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
- 2002-11-01 to 2026-09-03
- 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 | $3.59 | $20.68 | 336,300 | — | — |
| 2024-12-30 | $3.61 | $20.79 | 188,600 | — | — |
| 2024-12-27 | $3.75 | $21.60 | 466,100 | — | — |
| 2024-12-26 | $4.01 | $23.10 | 599,900 | — | — |
| 2024-12-24 | $4.01 | $23.10 | 61,200 | — | — |
| 2024-12-23 | $4.01 | $23.10 | 63,700 | — | — |
| 2024-12-20 | $4.01 | $23.10 | 121,700 | — | — |
| 2024-12-19 | $4.00 | $23.04 | 139,900 | — | — |
| 2024-12-18 | $4.00 | $23.04 | 95,200 | — | — |
| 2024-12-17 | $4.00 | $23.04 | 63,700 | — | — |
| 2024-12-16 | $4.00 | $23.04 | 195,900 | — | — |
| 2024-12-13 | $4.00 | $23.04 | 112,300 | — | — |
| 2024-12-12 | $4.02 | $23.15 | 58,600 | — | — |
| 2024-12-11 | $4.00 | $23.04 | 84,300 | — | — |
| 2024-12-10 | $3.99 | $22.98 | 63,000 | — | — |
| 2024-12-09 | $4.00 | $23.04 | 106,400 | — | — |
| 2024-12-06 | $3.99 | $22.98 | 124,900 | — | — |
| 2024-12-05 | $3.99 | $22.98 | 75,000 | — | — |
| 2024-12-04 | $3.99 | $22.98 | 55,000 | — | — |
| 2024-12-03 | $3.99 | $22.98 | 88,100 | — | — |
| 2024-12-02 | $4.00 | $23.04 | 51,900 | — | — |
| 2024-11-29 | $3.98 | $22.92 | 93,200 | — | — |
| 2024-11-27 | $3.99 | $22.98 | 57,000 | — | — |
| 2024-11-26 | $3.99 | $22.98 | 47,500 | — | — |
| 2024-11-25 | $4.00 | $23.04 | 121,600 | — | — |
| 2024-11-22 | $3.97 | $22.87 | 82,600 | — | — |
| 2024-11-21 | $3.99 | $22.98 | 71,800 | — | — |
| 2024-11-20 | $4.00 | $23.04 | 58,600 | — | — |
| 2024-11-19 | $3.98 | $22.92 | 73,300 | — | — |
| 2024-11-18 | $4.00 | $23.04 | 194,500 | — | — |
| 2024-11-15 | $3.97 | $22.87 | 91,900 | — | — |
| 2024-11-14 | $3.99 | $22.98 | 123,900 | — | — |
| 2024-11-13 | $3.97 | $22.87 | 139,900 | — | — |
| 2024-11-12 | $3.96 | $22.81 | 138,900 | — | — |
| 2024-11-11 | $3.99 | $22.98 | 84,200 | — | — |
| 2024-11-08 | $3.97 | $22.87 | 56,400 | — | — |
| 2024-11-07 | $3.97 | $22.87 | 33,000 | — | — |
| 2024-11-06 | $3.96 | $22.78 | 82,900 | — | — |
| 2024-11-05 | $3.97 | $22.84 | 64,900 | — | — |
| 2024-11-04 | $3.96 | $22.78 | 228,000 | — | — |
| 2024-11-01 | $3.98 | $22.90 | 162,800 | — | — |
| 2024-10-31 | $3.97 | $22.84 | 92,700 | — | — |
| 2024-10-30 | $3.97 | $22.84 | 46,300 | — | — |
| 2024-10-29 | $3.99 | $22.95 | 32,300 | — | — |
| 2024-10-28 | $4.00 | $23.01 | 154,900 | — | — |
| 2024-10-25 | $4.00 | $23.01 | 57,400 | — | — |
| 2024-10-24 | $3.99 | $22.95 | 19,700 | — | — |
| 2024-10-23 | $3.98 | $22.90 | 45,700 | — | — |
