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
- 2005-01-03 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 | $4.73 | $4.73 | 867,600 | — | — |
| 2024-12-30 | $5.00 | $5.00 | 587,800 | — | — |
| 2024-12-27 | $5.31 | $5.31 | 914,700 | — | — |
| 2024-12-26 | $5.64 | $5.64 | 1,146,700 | — | — |
| 2024-12-24 | $5.12 | $5.12 | 472,500 | — | — |
| 2024-12-23 | $4.57 | $4.57 | 562,400 | — | — |
| 2024-12-20 | $4.66 | $4.66 | 383,100 | — | — |
| 2024-12-19 | $4.53 | $4.53 | 497,800 | — | — |
| 2024-12-18 | $4.49 | $4.49 | 1,649,200 | — | — |
| 2024-12-17 | $4.76 | $4.76 | 646,000 | — | — |
| 2024-12-16 | $4.66 | $4.66 | 634,000 | — | — |
| 2024-12-13 | $4.76 | $4.76 | 1,194,600 | — | — |
| 2024-12-12 | $5.21 | $5.21 | 569,700 | — | — |
| 2024-12-11 | $5.72 | $5.72 | 511,000 | — | — |
| 2024-12-10 | $5.59 | $5.59 | 438,000 | — | — |
| 2024-12-09 | $5.49 | $5.49 | 980,500 | — | — |
| 2024-12-06 | $5.87 | $5.87 | 849,000 | — | — |
| 2024-12-05 | $5.71 | $5.71 | 894,100 | — | — |
| 2024-12-04 | $5.82 | $5.82 | 813,200 | — | — |
| 2024-12-03 | $5.90 | $5.90 | 1,004,000 | — | — |
| 2024-12-02 | $5.71 | $5.71 | 1,442,500 | — | — |
| 2024-11-29 | $6.54 | $6.54 | 1,737,600 | — | — |
| 2024-11-27 | $5.75 | $5.75 | 1,012,800 | — | — |
| 2024-11-26 | $5.79 | $5.79 | 1,104,200 | — | — |
| 2024-11-25 | $6.27 | $6.27 | 1,257,900 | — | — |
| 2024-11-22 | $6.30 | $6.30 | 1,659,600 | — | — |
| 2024-11-21 | $6.81 | $6.81 | 2,103,500 | — | — |
| 2024-11-20 | $6.41 | $6.41 | 1,060,400 | — | — |
| 2024-11-19 | $6.19 | $6.19 | 1,384,300 | — | — |
| 2024-11-18 | $6.61 | $6.61 | 1,222,200 | — | — |
| 2024-11-15 | $6.48 | $6.48 | 1,575,300 | — | — |
| 2024-11-14 | $7.33 | $7.33 | 855,300 | — | — |
| 2024-11-13 | $7.36 | $7.36 | 1,760,400 | — | — |
| 2024-11-12 | $8.45 | $8.45 | 1,618,600 | — | — |
| 2024-11-11 | $8.63 | $8.63 | 1,594,800 | — | — |
| 2024-11-08 | $8.98 | $8.98 | 1,761,000 | — | — |
| 2024-11-07 | $9.74 | $9.74 | 2,560,100 | — | — |
| 2024-11-06 | $8.30 | $8.30 | 1,710,900 | — | — |
| 2024-11-05 | $8.11 | $8.11 | 2,000,500 | — | — |
| 2024-11-04 | $7.15 | $7.15 | 1,992,700 | — | — |
| 2024-11-01 | $7.24 | $7.24 | 3,891,100 | — | — |
| 2024-10-31 | $9.72 | $9.72 | 3,254,900 | — | — |
| 2024-10-30 | $10.74 | $10.74 | 5,905,600 | — | — |
| 2024-10-29 | $12.31 | $12.31 | 15,703,300 | — | — |
| 2024-10-28 | $9.08 | $9.08 | 5,817,900 | — | — |
| 2024-10-25 | $7.35 | $7.35 | 3,750,300 | — | — |
| 2024-10-24 | $5.93 | $5.93 | 1,774,000 | — | — |
