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
- 1996-04-02 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 | $5.70 | $5.70 | 51,000 | — | — |
| 2024-12-30 | $5.58 | $5.58 | 78,100 | — | — |
| 2024-12-27 | $5.55 | $5.55 | 21,100 | — | — |
| 2024-12-26 | $5.36 | $5.36 | 47,200 | — | — |
| 2024-12-24 | $5.31 | $5.31 | 27,600 | — | — |
| 2024-12-23 | $5.26 | $5.26 | 32,200 | — | — |
| 2024-12-20 | $5.40 | $5.40 | 30,000 | — | — |
| 2024-12-19 | $5.28 | $5.28 | 39,100 | — | — |
| 2024-12-18 | $5.52 | $5.52 | 76,400 | — | — |
| 2024-12-17 | $5.78 | $5.78 | 38,400 | — | — |
| 2024-12-16 | $5.82 | $5.82 | 48,700 | — | — |
| 2024-12-13 | $5.66 | $5.66 | 27,700 | — | — |
| 2024-12-12 | $5.80 | $5.80 | 23,400 | — | — |
| 2024-12-11 | $5.82 | $5.82 | 40,100 | — | — |
| 2024-12-10 | $5.86 | $5.86 | 40,400 | — | — |
| 2024-12-09 | $5.85 | $5.85 | 31,800 | — | — |
| 2024-12-06 | $5.81 | $5.81 | 24,600 | — | — |
| 2024-12-05 | $5.84 | $5.84 | 25,900 | — | — |
| 2024-12-04 | $5.82 | $5.82 | 142,400 | — | — |
| 2024-12-03 | $5.84 | $5.84 | 83,200 | — | — |
| 2024-12-02 | $5.75 | $5.75 | 184,700 | — | — |
| 2024-11-29 | $5.51 | $5.51 | 56,000 | — | — |
| 2024-11-27 | $5.46 | $5.46 | 31,100 | — | — |
| 2024-11-26 | $5.47 | $5.47 | 31,300 | — | — |
| 2024-11-25 | $5.48 | $5.48 | 111,000 | — | — |
| 2024-11-22 | $5.25 | $5.25 | 73,500 | — | — |
| 2024-11-21 | $5.31 | $5.31 | 59,800 | — | — |
| 2024-11-20 | $5.18 | $5.18 | 17,300 | — | — |
| 2024-11-19 | $5.19 | $5.19 | 50,000 | — | — |
| 2024-11-18 | $4.97 | $4.97 | 177,400 | — | — |
| 2024-11-15 | $5.11 | $5.11 | 75,200 | — | — |
| 2024-11-14 | $4.99 | $4.99 | 73,300 | — | — |
| 2024-11-13 | $4.85 | $4.85 | 69,400 | — | — |
| 2024-11-12 | $4.75 | $4.75 | 110,900 | — | — |
| 2024-11-11 | $4.70 | $4.70 | 34,500 | — | — |
| 2024-11-08 | $4.51 | $4.51 | 52,500 | — | — |
| 2024-11-07 | $4.51 | $4.51 | 47,600 | — | — |
| 2024-11-06 | $4.59 | $4.59 | 38,000 | — | — |
| 2024-11-05 | $4.58 | $4.58 | 16,200 | — | — |
| 2024-11-04 | $4.57 | $4.57 | 5,600 | — | — |
| 2024-11-01 | $4.60 | $4.60 | 7,500 | — | — |
| 2024-10-31 | $4.63 | $4.63 | 16,600 | — | — |
| 2024-10-30 | $4.64 | $4.64 | 14,800 | — | — |
| 2024-10-29 | $4.64 | $4.64 | 7,800 | — | — |
| 2024-10-28 | $4.76 | $4.76 | 10,000 | — | — |
| 2024-10-25 | $4.65 | $4.65 | 22,700 | — | — |
| 2024-10-24 | $4.79 | $4.79 | 21,000 | — | — |
| 2024-10-23 | $4.76 | $4.76 | 27,600 | — | — |
| 2024-10-22 | $4.63 | $4.63 | 34,700 | — | — |
