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
- 2008-06-25 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 | $5.31 | $5.31 | 256,700 | — | — |
| 2024-12-30 | $5.45 | $5.45 | 410,500 | — | — |
| 2024-12-27 | $5.52 | $5.52 | 285,000 | — | — |
| 2024-12-26 | $5.61 | $5.61 | 415,700 | — | — |
| 2024-12-24 | $5.44 | $5.44 | 197,000 | — | — |
| 2024-12-23 | $5.30 | $5.30 | 512,300 | — | — |
| 2024-12-20 | $5.49 | $5.49 | 1,204,900 | — | — |
| 2024-12-19 | $5.41 | $5.41 | 955,700 | — | — |
| 2024-12-18 | $5.70 | $5.70 | 651,000 | — | — |
| 2024-12-17 | $6.00 | $6.00 | 662,200 | — | — |
| 2024-12-16 | $6.15 | $6.15 | 642,300 | — | — |
| 2024-12-13 | $6.12 | $6.12 | 685,700 | — | — |
| 2024-12-12 | $6.38 | $6.38 | 493,000 | — | — |
| 2024-12-11 | $6.45 | $6.45 | 525,700 | — | — |
| 2024-12-10 | $6.71 | $6.71 | 531,300 | — | — |
| 2024-12-09 | $6.60 | $6.60 | 585,900 | — | — |
| 2024-12-06 | $6.72 | $6.72 | 631,900 | — | — |
| 2024-12-05 | $6.66 | $6.66 | 1,394,800 | — | — |
| 2024-12-04 | $7.53 | $7.53 | 570,200 | — | — |
| 2024-12-03 | $7.61 | $7.61 | 608,500 | — | — |
| 2024-12-02 | $7.56 | $7.56 | 718,600 | — | — |
| 2024-11-29 | $7.72 | $7.72 | 483,300 | — | — |
| 2024-11-27 | $7.64 | $7.64 | 668,000 | — | — |
| 2024-11-26 | $7.59 | $7.59 | 1,030,400 | — | — |
| 2024-11-25 | $7.46 | $7.46 | 871,400 | — | — |
| 2024-11-22 | $7.44 | $7.44 | 1,103,700 | — | — |
| 2024-11-21 | $7.63 | $7.63 | 1,010,200 | — | — |
| 2024-11-20 | $7.50 | $7.50 | 578,500 | — | — |
| 2024-11-19 | $7.52 | $7.52 | 1,163,700 | — | — |
| 2024-11-18 | $7.27 | $7.27 | 1,433,600 | — | — |
| 2024-11-15 | $6.82 | $6.82 | 1,036,300 | — | — |
| 2024-11-14 | $7.20 | $7.20 | 834,500 | — | — |
| 2024-11-13 | $7.01 | $7.01 | 1,267,300 | — | — |
| 2024-11-12 | $7.25 | $7.25 | 2,144,300 | — | — |
| 2024-11-11 | $7.01 | $7.01 | 1,268,300 | — | — |
| 2024-11-08 | $6.50 | $6.50 | 979,300 | — | — |
| 2024-11-07 | $6.77 | $6.77 | 993,700 | — | — |
| 2024-11-06 | $6.99 | $6.99 | 1,909,200 | — | — |
| 2024-11-05 | $6.11 | $6.11 | 2,132,100 | — | — |
| 2024-11-04 | $5.74 | $5.74 | 3,911,900 | — | — |
| 2024-11-01 | $5.86 | $5.86 | 37,879,800 | — | — |
| 2024-10-31 | $3.49 | $3.49 | 638,200 | — | — |
| 2024-10-30 | $3.58 | $3.58 | 319,100 | — | — |
| 2024-10-29 | $3.62 | $3.62 | 98,500 | — | — |
| 2024-10-28 | $3.67 | $3.67 | 249,300 | — | — |
| 2024-10-25 | $3.47 | $3.47 | 206,800 | — | — |
| 2024-10-24 | $3.43 | $3.43 | 201,000 | — | — |
| 2024-10-23 | $3.46 | $3.46 | 183,100 | — | — |
