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
- 2013-10-22 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 | $4.88 | $4.88 | 41,600 | — | — |
| 2024-12-30 | $4.58 | $4.58 | 31,800 | — | — |
| 2024-12-27 | $4.76 | $4.76 | 33,300 | — | — |
| 2024-12-26 | $4.72 | $4.72 | 46,800 | — | — |
| 2024-12-24 | $4.90 | $4.90 | 7,000 | — | — |
| 2024-12-23 | $4.80 | $4.80 | 65,200 | — | — |
| 2024-12-20 | $4.87 | $4.87 | 65,600 | — | — |
| 2024-12-19 | $4.68 | $4.68 | 13,300 | — | — |
| 2024-12-18 | $4.74 | $4.74 | 47,700 | — | — |
| 2024-12-17 | $5.21 | $5.21 | 80,800 | — | — |
| 2024-12-16 | $4.99 | $4.99 | 17,900 | — | — |
| 2024-12-13 | $5.02 | $5.02 | 14,100 | — | — |
| 2024-12-12 | $5.26 | $5.26 | 12,000 | — | — |
| 2024-12-11 | $5.31 | $5.31 | 32,600 | — | — |
| 2024-12-10 | $5.20 | $5.20 | 26,200 | — | — |
| 2024-12-09 | $5.15 | $5.15 | 28,600 | — | — |
| 2024-12-06 | $5.10 | $5.10 | 34,400 | — | — |
| 2024-12-05 | $4.99 | $4.99 | 16,000 | — | — |
| 2024-12-04 | $4.91 | $4.91 | 16,100 | — | — |
| 2024-12-03 | $4.73 | $4.73 | 36,900 | — | — |
| 2024-12-02 | $4.30 | $4.30 | 16,000 | — | — |
| 2024-11-29 | $4.54 | $4.54 | 14,600 | — | — |
| 2024-11-27 | $4.45 | $4.45 | 42,800 | — | — |
| 2024-11-26 | $4.42 | $4.42 | 123,300 | — | — |
| 2024-11-25 | $5.01 | $5.01 | 19,400 | — | — |
| 2024-11-22 | $5.15 | $5.15 | 10,700 | — | — |
| 2024-11-21 | $5.00 | $5.00 | 13,600 | — | — |
| 2024-11-20 | $4.71 | $4.71 | 5,300 | — | — |
| 2024-11-19 | $4.76 | $4.76 | 13,500 | — | — |
| 2024-11-18 | $4.72 | $4.72 | 21,700 | — | — |
| 2024-11-15 | $4.89 | $4.89 | 10,400 | — | — |
| 2024-11-14 | $5.21 | $5.21 | 7,500 | — | — |
| 2024-11-13 | $5.18 | $5.18 | 14,700 | — | — |
| 2024-11-12 | $5.10 | $5.10 | 18,100 | — | — |
| 2024-11-11 | $5.33 | $5.33 | 37,100 | — | — |
| 2024-11-08 | $4.76 | $4.76 | 66,700 | — | — |
| 2024-11-07 | $5.59 | $5.59 | 64,700 | — | — |
| 2024-11-06 | $6.06 | $6.06 | 29,300 | — | — |
| 2024-11-05 | $5.83 | $5.83 | 38,400 | — | — |
| 2024-11-04 | $6.09 | $6.09 | 34,200 | — | — |
| 2024-11-01 | $6.08 | $6.08 | 71,200 | — | — |
| 2024-10-31 | $5.54 | $5.54 | 19,200 | — | — |
| 2024-10-30 | $5.42 | $5.42 | 4,000 | — | — |
| 2024-10-29 | $5.57 | $5.57 | 8,700 | — | — |
| 2024-10-28 | $5.55 | $5.55 | 40,300 | — | — |
| 2024-10-25 | $5.77 | $5.77 | 15,500 | — | — |
| 2024-10-24 | $5.72 | $5.72 | 15,500 | — | — |
| 2024-10-23 | $5.48 | $5.48 | 33,600 | — | — |
| 2024-10-22 | $5.50 | $5.50 | 11,500 | — | — |
