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
- 2006-12-19 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 | $5.79 | $7.26 | 2,838,200 | — | — |
| 2024-12-30 | $5.60 | $7.03 | 2,786,800 | — | — |
| 2024-12-27 | $5.88 | $7.38 | 2,696,100 | — | — |
| 2024-12-26 | $5.92 | $7.43 | 2,301,800 | — | — |
| 2024-12-24 | $5.98 | $7.50 | 2,186,000 | — | — |
| 2024-12-23 | $6.18 | $7.75 | 1,618,300 | — | — |
| 2024-12-20 | $6.15 | $7.71 | 2,771,300 | — | — |
| 2024-12-19 | $6.21 | $7.79 | 4,731,600 | — | — |
| 2024-12-18 | $6.18 | $7.75 | 6,960,100 | — | — |
| 2024-12-17 | $6.34 | $7.95 | 3,192,500 | — | — |
| 2024-12-16 | $6.45 | $8.09 | 2,292,200 | — | — |
| 2024-12-13 | $6.76 | $8.48 | 2,514,400 | — | — |
| 2024-12-12 | $6.91 | $8.67 | 3,240,900 | — | — |
| 2024-12-11 | $6.96 | $8.73 | 2,529,900 | — | — |
| 2024-12-10 | $6.92 | $8.68 | 2,561,600 | — | — |
| 2024-12-09 | $7.06 | $8.86 | 6,149,600 | — | — |
| 2024-12-06 | $6.56 | $8.23 | 5,738,300 | — | — |
| 2024-12-05 | $6.49 | $8.14 | 3,526,100 | — | — |
| 2024-12-04 | $6.50 | $8.15 | 3,241,600 | — | — |
| 2024-12-03 | $6.48 | $8.13 | 2,373,800 | — | — |
| 2024-12-02 | $6.56 | $8.23 | 6,336,700 | — | — |
| 2024-11-29 | $6.42 | $8.05 | 3,327,500 | — | — |
| 2024-11-27 | $6.20 | $7.78 | 2,734,600 | — | — |
| 2024-11-26 | $5.98 | $7.50 | 2,314,800 | — | — |
| 2024-11-25 | $6.07 | $7.61 | 3,110,100 | — | — |
| 2024-11-22 | $5.95 | $7.46 | 3,127,000 | — | — |
| 2024-11-21 | $6.06 | $7.60 | 2,012,700 | — | — |
| 2024-11-20 | $6.05 | $7.59 | 4,083,000 | — | — |
| 2024-11-19 | $5.98 | $7.50 | 3,845,200 | — | — |
| 2024-11-18 | $6.00 | $7.53 | 8,263,200 | — | — |
| 2024-11-15 | $6.12 | $7.68 | 1,705,900 | — | — |
| 2024-11-14 | $6.18 | $7.75 | 5,682,600 | — | — |
| 2024-11-13 | $6.15 | $7.71 | 4,356,400 | — | — |
| 2024-11-12 | $6.29 | $7.89 | 3,425,900 | — | — |
| 2024-11-11 | $6.75 | $8.47 | 2,223,900 | — | — |
| 2024-11-08 | $6.83 | $8.57 | 4,348,200 | — | — |
| 2024-11-07 | $7.12 | $8.93 | 5,064,300 | — | — |
| 2024-11-06 | $6.77 | $8.49 | 4,326,400 | — | — |
| 2024-11-05 | $6.74 | $8.46 | 3,276,700 | — | — |
| 2024-11-04 | $6.57 | $8.24 | 3,819,900 | — | — |
| 2024-11-01 | $6.72 | $8.43 | 1,873,400 | — | — |
| 2024-10-31 | $6.72 | $8.43 | 3,234,000 | — | — |
| 2024-10-30 | $6.85 | $8.59 | 1,137,300 | — | — |
| 2024-10-29 | $6.95 | $8.72 | 1,816,200 | — | — |
| 2024-10-28 | $6.99 | $8.77 | 1,704,600 | — | — |
| 2024-10-25 | $6.73 | $8.44 | 1,746,400 | — | — |
| 2024-10-24 | $6.68 | $8.38 | 2,138,100 | — | — |
| 2024-10-23 | $6.66 | $8.35 | 1,673,000 | — | — |
| 2024-10-22 | $6.90 | $8.66 | 1,567,000 | — | — |
