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
- 2012-05-15 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 | $3.61 | $6.55 | 73,100 | — | — |
| 2024-12-30 | $3.55 | $6.44 | 65,000 | — | — |
| 2024-12-27 | $3.59 | $6.52 | 84,100 | — | — |
| 2024-12-26 | $3.61 | $6.55 | 55,800 | — | — |
| 2024-12-24 | $3.60 | $6.54 | 24,100 | — | — |
| 2024-12-23 | $3.60 | $6.54 | 79,700 | — | — |
| 2024-12-20 | $3.72 | $6.75 | 70,000 | — | — |
| 2024-12-19 | $3.68 | $6.68 | 67,100 | — | — |
| 2024-12-18 | $3.61 | $6.55 | 184,800 | — | — |
| 2024-12-17 | $3.77 | $6.84 | 66,800 | — | — |
| 2024-12-16 | $3.79 | $6.88 | 66,400 | — | — |
| 2024-12-13 | $3.83 | $6.95 | 43,300 | — | — |
| 2024-12-12 | $3.85 | $6.99 | 91,800 | — | — |
| 2024-12-11 | $3.87 | $7.03 | 220,100 | — | — |
| 2024-12-10 | $3.91 | $7.10 | 63,700 | — | — |
| 2024-12-09 | $3.85 | $6.99 | 79,500 | — | — |
| 2024-12-06 | $3.86 | $7.01 | 80,100 | — | — |
| 2024-12-05 | $3.92 | $7.12 | 73,800 | — | — |
| 2024-12-04 | $3.92 | $7.12 | 102,400 | — | — |
| 2024-12-03 | $3.90 | $7.08 | 98,400 | — | — |
| 2024-12-02 | $3.95 | $7.17 | 64,100 | — | — |
| 2024-11-29 | $3.99 | $7.24 | 92,300 | — | — |
| 2024-11-27 | $4.04 | $7.33 | 61,000 | — | — |
| 2024-11-26 | $4.14 | $7.52 | 48,600 | — | — |
| 2024-11-25 | $4.15 | $7.53 | 36,300 | — | — |
| 2024-11-22 | $4.14 | $7.52 | 63,500 | — | — |
| 2024-11-21 | $4.12 | $7.48 | 41,000 | — | — |
| 2024-11-20 | $4.17 | $7.57 | 23,900 | — | — |
| 2024-11-19 | $4.14 | $7.52 | 14,300 | — | — |
| 2024-11-18 | $4.20 | $7.62 | 52,600 | — | — |
| 2024-11-15 | $4.18 | $7.59 | 37,700 | — | — |
| 2024-11-14 | $4.15 | $7.53 | 53,700 | — | — |
| 2024-11-13 | $4.08 | $7.41 | 51,900 | — | — |
| 2024-11-12 | $4.09 | $7.43 | 26,500 | — | — |
| 2024-11-11 | $4.10 | $7.44 | 125,300 | — | — |
| 2024-11-08 | $4.18 | $7.59 | 48,400 | — | — |
| 2024-11-07 | $4.18 | $7.59 | 65,500 | — | — |
| 2024-11-06 | $4.32 | $7.84 | 103,200 | — | — |
| 2024-11-05 | $4.19 | $7.61 | 68,200 | — | — |
| 2024-11-04 | $4.14 | $7.52 | 63,500 | — | — |
| 2024-11-01 | $4.06 | $7.37 | 56,500 | — | — |
| 2024-10-31 | $4.09 | $7.43 | 47,500 | — | — |
| 2024-10-30 | $4.14 | $7.52 | 39,100 | — | — |
| 2024-10-29 | $4.13 | $7.50 | 97,600 | — | — |
| 2024-10-28 | $4.19 | $7.61 | 50,300 | — | — |
| 2024-10-25 | $4.17 | $7.57 | 76,800 | — | — |
| 2024-10-24 | $4.26 | $7.73 | 82,200 | — | — |
| 2024-10-23 | $4.45 | $7.59 | 68,300 | — | — |
| 2024-10-22 | $4.50 | $7.68 | 99,400 | — | — |