| 2024-10-22 | $3.49 | $3.49 | 161,400 | — | — |
| 2024-10-21 | $3.46 | $3.46 | 119,000 | — | — |
| 2024-10-18 | $3.50 | $3.50 | 161,600 | — | — |
| 2024-10-17 | $3.44 | $3.44 | 195,500 | — | — |
| 2024-10-16 | $3.56 | $3.56 | 392,600 | — | — |
| 2024-10-15 | $3.35 | $3.35 | 552,900 | — | — |
| 2024-10-14 | $3.41 | $3.41 | 243,500 | — | — |
| 2024-10-11 | $3.55 | $3.55 | 228,900 | — | — |
| 2024-10-10 | $3.44 | $3.44 | 334,100 | — | — |
| 2024-10-09 | $3.25 | $3.25 | 284,200 | — | — |
| 2024-10-08 | $3.27 | $3.27 | 244,800 | — | — |
| 2024-10-07 | $3.32 | $3.32 | 301,800 | — | — |
| 2024-10-04 | $3.38 | $3.38 | 167,800 | — | — |
| 2024-10-03 | $3.47 | $3.47 | 196,000 | — | — |
| 2024-10-02 | $3.47 | $3.47 | 202,600 | — | — |
| 2024-10-01 | $3.56 | $3.56 | 233,900 | — | — |
| 2024-09-30 | $3.65 | $3.65 | 343,800 | — | — |
| 2024-09-27 | $3.80 | $3.80 | 174,200 | — | — |
| 2024-09-26 | $3.78 | $3.78 | 242,900 | — | — |
| 2024-09-25 | $3.78 | $3.78 | 170,800 | — | — |
| 2024-09-24 | $3.78 | $3.78 | 282,400 | — | — |
| 2024-09-23 | $3.74 | $3.74 | 337,200 | — | — |
| 2024-09-20 | $3.63 | $3.63 | 634,600 | — | — |
| 2024-09-19 | $3.70 | $3.70 | 285,900 | — | — |
| 2024-09-18 | $3.55 | $3.55 | 348,500 | — | — |
| 2024-09-17 | $3.41 | $3.41 | 406,800 | — | — |
| 2024-09-16 | $3.42 | $3.42 | 196,900 | — | — |
| 2024-09-13 | $3.55 | $3.55 | 251,900 | — | — |
| 2024-09-12 | $3.50 | $3.50 | 131,000 | — | — |
| 2024-09-11 | $3.32 | $3.32 | 374,600 | — | — |
| 2024-09-10 | $3.31 | $3.31 | 224,300 | — | — |
| 2024-09-09 | $3.37 | $3.37 | 254,500 | — | — |
| 2024-09-06 | $3.33 | $3.33 | 249,100 | — | — |
| 2024-09-05 | $3.26 | $3.26 | 158,000 | — | — |
| 2024-09-04 | $3.18 | $3.18 | 228,200 | — | — |
| 2024-09-03 | $3.28 | $3.28 | 148,400 | — | — |
| 2024-08-30 | $3.45 | $3.45 | 199,700 | — | — |
| 2024-08-29 | $3.36 | $3.36 | 234,800 | — | — |
| 2024-08-28 | $3.37 | $3.37 | 254,500 | — | — |
| 2024-08-27 | $3.49 | $3.49 | 164,800 | — | — |
| 2024-08-26 | $3.50 | $3.50 | 546,300 | — | — |
| 2024-08-23 | $3.51 | $3.51 | 450,800 | — | — |
| 2024-08-22 | $3.29 | $3.29 | 225,600 | — | — |
| 2024-08-21 | $3.45 | $3.45 | 187,400 | — | — |
| 2024-08-20 | $3.34 | $3.34 | 202,300 | — | — |
| 2024-08-19 | $3.27 | $3.27 | 325,100 | — | — |
| 2024-08-16 | $3.34 | $3.34 | 309,200 | — | — |
| 2024-08-15 | $3.30 | $3.30 | 415,300 | — | — |
| 2024-08-14 | $3.02 | $3.02 | 115,600 | — | — |
| 2024-08-13 | $3.04 | $3.04 | 290,000 | — | — |
| 2024-08-12 | $2.82 | $2.82 | 259,100 | — | — |