| 2024-10-23 | $6.78 | $6.78 | 1,932,300 | — | — |
| 2024-10-22 | $7.14 | $7.14 | 3,390,800 | — | — |
| 2024-10-21 | $8.83 | $8.83 | 12,326,900 | — | — |
| 2024-10-18 | $7.01 | $7.01 | 7,717,300 | — | — |
| 2024-10-17 | $4.45 | $4.45 | 1,333,400 | — | — |
| 2024-10-16 | $4.87 | $4.87 | 3,365,700 | — | — |
| 2024-10-15 | $3.59 | $3.59 | 283,100 | — | — |
| 2024-10-14 | $3.75 | $3.75 | 524,400 | — | — |
| 2024-10-11 | $3.17 | $3.17 | 109,700 | — | — |
| 2024-10-10 | $3.13 | $3.13 | 199,100 | — | — |
| 2024-10-09 | $2.97 | $2.97 | 249,000 | — | — |
| 2024-10-08 | $3.04 | $3.04 | 167,200 | — | — |
| 2024-10-07 | $3.01 | $3.01 | 313,800 | — | — |
| 2024-10-04 | $3.12 | $3.12 | 442,800 | — | — |
| 2024-10-03 | $3.22 | $3.22 | 1,055,900 | — | — |
| 2024-10-02 | $2.74 | $2.74 | 106,400 | — | — |
| 2024-10-01 | $2.66 | $2.66 | 190,100 | — | — |
| 2024-09-30 | $2.80 | $2.80 | 145,500 | — | — |
| 2024-09-27 | $2.86 | $2.86 | 179,600 | — | — |
| 2024-09-26 | $2.80 | $2.80 | 298,900 | — | — |
| 2024-09-25 | $2.88 | $2.88 | 350,800 | — | — |
| 2024-09-24 | $2.66 | $2.66 | 446,700 | — | — |
| 2024-09-23 | $2.74 | $2.74 | 255,700 | — | — |
| 2024-09-20 | $2.59 | $2.59 | 424,800 | — | — |
| 2024-09-19 | $2.48 | $2.48 | 57,300 | — | — |
| 2024-09-18 | $2.36 | $2.36 | 109,100 | — | — |
| 2024-09-17 | $2.47 | $2.47 | 81,600 | — | — |
| 2024-09-16 | $2.49 | $2.49 | 188,400 | — | — |
| 2024-09-13 | $2.60 | $2.60 | 148,400 | — | — |
| 2024-09-12 | $2.52 | $2.52 | 80,000 | — | — |
| 2024-09-11 | $2.52 | $2.52 | 188,800 | — | — |
| 2024-09-10 | $2.53 | $2.53 | 52,000 | — | — |
| 2024-09-09 | $2.42 | $2.42 | 47,000 | — | — |
| 2024-09-06 | $2.31 | $2.31 | 70,300 | — | — |
| 2024-09-05 | $2.35 | $2.35 | 59,800 | — | — |
| 2024-09-04 | $2.41 | $2.41 | 34,300 | — | — |
| 2024-09-03 | $2.40 | $2.40 | 121,800 | — | — |
| 2024-08-30 | $2.49 | $2.49 | 56,000 | — | — |
| 2024-08-29 | $2.54 | $2.54 | 77,300 | — | — |
| 2024-08-28 | $2.48 | $2.48 | 91,900 | — | — |
| 2024-08-27 | $2.62 | $2.62 | 47,000 | — | — |
| 2024-08-26 | $2.74 | $2.74 | 81,300 | — | — |
| 2024-08-23 | $2.67 | $2.67 | 170,800 | — | — |
| 2024-08-22 | $2.53 | $2.53 | 41,000 | — | — |
| 2024-08-21 | $2.54 | $2.54 | 79,800 | — | — |
| 2024-08-20 | $2.51 | $2.51 | 113,600 | — | — |
| 2024-08-19 | $2.58 | $2.58 | 127,100 | — | — |
| 2024-08-16 | $2.61 | $2.61 | 111,000 | — | — |
| 2024-08-15 | $2.55 | $2.55 | 68,600 | — | — |
| 2024-08-14 | $2.51 | $2.51 | 80,700 | — | — |
| 2024-08-13 | $2.57 | $2.57 | 44,300 | — | — |