| 2024-10-22 | $3.99 | $22.95 | 76,200 | — | — |
| 2024-10-21 | $3.99 | $22.95 | 154,700 | — | — |
| 2024-10-18 | $3.99 | $22.95 | 161,900 | — | — |
| 2024-10-17 | $3.98 | $22.90 | 155,700 | — | — |
| 2024-10-16 | $4.00 | $23.01 | 140,900 | — | — |
| 2024-10-15 | $3.98 | $22.90 | 81,600 | — | — |
| 2024-10-14 | $4.00 | $23.01 | 57,600 | — | — |
| 2024-10-11 | $3.99 | $22.95 | 84,300 | — | — |
| 2024-10-10 | $3.99 | $22.95 | 70,000 | — | — |
| 2024-10-09 | $3.98 | $22.90 | 135,600 | — | — |
| 2024-10-08 | $3.99 | $22.95 | 110,200 | — | — |
| 2024-10-07 | $3.99 | $22.95 | 435,500 | — | — |
| 2024-10-04 | $3.96 | $22.78 | 546,700 | — | — |
| 2024-10-03 | $3.60 | $20.71 | 110,100 | — | — |
| 2024-10-02 | $3.79 | $21.80 | 75,700 | — | — |
| 2024-10-01 | $3.67 | $21.11 | 31,900 | — | — |
| 2024-09-30 | $3.65 | $21.00 | 28,300 | — | — |
| 2024-09-27 | $3.65 | $21.00 | 17,800 | — | — |
| 2024-09-26 | $3.59 | $20.65 | 16,600 | — | — |
| 2024-09-25 | $3.55 | $20.42 | 39,800 | — | — |
| 2024-09-24 | $3.65 | $21.00 | 67,700 | — | — |
| 2024-09-23 | $3.65 | $21.00 | 46,900 | — | — |
| 2024-09-20 | $3.63 | $20.88 | 46,600 | — | — |
| 2024-09-19 | $3.62 | $20.82 | 28,700 | — | — |
| 2024-09-18 | $3.57 | $20.54 | 37,100 | — | — |
| 2024-09-17 | $3.55 | $20.42 | 40,700 | — | — |
| 2024-09-16 | $3.57 | $20.54 | 40,900 | — | — |
| 2024-09-13 | $3.52 | $20.25 | 23,700 | — | — |
| 2024-09-12 | $3.50 | $20.13 | 27,800 | — | — |
| 2024-09-11 | $3.49 | $20.08 | 17,100 | — | — |
| 2024-09-10 | $3.58 | $20.59 | 67,100 | — | — |
| 2024-09-09 | $3.55 | $20.42 | 47,600 | — | — |
| 2024-09-06 | $3.55 | $20.42 | 40,300 | — | — |
| 2024-09-05 | $3.60 | $20.71 | 45,700 | — | — |
| 2024-09-04 | $3.60 | $20.71 | 33,500 | — | — |
| 2024-09-03 | $3.56 | $20.48 | 105,300 | — | — |
| 2024-08-30 | $3.53 | $20.31 | 26,000 | — | — |
| 2024-08-29 | $3.58 | $20.59 | 77,700 | — | — |
| 2024-08-28 | $3.60 | $20.71 | 28,600 | — | — |
| 2024-08-27 | $3.62 | $20.82 | 17,900 | — | — |
| 2024-08-26 | $3.65 | $21.00 | 69,200 | — | — |
| 2024-08-23 | $3.70 | $21.28 | 47,300 | — | — |
| 2024-08-22 | $3.65 | $21.00 | 60,600 | — | — |
| 2024-08-21 | $3.65 | $21.00 | 53,900 | — | — |
| 2024-08-20 | $3.65 | $21.00 | 86,000 | — | — |
| 2024-08-19 | $3.65 | $21.00 | 71,700 | — | — |
| 2024-08-16 | $3.58 | $20.59 | 51,800 | — | — |
| 2024-08-15 | $3.70 | $21.28 | 113,900 | — | — |
| 2024-08-14 | $3.73 | $21.46 | 91,900 | — | — |
| 2024-08-13 | $3.76 | $21.63 | 43,900 | — | — |
| 2024-08-12 | $3.70 | $21.28 | 48,500 | — | — |