| 2024-10-21 | $4.44 | $7.57 | 90,200 | — | — |
| 2024-10-18 | $4.35 | $7.42 | 85,800 | — | — |
| 2024-10-17 | $4.39 | $7.49 | 95,100 | — | — |
| 2024-10-16 | $4.42 | $7.54 | 62,900 | — | — |
| 2024-10-15 | $4.44 | $7.57 | 62,100 | — | — |
| 2024-10-14 | $4.58 | $7.81 | 28,600 | — | — |
| 2024-10-11 | $4.47 | $7.62 | 52,600 | — | — |
| 2024-10-10 | $4.49 | $7.66 | 51,700 | — | — |
| 2024-10-09 | $4.53 | $7.73 | 52,200 | — | — |
| 2024-10-08 | $4.59 | $7.83 | 39,800 | — | — |
| 2024-10-07 | $4.65 | $7.93 | 37,200 | — | — |
| 2024-10-04 | $4.63 | $7.90 | 43,300 | — | — |
| 2024-10-03 | $4.68 | $7.98 | 24,600 | — | — |
| 2024-10-02 | $4.70 | $8.02 | 15,800 | — | — |
| 2024-10-01 | $4.64 | $7.91 | 35,900 | — | — |
| 2024-09-30 | $4.69 | $8.00 | 27,600 | — | — |
| 2024-09-27 | $4.71 | $8.03 | 46,800 | — | — |
| 2024-09-26 | $4.72 | $8.05 | 31,700 | — | — |
| 2024-09-25 | $4.70 | $8.02 | 32,800 | — | — |
| 2024-09-24 | $4.68 | $7.98 | 28,700 | — | — |
| 2024-09-23 | $4.64 | $7.91 | 47,500 | — | — |
| 2024-09-20 | $4.62 | $7.88 | 76,600 | — | — |
| 2024-09-19 | $4.79 | $8.17 | 47,000 | — | — |
| 2024-09-18 | $4.85 | $8.27 | 79,500 | — | — |
| 2024-09-17 | $4.86 | $8.29 | 124,200 | — | — |
| 2024-09-16 | $4.97 | $8.48 | 55,800 | — | — |
| 2024-09-13 | $4.86 | $8.29 | 39,400 | — | — |
| 2024-09-12 | $4.79 | $8.17 | 39,900 | — | — |
| 2024-09-11 | $4.70 | $8.02 | 30,100 | — | — |
| 2024-09-10 | $4.72 | $8.05 | 26,500 | — | — |
| 2024-09-09 | $4.71 | $8.03 | 34,800 | — | — |
| 2024-09-06 | $4.75 | $8.10 | 11,300 | — | — |
| 2024-09-05 | $4.78 | $8.15 | 32,200 | — | — |
| 2024-09-04 | $4.69 | $8.00 | 29,600 | — | — |
| 2024-09-03 | $4.62 | $7.88 | 32,100 | — | — |
| 2024-08-30 | $4.64 | $7.91 | 25,700 | — | — |
| 2024-08-29 | $4.66 | $7.95 | 54,000 | — | — |
| 2024-08-28 | $4.76 | $8.12 | 30,000 | — | — |
| 2024-08-27 | $4.82 | $8.22 | 58,900 | — | — |
| 2024-08-26 | $4.79 | $8.17 | 36,500 | — | — |
| 2024-08-23 | $4.76 | $8.12 | 22,400 | — | — |
| 2024-08-22 | $4.65 | $7.93 | 77,500 | — | — |
| 2024-08-21 | $4.74 | $8.09 | 14,800 | — | — |
| 2024-08-20 | $4.77 | $8.14 | 25,900 | — | — |
| 2024-08-19 | $4.79 | $8.17 | 42,900 | — | — |
| 2024-08-16 | $4.69 | $8.00 | 34,500 | — | — |
| 2024-08-15 | $4.74 | $8.09 | 33,900 | — | — |
| 2024-08-14 | $4.74 | $8.09 | 26,600 | — | — |
| 2024-08-13 | $4.78 | $8.15 | 55,200 | — | — |
| 2024-08-12 | $4.70 | $8.02 | 56,200 | — | — |