| 2024-10-21 | $6.95 | $8.72 | 2,842,000 | — | — |
| 2024-10-18 | $7.13 | $8.94 | 2,173,300 | — | — |
| 2024-10-17 | $7.04 | $8.83 | 2,942,000 | — | — |
| 2024-10-16 | $7.50 | $9.41 | 1,628,500 | — | — |
| 2024-10-15 | $7.38 | $9.26 | 3,277,800 | — | — |
| 2024-10-14 | $7.71 | $9.67 | 3,158,800 | — | — |
| 2024-10-11 | $7.89 | $9.90 | 2,645,500 | — | — |
| 2024-10-10 | $7.85 | $9.85 | 2,279,100 | — | — |
| 2024-10-09 | $7.91 | $9.92 | 3,835,700 | — | — |
| 2024-10-08 | $8.01 | $10.05 | 5,598,300 | — | — |
| 2024-10-07 | $8.48 | $10.64 | 4,177,100 | — | — |
| 2024-10-04 | $8.17 | $10.25 | 1,665,600 | — | — |
| 2024-10-03 | $7.99 | $10.02 | 2,442,500 | — | — |
| 2024-10-02 | $8.06 | $10.11 | 6,036,200 | — | — |
| 2024-10-01 | $8.17 | $10.25 | 3,773,600 | — | — |
| 2024-09-30 | $7.79 | $9.77 | 5,255,700 | — | — |
| 2024-09-27 | $7.70 | $9.66 | 6,669,100 | — | — |
| 2024-09-26 | $7.57 | $9.50 | 12,284,000 | — | — |
| 2024-09-25 | $6.53 | $8.19 | 3,422,200 | — | — |
| 2024-09-24 | $6.54 | $8.20 | 6,315,900 | — | — |
| 2024-09-23 | $6.00 | $7.53 | 2,828,700 | — | — |
| 2024-09-20 | $5.97 | $7.49 | 3,904,300 | — | — |
| 2024-09-19 | $5.85 | $7.34 | 2,823,500 | — | — |
| 2024-09-18 | $5.64 | $7.08 | 1,788,200 | — | — |
| 2024-09-17 | $5.69 | $7.14 | 3,516,900 | — | — |
| 2024-09-16 | $5.61 | $7.04 | 2,050,200 | — | — |
| 2024-09-13 | $5.71 | $7.16 | 4,297,000 | — | — |
| 2024-09-12 | $5.53 | $6.94 | 2,922,000 | — | — |
| 2024-09-11 | $5.49 | $6.89 | 3,161,700 | — | — |
| 2024-09-10 | $5.33 | $6.69 | 2,404,200 | — | — |
| 2024-09-09 | $5.34 | $6.70 | 2,505,500 | — | — |
| 2024-09-06 | $5.37 | $6.74 | 5,741,900 | — | — |
| 2024-09-05 | $5.48 | $6.87 | 2,717,700 | — | — |
| 2024-09-04 | $5.34 | $6.70 | 3,218,400 | — | — |
| 2024-09-03 | $5.05 | $6.34 | 1,994,200 | — | — |
| 2024-08-30 | $5.07 | $6.36 | 2,028,500 | — | — |
| 2024-08-29 | $5.09 | $6.39 | 1,808,000 | — | — |
| 2024-08-28 | $5.08 | $6.37 | 2,861,200 | — | — |
| 2024-08-27 | $5.41 | $6.79 | 1,825,500 | — | — |
| 2024-08-26 | $5.47 | $6.86 | 1,546,500 | — | — |
| 2024-08-23 | $5.51 | $6.91 | 3,061,800 | — | — |
| 2024-08-22 | $5.59 | $7.01 | 1,966,000 | — | — |
| 2024-08-21 | $5.64 | $7.08 | 2,709,400 | — | — |
| 2024-08-20 | $5.50 | $6.90 | 3,067,300 | — | — |
| 2024-08-19 | $5.55 | $6.96 | 8,055,900 | — | — |
| 2024-08-16 | $5.20 | $6.52 | 9,392,700 | — | — |
| 2024-08-15 | $5.18 | $6.50 | 15,128,100 | — | — |
| 2024-08-14 | $5.14 | $6.45 | 13,958,500 | — | — |
| 2024-08-13 | $5.17 | $6.49 | 7,458,900 | — | — |
| 2024-08-12 | $5.39 | $6.76 | 4,137,500 | — | — |
| 2024-08-09 | $5.57 | $6.99 | 2,366,000 | — | — |