| 2024-08-09 | $3.66 | $21.05 | 17,400 | — | — |
| 2024-08-08 | $3.70 | $21.28 | 29,100 | — | — |
| 2024-08-07 | $3.67 | $21.11 | 39,000 | — | — |
| 2024-08-06 | $3.66 | $21.03 | 50,400 | — | — |
| 2024-08-05 | $3.62 | $20.80 | 78,000 | — | — |
| 2024-08-02 | $3.84 | $22.06 | 69,400 | — | — |
| 2024-08-01 | $3.89 | $22.35 | 64,700 | — | — |
| 2024-07-31 | $3.95 | $22.69 | 186,900 | — | — |
| 2024-07-30 | $4.05 | $23.27 | 360,700 | — | — |
| 2024-07-29 | $3.85 | $22.12 | 627,900 | — | — |
| 2024-07-26 | $3.51 | $20.16 | 62,500 | — | — |
| 2024-07-25 | $3.53 | $20.28 | 49,200 | — | — |
| 2024-07-24 | $3.51 | $20.16 | 45,000 | — | — |
| 2024-07-23 | $3.56 | $20.45 | 52,300 | — | — |
| 2024-07-22 | $3.65 | $20.97 | 165,100 | — | — |
| 2024-07-19 | $3.64 | $20.91 | 94,900 | — | — |
| 2024-07-18 | $3.66 | $21.03 | 183,100 | — | — |
| 2024-07-17 | $3.66 | $21.03 | 152,900 | — | — |
| 2024-07-16 | $3.65 | $20.97 | 193,700 | — | — |
| 2024-07-15 | $3.64 | $20.91 | 230,600 | — | — |
| 2024-07-12 | $3.63 | $20.85 | 276,600 | — | — |
| 2024-07-11 | $3.73 | $21.43 | 795,000 | — | — |
| 2024-07-10 | $3.30 | $18.96 | 41,000 | — | — |
| 2024-07-09 | $3.25 | $18.67 | 40,700 | — | — |
| 2024-07-08 | $3.25 | $18.67 | 22,900 | — | — |
| 2024-07-05 | $3.25 | $18.67 | 36,200 | — | — |
| 2024-07-03 | $3.26 | $18.73 | 27,300 | — | — |
| 2024-07-02 | $3.22 | $18.50 | 40,100 | — | — |
| 2024-07-01 | $3.18 | $18.27 | 52,100 | — | — |
| 2024-06-28 | $3.23 | $18.56 | 72,800 | — | — |
| 2024-06-27 | $3.25 | $18.67 | 78,200 | — | — |
| 2024-06-26 | $3.36 | $19.30 | 47,900 | — | — |
| 2024-06-25 | $3.35 | $19.24 | 45,300 | — | — |
| 2024-06-24 | $3.35 | $19.24 | 76,000 | — | — |
| 2024-06-21 | $3.31 | $19.01 | 170,900 | — | — |
| 2024-06-20 | $3.30 | $18.96 | 148,700 | — | — |
| 2024-06-18 | $3.31 | $19.01 | 41,100 | — | — |
| 2024-06-17 | $3.25 | $18.67 | 80,000 | — | — |
| 2024-06-14 | $3.24 | $18.61 | 50,400 | — | — |
| 2024-06-13 | $3.30 | $18.96 | 51,800 | — | — |
| 2024-06-12 | $3.28 | $18.84 | 38,500 | — | — |
| 2024-06-11 | $3.30 | $18.96 | 76,100 | — | — |
| 2024-06-10 | $3.29 | $18.90 | 79,900 | — | — |
| 2024-06-07 | $3.25 | $18.67 | 62,700 | — | — |
| 2024-06-06 | $3.25 | $18.67 | 74,600 | — | — |
| 2024-06-05 | $3.21 | $18.44 | 51,800 | — | — |
| 2024-06-04 | $3.22 | $18.50 | 312,600 | — | — |
| 2024-06-03 | $3.13 | $17.98 | 189,800 | — | — |
| 2024-05-31 | $3.11 | $17.87 | 125,200 | — | — |
| 2024-05-30 | $3.26 | $18.73 | 145,800 | — | — |
| 2024-05-29 | $3.25 | $18.67 | 272,300 | — | — |
