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
- 2014-12-12 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 | $4.87 | $6.69 | 487,000 | — | — |
| 2024-12-30 | $4.77 | $6.56 | 376,600 | — | — |
| 2024-12-27 | $4.84 | $6.65 | 484,400 | — | — |
| 2024-12-26 | $4.77 | $6.56 | 538,700 | — | — |
| 2024-12-24 | $4.98 | $6.85 | 194,000 | — | — |
| 2024-12-23 | $4.66 | $6.41 | 210,500 | — | — |
| 2024-12-20 | $4.61 | $6.34 | 1,271,000 | — | — |
| 2024-12-19 | $4.55 | $6.25 | 426,300 | — | — |
| 2024-12-18 | $4.42 | $6.08 | 344,500 | — | — |
| 2024-12-17 | $4.58 | $6.30 | 369,500 | — | — |
| 2024-12-16 | $4.62 | $6.35 | 416,700 | — | — |
| 2024-12-13 | $4.65 | $6.38 | 302,000 | — | — |
| 2024-12-12 | $4.50 | $6.17 | 284,400 | — | — |
| 2024-12-11 | $4.56 | $6.25 | 274,800 | — | — |
| 2024-12-10 | $4.56 | $6.25 | 344,000 | — | — |
| 2024-12-09 | $4.72 | $6.47 | 356,300 | — | — |
| 2024-12-06 | $4.66 | $6.39 | 246,000 | — | — |
| 2024-12-05 | $4.65 | $6.38 | 222,000 | — | — |
| 2024-12-04 | $4.65 | $6.38 | 481,300 | — | — |
| 2024-12-03 | $4.50 | $6.17 | 409,200 | — | — |
| 2024-12-02 | $4.51 | $6.19 | 313,600 | — | — |
| 2024-11-29 | $4.69 | $6.43 | 145,500 | — | — |
| 2024-11-27 | $4.71 | $6.46 | 499,000 | — | — |
| 2024-11-26 | $4.63 | $6.35 | 354,100 | — | — |
| 2024-11-25 | $4.46 | $6.12 | 449,700 | — | — |
| 2024-11-22 | $4.45 | $6.10 | 418,400 | — | — |
| 2024-11-21 | $4.48 | $6.14 | 333,700 | — | — |
| 2024-11-20 | $4.51 | $6.19 | 348,400 | — | — |
| 2024-11-19 | $4.45 | $6.10 | 713,100 | — | — |
| 2024-11-18 | $4.50 | $6.17 | 836,800 | — | — |
| 2024-11-15 | $4.63 | $6.35 | 435,500 | — | — |
| 2024-11-14 | $4.74 | $6.50 | 595,300 | — | — |
| 2024-11-13 | $4.60 | $6.31 | 1,362,900 | — | — |
| 2024-11-12 | $4.96 | $6.80 | 1,822,500 | — | — |
| 2024-11-11 | $6.62 | $9.08 | 193,000 | — | — |
| 2024-11-08 | $6.55 | $8.98 | 154,500 | — | — |
| 2024-11-07 | $6.42 | $8.81 | 158,400 | — | — |
| 2024-11-06 | $6.70 | $9.19 | 274,000 | — | — |
| 2024-11-05 | $6.27 | $8.60 | 133,500 | — | — |
| 2024-11-04 | $6.06 | $8.31 | 204,000 | — | — |
| 2024-11-01 | $6.23 | $8.55 | 157,600 | — | — |
| 2024-10-31 | $6.22 | $8.53 | 216,100 | — | — |
| 2024-10-30 | $6.29 | $8.63 | 173,800 | — | — |
| 2024-10-29 | $6.29 | $8.63 | 147,700 | — | — |
| 2024-10-28 | $6.37 | $8.74 | 155,100 | — | — |
| 2024-10-25 | $6.54 | $8.97 | 198,600 | — | — |
| 2024-10-24 | $6.90 | $9.46 | 255,100 | — | — |
| 2024-10-23 | $6.95 | $9.53 | 116,700 | — | — |
| 2024-10-22 | $6.91 | $9.48 | 407,400 | — | — |
| 2024-10-21 | $6.94 | $9.52 | 256,100 | — | — |