| 2024-10-21 | $5.56 | $5.56 | 75,000 | — | — |
| 2024-10-18 | $5.23 | $5.23 | 15,200 | — | — |
| 2024-10-17 | $5.04 | $5.04 | 8,900 | — | — |
| 2024-10-16 | $5.08 | $5.08 | 9,800 | — | — |
| 2024-10-15 | $5.08 | $5.08 | 13,900 | — | — |
| 2024-10-14 | $5.11 | $5.11 | 10,200 | — | — |
| 2024-10-11 | $5.14 | $5.14 | 26,700 | — | — |
| 2024-10-10 | $5.20 | $5.20 | 35,200 | — | — |
| 2024-10-09 | $5.17 | $5.17 | 31,100 | — | — |
| 2024-10-08 | $5.30 | $5.30 | 41,300 | — | — |
| 2024-10-07 | $4.99 | $4.99 | 21,000 | — | — |
| 2024-10-04 | $4.66 | $4.66 | 30,300 | — | — |
| 2024-10-03 | $4.48 | $4.48 | 6,200 | — | — |
| 2024-10-02 | $4.25 | $4.25 | 20,800 | — | — |
| 2024-10-01 | $4.33 | $4.33 | 24,000 | — | — |
| 2024-09-30 | $4.49 | $4.49 | 16,100 | — | — |
| 2024-09-27 | $4.44 | $4.44 | 23,400 | — | — |
| 2024-09-26 | $4.64 | $4.64 | 11,300 | — | — |
| 2024-09-25 | $4.74 | $4.74 | 12,000 | — | — |
| 2024-09-24 | $4.55 | $4.55 | 35,400 | — | — |
| 2024-09-23 | $4.54 | $4.54 | 22,500 | — | — |
| 2024-09-20 | $4.84 | $4.84 | 17,600 | — | — |
| 2024-09-19 | $4.77 | $4.77 | 55,300 | — | — |
| 2024-09-18 | $5.01 | $5.01 | 89,200 | — | — |
| 2024-09-17 | $4.83 | $4.83 | 262,400 | — | — |
| 2024-09-16 | $4.75 | $4.75 | 39,800 | — | — |
| 2024-09-13 | $4.61 | $4.61 | 65,500 | — | — |
| 2024-09-12 | $4.08 | $4.08 | 26,600 | — | — |
| 2024-09-11 | $3.92 | $3.92 | 16,100 | — | — |
| 2024-09-10 | $3.98 | $3.98 | 50,600 | — | — |
| 2024-09-09 | $3.74 | $3.74 | 16,300 | — | — |
| 2024-09-06 | $3.66 | $3.66 | 13,200 | — | — |
| 2024-09-05 | $3.74 | $3.74 | 24,100 | — | — |
| 2024-09-04 | $3.72 | $3.72 | 14,800 | — | — |
| 2024-09-03 | $3.65 | $3.65 | 14,300 | — | — |
| 2024-08-30 | $3.67 | $3.67 | 4,900 | — | — |
| 2024-08-29 | $3.59 | $3.59 | 20,500 | — | — |
| 2024-08-28 | $3.70 | $3.70 | 12,100 | — | — |
| 2024-08-27 | $3.52 | $3.52 | 10,900 | — | — |
| 2024-08-26 | $3.63 | $3.63 | 25,900 | — | — |
| 2024-08-23 | $3.67 | $3.67 | 11,900 | — | — |
| 2024-08-22 | $3.71 | $3.71 | 4,900 | — | — |
| 2024-08-21 | $3.58 | $3.58 | 22,200 | — | — |
| 2024-08-20 | $3.64 | $3.64 | 14,200 | — | — |
| 2024-08-19 | $3.71 | $3.71 | 29,500 | — | — |
| 2024-08-16 | $3.70 | $3.70 | 45,100 | — | — |
| 2024-08-15 | $3.66 | $3.66 | 28,400 | — | — |
| 2024-08-14 | $3.78 | $3.78 | 12,600 | — | — |
| 2024-08-13 | $3.80 | $3.80 | 25,900 | — | — |
| 2024-08-12 | $4.01 | $4.01 | 54,900 | — | — |
