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
- 2011-03-11 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 | $4.02 | $4.02 | 194,200 | — | — |
| 2024-12-30 | $4.01 | $4.01 | 269,800 | — | — |
| 2024-12-27 | $4.15 | $4.15 | 319,400 | — | — |
| 2024-12-26 | $4.20 | $4.20 | 439,700 | — | — |
| 2024-12-24 | $3.86 | $3.86 | 259,900 | — | — |
| 2024-12-23 | $3.91 | $3.91 | 457,200 | — | — |
| 2024-12-20 | $3.87 | $3.87 | 359,600 | — | — |
| 2024-12-19 | $3.77 | $3.77 | 207,100 | — | — |
| 2024-12-18 | $3.82 | $3.82 | 199,700 | — | — |
| 2024-12-17 | $3.98 | $3.98 | 161,600 | — | — |
| 2024-12-16 | $4.03 | $4.03 | 196,400 | — | — |
| 2024-12-13 | $4.02 | $4.02 | 141,000 | — | — |
| 2024-12-12 | $4.03 | $4.03 | 125,000 | — | — |
| 2024-12-11 | $4.15 | $4.15 | 176,900 | — | — |
| 2024-12-10 | $4.13 | $4.13 | 125,700 | — | — |
| 2024-12-09 | $4.16 | $4.16 | 378,900 | — | — |
| 2024-12-06 | $4.11 | $4.11 | 221,300 | — | — |
| 2024-12-05 | $4.26 | $4.26 | 215,800 | — | — |
| 2024-12-04 | $4.55 | $4.55 | 188,300 | — | — |
| 2024-12-03 | $4.44 | $4.44 | 258,100 | — | — |
| 2024-12-02 | $4.47 | $4.47 | 226,400 | — | — |
| 2024-11-29 | $4.32 | $4.32 | 188,600 | — | — |
| 2024-11-27 | $4.25 | $4.25 | 360,800 | — | — |
| 2024-11-26 | $4.11 | $4.11 | 276,300 | — | — |
| 2024-11-25 | $3.99 | $3.99 | 311,200 | — | — |
| 2024-11-22 | $3.86 | $3.86 | 161,100 | — | — |
| 2024-11-21 | $3.67 | $3.67 | 226,400 | — | — |
| 2024-11-20 | $3.64 | $3.64 | 170,500 | — | — |
| 2024-11-19 | $3.65 | $3.65 | 383,700 | — | — |
| 2024-11-18 | $3.73 | $3.73 | 153,800 | — | — |
| 2024-11-15 | $3.74 | $3.74 | 297,700 | — | — |
| 2024-11-14 | $3.87 | $3.87 | 221,100 | — | — |
| 2024-11-13 | $3.91 | $3.91 | 171,100 | — | — |
| 2024-11-12 | $3.86 | $3.86 | 319,200 | — | — |
| 2024-11-11 | $3.80 | $3.80 | 335,400 | — | — |
| 2024-11-08 | $3.93 | $3.93 | 249,200 | — | — |
| 2024-11-07 | $4.02 | $4.02 | 240,600 | — | — |
| 2024-11-06 | $3.90 | $3.90 | 351,900 | — | — |
| 2024-11-05 | $4.08 | $4.08 | 460,100 | — | — |
| 2024-11-04 | $3.82 | $3.82 | 599,000 | — | — |
| 2024-11-01 | $3.82 | $3.82 | 2,202,400 | — | — |
| 2024-10-31 | $4.41 | $4.41 | 581,000 | — | — |
| 2024-10-30 | $4.48 | $4.48 | 477,000 | — | — |
| 2024-10-29 | $4.50 | $4.50 | 1,553,000 | — | — |
| 2024-10-28 | $4.64 | $4.64 | 102,200 | — | — |
| 2024-10-25 | $4.75 | $4.75 | 77,500 | — | — |
| 2024-10-24 | $4.80 | $4.80 | 112,600 | — | — |
| 2024-10-23 | $4.79 | $4.79 | 79,500 | — | — |
| 2024-10-22 | $4.77 | $4.77 | 79,800 | — | — |