| 2024-08-12 | $2.63 | $2.63 | 50,000 | — | — |
| 2024-08-09 | $2.72 | $2.72 | 27,300 | — | — |
| 2024-08-08 | $2.71 | $2.71 | 69,300 | — | — |
| 2024-08-07 | $2.52 | $2.52 | 90,200 | — | — |
| 2024-08-06 | $2.63 | $2.63 | 112,600 | — | — |
| 2024-08-05 | $2.79 | $2.79 | 200,700 | — | — |
| 2024-08-02 | $2.51 | $2.51 | 301,100 | — | — |
| 2024-08-01 | $2.93 | $2.93 | 134,700 | — | — |
| 2024-07-31 | $3.22 | $3.22 | 64,100 | — | — |
| 2024-07-30 | $3.07 | $3.07 | 32,700 | — | — |
| 2024-07-29 | $3.08 | $3.08 | 133,600 | — | — |
| 2024-07-26 | $3.09 | $3.09 | 103,600 | — | — |
| 2024-07-25 | $3.02 | $3.02 | 80,600 | — | — |
| 2024-07-24 | $2.95 | $2.95 | 90,000 | — | — |
| 2024-07-23 | $3.06 | $3.06 | 94,700 | — | — |
| 2024-07-22 | $3.07 | $3.07 | 74,200 | — | — |
| 2024-07-19 | $3.09 | $3.09 | 234,000 | — | — |
| 2024-07-18 | $3.33 | $3.33 | 181,900 | — | — |
| 2024-07-17 | $3.66 | $3.66 | 230,700 | — | — |
| 2024-07-16 | $4.10 | $4.10 | 125,300 | — | — |
| 2024-07-15 | $3.91 | $3.91 | 230,200 | — | — |
| 2024-07-12 | $4.00 | $4.00 | 276,300 | — | — |
| 2024-07-11 | $3.73 | $3.73 | 76,200 | — | — |
| 2024-07-10 | $3.74 | $3.74 | 287,900 | — | — |
| 2024-07-09 | $3.99 | $3.99 | 182,100 | — | — |
| 2024-07-08 | $4.08 | $4.08 | 733,700 | — | — |
| 2024-07-05 | $3.89 | $3.89 | 194,200 | — | — |
| 2024-07-03 | $3.78 | $3.78 | 116,900 | — | — |
| 2024-07-02 | $3.61 | $3.61 | 320,500 | — | — |
| 2024-07-01 | $3.93 | $3.93 | 400,600 | — | — |
| 2024-06-28 | $3.37 | $3.37 | 438,300 | — | — |
| 2024-06-27 | $3.64 | $3.64 | 1,130,400 | — | — |
| 2024-06-26 | $4.03 | $4.03 | 2,759,700 | — | — |
| 2024-06-25 | $3.23 | $3.23 | 916,500 | — | — |
| 2024-06-24 | $2.53 | $2.53 | 151,500 | — | — |
| 2024-06-21 | $2.41 | $2.41 | 122,600 | — | — |
| 2024-06-20 | $2.56 | $2.56 | 101,200 | — | — |
| 2024-06-18 | $2.49 | $2.49 | 98,400 | — | — |
| 2024-06-17 | $2.45 | $2.45 | 69,200 | — | — |
| 2024-06-14 | $2.45 | $2.45 | 85,500 | — | — |
| 2024-06-13 | $2.42 | $2.42 | 71,000 | — | — |
| 2024-06-12 | $2.55 | $2.55 | 237,400 | — | — |
| 2024-06-11 | $2.43 | $2.43 | 61,300 | — | — |
| 2024-06-10 | $2.40 | $2.40 | 102,400 | — | — |
| 2024-06-07 | $2.43 | $2.43 | 233,900 | — | — |
| 2024-06-06 | $2.40 | $2.40 | 128,800 | — | — |
| 2024-06-05 | $2.52 | $2.52 | 134,000 | — | — |
| 2024-06-04 | $2.50 | $2.50 | 160,200 | — | — |
| 2024-06-03 | $2.69 | $2.69 | 152,400 | — | — |
| 2024-05-31 | $2.70 | $2.70 | 79,800 | — | — |
| 2024-05-30 | $2.76 | $2.76 | 82,100 | — | — |