| 2024-10-18 | $7.17 | $9.83 | 196,600 | — | — |
| 2024-10-17 | $7.03 | $9.64 | 237,800 | — | — |
| 2024-10-16 | $6.80 | $9.33 | 231,700 | — | — |
| 2024-10-15 | $6.60 | $9.05 | 237,000 | — | — |
| 2024-10-14 | $6.46 | $8.86 | 261,400 | — | — |
| 2024-10-11 | $6.45 | $8.85 | 151,600 | — | — |
| 2024-10-10 | $6.27 | $8.60 | 207,600 | — | — |
| 2024-10-09 | $6.20 | $8.50 | 492,700 | — | — |
| 2024-10-08 | $6.19 | $8.49 | 425,300 | — | — |
| 2024-10-07 | $6.34 | $8.70 | 275,800 | — | — |
| 2024-10-04 | $6.59 | $9.04 | 347,900 | — | — |
| 2024-10-03 | $6.25 | $8.57 | 218,700 | — | — |
| 2024-10-02 | $6.26 | $8.59 | 214,600 | — | — |
| 2024-10-01 | $6.20 | $8.50 | 273,900 | — | — |
| 2024-09-30 | $6.27 | $8.60 | 199,900 | — | — |
| 2024-09-27 | $6.27 | $8.60 | 144,800 | — | — |
| 2024-09-26 | $6.34 | $8.70 | 211,500 | — | — |
| 2024-09-25 | $6.26 | $8.59 | 130,600 | — | — |
| 2024-09-24 | $6.41 | $8.79 | 202,600 | — | — |
| 2024-09-23 | $6.39 | $8.76 | 154,100 | — | — |
| 2024-09-20 | $6.49 | $8.90 | 592,900 | — | — |
| 2024-09-19 | $6.60 | $9.05 | 159,200 | — | — |
| 2024-09-18 | $6.50 | $8.92 | 169,100 | — | — |
| 2024-09-17 | $6.56 | $9.00 | 193,100 | — | — |
| 2024-09-16 | $6.65 | $9.12 | 256,700 | — | — |
| 2024-09-13 | $6.81 | $9.27 | 356,300 | — | — |
| 2024-09-12 | $6.38 | $8.69 | 253,400 | — | — |
| 2024-09-11 | $6.29 | $8.56 | 146,300 | — | — |
| 2024-09-10 | $6.29 | $8.56 | 201,400 | — | — |
| 2024-09-09 | $6.50 | $8.85 | 253,400 | — | — |
| 2024-09-06 | $6.52 | $8.88 | 517,000 | — | — |
| 2024-09-05 | $6.94 | $9.45 | 312,000 | — | — |
| 2024-09-04 | $6.90 | $9.39 | 296,000 | — | — |
| 2024-09-03 | $7.02 | $9.56 | 243,900 | — | — |
| 2024-08-30 | $7.40 | $10.08 | 176,400 | — | — |
| 2024-08-29 | $7.45 | $10.14 | 578,600 | — | — |
| 2024-08-28 | $7.35 | $10.01 | 190,800 | — | — |
| 2024-08-27 | $7.22 | $9.83 | 220,000 | — | — |
| 2024-08-26 | $7.36 | $10.02 | 133,800 | — | — |
| 2024-08-23 | $7.46 | $10.16 | 216,700 | — | — |
| 2024-08-22 | $7.35 | $10.01 | 162,000 | — | — |
| 2024-08-21 | $7.42 | $10.10 | 169,700 | — | — |
| 2024-08-20 | $7.50 | $10.21 | 475,000 | — | — |
| 2024-08-19 | $7.66 | $10.43 | 157,500 | — | — |
| 2024-08-16 | $7.63 | $10.39 | 311,800 | — | — |
| 2024-08-15 | $7.63 | $10.39 | 180,400 | — | — |
| 2024-08-14 | $7.46 | $10.16 | 289,900 | — | — |
| 2024-08-13 | $7.49 | $10.20 | 287,100 | — | — |
| 2024-08-12 | $7.23 | $9.84 | 276,000 | — | — |
| 2024-08-09 | $7.29 | $9.93 | 311,900 | — | — |
| 2024-08-08 | $7.36 | $10.02 | 178,600 | — | — |