| 2024-08-09 | $4.78 | $8.15 | 43,400 | — | — |
| 2024-08-08 | $4.69 | $8.00 | 21,700 | — | — |
| 2024-08-07 | $4.60 | $7.85 | 34,600 | — | — |
| 2024-08-06 | $4.59 | $7.83 | 39,500 | — | — |
| 2024-08-05 | $4.52 | $7.71 | 60,600 | — | — |
| 2024-08-02 | $4.57 | $7.80 | 32,200 | — | — |
| 2024-08-01 | $4.61 | $7.86 | 39,300 | — | — |
| 2024-07-31 | $4.68 | $7.98 | 59,400 | — | — |
| 2024-07-30 | $4.71 | $8.03 | 52,200 | — | — |
| 2024-07-29 | $4.71 | $8.03 | 54,900 | — | — |
| 2024-07-26 | $4.77 | $8.14 | 49,400 | — | — |
| 2024-07-25 | $4.68 | $7.98 | 25,100 | — | — |
| 2024-07-24 | $4.73 | $8.07 | 22,800 | — | — |
| 2024-07-23 | $4.84 | $8.26 | 16,000 | — | — |
| 2024-07-22 | $4.92 | $8.39 | 13,800 | — | — |
| 2024-07-19 | $4.93 | $8.41 | 10,500 | — | — |
| 2024-07-18 | $4.91 | $8.38 | 62,200 | — | — |
| 2024-07-17 | $5.04 | $8.60 | 35,300 | — | — |
| 2024-07-16 | $4.93 | $8.41 | 14,900 | — | — |
| 2024-07-15 | $4.94 | $8.43 | 13,400 | — | — |
| 2024-07-12 | $4.92 | $8.39 | 32,400 | — | — |
| 2024-07-11 | $4.93 | $8.41 | 22,000 | — | — |
| 2024-07-10 | $4.89 | $8.34 | 28,700 | — | — |
| 2024-07-09 | $4.91 | $8.38 | 60,100 | — | — |
| 2024-07-08 | $4.88 | $8.32 | 27,100 | — | — |
| 2024-07-05 | $4.89 | $8.34 | 49,200 | — | — |
| 2024-07-03 | $4.67 | $7.97 | 12,500 | — | — |
| 2024-07-02 | $4.59 | $7.83 | 30,600 | — | — |
| 2024-07-01 | $4.59 | $7.83 | 28,800 | — | — |
| 2024-06-28 | $4.60 | $7.85 | 22,700 | — | — |
| 2024-06-27 | $4.67 | $7.97 | 27,200 | — | — |
| 2024-06-26 | $4.68 | $7.98 | 27,200 | — | — |
| 2024-06-25 | $4.72 | $8.05 | 17,600 | — | — |
| 2024-06-24 | $4.78 | $8.15 | 17,700 | — | — |
| 2024-06-21 | $4.67 | $7.97 | 21,000 | — | — |
| 2024-06-20 | $4.63 | $7.90 | 33,900 | — | — |
| 2024-06-18 | $4.70 | $8.02 | 18,300 | — | — |
| 2024-06-17 | $4.70 | $8.02 | 28,900 | — | — |
| 2024-06-14 | $4.77 | $8.14 | 93,400 | — | — |
| 2024-06-13 | $4.76 | $8.12 | 15,400 | — | — |
| 2024-06-12 | $4.72 | $8.05 | 28,500 | — | — |
| 2024-06-11 | $4.71 | $8.03 | 30,200 | — | — |
| 2024-06-10 | $4.68 | $7.98 | 29,100 | — | — |
| 2024-06-07 | $4.73 | $8.07 | 23,300 | — | — |
| 2024-06-06 | $4.72 | $8.05 | 34,500 | — | — |
| 2024-06-05 | $4.70 | $8.02 | 62,800 | — | — |
| 2024-06-04 | $4.78 | $8.15 | 42,700 | — | — |
| 2024-06-03 | $5.03 | $8.58 | 97,500 | — | — |
| 2024-05-31 | $4.80 | $8.19 | 53,700 | — | — |
| 2024-05-30 | $4.89 | $8.34 | 7,000 | — | — |
| 2024-05-29 | $4.99 | $8.51 | 48,000 | — | — |