| 2024-05-29 | $2.66 | $2.66 | 97,400 | — | — |
| 2024-05-28 | $2.74 | $2.74 | 179,500 | — | — |
| 2024-05-24 | $2.81 | $2.81 | 265,300 | — | — |
| 2024-05-23 | $2.76 | $2.76 | 85,900 | — | — |
| 2024-05-22 | $2.95 | $2.95 | 76,400 | — | — |
| 2024-05-21 | $3.12 | $3.12 | 155,600 | — | — |
| 2024-05-20 | $3.25 | $3.25 | 397,400 | — | — |
| 2024-05-17 | $2.67 | $2.67 | 168,300 | — | — |
| 2024-05-16 | $2.42 | $2.42 | 46,300 | — | — |
| 2024-05-15 | $2.36 | $2.36 | 71,700 | — | — |
| 2024-05-14 | $2.37 | $2.37 | 51,100 | — | — |
| 2024-05-13 | $2.33 | $2.33 | 86,700 | — | — |
| 2024-05-10 | $2.43 | $2.43 | 71,900 | — | — |
| 2024-05-09 | $2.52 | $2.52 | 63,000 | — | — |
| 2024-05-08 | $2.49 | $2.49 | 18,900 | — | — |
| 2024-05-07 | $2.47 | $2.47 | 63,300 | — | — |
| 2024-05-06 | $2.50 | $2.50 | 65,600 | — | — |
| 2024-05-03 | $2.56 | $2.56 | 20,400 | — | — |
| 2024-05-02 | $2.55 | $2.55 | 36,400 | — | — |
| 2024-05-01 | $2.62 | $2.62 | 25,500 | — | — |
| 2024-04-30 | $2.48 | $2.48 | 73,900 | — | — |
| 2024-04-29 | $2.68 | $2.68 | 44,300 | — | — |
| 2024-04-26 | $2.57 | $2.57 | 23,200 | — | — |
| 2024-04-25 | $2.62 | $2.62 | 20,600 | — | — |
| 2024-04-24 | $2.59 | $2.59 | 43,400 | — | — |
| 2024-04-23 | $2.50 | $2.50 | 72,600 | — | — |
| 2024-04-22 | $2.49 | $2.49 | 19,000 | — | — |
| 2024-04-19 | $2.50 | $2.50 | 33,700 | — | — |
| 2024-04-18 | $2.50 | $2.50 | 43,500 | — | — |
| 2024-04-17 | $2.52 | $2.52 | 85,400 | — | — |
| 2024-04-16 | $2.60 | $2.60 | 89,800 | — | — |
| 2024-04-15 | $2.67 | $2.67 | 69,800 | — | — |
| 2024-04-12 | $2.81 | $2.81 | 74,600 | — | — |
| 2024-04-11 | $2.80 | $2.80 | 115,000 | — | — |
| 2024-04-10 | $2.72 | $2.72 | 41,700 | — | — |
| 2024-04-09 | $2.73 | $2.73 | 61,500 | — | — |
| 2024-04-08 | $2.72 | $2.72 | 104,400 | — | — |
| 2024-04-05 | $2.76 | $2.76 | 131,000 | — | — |
| 2024-04-04 | $2.97 | $2.97 | 154,300 | — | — |
| 2024-04-03 | $2.99 | $2.99 | 71,800 | — | — |
| 2024-04-02 | $3.00 | $3.00 | 47,400 | — | — |
| 2024-04-01 | $2.99 | $2.99 | 52,200 | — | — |
| 2024-03-28 | $2.95 | $2.95 | 191,100 | — | — |
| 2024-03-27 | $3.01 | $3.01 | 112,200 | — | — |
| 2024-03-26 | $2.83 | $2.83 | 41,000 | — | — |
| 2024-03-25 | $2.88 | $2.88 | 36,800 | — | — |
| 2024-03-22 | $2.89 | $2.89 | 46,500 | — | — |
| 2024-03-21 | $2.96 | $2.96 | 229,900 | — | — |
| 2024-03-20 | $3.02 | $3.02 | 58,400 | — | — |
| 2024-03-19 | $3.02 | $3.02 | 124,100 | — | — |
| 2024-03-18 | $3.20 | $3.20 | 367,000 | — | — |