| 2024-08-08 | $5.65 | $7.09 | 3,611,500 | — | — |
| 2024-08-07 | $5.47 | $6.86 | 3,724,100 | — | — |
| 2024-08-06 | $5.46 | $6.85 | 4,181,600 | — | — |
| 2024-08-05 | $5.32 | $6.67 | 4,729,600 | — | — |
| 2024-08-02 | $5.15 | $6.46 | 5,646,600 | — | — |
| 2024-08-01 | $5.30 | $6.65 | 7,670,700 | — | — |
| 2024-07-31 | $5.71 | $7.16 | 3,818,000 | — | — |
| 2024-07-30 | $5.75 | $7.21 | 1,703,500 | — | — |
| 2024-07-29 | $5.82 | $7.30 | 1,541,000 | — | — |
| 2024-07-26 | $5.87 | $7.36 | 1,595,800 | — | — |
| 2024-07-25 | $5.83 | $7.31 | 2,019,800 | — | — |
| 2024-07-24 | $5.81 | $7.29 | 2,802,500 | — | — |
| 2024-07-23 | $6.08 | $7.63 | 2,568,700 | — | — |
| 2024-07-22 | $6.13 | $7.69 | 2,342,000 | — | — |
| 2024-07-19 | $6.17 | $7.74 | 1,932,800 | — | — |
| 2024-07-18 | $6.05 | $7.59 | 4,545,600 | — | — |
| 2024-07-17 | $6.49 | $8.14 | 4,336,400 | — | — |
| 2024-07-16 | $6.65 | $8.34 | 2,239,500 | — | — |
| 2024-07-15 | $6.46 | $8.10 | 1,246,000 | — | — |
| 2024-07-12 | $6.64 | $8.33 | 3,147,800 | — | — |
| 2024-07-11 | $6.68 | $8.38 | 1,464,600 | — | — |
| 2024-07-10 | $6.50 | $8.15 | 2,681,100 | — | — |
| 2024-07-09 | $6.78 | $8.51 | 2,077,500 | — | — |
| 2024-07-08 | $6.64 | $8.33 | 3,198,800 | — | — |
| 2024-07-05 | $7.12 | $8.93 | 925,900 | — | — |
| 2024-07-03 | $7.23 | $9.07 | 825,900 | — | — |
| 2024-07-02 | $6.99 | $8.77 | 1,330,800 | — | — |
| 2024-07-01 | $7.02 | $8.81 | 3,144,100 | — | — |
| 2024-06-28 | $7.46 | $9.36 | 1,338,800 | — | — |
| 2024-06-27 | $7.65 | $9.60 | 1,919,800 | — | — |
| 2024-06-26 | $7.92 | $9.94 | 2,125,100 | — | — |
| 2024-06-25 | $7.90 | $9.91 | 780,000 | — | — |
| 2024-06-24 | $7.98 | $10.01 | 889,000 | — | — |
| 2024-06-21 | $7.94 | $9.96 | 1,338,400 | — | — |
| 2024-06-20 | $7.81 | $9.80 | 1,119,600 | — | — |
| 2024-06-18 | $7.71 | $9.67 | 877,700 | — | — |
| 2024-06-17 | $7.84 | $9.84 | 1,602,500 | — | — |
| 2024-06-14 | $7.78 | $9.76 | 1,666,400 | — | — |
| 2024-06-13 | $8.05 | $10.10 | 3,238,800 | — | — |
| 2024-06-12 | $7.85 | $9.85 | 2,865,200 | — | — |
| 2024-06-11 | $7.88 | $9.89 | 3,256,200 | — | — |
| 2024-06-10 | $8.11 | $10.17 | 1,460,200 | — | — |
| 2024-06-07 | $8.05 | $10.10 | 1,104,600 | — | — |
| 2024-06-06 | $8.12 | $10.19 | 1,243,200 | — | — |
| 2024-06-05 | $8.10 | $10.16 | 2,980,900 | — | — |
| 2024-06-04 | $8.24 | $10.34 | 3,353,000 | — | — |
| 2024-06-03 | $8.16 | $10.24 | 4,017,600 | — | — |
| 2024-05-31 | $7.84 | $9.84 | 4,486,300 | — | — |
| 2024-05-30 | $8.06 | $10.11 | 2,501,600 | — | — |
| 2024-05-29 | $8.04 | $10.09 | 2,390,300 | — | — |
| 2024-05-28 | $7.74 | $9.71 | 2,120,600 | — | — |