| 2024-08-09 | $2.75 | $2.75 | 290,000 | — | — |
| 2024-08-08 | $2.88 | $2.88 | 305,800 | — | — |
| 2024-08-07 | $2.63 | $2.63 | 189,500 | — | — |
| 2024-08-06 | $2.82 | $2.82 | 176,100 | — | — |
| 2024-08-05 | $2.69 | $2.69 | 296,500 | — | — |
| 2024-08-02 | $2.77 | $2.77 | 288,800 | — | — |
| 2024-08-01 | $2.74 | $2.74 | 330,800 | — | — |
| 2024-07-31 | $2.99 | $2.99 | 167,400 | — | — |
| 2024-07-30 | $2.99 | $2.99 | 197,200 | — | — |
| 2024-07-29 | $2.91 | $2.91 | 282,100 | — | — |
| 2024-07-26 | $3.07 | $3.07 | 271,000 | — | — |
| 2024-07-25 | $3.19 | $3.19 | 377,300 | — | — |
| 2024-07-24 | $3.20 | $3.20 | 391,700 | — | — |
| 2024-07-23 | $3.07 | $3.07 | 235,200 | — | — |
| 2024-07-22 | $2.97 | $2.97 | 175,800 | — | — |
| 2024-07-19 | $2.78 | $2.78 | 167,000 | — | — |
| 2024-07-18 | $2.76 | $2.76 | 282,600 | — | — |
| 2024-07-17 | $2.91 | $2.91 | 346,200 | — | — |
| 2024-07-16 | $3.07 | $3.07 | 515,100 | — | — |
| 2024-07-15 | $2.77 | $2.77 | 359,200 | — | — |
| 2024-07-12 | $2.61 | $2.61 | 708,800 | — | — |
| 2024-07-11 | $2.88 | $2.88 | 331,600 | — | — |
| 2024-07-10 | $2.63 | $2.63 | 146,600 | — | — |
| 2024-07-09 | $2.63 | $2.63 | 370,600 | — | — |
| 2024-07-08 | $2.51 | $2.51 | 360,200 | — | — |
| 2024-07-05 | $2.51 | $2.51 | 253,700 | — | — |
| 2024-07-03 | $2.54 | $2.54 | 133,100 | — | — |
| 2024-07-02 | $2.58 | $2.58 | 233,900 | — | — |
| 2024-07-01 | $2.69 | $2.69 | 387,700 | — | — |
| 2024-06-28 | $2.73 | $2.73 | 6,312,500 | — | — |
| 2024-06-27 | $2.65 | $2.65 | 472,400 | — | — |
| 2024-06-26 | $2.67 | $2.67 | 398,100 | — | — |
| 2024-06-25 | $2.44 | $2.44 | 427,100 | — | — |
| 2024-06-24 | $2.55 | $2.55 | 328,400 | — | — |
| 2024-06-21 | $2.73 | $2.73 | 276,700 | — | — |
| 2024-06-20 | $2.71 | $2.71 | 236,800 | — | — |
| 2024-06-18 | $2.75 | $2.75 | 367,600 | — | — |
| 2024-06-17 | $2.96 | $2.96 | 239,000 | — | — |
| 2024-06-14 | $2.98 | $2.98 | 230,200 | — | — |
| 2024-06-13 | $3.20 | $3.20 | 349,900 | — | — |
| 2024-06-12 | $3.03 | $3.03 | 209,100 | — | — |
| 2024-06-11 | $3.08 | $3.08 | 301,200 | — | — |
| 2024-06-10 | $3.08 | $3.08 | 392,400 | — | — |
| 2024-06-07 | $3.20 | $3.20 | 1,227,800 | — | — |
| 2024-06-06 | $2.86 | $2.86 | 147,700 | — | — |
| 2024-06-05 | $2.86 | $2.86 | 209,900 | — | — |
| 2024-06-04 | $2.79 | $2.79 | 303,500 | — | — |
| 2024-06-03 | $2.93 | $2.93 | 376,700 | — | — |
| 2024-05-31 | $2.76 | $2.76 | 161,800 | — | — |
| 2024-05-30 | $2.83 | $2.83 | 174,000 | — | — |
| 2024-05-29 | $2.87 | $2.87 | 181,700 | — | — |