| 2024-10-21 | $4.84 | $4.84 | 83,700 | — | — |
| 2024-10-18 | $4.92 | $4.92 | 150,500 | — | — |
| 2024-10-17 | $4.76 | $4.76 | 84,400 | — | — |
| 2024-10-16 | $4.71 | $4.71 | 76,300 | — | — |
| 2024-10-15 | $4.73 | $4.73 | 110,100 | — | — |
| 2024-10-14 | $4.76 | $4.76 | 137,000 | — | — |
| 2024-10-11 | $4.74 | $4.74 | 113,100 | — | — |
| 2024-10-10 | $4.80 | $4.80 | 82,100 | — | — |
| 2024-10-09 | $4.81 | $4.81 | 100,500 | — | — |
| 2024-10-08 | $4.78 | $4.78 | 159,800 | — | — |
| 2024-10-07 | $4.69 | $4.69 | 88,400 | — | — |
| 2024-10-04 | $4.70 | $4.70 | 83,900 | — | — |
| 2024-10-03 | $4.65 | $4.65 | 66,200 | — | — |
| 2024-10-02 | $4.71 | $4.71 | 94,200 | — | — |
| 2024-10-01 | $4.72 | $4.72 | 117,600 | — | — |
| 2024-09-30 | $4.67 | $4.67 | 129,900 | — | — |
| 2024-09-27 | $4.70 | $4.70 | 109,100 | — | — |
| 2024-09-26 | $4.71 | $4.71 | 113,000 | — | — |
| 2024-09-25 | $4.51 | $4.51 | 104,100 | — | — |
| 2024-09-24 | $4.52 | $4.52 | 162,400 | — | — |
| 2024-09-23 | $4.62 | $4.62 | 146,300 | — | — |
| 2024-09-20 | $4.64 | $4.64 | 156,100 | — | — |
| 2024-09-19 | $4.65 | $4.65 | 149,900 | — | — |
| 2024-09-18 | $4.61 | $4.61 | 89,700 | — | — |
| 2024-09-17 | $4.65 | $4.65 | 81,100 | — | — |
| 2024-09-16 | $4.62 | $4.62 | 100,300 | — | — |
| 2024-09-13 | $4.75 | $4.75 | 169,300 | — | — |
| 2024-09-12 | $4.66 | $4.66 | 268,400 | — | — |
| 2024-09-11 | $4.48 | $4.48 | 131,100 | — | — |
| 2024-09-10 | $4.36 | $4.36 | 170,300 | — | — |
| 2024-09-09 | $4.42 | $4.42 | 160,400 | — | — |
| 2024-09-06 | $4.46 | $4.46 | 177,600 | — | — |
| 2024-09-05 | $4.64 | $4.64 | 102,500 | — | — |
| 2024-09-04 | $4.63 | $4.63 | 244,700 | — | — |
| 2024-09-03 | $4.54 | $4.54 | 251,100 | — | — |
| 2024-08-30 | $4.72 | $4.72 | 317,500 | — | — |
| 2024-08-29 | $4.84 | $4.84 | 105,400 | — | — |
| 2024-08-28 | $4.77 | $4.77 | 223,700 | — | — |
| 2024-08-27 | $4.81 | $4.81 | 218,200 | — | — |
| 2024-08-26 | $4.92 | $4.92 | 81,800 | — | — |
| 2024-08-23 | $4.93 | $4.93 | 108,000 | — | — |
| 2024-08-22 | $4.88 | $4.88 | 78,600 | — | — |
| 2024-08-21 | $4.95 | $4.95 | 69,400 | — | — |
| 2024-08-20 | $4.95 | $4.95 | 68,300 | — | — |
| 2024-08-19 | $5.02 | $5.02 | 140,300 | — | — |
| 2024-08-16 | $4.96 | $4.96 | 70,200 | — | — |
| 2024-08-15 | $4.96 | $4.96 | 70,300 | — | — |
| 2024-08-14 | $4.84 | $4.84 | 141,200 | — | — |
| 2024-08-13 | $4.98 | $4.98 | 114,200 | — | — |
| 2024-08-12 | $4.90 | $4.90 | 146,400 | — | — |
| 2024-08-09 | $4.96 | $4.96 | 145,500 | — | — |