| 2024-05-28 | $3.15 | $18.10 | 106,000 | — | — |
| 2024-05-24 | $3.11 | $17.87 | 216,500 | — | — |
| 2024-05-23 | $3.00 | $17.23 | 56,900 | — | — |
| 2024-05-22 | $3.01 | $17.29 | 19,600 | — | — |
| 2024-05-21 | $2.99 | $17.18 | 70,700 | — | — |
| 2024-05-20 | $3.03 | $17.41 | 87,800 | — | — |
| 2024-05-17 | $3.02 | $17.35 | 51,800 | — | — |
| 2024-05-16 | $2.97 | $17.06 | 110,200 | — | — |
| 2024-05-15 | $3.00 | $17.23 | 123,200 | — | — |
| 2024-05-14 | $2.94 | $16.89 | 76,000 | — | — |
| 2024-05-13 | $2.94 | $16.89 | 57,200 | — | — |
| 2024-05-10 | $2.99 | $17.18 | 102,000 | — | — |
| 2024-05-09 | $2.92 | $16.77 | 130,300 | — | — |
| 2024-05-08 | $2.86 | $16.43 | 48,500 | — | — |
| 2024-05-07 | $2.93 | $16.83 | 44,100 | — | — |
| 2024-05-06 | $2.86 | $16.40 | 30,800 | — | — |
| 2024-05-03 | $2.88 | $16.52 | 79,800 | — | — |
| 2024-05-02 | $2.88 | $16.52 | 68,400 | — | — |
| 2024-05-01 | $2.71 | $15.54 | 35,300 | — | — |
| 2024-04-30 | $2.69 | $15.43 | 49,600 | — | — |
| 2024-04-29 | $2.68 | $15.37 | 32,500 | — | — |
| 2024-04-26 | $2.67 | $15.31 | 15,800 | — | — |
| 2024-04-25 | $2.66 | $15.25 | 19,000 | — | — |
| 2024-04-24 | $2.73 | $15.66 | 38,000 | — | — |
| 2024-04-23 | $2.60 | $14.91 | 28,500 | — | — |
| 2024-04-22 | $2.75 | $15.77 | 120,100 | — | — |
| 2024-04-19 | $2.71 | $15.54 | 49,000 | — | — |
| 2024-04-18 | $2.66 | $15.25 | 47,600 | — | — |
| 2024-04-17 | $2.74 | $15.71 | 96,000 | — | — |
| 2024-04-16 | $2.65 | $15.20 | 46,500 | — | — |
| 2024-04-15 | $2.47 | $14.16 | 129,200 | — | — |
| 2024-04-12 | $2.53 | $14.51 | 60,400 | — | — |
| 2024-04-11 | $2.56 | $14.68 | 41,200 | — | — |
| 2024-04-10 | $2.52 | $14.45 | 47,500 | — | — |
| 2024-04-09 | $2.52 | $14.45 | 58,200 | — | — |
| 2024-04-08 | $2.59 | $14.85 | 31,800 | — | — |
| 2024-04-05 | $2.66 | $15.25 | 82,400 | — | — |
| 2024-04-04 | $2.62 | $15.02 | 27,700 | — | — |
| 2024-04-03 | $2.59 | $14.85 | 30,400 | — | — |
| 2024-04-02 | $2.62 | $15.02 | 50,100 | — | — |
| 2024-04-01 | $2.54 | $14.57 | 46,100 | — | — |
| 2024-03-28 | $2.56 | $14.68 | 36,100 | — | — |
| 2024-03-27 | $2.62 | $15.02 | 30,000 | — | — |
| 2024-03-26 | $2.65 | $15.20 | 21,000 | — | — |
| 2024-03-25 | $2.60 | $14.91 | 59,900 | — | — |
| 2024-03-22 | $2.56 | $14.68 | 35,800 | — | — |
| 2024-03-21 | $2.60 | $14.91 | 22,000 | — | — |
| 2024-03-20 | $2.60 | $14.91 | 26,600 | — | — |
| 2024-03-19 | $2.58 | $14.80 | 85,700 | — | — |
| 2024-03-18 | $2.54 | $14.57 | 33,800 | — | — |
| 2024-03-15 | $2.61 | $14.97 | 52,300 | — | — |