| 2024-08-09 | $4.41 | $4.41 | 40,600 | — | — |
| 2024-08-08 | $4.39 | $4.39 | 110,700 | — | — |
| 2024-08-07 | $5.04 | $5.04 | 107,200 | — | — |
| 2024-08-06 | $5.12 | $5.12 | 15,600 | — | — |
| 2024-08-05 | $4.98 | $4.98 | 21,300 | — | — |
| 2024-08-02 | $4.96 | $4.96 | 13,800 | — | — |
| 2024-08-01 | $5.08 | $5.08 | 9,600 | — | — |
| 2024-07-31 | $5.21 | $5.21 | 16,900 | — | — |
| 2024-07-30 | $5.01 | $5.01 | 11,100 | — | — |
| 2024-07-29 | $4.93 | $4.93 | 52,500 | — | — |
| 2024-07-26 | $5.51 | $5.51 | 15,000 | — | — |
| 2024-07-25 | $5.82 | $5.82 | 10,100 | — | — |
| 2024-07-24 | $5.95 | $5.95 | 26,700 | — | — |
| 2024-07-23 | $6.41 | $6.41 | 37,200 | — | — |
| 2024-07-22 | $6.33 | $6.33 | 26,400 | — | — |
| 2024-07-19 | $5.65 | $5.65 | 34,000 | — | — |
| 2024-07-18 | $5.54 | $5.54 | 87,400 | — | — |
| 2024-07-17 | $6.38 | $6.38 | 54,000 | — | — |
| 2024-07-16 | $6.91 | $6.91 | 38,700 | — | — |
| 2024-07-15 | $7.14 | $7.14 | 58,800 | — | — |
| 2024-07-12 | $7.69 | $7.69 | 8,000 | — | — |
| 2024-07-11 | $7.68 | $7.68 | 14,000 | — | — |
| 2024-07-10 | $7.55 | $7.55 | 12,700 | — | — |
| 2024-07-09 | $7.72 | $7.72 | 19,300 | — | — |
| 2024-07-08 | $7.44 | $7.44 | 34,500 | — | — |
| 2024-07-05 | $7.29 | $7.29 | 30,300 | — | — |
| 2024-07-03 | $7.83 | $7.83 | 21,700 | — | — |
| 2024-07-02 | $7.56 | $7.56 | 33,700 | — | — |
| 2024-07-01 | $7.72 | $7.72 | 22,300 | — | — |
| 2024-06-28 | $8.24 | $8.24 | 25,100 | — | — |
| 2024-06-27 | $7.75 | $7.75 | 17,900 | — | — |
| 2024-06-26 | $7.85 | $7.85 | 60,700 | — | — |
| 2024-06-25 | $8.15 | $8.15 | 104,200 | — | — |
| 2024-06-24 | $9.30 | $9.30 | 95,700 | — | — |
| 2024-06-21 | $8.98 | $8.98 | 90,800 | — | — |
| 2024-06-20 | $7.74 | $7.74 | 160,100 | — | — |
| 2024-06-18 | $7.18 | $7.18 | 446,300 | — | — |
| 2024-06-17 | $10.69 | $10.69 | 233,700 | — | — |
| 2024-06-14 | $9.49 | $9.49 | 164,700 | — | — |
| 2024-06-13 | $8.18 | $8.18 | 31,200 | — | — |
| 2024-06-12 | $7.95 | $7.95 | 23,800 | — | — |
| 2024-06-11 | $7.82 | $7.82 | 61,900 | — | — |
| 2024-06-10 | $7.98 | $7.98 | 83,900 | — | — |
| 2024-06-07 | $7.52 | $7.52 | 47,200 | — | — |
| 2024-06-06 | $7.08 | $7.08 | 30,400 | — | — |
| 2024-06-05 | $7.05 | $7.05 | 11,400 | — | — |
| 2024-06-04 | $7.09 | $7.09 | 39,000 | — | — |
| 2024-06-03 | $6.90 | $6.90 | 52,000 | — | — |
| 2024-05-31 | $6.92 | $6.92 | 8,000 | — | — |
| 2024-05-30 | $6.93 | $6.93 | 12,800 | — | — |
| 2024-05-29 | $6.59 | $6.59 | 22,700 | — | — |