| 2024-10-21 | $4.63 | $4.63 | 35,400 | — | — |
| 2024-10-18 | $4.76 | $4.76 | 6,800 | — | — |
| 2024-10-17 | $4.88 | $4.88 | 9,200 | — | — |
| 2024-10-16 | $4.86 | $4.86 | 9,200 | — | — |
| 2024-10-15 | $4.80 | $4.80 | 26,100 | — | — |
| 2024-10-14 | $5.02 | $5.02 | 28,200 | — | — |
| 2024-10-11 | $5.02 | $5.02 | 36,300 | — | — |
| 2024-10-10 | $5.09 | $5.09 | 34,200 | — | — |
| 2024-10-09 | $4.80 | $4.80 | 48,500 | — | — |
| 2024-10-08 | $4.96 | $4.96 | 64,600 | — | — |
| 2024-10-07 | $4.75 | $4.75 | 20,200 | — | — |
| 2024-10-04 | $4.84 | $4.84 | 5,500 | — | — |
| 2024-10-03 | $4.85 | $4.85 | 12,800 | — | — |
| 2024-10-02 | $4.94 | $4.94 | 14,700 | — | — |
| 2024-10-01 | $4.80 | $4.80 | 18,700 | — | — |
| 2024-09-30 | $4.83 | $4.83 | 112,900 | — | — |
| 2024-09-27 | $4.75 | $4.75 | 18,400 | — | — |
| 2024-09-26 | $4.69 | $4.69 | 62,500 | — | — |
| 2024-09-25 | $4.64 | $4.64 | 22,900 | — | — |
| 2024-09-24 | $4.67 | $4.67 | 26,500 | — | — |
| 2024-09-23 | $4.69 | $4.69 | 22,400 | — | — |
| 2024-09-20 | $4.64 | $4.64 | 62,300 | — | — |
| 2024-09-19 | $4.70 | $4.70 | 25,300 | — | — |
| 2024-09-18 | $4.61 | $4.61 | 30,600 | — | — |
| 2024-09-17 | $4.59 | $4.59 | 15,300 | — | — |
| 2024-09-16 | $4.67 | $4.67 | 38,900 | — | — |
| 2024-09-13 | $4.69 | $4.69 | 27,000 | — | — |
| 2024-09-12 | $4.52 | $4.52 | 59,600 | — | — |
| 2024-09-11 | $4.46 | $4.46 | 24,700 | — | — |
| 2024-09-10 | $4.46 | $4.46 | 23,300 | — | — |
| 2024-09-09 | $4.63 | $4.63 | 58,900 | — | — |
| 2024-09-06 | $4.56 | $4.56 | 27,800 | — | — |
| 2024-09-05 | $4.66 | $4.66 | 57,300 | — | — |
| 2024-09-04 | $4.71 | $4.71 | 100,600 | — | — |
| 2024-09-03 | $4.49 | $4.49 | 79,700 | — | — |
| 2024-08-30 | $4.44 | $4.44 | 69,800 | — | — |
| 2024-08-29 | $4.42 | $4.42 | 74,200 | — | — |
| 2024-08-28 | $4.46 | $4.46 | 52,100 | — | — |
| 2024-08-27 | $4.53 | $4.53 | 22,500 | — | — |
| 2024-08-26 | $4.59 | $4.59 | 36,400 | — | — |
| 2024-08-23 | $4.62 | $4.62 | 27,600 | — | — |
| 2024-08-22 | $4.48 | $4.48 | 14,800 | — | — |
| 2024-08-21 | $4.55 | $4.55 | 7,900 | — | — |
| 2024-08-20 | $4.55 | $4.55 | 48,100 | — | — |
| 2024-08-19 | $4.45 | $4.45 | 33,700 | — | — |
| 2024-08-16 | $4.46 | $4.46 | 17,600 | — | — |
| 2024-08-15 | $4.40 | $4.40 | 31,100 | — | — |
| 2024-08-14 | $4.40 | $4.40 | 19,900 | — | — |
| 2024-08-13 | $4.51 | $4.51 | 27,600 | — | — |
| 2024-08-12 | $4.50 | $4.50 | 30,600 | — | — |
| 2024-08-09 | $4.49 | $4.49 | 27,400 | — | — |