| 2024-03-14 | $2.60 | $14.91 | 74,700 | — | — |
| 2024-03-13 | $2.60 | $14.91 | 26,700 | — | — |
| 2024-03-12 | $2.58 | $14.80 | 24,400 | — | — |
| 2024-03-11 | $2.65 | $15.20 | 47,200 | — | — |
| 2024-03-08 | $2.59 | $14.85 | 20,500 | — | — |
| 2024-03-07 | $2.65 | $15.20 | 25,800 | — | — |
| 2024-03-06 | $2.58 | $14.80 | 104,900 | — | — |
| 2024-03-05 | $2.55 | $14.62 | 110,100 | — | — |
| 2024-03-04 | $2.44 | $13.99 | 79,900 | — | — |
| 2024-03-01 | $2.34 | $13.42 | 23,700 | — | — |
| 2024-02-29 | $2.34 | $13.42 | 15,400 | — | — |
| 2024-02-28 | $2.32 | $13.30 | 32,200 | — | — |
| 2024-02-27 | $2.43 | $13.94 | 60,300 | — | — |
| 2024-02-26 | $2.37 | $13.59 | 21,300 | — | — |
| 2024-02-23 | $2.44 | $13.99 | 24,300 | — | — |
| 2024-02-22 | $2.42 | $13.88 | 36,800 | — | — |
| 2024-02-21 | $2.45 | $14.05 | 27,800 | — | — |
| 2024-02-20 | $2.43 | $13.94 | 41,300 | — | — |
| 2024-02-16 | $2.42 | $13.88 | 61,200 | — | — |
| 2024-02-15 | $2.38 | $13.65 | 82,400 | — | — |
| 2024-02-14 | $2.19 | $12.56 | 44,800 | — | — |
| 2024-02-13 | $2.20 | $12.62 | 12,600 | — | — |
| 2024-02-12 | $2.26 | $12.96 | 22,300 | — | — |
| 2024-02-09 | $2.22 | $12.73 | 14,900 | — | — |
| 2024-02-08 | $2.20 | $12.62 | 24,100 | — | — |
| 2024-02-07 | $2.23 | $12.79 | 23,300 | — | — |
| 2024-02-06 | $2.24 | $12.85 | 49,700 | — | — |
| 2024-02-05 | $2.08 | $11.90 | 72,500 | — | — |
| 2024-02-02 | $2.25 | $12.87 | 32,900 | — | — |
| 2024-02-01 | $2.18 | $12.47 | 50,300 | — | — |
| 2024-01-31 | $2.27 | $12.99 | 25,400 | — | — |
| 2024-01-30 | $2.30 | $13.16 | 26,700 | — | — |
| 2024-01-29 | $2.26 | $12.93 | 25,800 | — | — |
| 2024-01-26 | $2.26 | $12.93 | 18,500 | — | — |
| 2024-01-25 | $2.23 | $12.76 | 27,300 | — | — |
| 2024-01-24 | $2.26 | $12.93 | 28,200 | — | — |
| 2024-01-23 | $2.33 | $13.33 | 12,900 | — | — |
| 2024-01-22 | $2.35 | $13.44 | 105,300 | — | — |
| 2024-01-19 | $2.26 | $12.93 | 67,300 | — | — |
| 2024-01-18 | $2.27 | $12.99 | 55,500 | — | — |
| 2024-01-17 | $2.37 | $13.56 | 54,800 | — | — |
| 2024-01-16 | $2.43 | $13.90 | 22,800 | — | — |
| 2024-01-12 | $2.44 | $13.96 | 44,800 | — | — |
| 2024-01-11 | $2.48 | $14.19 | 48,600 | — | — |
| 2024-01-10 | $2.47 | $14.13 | 91,400 | — | — |
| 2024-01-09 | $2.46 | $14.07 | 173,700 | — | — |
| 2024-01-08 | $2.50 | $14.30 | 23,000 | — | — |
| 2024-01-05 | $2.47 | $14.13 | 38,500 | — | — |
| 2024-01-04 | $2.50 | $14.30 | 80,000 | — | — |
| 2024-01-03 | $2.47 | $14.13 | 36,800 | — | — |
| 2024-01-02 | $2.46 | $14.07 | 50,400 | — | — |