| 2024-08-08 | $5.00 | $5.00 | 126,800 | — | — |
| 2024-08-07 | $5.00 | $5.00 | 262,000 | — | — |
| 2024-08-06 | $5.07 | $5.07 | 215,000 | — | — |
| 2024-08-05 | $5.28 | $5.28 | 564,100 | — | — |
| 2024-08-02 | $5.56 | $5.56 | 323,000 | — | — |
| 2024-08-01 | $5.75 | $5.75 | 1,643,100 | — | — |
| 2024-07-31 | $5.09 | $5.09 | 402,200 | — | — |
| 2024-07-30 | $4.92 | $4.92 | 273,800 | — | — |
| 2024-07-29 | $5.00 | $5.00 | 272,000 | — | — |
| 2024-07-26 | $4.95 | $4.95 | 192,000 | — | — |
| 2024-07-25 | $4.82 | $4.82 | 251,100 | — | — |
| 2024-07-24 | $4.89 | $4.89 | 435,800 | — | — |
| 2024-07-23 | $4.95 | $4.95 | 185,200 | — | — |
| 2024-07-22 | $4.89 | $4.89 | 227,100 | — | — |
| 2024-07-19 | $4.88 | $4.88 | 190,300 | — | — |
| 2024-07-18 | $4.90 | $4.90 | 260,800 | — | — |
| 2024-07-17 | $5.02 | $5.02 | 193,400 | — | — |
| 2024-07-16 | $5.24 | $5.24 | 135,000 | — | — |
| 2024-07-15 | $5.14 | $5.14 | 190,800 | — | — |
| 2024-07-12 | $5.08 | $5.08 | 116,900 | — | — |
| 2024-07-11 | $5.02 | $5.02 | 131,000 | — | — |
| 2024-07-10 | $4.96 | $4.96 | 81,700 | — | — |
| 2024-07-09 | $4.96 | $4.96 | 100,900 | — | — |
| 2024-07-08 | $4.98 | $4.98 | 96,700 | — | — |
| 2024-07-05 | $4.92 | $4.92 | 104,000 | — | — |
| 2024-07-03 | $4.98 | $4.98 | 173,900 | — | — |
| 2024-07-02 | $4.79 | $4.79 | 171,800 | — | — |
| 2024-07-01 | $4.77 | $4.77 | 291,800 | — | — |
| 2024-06-28 | $4.87 | $4.87 | 163,700 | — | — |
| 2024-06-27 | $4.88 | $4.88 | 301,800 | — | — |
| 2024-06-26 | $4.91 | $4.91 | 183,100 | — | — |
| 2024-06-25 | $4.85 | $4.85 | 177,300 | — | — |
| 2024-06-24 | $4.89 | $4.89 | 173,200 | — | — |
| 2024-06-21 | $4.96 | $4.96 | 248,100 | — | — |
| 2024-06-20 | $4.98 | $4.98 | 191,700 | — | — |
| 2024-06-18 | $4.94 | $4.94 | 102,000 | — | — |
| 2024-06-17 | $4.92 | $4.92 | 216,600 | — | — |
| 2024-06-14 | $4.86 | $4.86 | 130,700 | — | — |
| 2024-06-13 | $4.88 | $4.88 | 88,000 | — | — |
| 2024-06-12 | $5.00 | $5.00 | 189,100 | — | — |
| 2024-06-11 | $4.88 | $4.88 | 170,900 | — | — |
| 2024-06-10 | $4.96 | $4.96 | 111,200 | — | — |
| 2024-06-07 | $4.95 | $4.95 | 142,300 | — | — |
| 2024-06-06 | $4.99 | $4.99 | 173,800 | — | — |
| 2024-06-05 | $4.98 | $4.98 | 166,000 | — | — |
| 2024-06-04 | $4.89 | $4.89 | 170,500 | — | — |
| 2024-06-03 | $4.99 | $4.99 | 186,300 | — | — |
| 2024-05-31 | $5.03 | $5.03 | 214,900 | — | — |
| 2024-05-30 | $5.00 | $5.00 | 126,800 | — | — |
| 2024-05-29 | $4.94 | $4.94 | 117,500 | — | — |
| 2024-05-28 | $5.05 | $5.05 | 157,400 | — | — |