| 2024-05-28 | $4.89 | $8.34 | 18,600 | — | — |
| 2024-05-24 | $4.91 | $8.38 | 17,700 | — | — |
| 2024-05-23 | $4.86 | $8.29 | 30,300 | — | — |
| 2024-05-22 | $4.89 | $8.34 | 33,500 | — | — |
| 2024-05-21 | $5.00 | $8.53 | 16,900 | — | — |
| 2024-05-20 | $5.01 | $8.55 | 42,200 | — | — |
| 2024-05-17 | $4.94 | $8.43 | 27,000 | — | — |
| 2024-05-16 | $4.95 | $8.44 | 59,800 | — | — |
| 2024-05-15 | $4.90 | $8.36 | 60,200 | — | — |
| 2024-05-14 | $4.94 | $8.43 | 64,700 | — | — |
| 2024-05-13 | $4.96 | $8.46 | 46,400 | — | — |
| 2024-05-10 | $4.92 | $8.39 | 48,400 | — | — |
| 2024-05-09 | $5.08 | $8.66 | 47,700 | — | — |
| 2024-05-08 | $5.09 | $8.68 | 37,900 | — | — |
| 2024-05-07 | $5.04 | $8.60 | 60,600 | — | — |
| 2024-05-06 | $5.05 | $8.61 | 31,600 | — | — |
| 2024-05-03 | $5.09 | $8.68 | 37,900 | — | — |
| 2024-05-02 | $4.95 | $8.44 | 45,100 | — | — |
| 2024-05-01 | $4.92 | $8.39 | 12,700 | — | — |
| 2024-04-30 | $5.01 | $8.55 | 80,900 | — | — |
| 2024-04-29 | $5.10 | $8.70 | 139,000 | — | — |
| 2024-04-26 | $4.95 | $8.44 | 15,000 | — | — |
| 2024-04-25 | $4.82 | $8.22 | 20,600 | — | — |
| 2024-04-24 | $4.99 | $8.51 | 27,200 | — | — |
| 2024-04-23 | $4.99 | $8.51 | 19,300 | — | — |
| 2024-04-22 | $4.97 | $8.48 | 11,300 | — | — |
| 2024-04-19 | $5.01 | $8.55 | 54,300 | — | — |
| 2024-04-18 | $4.80 | $8.19 | 20,200 | — | — |
| 2024-04-17 | $4.74 | $8.09 | 34,700 | — | — |
| 2024-04-16 | $4.82 | $8.22 | 51,200 | — | — |
| 2024-04-15 | $4.75 | $8.10 | 35,500 | — | — |
| 2024-04-12 | $4.81 | $8.20 | 54,300 | — | — |
| 2024-04-11 | $4.95 | $8.44 | 69,000 | — | — |
| 2024-04-10 | $4.95 | $8.44 | 30,700 | — | — |
| 2024-04-09 | $5.10 | $8.70 | 32,400 | — | — |
| 2024-04-08 | $4.96 | $8.46 | 62,800 | — | — |
| 2024-04-05 | $4.88 | $8.32 | 31,200 | — | — |
| 2024-04-04 | $4.92 | $8.39 | 78,100 | — | — |
| 2024-04-03 | $4.93 | $8.41 | 24,100 | — | — |
| 2024-04-02 | $4.92 | $8.39 | 27,700 | — | — |
| 2024-04-01 | $4.98 | $8.49 | 32,800 | — | — |
| 2024-03-28 | $4.97 | $8.48 | 25,800 | — | — |
| 2024-03-27 | $4.95 | $8.44 | 77,900 | — | — |
| 2024-03-26 | $4.82 | $8.22 | 59,800 | — | — |
| 2024-03-25 | $4.76 | $8.12 | 20,100 | — | — |
| 2024-03-22 | $4.76 | $8.12 | 23,200 | — | — |
| 2024-03-21 | $4.78 | $8.15 | 46,900 | — | — |
| 2024-03-20 | $4.77 | $8.14 | 43,900 | — | — |
| 2024-03-19 | $4.70 | $8.02 | 36,900 | — | — |
| 2024-03-18 | $4.70 | $8.02 | 41,100 | — | — |
| 2024-03-15 | $4.71 | $8.03 | 14,400 | — | — |