| 2024-08-07 | $7.36 | $10.02 | 381,700 | — | — |
| 2024-08-06 | $7.14 | $9.72 | 928,200 | — | — |
| 2024-08-05 | $7.51 | $10.23 | 247,000 | — | — |
| 2024-08-02 | $7.79 | $10.61 | 209,000 | — | — |
| 2024-08-01 | $8.10 | $11.03 | 224,200 | — | — |
| 2024-07-31 | $8.64 | $11.76 | 397,500 | — | — |
| 2024-07-30 | $8.62 | $11.74 | 247,500 | — | — |
| 2024-07-29 | $8.57 | $11.67 | 206,000 | — | — |
| 2024-07-26 | $8.42 | $11.46 | 188,600 | — | — |
| 2024-07-25 | $8.32 | $11.33 | 369,200 | — | — |
| 2024-07-24 | $8.10 | $11.03 | 253,200 | — | — |
| 2024-07-23 | $7.96 | $10.84 | 201,800 | — | — |
| 2024-07-22 | $7.91 | $10.77 | 240,100 | — | — |
| 2024-07-19 | $7.80 | $10.62 | 195,900 | — | — |
| 2024-07-18 | $8.21 | $11.18 | 235,600 | — | — |
| 2024-07-17 | $8.42 | $11.46 | 319,500 | — | — |
| 2024-07-16 | $8.47 | $11.53 | 501,700 | — | — |
| 2024-07-15 | $8.31 | $11.31 | 371,300 | — | — |
| 2024-07-12 | $8.01 | $10.91 | 463,900 | — | — |
| 2024-07-11 | $7.71 | $10.50 | 521,700 | — | — |
| 2024-07-10 | $7.87 | $10.72 | 657,400 | — | — |
| 2024-07-09 | $6.96 | $9.48 | 330,600 | — | — |
| 2024-07-08 | $7.16 | $9.75 | 349,000 | — | — |
| 2024-07-05 | $7.37 | $10.03 | 361,900 | — | — |
| 2024-07-03 | $7.25 | $9.87 | 123,500 | — | — |
| 2024-07-02 | $7.52 | $10.24 | 216,200 | — | — |
| 2024-07-01 | $7.75 | $10.55 | 348,200 | — | — |
| 2024-06-28 | $7.73 | $10.52 | 1,409,500 | — | — |
| 2024-06-27 | $7.40 | $10.07 | 186,800 | — | — |
| 2024-06-26 | $7.42 | $10.10 | 240,600 | — | — |
| 2024-06-25 | $7.42 | $10.10 | 250,000 | — | — |
| 2024-06-24 | $7.29 | $9.93 | 479,000 | — | — |
| 2024-06-21 | $7.38 | $10.05 | 494,500 | — | — |
| 2024-06-20 | $7.76 | $10.57 | 172,400 | — | — |
| 2024-06-18 | $7.81 | $10.63 | 282,700 | — | — |
| 2024-06-17 | $7.70 | $10.48 | 245,900 | — | — |
| 2024-06-14 | $7.40 | $10.08 | 376,300 | — | — |
| 2024-06-13 | $7.57 | $10.31 | 598,500 | — | — |
| 2024-06-12 | $7.78 | $10.59 | 386,200 | — | — |
| 2024-06-11 | $7.57 | $10.31 | 272,300 | — | — |
| 2024-06-10 | $7.73 | $10.52 | 253,300 | — | — |
| 2024-06-07 | $7.57 | $10.24 | 274,400 | — | — |
| 2024-06-06 | $7.81 | $10.56 | 291,900 | — | — |
| 2024-06-05 | $7.70 | $10.41 | 395,900 | — | — |
| 2024-06-04 | $7.92 | $10.71 | 515,800 | — | — |
| 2024-06-03 | $7.85 | $10.62 | 393,400 | — | — |
| 2024-05-31 | $7.81 | $10.56 | 1,362,100 | — | — |
| 2024-05-30 | $7.74 | $10.47 | 672,100 | — | — |
| 2024-05-29 | $7.25 | $9.81 | 498,900 | — | — |
| 2024-05-28 | $7.34 | $9.93 | 330,200 | — | — |
| 2024-05-24 | $7.46 | $10.09 | 306,000 | — | — |