| 2024-05-24 | $4.95 | $4.95 | 73,700 | — | — |
| 2024-05-23 | $4.96 | $4.96 | 160,800 | — | — |
| 2024-05-22 | $4.98 | $4.98 | 126,300 | — | — |
| 2024-05-21 | $4.96 | $4.96 | 228,900 | — | — |
| 2024-05-20 | $4.98 | $4.98 | 289,500 | — | — |
| 2024-05-17 | $5.04 | $5.04 | 188,200 | — | — |
| 2024-05-16 | $5.12 | $5.12 | 205,100 | — | — |
| 2024-05-15 | $5.03 | $5.03 | 197,500 | — | — |
| 2024-05-14 | $5.02 | $5.02 | 257,300 | — | — |
| 2024-05-13 | $4.99 | $4.99 | 218,000 | — | — |
| 2024-05-10 | $4.89 | $4.89 | 168,100 | — | — |
| 2024-05-09 | $4.94 | $4.94 | 201,200 | — | — |
| 2024-05-08 | $4.99 | $4.99 | 127,700 | — | — |
| 2024-05-07 | $5.02 | $5.02 | 167,200 | — | — |
| 2024-05-06 | $5.17 | $5.17 | 327,200 | — | — |
| 2024-05-03 | $5.09 | $5.09 | 408,400 | — | — |
| 2024-05-02 | $4.93 | $4.93 | 353,000 | — | — |
| 2024-05-01 | $4.91 | $4.91 | 224,900 | — | — |
| 2024-04-30 | $5.02 | $5.02 | 187,700 | — | — |
| 2024-04-29 | $5.00 | $5.00 | 202,800 | — | — |
| 2024-04-26 | $5.00 | $5.00 | 190,400 | — | — |
| 2024-04-25 | $4.78 | $4.78 | 236,300 | — | — |
| 2024-04-24 | $4.83 | $4.83 | 198,400 | — | — |
| 2024-04-23 | $4.87 | $4.87 | 196,000 | — | — |
| 2024-04-22 | $4.85 | $4.85 | 258,300 | — | — |
| 2024-04-19 | $4.78 | $4.78 | 241,500 | — | — |
| 2024-04-18 | $4.87 | $4.87 | 290,400 | — | — |
| 2024-04-17 | $4.93 | $4.93 | 295,100 | — | — |
| 2024-04-16 | $4.99 | $4.99 | 424,800 | — | — |
| 2024-04-15 | $5.10 | $5.10 | 297,200 | — | — |
| 2024-04-12 | $5.26 | $5.26 | 407,500 | — | — |
| 2024-04-11 | $5.38 | $5.38 | 301,700 | — | — |
| 2024-04-10 | $5.39 | $5.39 | 356,900 | — | — |
| 2024-04-09 | $5.36 | $5.36 | 217,600 | — | — |
| 2024-04-08 | $5.34 | $5.34 | 350,100 | — | — |
| 2024-04-05 | $5.31 | $5.31 | 423,500 | — | — |
| 2024-04-04 | $5.47 | $5.47 | 240,400 | — | — |
| 2024-04-03 | $5.49 | $5.49 | 237,600 | — | — |
| 2024-04-02 | $5.49 | $5.49 | 335,900 | — | — |
| 2024-04-01 | $5.65 | $5.65 | 234,100 | — | — |
| 2024-03-28 | $5.58 | $5.58 | 279,200 | — | — |
| 2024-03-27 | $5.55 | $5.55 | 594,800 | — | — |
| 2024-03-26 | $5.56 | $5.56 | 735,100 | — | — |
| 2024-03-25 | $5.36 | $5.36 | 257,900 | — | — |
| 2024-03-22 | $5.56 | $5.56 | 223,900 | — | — |
| 2024-03-21 | $5.64 | $5.64 | 274,900 | — | — |
| 2024-03-20 | $5.66 | $5.66 | 208,500 | — | — |
| 2024-03-19 | $5.62 | $5.62 | 417,100 | — | — |
| 2024-03-18 | $5.60 | $5.60 | 292,000 | — | — |
| 2024-03-15 | $5.81 | $5.81 | 1,172,900 | — | — |