| 2024-03-14 | $4.75 | $8.10 | 30,100 | — | — |
| 2024-03-13 | $4.79 | $8.17 | 15,500 | — | — |
| 2024-03-12 | $4.78 | $8.15 | 14,900 | — | — |
| 2024-03-11 | $4.83 | $8.24 | 121,700 | — | — |
| 2024-03-08 | $4.80 | $8.19 | 40,600 | — | — |
| 2024-03-07 | $4.81 | $8.20 | 61,900 | — | — |
| 2024-03-06 | $4.81 | $8.20 | 54,700 | — | — |
| 2024-03-05 | $4.79 | $8.17 | 56,300 | — | — |
| 2024-03-04 | $4.81 | $8.20 | 52,300 | — | — |
| 2024-03-01 | $4.79 | $8.17 | 22,100 | — | — |
| 2024-02-29 | $4.80 | $8.19 | 33,000 | — | — |
| 2024-02-28 | $4.79 | $8.17 | 43,500 | — | — |
| 2024-02-27 | $4.78 | $8.15 | 14,400 | — | — |
| 2024-02-26 | $4.72 | $8.05 | 18,600 | — | — |
| 2024-02-23 | $4.73 | $8.07 | 39,400 | — | — |
| 2024-02-22 | $4.80 | $8.19 | 27,300 | — | — |
| 2024-02-21 | $4.80 | $8.19 | 22,100 | — | — |
| 2024-02-20 | $4.83 | $8.24 | 30,000 | — | — |
| 2024-02-16 | $4.81 | $8.20 | 132,000 | — | — |
| 2024-02-15 | $4.87 | $8.31 | 64,100 | — | — |
| 2024-02-14 | $4.77 | $8.14 | 81,200 | — | — |
| 2024-02-13 | $4.86 | $8.29 | 26,100 | — | — |
| 2024-02-12 | $4.96 | $8.46 | 21,600 | — | — |
| 2024-02-09 | $4.86 | $8.29 | 46,600 | — | — |
| 2024-02-08 | $4.95 | $8.44 | 89,000 | — | — |
| 2024-02-07 | $4.96 | $8.46 | 104,000 | — | — |
| 2024-02-06 | $4.90 | $8.36 | 31,300 | — | — |
| 2024-02-05 | $4.91 | $8.38 | 50,200 | — | — |
| 2024-02-02 | $5.04 | $8.60 | 35,800 | — | — |
| 2024-02-01 | $5.01 | $8.55 | 44,300 | — | — |
| 2024-01-31 | $5.02 | $8.56 | 29,000 | — | — |
| 2024-01-30 | $5.09 | $8.68 | 22,000 | — | — |
| 2024-01-29 | $5.03 | $8.58 | 34,100 | — | — |
| 2024-01-26 | $5.10 | $8.70 | 69,400 | — | — |
| 2024-01-25 | $5.10 | $8.70 | 51,400 | — | — |
| 2024-01-24 | $5.02 | $8.56 | 41,800 | — | — |
| 2024-01-23 | $5.08 | $8.66 | 30,200 | — | — |
| 2024-01-22 | $4.99 | $8.51 | 25,800 | — | — |
| 2024-01-19 | $5.04 | $8.60 | 28,000 | — | — |
| 2024-01-18 | $4.99 | $8.51 | 17,000 | — | — |
| 2024-01-17 | $5.08 | $8.66 | 21,900 | — | — |
| 2024-01-16 | $5.06 | $8.63 | 43,500 | — | — |
| 2024-01-12 | $5.16 | $8.80 | 37,100 | — | — |
| 2024-01-11 | $5.13 | $8.75 | 39,600 | — | — |
| 2024-01-10 | $5.12 | $8.73 | 26,800 | — | — |
| 2024-01-09 | $5.19 | $8.85 | 19,700 | — | — |
| 2024-01-08 | $5.23 | $8.92 | 37,800 | — | — |
| 2024-01-05 | $5.22 | $8.90 | 66,200 | — | — |
| 2024-01-04 | $5.21 | $8.89 | 34,900 | — | — |
| 2024-01-03 | $5.22 | $8.90 | 40,200 | — | — |
| 2024-01-02 | $5.29 | $9.02 | 27,100 | — | — |