| 2024-05-24 | $7.98 | $10.01 | 3,291,200 | — | — |
| 2024-05-23 | $8.22 | $10.31 | 2,309,100 | — | — |
| 2024-05-22 | $8.59 | $10.78 | 2,950,600 | — | — |
| 2024-05-21 | $8.70 | $10.91 | 4,714,800 | — | — |
| 2024-05-20 | $8.85 | $11.10 | 5,879,300 | — | — |
| 2024-05-17 | $8.58 | $10.76 | 3,966,600 | — | — |
| 2024-05-16 | $8.56 | $10.74 | 2,437,300 | — | — |
| 2024-05-15 | $8.22 | $10.31 | 1,937,400 | — | — |
| 2024-05-14 | $8.25 | $10.35 | 3,326,100 | — | — |
| 2024-05-13 | $8.28 | $10.39 | 3,388,800 | — | — |
| 2024-05-10 | $7.85 | $9.85 | 3,108,600 | — | — |
| 2024-05-09 | $8.02 | $10.06 | 5,005,100 | — | — |
| 2024-05-08 | $7.84 | $9.84 | 6,870,200 | — | — |
| 2024-05-07 | $7.67 | $9.62 | 10,490,400 | — | — |
| 2024-05-06 | $7.37 | $9.25 | 3,881,100 | — | — |
| 2024-05-03 | $7.24 | $9.08 | 3,825,200 | — | — |
| 2024-05-02 | $7.15 | $8.97 | 9,824,000 | — | — |
| 2024-05-01 | $6.59 | $8.27 | 5,931,100 | — | — |
| 2024-04-30 | $6.54 | $8.20 | 7,959,800 | — | — |
| 2024-04-29 | $6.58 | $8.25 | 7,100,800 | — | — |
| 2024-04-26 | $6.34 | $7.95 | 2,884,400 | — | — |
| 2024-04-25 | $6.31 | $7.92 | 2,504,100 | — | — |
| 2024-04-24 | $6.27 | $7.87 | 4,117,300 | — | — |
| 2024-04-23 | $6.20 | $7.78 | 2,935,300 | — | — |
| 2024-04-22 | $6.17 | $7.74 | 3,322,800 | — | — |
| 2024-04-19 | $6.15 | $7.71 | 2,534,200 | — | — |
| 2024-04-18 | $6.23 | $7.82 | 4,145,100 | — | — |
| 2024-04-17 | $6.40 | $8.03 | 8,385,800 | — | — |
| 2024-04-16 | $6.89 | $8.64 | 2,128,200 | — | — |
| 2024-04-15 | $6.95 | $8.72 | 2,611,400 | — | — |
| 2024-04-12 | $6.95 | $8.72 | 3,459,800 | — | — |
| 2024-04-11 | $7.27 | $9.12 | 1,399,600 | — | — |
| 2024-04-10 | $7.23 | $9.07 | 2,742,200 | — | — |
| 2024-04-09 | $7.33 | $9.20 | 2,056,300 | — | — |
| 2024-04-08 | $7.09 | $8.89 | 2,033,900 | — | — |
| 2024-04-05 | $7.09 | $8.89 | 2,009,300 | — | — |
| 2024-04-04 | $7.22 | $9.06 | 1,323,100 | — | — |
| 2024-04-03 | $7.56 | $9.48 | 2,689,400 | — | — |
| 2024-04-02 | $7.34 | $9.21 | 1,892,000 | — | — |
| 2024-04-01 | $7.44 | $9.33 | 5,834,700 | — | — |
| 2024-03-28 | $7.21 | $9.04 | 1,719,000 | — | — |
| 2024-03-27 | $7.18 | $9.01 | 1,135,800 | — | — |
| 2024-03-26 | $7.09 | $8.89 | 2,097,900 | — | — |
| 2024-03-25 | $6.84 | $8.58 | 1,356,700 | — | — |
| 2024-03-22 | $6.90 | $8.66 | 1,348,700 | — | — |
| 2024-03-21 | $6.98 | $8.76 | 2,669,600 | — | — |
| 2024-03-20 | $7.10 | $8.91 | 2,962,100 | — | — |
| 2024-03-19 | $7.14 | $8.96 | 2,314,700 | — | — |
| 2024-03-18 | $7.11 | $8.92 | 1,888,800 | — | — |
| 2024-03-15 | $7.20 | $9.03 | 1,951,800 | — | — |
| 2024-03-14 | $7.30 | $9.16 | 5,931,400 | — | — |