| 2024-08-08 | $4.48 | $4.48 | 84,400 | — | — |
| 2024-08-07 | $4.44 | $4.44 | 75,200 | — | — |
| 2024-08-06 | $4.57 | $4.57 | 156,900 | — | — |
| 2024-08-05 | $4.49 | $4.49 | 141,000 | — | — |
| 2024-08-02 | $4.50 | $4.50 | 181,200 | — | — |
| 2024-08-01 | $4.58 | $4.58 | 413,700 | — | — |
| 2024-07-31 | $4.45 | $4.45 | 166,600 | — | — |
| 2024-07-30 | $4.55 | $4.55 | 47,500 | — | — |
| 2024-07-29 | $4.65 | $4.65 | 31,700 | — | — |
| 2024-07-26 | $4.73 | $4.73 | 45,800 | — | — |
| 2024-07-25 | $4.78 | $4.78 | 39,100 | — | — |
| 2024-07-24 | $4.71 | $4.71 | 35,500 | — | — |
| 2024-07-23 | $4.69 | $4.69 | 30,400 | — | — |
| 2024-07-22 | $4.64 | $4.64 | 85,900 | — | — |
| 2024-07-19 | $4.43 | $4.43 | 22,700 | — | — |
| 2024-07-18 | $4.54 | $4.54 | 48,600 | — | — |
| 2024-07-17 | $4.64 | $4.64 | 106,600 | — | — |
| 2024-07-16 | $4.56 | $4.56 | 73,900 | — | — |
| 2024-07-15 | $4.54 | $4.54 | 91,100 | — | — |
| 2024-07-12 | $4.52 | $4.52 | 99,000 | — | — |
| 2024-07-11 | $4.45 | $4.45 | 33,200 | — | — |
| 2024-07-10 | $4.35 | $4.35 | 51,500 | — | — |
| 2024-07-09 | $4.33 | $4.33 | 58,300 | — | — |
| 2024-07-08 | $4.41 | $4.41 | 70,700 | — | — |
| 2024-07-05 | $4.47 | $4.47 | 48,300 | — | — |
| 2024-07-03 | $4.48 | $4.48 | 65,900 | — | — |
| 2024-07-02 | $4.42 | $4.42 | 120,400 | — | — |
| 2024-07-01 | $4.37 | $4.37 | 111,700 | — | — |
| 2024-06-28 | $4.65 | $4.65 | 2,305,400 | — | — |
| 2024-06-27 | $4.92 | $4.92 | 106,600 | — | — |
| 2024-06-26 | $4.88 | $4.88 | 152,200 | — | — |
| 2024-06-25 | $5.12 | $5.12 | 157,000 | — | — |
| 2024-06-24 | $4.53 | $4.53 | 62,500 | — | — |
| 2024-06-21 | $4.50 | $4.50 | 115,800 | — | — |
| 2024-06-20 | $4.54 | $4.54 | 82,200 | — | — |
| 2024-06-18 | $4.67 | $4.67 | 46,000 | — | — |
| 2024-06-17 | $4.72 | $4.72 | 69,200 | — | — |
| 2024-06-14 | $4.79 | $4.79 | 97,800 | — | — |
| 2024-06-13 | $4.88 | $4.88 | 60,600 | — | — |
| 2024-06-12 | $4.93 | $4.93 | 46,100 | — | — |
| 2024-06-11 | $4.85 | $4.85 | 90,300 | — | — |
| 2024-06-10 | $5.01 | $5.01 | 38,600 | — | — |
| 2024-06-07 | $5.01 | $5.01 | 58,200 | — | — |
| 2024-06-06 | $5.02 | $5.02 | 30,600 | — | — |
| 2024-06-05 | $5.07 | $5.07 | 92,200 | — | — |
| 2024-06-04 | $5.10 | $5.10 | 55,000 | — | — |
| 2024-06-03 | $5.11 | $5.11 | 41,300 | — | — |
| 2024-05-31 | $5.18 | $5.18 | 66,200 | — | — |
| 2024-05-30 | $5.11 | $5.11 | 38,500 | — | — |
| 2024-05-29 | $5.12 | $5.12 | 39,000 | — | — |
| 2024-05-28 | $5.16 | $5.16 | 57,600 | — | — |
