 2024-02-08 | $4.55 | $7.37 | 942,100 | — | — |
| 2024-02-07 | $4.63 | $7.50 | 577,100 | — | — |
| 2024-02-06 | $4.62 | $7.48 | 800,600 | — | — |
| 2024-02-05 | $4.49 | $7.27 | 900,200 | — | — |
| 2024-02-02 | $4.59 | $7.43 | 645,200 | — | — |
| 2024-02-01 | $4.65 | $7.53 | 1,638,800 | — | — |
| 2024-01-31 | $4.55 | $7.37 | 1,026,200 | — | — |
| 2024-01-30 | $4.64 | $7.51 | 451,400 | — | — |
| 2024-01-29 | $4.65 | $7.53 | 729,600 | — | — |
| 2024-01-26 | $4.63 | $7.50 | 497,700 | — | — |
| 2024-01-25 | $4.66 | $7.55 | 684,900 | — | — |
| 2024-01-24 | $4.61 | $7.47 | 2,049,400 | — | — |
| 2024-01-23 | $4.54 | $7.35 | 1,008,900 | — | — |
| 2024-01-22 | $4.49 | $7.27 | 793,400 | — | — |
| 2024-01-19 | $4.51 | $7.30 | 904,800 | — | — |
| 2024-01-18 | $4.41 | $7.14 | 1,547,300 | — | — |
| 2024-01-17 | $4.34 | $7.03 | 1,609,200 | — | — |
| 2024-01-16 | $4.38 | $7.09 | 1,767,200 | — | — |
| 2024-01-12 | $4.64 | $7.51 | 1,802,800 | — | — |
| 2024-01-11 | $4.77 | $7.72 | 736,800 | — | — |
| 2024-01-10 | $4.80 | $7.77 | 784,800 | — | — |
| 2024-01-09 | $4.85 | $7.85 | 839,700 | — | — |
| 2024-01-08 | $4.95 | $8.02 | 964,200 | — | — |
| 2024-01-05 | $5.05 | $8.18 | 855,800 | — | — |
| 2024-01-04 | $5.08 | $8.23 | 987,200 | — | — |
| 2024-01-03 | $4.96 | $8.03 | 1,058,900 | — | — |
| 2024-01-02 | $4.97 | $8.05 | 1,169,300 | — | — |