| 2024-03-13 | $7.55 | $9.47 | 1,723,200 | — | — |
| 2024-03-12 | $7.50 | $9.41 | 3,280,900 | — | — |
| 2024-03-11 | $7.30 | $9.16 | 2,577,900 | — | — |
| 2024-03-08 | $7.30 | $9.16 | 1,332,100 | — | — |
| 2024-03-07 | $7.51 | $9.42 | 1,797,500 | — | — |
| 2024-03-06 | $7.39 | $9.27 | 2,962,300 | — | — |
| 2024-03-05 | $7.31 | $9.17 | 3,994,600 | — | — |
| 2024-03-04 | $7.33 | $9.20 | 3,484,700 | — | — |
| 2024-03-01 | $7.12 | $8.93 | 10,208,900 | — | — |
| 2024-02-29 | $7.73 | $9.70 | 9,481,600 | — | — |
| 2024-02-28 | $8.26 | $10.36 | 3,812,100 | — | — |
| 2024-02-27 | $8.33 | $10.45 | 4,559,400 | — | — |
| 2024-02-26 | $8.59 | $10.78 | 4,940,600 | — | — |
| 2024-02-23 | $8.59 | $10.78 | 3,298,000 | — | — |
| 2024-02-22 | $8.18 | $10.26 | 1,741,700 | — | — |
| 2024-02-21 | $8.35 | $10.47 | 1,404,200 | — | — |
| 2024-02-20 | $8.42 | $10.56 | 5,382,500 | — | — |
| 2024-02-16 | $8.83 | $11.08 | 4,339,700 | — | — |
| 2024-02-15 | $8.90 | $11.16 | 2,113,300 | — | — |
| 2024-02-14 | $9.18 | $11.52 | 2,005,900 | — | — |
| 2024-02-13 | $9.04 | $11.34 | 3,434,200 | — | — |
| 2024-02-12 | $9.20 | $11.54 | 2,887,900 | — | — |
| 2024-02-09 | $8.87 | $11.13 | 1,579,100 | — | — |
| 2024-02-08 | $8.77 | $11.00 | 2,479,300 | — | — |
| 2024-02-07 | $8.54 | $10.71 | 1,548,100 | — | — |
| 2024-02-06 | $8.76 | $10.99 | 2,400,600 | — | — |
| 2024-02-05 | $8.29 | $10.40 | 2,044,200 | — | — |
| 2024-02-02 | $8.00 | $10.04 | 919,800 | — | — |
| 2024-02-01 | $8.14 | $10.21 | 1,607,800 | — | — |
| 2024-01-31 | $7.81 | $9.80 | 1,843,500 | — | — |
| 2024-01-30 | $7.96 | $9.99 | 2,799,000 | — | — |
| 2024-01-29 | $8.45 | $10.60 | 1,353,800 | — | — |
| 2024-01-26 | $8.44 | $10.59 | 1,878,700 | — | — |
| 2024-01-25 | $8.51 | $10.68 | 4,232,700 | — | — |
| 2024-01-24 | $8.41 | $10.55 | 4,219,900 | — | — |
| 2024-01-23 | $7.91 | $9.92 | 4,870,900 | — | — |
| 2024-01-22 | $7.27 | $9.12 | 5,165,200 | — | — |
| 2024-01-19 | $7.61 | $9.55 | 2,091,500 | — | — |
| 2024-01-18 | $7.82 | $9.81 | 2,329,300 | — | — |
| 2024-01-17 | $7.41 | $9.30 | 5,580,500 | — | — |
| 2024-01-16 | $8.07 | $10.12 | 2,764,200 | — | — |
| 2024-01-12 | $8.21 | $10.30 | 2,107,200 | — | — |
| 2024-01-11 | $8.36 | $10.49 | 3,352,400 | — | — |
| 2024-01-10 | $7.99 | $10.02 | 5,877,800 | — | — |
| 2024-01-09 | $8.61 | $10.80 | 2,626,800 | — | — |
| 2024-01-08 | $8.81 | $11.05 | 2,232,100 | — | — |
| 2024-01-05 | $9.03 | $11.33 | 1,936,000 | — | — |
| 2024-01-04 | $9.12 | $11.44 | 2,137,900 | — | — |
| 2024-01-03 | $9.18 | $11.52 | 1,739,700 | — | — |
| 2024-01-02 | $9.23 | $11.58 | 7,784,400 | — | — |