| 2024-03-14 | $5.58 | $5.58 | 1,215,600 | — | — |
| 2024-03-13 | $5.49 | $5.49 | 476,800 | — | — |
| 2024-03-12 | $5.50 | $5.50 | 272,100 | — | — |
| 2024-03-11 | $5.53 | $5.53 | 313,400 | — | — |
| 2024-03-08 | $5.62 | $5.62 | 429,100 | — | — |
| 2024-03-07 | $5.60 | $5.60 | 271,100 | — | — |
| 2024-03-06 | $5.49 | $5.49 | 555,700 | — | — |
| 2024-03-05 | $5.37 | $5.37 | 1,197,500 | — | — |
| 2024-03-04 | $5.50 | $5.50 | 1,530,100 | — | — |
| 2024-03-01 | $5.78 | $5.78 | 714,700 | — | — |
| 2024-02-29 | $5.70 | $5.70 | 3,032,400 | — | — |
| 2024-02-28 | $6.69 | $6.69 | 800,100 | — | — |
| 2024-02-27 | $6.52 | $6.52 | 325,200 | — | — |
| 2024-02-26 | $6.63 | $6.63 | 250,600 | — | — |
| 2024-02-23 | $6.50 | $6.50 | 250,400 | — | — |
| 2024-02-22 | $6.60 | $6.60 | 871,800 | — | — |
| 2024-02-21 | $6.39 | $6.39 | 528,700 | — | — |
| 2024-02-20 | $6.48 | $6.48 | 347,100 | — | — |
| 2024-02-16 | $6.43 | $6.43 | 302,300 | — | — |
| 2024-02-15 | $6.55 | $6.55 | 317,400 | — | — |
| 2024-02-14 | $6.68 | $6.68 | 362,900 | — | — |
| 2024-02-13 | $6.52 | $6.52 | 377,500 | — | — |
| 2024-02-12 | $6.80 | $6.80 | 235,900 | — | — |
| 2024-02-09 | $6.77 | $6.77 | 305,700 | — | — |
| 2024-02-08 | $6.72 | $6.72 | 254,800 | — | — |
| 2024-02-07 | $6.65 | $6.65 | 249,000 | — | — |
| 2024-02-06 | $6.51 | $6.51 | 277,300 | — | — |
| 2024-02-05 | $6.50 | $6.50 | 272,800 | — | — |
| 2024-02-02 | $6.49 | $6.49 | 254,100 | — | — |
| 2024-02-01 | $6.63 | $6.63 | 364,900 | — | — |
| 2024-01-31 | $6.53 | $6.53 | 285,000 | — | — |
| 2024-01-30 | $6.69 | $6.69 | 977,700 | — | — |
| 2024-01-29 | $6.69 | $6.69 | 265,400 | — | — |
| 2024-01-26 | $6.68 | $6.68 | 613,200 | — | — |
| 2024-01-25 | $6.82 | $6.82 | 216,500 | — | — |
| 2024-01-24 | $6.91 | $6.91 | 219,600 | — | — |
| 2024-01-23 | $6.93 | $6.93 | 161,100 | — | — |
| 2024-01-22 | $7.02 | $7.02 | 259,600 | — | — |
| 2024-01-19 | $6.85 | $6.85 | 200,700 | — | — |
| 2024-01-18 | $6.95 | $6.95 | 336,000 | — | — |
| 2024-01-17 | $6.74 | $6.74 | 201,200 | — | — |
| 2024-01-16 | $6.80 | $6.80 | 164,800 | — | — |
| 2024-01-12 | $6.90 | $6.90 | 174,400 | — | — |
| 2024-01-11 | $7.06 | $7.06 | 289,800 | — | — |
| 2024-01-10 | $7.10 | $7.10 | 416,000 | — | — |
| 2024-01-09 | $7.21 | $7.21 | 344,400 | — | — |
| 2024-01-08 | $7.35 | $7.35 | 274,600 | — | — |
| 2024-01-05 | $7.56 | $7.56 | 250,300 | — | — |
| 2024-01-04 | $7.67 | $7.67 | 273,100 | — | — |
| 2024-01-03 | $7.93 | $7.93 | 406,800 | — | — |
| 2024-01-02 | $7.86 | $7.86 | 593,900 | — | — |