| 2024-05-23 | $7.67 | $10.37 | 309,000 | — | — |
| 2024-05-22 | $7.80 | $10.55 | 418,300 | — | — |
| 2024-05-21 | $7.74 | $10.47 | 427,500 | — | — |
| 2024-05-20 | $7.83 | $10.59 | 558,700 | — | — |
| 2024-05-17 | $8.20 | $11.09 | 498,200 | — | — |
| 2024-05-16 | $8.08 | $10.93 | 309,100 | — | — |
| 2024-05-15 | $8.10 | $10.96 | 449,400 | — | — |
| 2024-05-14 | $7.97 | $10.78 | 345,800 | — | — |
| 2024-05-13 | $8.06 | $10.90 | 733,900 | — | — |
| 2024-05-10 | $7.70 | $10.41 | 631,100 | — | — |
| 2024-05-09 | $7.97 | $10.78 | 1,415,100 | — | — |
| 2024-05-08 | $8.52 | $11.52 | 1,411,500 | — | — |
| 2024-05-07 | $8.65 | $11.70 | 412,800 | — | — |
| 2024-05-06 | $8.79 | $11.89 | 310,000 | — | — |
| 2024-05-03 | $8.82 | $11.93 | 214,900 | — | — |
| 2024-05-02 | $8.86 | $11.98 | 335,600 | — | — |
| 2024-05-01 | $8.70 | $11.77 | 420,400 | — | — |
| 2024-04-30 | $8.89 | $12.02 | 356,100 | — | — |
| 2024-04-29 | $8.83 | $11.94 | 345,600 | — | — |
| 2024-04-26 | $8.99 | $12.16 | 390,100 | — | — |
| 2024-04-25 | $9.16 | $12.39 | 346,500 | — | — |
| 2024-04-24 | $9.28 | $12.55 | 358,100 | — | — |
| 2024-04-23 | $9.26 | $12.52 | 368,000 | — | — |
| 2024-04-22 | $9.28 | $12.55 | 488,900 | — | — |
| 2024-04-19 | $9.34 | $12.63 | 696,300 | — | — |
| 2024-04-18 | $9.21 | $12.46 | 690,400 | — | — |
| 2024-04-17 | $8.72 | $11.79 | 979,900 | — | — |
| 2024-04-16 | $8.81 | $11.92 | 706,100 | — | — |
| 2024-04-15 | $8.57 | $11.59 | 486,300 | — | — |
| 2024-04-12 | $8.46 | $11.44 | 609,800 | — | — |
| 2024-04-11 | $8.65 | $11.70 | 369,300 | — | — |
| 2024-04-10 | $8.59 | $11.62 | 455,800 | — | — |
| 2024-04-09 | $8.48 | $11.47 | 414,200 | — | — |
| 2024-04-08 | $8.82 | $11.93 | 510,200 | — | — |
| 2024-04-05 | $8.63 | $11.67 | 621,200 | — | — |
| 2024-04-04 | $8.80 | $11.90 | 568,400 | — | — |
| 2024-04-03 | $9.09 | $12.29 | 473,200 | — | — |
| 2024-04-02 | $8.99 | $12.16 | 635,600 | — | — |
| 2024-04-01 | $9.00 | $12.17 | 422,600 | — | — |
| 2024-03-28 | $9.30 | $12.58 | 922,800 | — | — |
| 2024-03-27 | $9.24 | $12.50 | 797,200 | — | — |
| 2024-03-26 | $8.46 | $11.44 | 740,900 | — | — |
| 2024-03-25 | $8.45 | $11.43 | 1,024,600 | — | — |
| 2024-03-22 | $8.68 | $11.74 | 1,805,800 | — | — |
| 2024-03-21 | $8.45 | $11.43 | 1,568,600 | — | — |
| 2024-03-20 | $8.16 | $11.04 | 2,413,400 | — | — |
| 2024-03-19 | $7.75 | $10.48 | 1,464,300 | — | — |
| 2024-03-18 | $7.72 | $10.44 | 2,453,200 | — | — |
| 2024-03-15 | $7.93 | $10.73 | 10,394,300 | — | — |
| 2024-03-14 | $6.75 | $9.13 | 1,958,800 | — | — |
| 2024-03-13 | $6.77 | $9.16 | 880,300 | — | — |