| 2024-03-15 | $2.84 | $2.84 | 33,600 | — | — |
| 2024-03-14 | $2.87 | $2.87 | 37,500 | — | — |
| 2024-03-13 | $2.81 | $2.81 | 22,600 | — | — |
| 2024-03-12 | $2.79 | $2.79 | 46,700 | — | — |
| 2024-03-11 | $2.93 | $2.93 | 30,700 | — | — |
| 2024-03-08 | $2.98 | $2.98 | 27,700 | — | — |
| 2024-03-07 | $2.86 | $2.86 | 103,100 | — | — |
| 2024-03-06 | $2.72 | $2.72 | 38,900 | — | — |
| 2024-03-05 | $2.62 | $2.62 | 118,900 | — | — |
| 2024-03-04 | $2.79 | $2.79 | 48,700 | — | — |
| 2024-03-01 | $2.82 | $2.82 | 24,300 | — | — |
| 2024-02-29 | $2.83 | $2.83 | 51,200 | — | — |
| 2024-02-28 | $2.78 | $2.78 | 112,600 | — | — |
| 2024-02-27 | $2.86 | $2.86 | 216,300 | — | — |
| 2024-02-26 | $2.98 | $2.98 | 41,600 | — | — |
| 2024-02-23 | $2.88 | $2.88 | 67,400 | — | — |
| 2024-02-22 | $2.85 | $2.85 | 52,700 | — | — |
| 2024-02-21 | $2.91 | $2.91 | 38,800 | — | — |
| 2024-02-20 | $2.94 | $2.94 | 41,900 | — | — |
| 2024-02-16 | $3.01 | $3.01 | 29,400 | — | — |
| 2024-02-15 | $3.11 | $3.11 | 51,000 | — | — |
| 2024-02-14 | $2.97 | $2.97 | 37,300 | — | — |
| 2024-02-13 | $2.93 | $2.93 | 57,000 | — | — |
| 2024-02-12 | $3.08 | $3.08 | 41,000 | — | — |
| 2024-02-09 | $3.04 | $3.04 | 44,100 | — | — |
| 2024-02-08 | $2.89 | $2.89 | 35,600 | — | — |
| 2024-02-07 | $2.86 | $2.86 | 89,800 | — | — |
| 2024-02-06 | $2.90 | $2.90 | 83,500 | — | — |
| 2024-02-05 | $3.04 | $3.04 | 66,400 | — | — |
| 2024-02-02 | $3.13 | $3.13 | 83,000 | — | — |
| 2024-02-01 | $3.16 | $3.16 | 51,600 | — | — |
| 2024-01-31 | $3.07 | $3.07 | 59,400 | — | — |
| 2024-01-30 | $3.03 | $3.03 | 82,000 | — | — |
| 2024-01-29 | $3.08 | $3.08 | 34,900 | — | — |
| 2024-01-26 | $3.05 | $3.05 | 48,200 | — | — |
| 2024-01-25 | $3.10 | $3.10 | 32,700 | — | — |
| 2024-01-24 | $3.12 | $3.12 | 21,000 | — | — |
| 2024-01-23 | $3.17 | $3.17 | 57,900 | — | — |
| 2024-01-22 | $3.26 | $3.26 | 122,100 | — | — |
| 2024-01-19 | $3.06 | $3.06 | 141,300 | — | — |
| 2024-01-18 | $3.09 | $3.09 | 100,000 | — | — |
| 2024-01-17 | $3.28 | $3.28 | 126,100 | — | — |
| 2024-01-16 | $3.50 | $3.50 | 68,400 | — | — |
| 2024-01-12 | $3.57 | $3.57 | 151,000 | — | — |
| 2024-01-11 | $3.44 | $3.44 | 74,200 | — | — |
| 2024-01-10 | $3.52 | $3.52 | 127,700 | — | — |
| 2024-01-09 | $3.34 | $3.34 | 47,800 | — | — |
| 2024-01-08 | $3.41 | $3.41 | 81,100 | — | — |
| 2024-01-05 | $3.23 | $3.23 | 30,500 | — | — |
| 2024-01-04 | $3.30 | $3.30 | 32,700 | — | — |
| 2024-01-03 | $3.24 | $3.24 | 62,500 | — | — |
| 2024-01-02 | $3.34 | $3.34 | 56,200 | — | — |