| 2024-05-24 | $5.10 | $5.10 | 75,300 | — | — |
| 2024-05-23 | $5.14 | $5.14 | 78,900 | — | — |
| 2024-05-22 | $5.22 | $5.22 | 74,600 | — | — |
| 2024-05-21 | $5.23 | $5.23 | 217,200 | — | — |
| 2024-05-20 | $5.16 | $5.16 | 96,000 | — | — |
| 2024-05-17 | $5.10 | $5.10 | 163,600 | — | — |
| 2024-05-16 | $5.05 | $5.05 | 77,900 | — | — |
| 2024-05-15 | $5.13 | $5.13 | 237,100 | — | — |
| 2024-05-14 | $5.07 | $5.07 | 100,100 | — | — |
| 2024-05-13 | $5.02 | $5.02 | 109,900 | — | — |
| 2024-05-10 | $5.01 | $5.01 | 61,600 | — | — |
| 2024-05-09 | $5.25 | $5.25 | 131,100 | — | — |
| 2024-05-08 | $5.01 | $5.01 | 84,700 | — | — |
| 2024-05-07 | $5.10 | $5.10 | 234,200 | — | — |
| 2024-05-06 | $5.00 | $5.00 | 107,600 | — | — |
| 2024-05-03 | $4.99 | $4.99 | 36,100 | — | — |
| 2024-05-02 | $4.98 | $4.98 | 87,900 | — | — |
| 2024-05-01 | $4.89 | $4.89 | 71,800 | — | — |
| 2024-04-30 | $4.80 | $4.80 | 43,100 | — | — |
| 2024-04-29 | $4.89 | $4.89 | 108,000 | — | — |
| 2024-04-26 | $4.78 | $4.78 | 95,100 | — | — |
| 2024-04-25 | $4.76 | $4.76 | 86,500 | — | — |
| 2024-04-24 | $4.81 | $4.81 | 41,500 | — | — |
| 2024-04-23 | $4.87 | $4.87 | 79,400 | — | — |
| 2024-04-22 | $4.81 | $4.81 | 40,500 | — | — |
| 2024-04-19 | $4.94 | $4.94 | 54,400 | — | — |
| 2024-04-18 | $4.89 | $4.89 | 90,600 | — | — |
| 2024-04-17 | $4.91 | $4.91 | 124,400 | — | — |
| 2024-04-16 | $4.86 | $4.86 | 97,600 | — | — |
| 2024-04-15 | $5.26 | $5.26 | 147,600 | — | — |
| 2024-04-12 | $5.37 | $5.37 | 103,400 | — | — |
| 2024-04-11 | $5.36 | $5.36 | 65,400 | — | — |
| 2024-04-10 | $5.23 | $5.23 | 284,400 | — | — |
| 2024-04-09 | $5.06 | $5.06 | 104,000 | — | — |
| 2024-04-08 | $5.03 | $5.03 | 198,200 | — | — |
| 2024-04-05 | $5.06 | $5.06 | 62,600 | — | — |
| 2024-04-04 | $5.01 | $5.01 | 66,600 | — | — |
| 2024-04-03 | $5.05 | $5.05 | 60,800 | — | — |
| 2024-04-02 | $5.05 | $5.05 | 121,200 | — | — |
| 2024-04-01 | $5.10 | $5.10 | 123,700 | — | — |
| 2024-03-28 | $5.10 | $5.10 | 70,200 | — | — |
| 2024-03-27 | $5.10 | $5.10 | 159,800 | — | — |
| 2024-03-26 | $5.06 | $5.06 | 100,300 | — | — |
| 2024-03-25 | $5.05 | $5.05 | 227,300 | — | — |
| 2024-03-22 | $5.00 | $5.00 | 78,700 | — | — |
| 2024-03-21 | $5.00 | $5.00 | 251,600 | — | — |
| 2024-03-20 | $5.02 | $5.02 | 117,500 | — | — |
| 2024-03-19 | $4.83 | $4.83 | 97,500 | — | — |
| 2024-03-18 | $4.83 | $4.83 | 161,900 | — | — |
| 2024-03-15 | $4.67 | $4.67 | 163,800 | — | — |