| 2024-05-28 | $6.63 | $6.63 | 28,300 | — | — |
| 2024-05-24 | $6.89 | $6.89 | 19,200 | — | — |
| 2024-05-23 | $6.54 | $6.54 | 20,200 | — | — |
| 2024-05-22 | $6.60 | $6.60 | 26,800 | — | — |
| 2024-05-21 | $6.57 | $6.57 | 38,600 | — | — |
| 2024-05-20 | $6.37 | $6.37 | 31,500 | — | — |
| 2024-05-17 | $6.04 | $6.04 | 48,900 | — | — |
| 2024-05-16 | $5.75 | $5.75 | 27,200 | — | — |
| 2024-05-15 | $5.62 | $5.62 | 27,900 | — | — |
| 2024-05-14 | $5.35 | $5.35 | 20,600 | — | — |
| 2024-05-13 | $5.28 | $5.28 | 16,800 | — | — |
| 2024-05-10 | $5.32 | $5.32 | 47,900 | — | — |
| 2024-05-09 | $5.24 | $5.24 | 44,800 | — | — |
| 2024-05-08 | $4.85 | $4.85 | 16,200 | — | — |
| 2024-05-07 | $5.01 | $5.01 | 21,800 | — | — |
| 2024-05-06 | $4.92 | $4.92 | 25,700 | — | — |
| 2024-05-03 | $4.68 | $4.68 | 68,700 | — | — |
| 2024-05-02 | $4.70 | $4.70 | 25,700 | — | — |
| 2024-05-01 | $4.71 | $4.71 | 9,100 | — | — |
| 2024-04-30 | $4.62 | $4.62 | 28,700 | — | — |
| 2024-04-29 | $4.73 | $4.73 | 28,700 | — | — |
| 2024-04-26 | $4.80 | $4.80 | 19,800 | — | — |
| 2024-04-25 | $4.55 | $4.55 | 8,000 | — | — |
| 2024-04-24 | $4.44 | $4.44 | 66,400 | — | — |
| 2024-04-23 | $4.80 | $4.80 | 76,700 | — | — |
| 2024-04-22 | $5.07 | $5.07 | 21,500 | — | — |
| 2024-04-19 | $5.27 | $5.27 | 11,300 | — | — |
| 2024-04-18 | $5.44 | $5.44 | 21,300 | — | — |
| 2024-04-17 | $5.32 | $5.32 | 34,900 | — | — |
| 2024-04-16 | $4.76 | $4.76 | 37,000 | — | — |
| 2024-04-15 | $5.36 | $5.36 | 96,000 | — | — |
| 2024-04-12 | $5.81 | $5.81 | 214,500 | — | — |
| 2024-04-11 | $6.41 | $6.41 | 2,204,800 | — | — |
| 2024-04-10 | $6.51 | $6.51 | 51,900 | — | — |
| 2024-04-09 | $5.77 | $5.77 | 96,100 | — | — |
| 2024-04-08 | $5.26 | $5.26 | 19,800 | — | — |
| 2024-04-05 | $4.80 | $4.80 | 23,600 | — | — |
| 2024-04-04 | $4.61 | $4.61 | 25,300 | — | — |
| 2024-04-03 | $4.93 | $4.93 | 4,700 | — | — |
| 2024-04-02 | $4.97 | $4.97 | 10,700 | — | — |
| 2024-04-01 | $5.30 | $5.30 | 13,400 | — | — |
| 2024-03-28 | $5.20 | $5.20 | 49,000 | — | — |
| 2024-03-27 | $5.13 | $5.13 | 20,900 | — | — |
| 2024-03-26 | $5.01 | $5.01 | 73,000 | — | — |
| 2024-03-25 | $4.40 | $4.40 | 38,900 | — | — |
| 2024-03-22 | $4.04 | $4.04 | 17,700 | — | — |
| 2024-03-21 | $4.11 | $4.11 | 15,500 | — | — |
| 2024-03-20 | $4.23 | $4.23 | 7,000 | — | — |
| 2024-03-19 | $4.26 | $4.26 | 14,700 | — | — |
| 2024-03-18 | $4.49 | $4.49 | 11,900 | — | — |
| 2024-03-15 | $4.60 | $4.60 | 44,300 | — | — |