| 2024-05-28 | $2.77 | $2.77 | 475,300 | — | — |
| 2024-05-24 | $3.12 | $3.12 | 198,400 | — | — |
| 2024-05-23 | $3.25 | $3.25 | 136,100 | — | — |
| 2024-05-22 | $3.17 | $3.17 | 216,000 | — | — |
| 2024-05-21 | $3.16 | $3.16 | 160,900 | — | — |
| 2024-05-20 | $3.16 | $3.16 | 368,700 | — | — |
| 2024-05-17 | $3.30 | $3.30 | 258,700 | — | — |
| 2024-05-16 | $3.48 | $3.48 | 195,400 | — | — |
| 2024-05-15 | $3.63 | $3.63 | 173,800 | — | — |
| 2024-05-14 | $3.66 | $3.66 | 217,300 | — | — |
| 2024-05-13 | $3.38 | $3.38 | 170,700 | — | — |
| 2024-05-10 | $3.42 | $3.42 | 222,200 | — | — |
| 2024-05-09 | $3.52 | $3.52 | 315,100 | — | — |
| 2024-05-08 | $3.83 | $3.83 | 129,900 | — | — |
| 2024-05-07 | $3.75 | $3.75 | 213,200 | — | — |
| 2024-05-06 | $3.80 | $3.80 | 240,600 | — | — |
| 2024-05-03 | $3.78 | $3.78 | 122,200 | — | — |
| 2024-05-02 | $3.76 | $3.76 | 154,700 | — | — |
| 2024-05-01 | $3.66 | $3.66 | 140,900 | — | — |
| 2024-04-30 | $3.54 | $3.54 | 145,600 | — | — |
| 2024-04-29 | $3.56 | $3.56 | 159,600 | — | — |
| 2024-04-26 | $3.44 | $3.44 | 180,300 | — | — |
| 2024-04-25 | $3.39 | $3.39 | 193,200 | — | — |
| 2024-04-24 | $3.40 | $3.40 | 179,700 | — | — |
| 2024-04-23 | $3.40 | $3.40 | 461,300 | — | — |
| 2024-04-22 | $2.95 | $2.95 | 878,400 | — | — |
| 2024-04-19 | $3.69 | $3.69 | 309,500 | — | — |
| 2024-04-18 | $3.79 | $3.79 | 199,400 | — | — |
| 2024-04-17 | $3.97 | $3.97 | 296,700 | — | — |
| 2024-04-16 | $3.94 | $3.94 | 250,600 | — | — |
| 2024-04-15 | $3.93 | $3.93 | 232,900 | — | — |
| 2024-04-12 | $3.85 | $3.85 | 438,700 | — | — |
| 2024-04-11 | $4.09 | $4.09 | 270,800 | — | — |
| 2024-04-10 | $3.92 | $3.92 | 287,200 | — | — |
| 2024-04-09 | $3.98 | $3.98 | 451,800 | — | — |
| 2024-04-08 | $4.21 | $4.21 | 302,600 | — | — |
| 2024-04-05 | $4.02 | $4.02 | 689,000 | — | — |
| 2024-04-04 | $4.32 | $4.32 | 917,500 | — | — |
| 2024-04-03 | $3.95 | $3.95 | 349,800 | — | — |
| 2024-04-02 | $3.59 | $3.59 | 365,500 | — | — |
| 2024-04-01 | $3.61 | $3.61 | 345,200 | — | — |
| 2024-03-28 | $3.48 | $3.48 | 489,700 | — | — |
| 2024-03-27 | $3.67 | $3.67 | 434,000 | — | — |
| 2024-03-26 | $3.84 | $3.84 | 628,600 | — | — |
| 2024-03-25 | $3.79 | $3.79 | 894,500 | — | — |
| 2024-03-22 | $3.56 | $3.56 | 620,400 | — | — |
| 2024-03-21 | $3.20 | $3.20 | 519,400 | — | — |
| 2024-03-20 | $3.06 | $3.06 | 1,233,700 | — | — |
| 2024-03-19 | $2.71 | $2.71 | 1,029,500 | — | — |
| 2024-03-18 | $2.99 | $2.99 | 2,302,400 | — | — |