| 2024-03-14 | $4.55 | $4.55 | 60,200 | — | — |
| 2024-03-13 | $4.60 | $4.60 | 110,800 | — | — |
| 2024-03-12 | $4.45 | $4.45 | 73,000 | — | — |
| 2024-03-11 | $4.65 | $4.65 | 57,600 | — | — |
| 2024-03-08 | $4.74 | $4.74 | 51,200 | — | — |
| 2024-03-07 | $4.65 | $4.65 | 31,000 | — | — |
| 2024-03-06 | $4.81 | $4.81 | 55,500 | — | — |
| 2024-03-05 | $4.71 | $4.71 | 98,800 | — | — |
| 2024-03-04 | $4.69 | $4.69 | 79,600 | — | — |
| 2024-03-01 | $4.72 | $4.72 | 49,700 | — | — |
| 2024-02-29 | $4.75 | $4.75 | 25,900 | — | — |
| 2024-02-28 | $4.88 | $4.88 | 58,200 | — | — |
| 2024-02-27 | $4.83 | $4.83 | 85,000 | — | — |
| 2024-02-26 | $4.68 | $4.68 | 53,400 | — | — |
| 2024-02-23 | $4.71 | $4.71 | 45,900 | — | — |
| 2024-02-22 | $4.82 | $4.82 | 89,500 | — | — |
| 2024-02-21 | $5.04 | $5.04 | 71,200 | — | — |
| 2024-02-20 | $5.05 | $5.05 | 107,000 | — | — |
| 2024-02-16 | $5.03 | $5.03 | 156,900 | — | — |
| 2024-02-15 | $5.19 | $5.19 | 136,700 | — | — |
| 2024-02-14 | $4.99 | $4.99 | 250,000 | — | — |
| 2024-02-13 | $4.85 | $4.85 | 73,800 | — | — |
| 2024-02-12 | $4.97 | $4.97 | 280,600 | — | — |
| 2024-02-09 | $4.83 | $4.83 | 31,300 | — | — |
| 2024-02-08 | $4.91 | $4.91 | 60,100 | — | — |
| 2024-02-07 | $4.72 | $4.72 | 39,400 | — | — |
| 2024-02-06 | $4.71 | $4.71 | 34,700 | — | — |
| 2024-02-05 | $4.84 | $4.84 | 107,300 | — | — |
| 2024-02-02 | $4.78 | $4.78 | 79,700 | — | — |
| 2024-02-01 | $4.84 | $4.84 | 36,500 | — | — |
| 2024-01-31 | $4.87 | $4.87 | 40,100 | — | — |
| 2024-01-30 | $4.95 | $4.95 | 33,900 | — | — |
| 2024-01-29 | $4.85 | $4.85 | 95,800 | — | — |
| 2024-01-26 | $5.28 | $5.28 | 55,800 | — | — |
| 2024-01-25 | $5.25 | $5.25 | 42,800 | — | — |
| 2024-01-24 | $5.15 | $5.15 | 45,700 | — | — |
| 2024-01-23 | $5.14 | $5.14 | 73,800 | — | — |
| 2024-01-22 | $5.21 | $5.21 | 51,100 | — | — |
| 2024-01-19 | $4.85 | $4.85 | 30,300 | — | — |
| 2024-01-18 | $4.82 | $4.82 | 51,700 | — | — |
| 2024-01-17 | $4.95 | $4.95 | 23,900 | — | — |
| 2024-01-16 | $4.95 | $4.95 | 39,200 | — | — |
| 2024-01-12 | $5.02 | $5.02 | 23,700 | — | — |
| 2024-01-11 | $5.01 | $5.01 | 35,700 | — | — |
| 2024-01-10 | $5.19 | $5.19 | 46,600 | — | — |
| 2024-01-09 | $5.28 | $5.28 | 113,500 | — | — |
| 2024-01-08 | $5.13 | $5.13 | 55,700 | — | — |
| 2024-01-05 | $4.94 | $4.94 | 120,900 | — | — |
| 2024-01-04 | $5.02 | $5.02 | 54,900 | — | — |
| 2024-01-03 | $5.20 | $5.20 | 60,900 | — | — |
| 2024-01-02 | $5.38 | $5.38 | 86,200 | — | — |