| 2024-03-14 | $4.69 | $4.69 | 88,100 | — | — |
| 2024-03-13 | $4.79 | $4.79 | 109,300 | — | — |
| 2024-03-12 | $3.96 | $3.96 | 63,600 | — | — |
| 2024-03-11 | $3.61 | $3.61 | 12,400 | — | — |
| 2024-03-08 | $3.61 | $3.61 | 4,100 | — | — |
| 2024-03-07 | $3.63 | $3.63 | 33,900 | — | — |
| 2024-03-06 | $3.58 | $3.58 | 11,000 | — | — |
| 2024-03-05 | $3.64 | $3.64 | 11,300 | — | — |
| 2024-03-04 | $3.65 | $3.65 | 13,000 | — | — |
| 2024-03-01 | $3.83 | $3.83 | 9,100 | — | — |
| 2024-02-29 | $3.81 | $3.81 | 11,000 | — | — |
| 2024-02-28 | $3.88 | $3.88 | 7,400 | — | — |
| 2024-02-27 | $3.86 | $3.86 | 22,100 | — | — |
| 2024-02-26 | $3.86 | $3.86 | 13,500 | — | — |
| 2024-02-23 | $3.81 | $3.81 | 8,900 | — | — |
| 2024-02-22 | $3.90 | $3.90 | 34,800 | — | — |
| 2024-02-21 | $3.95 | $3.95 | 9,400 | — | — |
| 2024-02-20 | $4.00 | $4.00 | 9,900 | — | — |
| 2024-02-16 | $4.01 | $4.01 | 8,000 | — | — |
| 2024-02-15 | $4.01 | $4.01 | 12,400 | — | — |
| 2024-02-14 | $4.09 | $4.09 | 8,700 | — | — |
| 2024-02-13 | $3.98 | $3.98 | 5,200 | — | — |
| 2024-02-12 | $4.00 | $4.00 | 21,800 | — | — |
| 2024-02-09 | $3.97 | $3.97 | 21,300 | — | — |
| 2024-02-08 | $4.01 | $4.01 | 8,800 | — | — |
| 2024-02-07 | $3.93 | $3.93 | 10,700 | — | — |
| 2024-02-06 | $4.09 | $4.09 | 9,200 | — | — |
| 2024-02-05 | $3.93 | $3.93 | 5,200 | — | — |
| 2024-02-02 | $3.94 | $3.94 | 21,600 | — | — |
| 2024-02-01 | $3.98 | $3.98 | 6,700 | — | — |
| 2024-01-31 | $3.90 | $3.90 | 11,700 | — | — |
| 2024-01-30 | $3.89 | $3.89 | 4,200 | — | — |
| 2024-01-29 | $3.94 | $3.94 | 45,800 | — | — |
| 2024-01-26 | $3.89 | $3.89 | 4,900 | — | — |
| 2024-01-25 | $3.83 | $3.83 | 10,800 | — | — |
| 2024-01-24 | $3.85 | $3.85 | 4,600 | — | — |
| 2024-01-23 | $3.71 | $3.71 | 5,300 | — | — |
| 2024-01-22 | $3.86 | $3.86 | 30,600 | — | — |
| 2024-01-19 | $3.77 | $3.77 | 16,800 | — | — |
| 2024-01-18 | $4.01 | $4.01 | 632,300 | — | — |
| 2024-01-17 | $3.85 | $3.85 | 10,900 | — | — |
| 2024-01-16 | $4.11 | $4.11 | 45,200 | — | — |
| 2024-01-12 | $3.47 | $3.47 | 14,900 | — | — |
| 2024-01-11 | $3.11 | $3.11 | 4,600 | — | — |
| 2024-01-10 | $3.10 | $3.10 | 10,700 | — | — |
| 2024-01-09 | $2.88 | $2.88 | 10,400 | — | — |
| 2024-01-08 | $2.96 | $2.96 | 12,900 | — | — |
| 2024-01-05 | $2.89 | $2.89 | 12,700 | — | — |
| 2024-01-04 | $2.97 | $2.97 | 5,400 | — | — |
| 2024-01-03 | $2.98 | $2.98 | 5,400 | — | — |
| 2024-01-02 | $2.86 | $2.86 | 4,500 | — | — |