| 2024-03-15 | $2.40 | $2.40 | 587,800 | — | — |
| 2024-03-14 | $2.05 | $2.05 | 244,800 | — | — |
| 2024-03-13 | $2.10 | $2.10 | 512,900 | — | — |
| 2024-03-12 | $1.95 | $1.95 | 296,400 | — | — |
| 2024-03-11 | $1.75 | $1.75 | 277,800 | — | — |
| 2024-03-08 | $1.72 | $1.72 | 155,500 | — | — |
| 2024-03-07 | $1.60 | $1.60 | 231,400 | — | — |
| 2024-03-06 | $1.74 | $1.74 | 170,700 | — | — |
| 2024-03-05 | $1.73 | $1.73 | 237,500 | — | — |
| 2024-03-04 | $1.66 | $1.66 | 103,100 | — | — |
| 2024-03-01 | $1.61 | $1.61 | 37,500 | — | — |
| 2024-02-29 | $1.67 | $1.67 | 77,800 | — | — |
| 2024-02-28 | $1.72 | $1.72 | 86,500 | — | — |
| 2024-02-27 | $1.73 | $1.73 | 216,500 | — | — |
| 2024-02-26 | $1.65 | $1.65 | 124,300 | — | — |
| 2024-02-23 | $1.52 | $1.52 | 107,700 | — | — |
| 2024-02-22 | $1.52 | $1.52 | 109,700 | — | — |
| 2024-02-21 | $1.52 | $1.52 | 42,400 | — | — |
| 2024-02-20 | $1.59 | $1.59 | 37,100 | — | — |
| 2024-02-16 | $1.62 | $1.62 | 63,000 | — | — |
| 2024-02-15 | $1.62 | $1.62 | 73,300 | — | — |
| 2024-02-14 | $1.63 | $1.63 | 48,100 | — | — |
| 2024-02-13 | $1.60 | $1.60 | 125,900 | — | — |
| 2024-02-12 | $1.56 | $1.56 | 141,300 | — | — |
| 2024-02-09 | $1.53 | $1.53 | 20,100 | — | — |
| 2024-02-08 | $1.52 | $1.52 | 36,300 | — | — |
| 2024-02-07 | $1.54 | $1.54 | 18,100 | — | — |
| 2024-02-06 | $1.52 | $1.52 | 73,500 | — | — |
| 2024-02-05 | $1.55 | $1.55 | 53,600 | — | — |
| 2024-02-02 | $1.52 | $1.52 | 65,000 | — | — |
| 2024-02-01 | $1.51 | $1.51 | 36,700 | — | — |
| 2024-01-31 | $1.46 | $1.46 | 38,100 | — | — |
| 2024-01-30 | $1.52 | $1.52 | 27,300 | — | — |
| 2024-01-29 | $1.55 | $1.55 | 63,800 | — | — |
| 2024-01-26 | $1.53 | $1.53 | 98,500 | — | — |
| 2024-01-25 | $1.47 | $1.47 | 30,600 | — | — |
| 2024-01-24 | $1.46 | $1.46 | 45,300 | — | — |
| 2024-01-23 | $1.36 | $1.36 | 27,700 | — | — |
| 2024-01-22 | $1.37 | $1.37 | 142,500 | — | — |
| 2024-01-19 | $1.40 | $1.40 | 47,900 | — | — |
| 2024-01-18 | $1.43 | $1.43 | 21,500 | — | — |
| 2024-01-17 | $1.43 | $1.43 | 36,600 | — | — |
| 2024-01-16 | $1.42 | $1.42 | 32,500 | — | — |
| 2024-01-12 | $1.45 | $1.45 | 14,300 | — | — |
| 2024-01-11 | $1.48 | $1.48 | 40,600 | — | — |
| 2024-01-10 | $1.50 | $1.50 | 33,600 | — | — |
| 2024-01-09 | $1.48 | $1.48 | 17,100 | — | — |
| 2024-01-08 | $1.44 | $1.44 | 105,700 | — | — |
| 2024-01-05 | $1.46 | $1.46 | 71,200 | — | — |
| 2024-01-04 | $1.48 | $1.48 | 16,200 | — | — |
| 2024-01-03 | $1.49 | $1.49 | 61,800 | — | — |
| 2024-01-02 | $1.43 | $1.43 | 86,600 | — | — |