| 2024-03-12 | $7.24 | $9.79 | 1,700,100 | — | — |
| 2024-03-11 | $7.76 | $10.50 | 2,111,100 | — | — |
| 2024-03-08 | $9.41 | $12.73 | 934,600 | — | — |
| 2024-03-07 | $9.72 | $13.08 | 894,500 | — | — |
| 2024-03-06 | $9.65 | $12.98 | 700,100 | — | — |
| 2024-03-05 | $9.67 | $13.01 | 681,100 | — | — |
| 2024-03-04 | $9.87 | $13.28 | 736,300 | — | — |
| 2024-03-01 | $9.80 | $13.19 | 998,100 | — | — |
| 2024-02-29 | $9.99 | $13.44 | 1,752,800 | — | — |
| 2024-02-28 | $10.37 | $13.95 | 1,541,400 | — | — |
| 2024-02-27 | $10.58 | $14.24 | 1,268,400 | — | — |
| 2024-02-26 | $10.51 | $14.14 | 970,400 | — | — |
| 2024-02-23 | $10.86 | $14.61 | 890,400 | — | — |
| 2024-02-22 | $10.69 | $14.38 | 918,600 | — | — |
| 2024-02-21 | $10.41 | $14.01 | 878,700 | — | — |
| 2024-02-20 | $10.80 | $14.53 | 944,100 | — | — |
| 2024-02-16 | $10.61 | $14.28 | 1,066,800 | — | — |
| 2024-02-15 | $10.59 | $14.25 | 922,300 | — | — |
| 2024-02-14 | $10.38 | $13.97 | 1,049,200 | — | — |
| 2024-02-13 | $10.10 | $13.59 | 1,266,700 | — | — |
| 2024-02-12 | $10.13 | $13.63 | 1,044,400 | — | — |
| 2024-02-09 | $9.49 | $12.77 | 1,068,600 | — | — |
| 2024-02-08 | $9.00 | $12.11 | 974,700 | — | — |
| 2024-02-07 | $8.87 | $11.94 | 997,000 | — | — |
| 2024-02-06 | $9.05 | $12.18 | 1,053,000 | — | — |
| 2024-02-05 | $8.92 | $12.00 | 958,400 | — | — |
| 2024-02-02 | $9.22 | $12.41 | 691,900 | — | — |
| 2024-02-01 | $9.33 | $12.55 | 1,781,000 | — | — |
| 2024-01-31 | $9.57 | $12.88 | 292,600 | — | — |
| 2024-01-30 | $9.84 | $13.24 | 715,400 | — | — |
| 2024-01-29 | $9.75 | $13.12 | 930,300 | — | — |
| 2024-01-26 | $9.41 | $12.66 | 927,800 | — | — |
| 2024-01-25 | $9.47 | $12.74 | 1,047,400 | — | — |
| 2024-01-24 | $9.33 | $12.55 | 1,031,500 | — | — |
| 2024-01-23 | $9.15 | $12.31 | 2,082,300 | — | — |
| 2024-01-22 | $9.06 | $12.19 | 1,815,300 | — | — |
| 2024-01-19 | $8.59 | $11.56 | 1,863,900 | — | — |
| 2024-01-18 | $8.39 | $11.29 | 1,708,500 | — | — |
| 2024-01-17 | $8.22 | $11.06 | 1,732,100 | — | — |
| 2024-01-16 | $8.45 | $11.37 | 1,672,600 | — | — |
| 2024-01-12 | $8.38 | $11.28 | 1,671,700 | — | — |
| 2024-01-11 | $8.43 | $11.34 | 1,620,700 | — | — |
| 2024-01-10 | $8.41 | $11.32 | 1,596,700 | — | — |
| 2024-01-09 | $8.41 | $11.32 | 1,796,300 | — | — |
| 2024-01-08 | $9.01 | $12.12 | 1,785,000 | — | — |
| 2024-01-05 | $9.34 | $12.57 | 1,816,400 | — | — |
| 2024-01-04 | $9.37 | $12.61 | 1,909,000 | — | — |
| 2024-01-03 | $9.18 | $12.35 | 1,814,100 | — | — |
| 2024-01-02 | $9.18 | $12.35 | 1,540,300 | — | — |