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
- 2011-05-16 to 2026-09-09
- 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 | $4.99 | $13.34 | 182,700 | — | — |
| 2024-12-30 | $4.81 | $12.86 | 235,700 | — | — |
| 2024-12-27 | $4.74 | $12.67 | 246,300 | — | — |
| 2024-12-26 | $4.70 | $12.57 | 204,400 | — | — |
| 2024-12-24 | $4.77 | $12.75 | 73,700 | — | — |
| 2024-12-23 | $4.75 | $12.70 | 113,000 | — | — |
| 2024-12-20 | $4.71 | $12.59 | 276,700 | — | — |
| 2024-12-19 | $4.77 | $12.75 | 165,200 | — | — |
| 2024-12-18 | $4.75 | $12.70 | 151,100 | — | — |
| 2024-12-17 | $4.81 | $12.86 | 1,058,800 | — | — |
| 2024-12-16 | $4.66 | $12.46 | 94,500 | — | — |
| 2024-12-13 | $4.65 | $12.43 | 542,700 | — | — |
| 2024-12-12 | $4.67 | $12.49 | 551,700 | — | — |
| 2024-12-11 | $4.71 | $12.59 | 411,800 | — | — |
| 2024-12-10 | $4.61 | $12.33 | 364,800 | — | — |
| 2024-12-09 | $4.55 | $12.16 | 119,400 | — | — |
| 2024-12-06 | $4.54 | $12.14 | 165,400 | — | — |
| 2024-12-05 | $4.72 | $12.62 | 68,500 | — | — |
| 2024-12-04 | $4.70 | $12.57 | 88,900 | — | — |
| 2024-12-03 | $4.76 | $12.73 | 69,500 | — | — |
| 2024-12-02 | $4.72 | $12.62 | 265,100 | — | — |
| 2024-11-29 | $4.82 | $12.89 | 19,100 | — | — |
| 2024-11-27 | $4.83 | $12.91 | 111,600 | — | — |
| 2024-11-26 | $4.74 | $12.67 | 181,200 | — | — |
| 2024-11-25 | $4.58 | $12.24 | 380,100 | — | — |
| 2024-11-22 | $4.44 | $11.87 | 115,700 | — | — |
| 2024-11-21 | $4.45 | $11.90 | 102,400 | — | — |
| 2024-11-20 | $4.50 | $12.03 | 134,900 | — | — |
| 2024-11-19 | $4.34 | $11.60 | 1,092,600 | — | — |
| 2024-11-18 | $4.32 | $11.55 | 328,100 | — | — |
| 2024-11-15 | $4.29 | $11.47 | 138,800 | — | — |
| 2024-11-14 | $4.40 | $11.76 | 358,000 | — | — |
| 2024-11-13 | $4.33 | $11.58 | 816,800 | — | — |
| 2024-11-12 | $4.13 | $11.04 | 270,000 | — | — |
| 2024-11-11 | $4.40 | $11.76 | 329,500 | — | — |
| 2024-11-08 | $4.20 | $11.23 | 211,000 | — | — |
| 2024-11-07 | $4.17 | $11.15 | 251,000 | — | — |
| 2024-11-06 | $4.04 | $10.80 | 230,100 | — | — |
| 2024-11-05 | $4.08 | $10.91 | 227,700 | — | — |
| 2024-11-04 | $3.98 | $10.64 | 188,600 | — | — |
| 2024-11-01 | $4.04 | $10.80 | 275,700 | — | — |
| 2024-10-31 | $4.00 | $10.69 | 236,400 | — | — |
| 2024-10-30 | $4.08 | $10.91 | 194,900 | — | — |
| 2024-10-29 | $4.02 | $10.75 | 182,300 | — | — |
| 2024-10-28 | $4.08 | $10.91 | 96,500 | — | — |
| 2024-10-25 | $4.23 | $11.31 | 171,200 | — | — |
| 2024-10-24 | $4.20 | $11.23 | 192,400 | — | — |
| 2024-10-23 | $4.18 | $11.18 | 174,100 | — | — |
| 2024-10-22 | $4.20 | $11.23 | 263,300 | — | — |
| 2024-10-21 | $4.18 | $11.18 | 295,900 | — | — |
| 2024-10-18 | $4.30 | $11.50 | 255,000 | — | — |
| 2024-10-17 | $4.30 | $11.50 | 285,100 | — | — |
| 2024-10-16 | $4.32 | $11.55 | 388,600 | — | — |
| 2024-10-15 | $4.32 | $11.55 | 146,500 | — | — |
| 2024-10-14 | $4.50 | $12.03 | 339,400 | — | — |
| 2024-10-11 | $4.56 | $12.19 | 102,700 | — | — |
| 2024-10-10 | $4.80 | $12.83 | 81,400 | — | — |
| 2024-10-09 | $4.81 | $12.86 | 103,300 | — | — |
| 2024-10-08 | $4.81 | $12.86 | 244,600 | — | — |
| 2024-10-07 | $4.63 | $12.38 | 226,500 | — | — |
| 2024-10-04 | $4.41 | $11.79 | 165,300 | — | — |
| 2024-10-03 | $4.40 | $11.76 | 97,900 | — | — |
| 2024-10-02 | $4.38 | $11.71 | 90,100 | — | — |
| 2024-10-01 | $4.50 | $12.03 | 60,700 | — | — |
| 2024-09-30 | $4.50 | $12.03 | 100,000 | — | — |
| 2024-09-27 | $4.52 | $12.08 | 68,400 | — | — |
| 2024-09-26 | $4.57 | $12.22 | 132,900 | — | — |
| 2024-09-25 | $4.74 | $12.67 | 185,600 | — | — |
| 2024-09-24 | $4.91 | $13.13 | 255,000 | — | — |
| 2024-09-23 | $4.99 | $13.34 | 474,700 | — | — |
| 2024-09-20 | $4.57 | $12.22 | 414,400 | — | — |
| 2024-09-19 | $4.41 | $11.79 | 152,300 | — | — |
| 2024-09-18 | $4.50 | $12.03 | 177,100 | — | — |
| 2024-09-17 | $4.67 | $12.49 | 265,600 | — | — |
| 2024-09-16 | $4.47 | $11.95 | 281,500 | — | — |
| 2024-09-13 | $4.31 | $11.52 | 158,000 | — | — |
| 2024-09-12 | $4.49 | $12.00 | 324,400 | — | — |
| 2024-09-11 | $4.43 | $11.84 | 1,454,000 | — | — |
| 2024-09-10 | $4.23 | $11.31 | 397,900 | — | — |
| 2024-09-09 | $4.17 | $11.15 | 194,400 | — | — |
| 2024-09-06 | $4.19 | $11.20 | 376,500 | — | — |
| 2024-09-05 | $4.14 | $11.07 | 202,400 | — | — |
| 2024-09-04 | $4.19 | $11.20 | 585,900 | — | — |
| 2024-09-03 | $3.98 | $10.64 | 244,100 | — | — |
| 2024-08-30 | $4.12 | $11.01 | 75,600 | — | — |
| 2024-08-29 | $4.10 | $10.96 | 184,900 | — | — |
| 2024-08-28 | $4.09 | $10.93 | 160,500 | — | — |
| 2024-08-27 | $4.21 | $11.26 | 73,800 | — | — |
| 2024-08-26 | $4.32 | $11.55 | 98,700 | — | — |
| 2024-08-23 | $4.32 | $11.55 | 98,300 | — | — |
| 2024-08-22 | $4.26 | $11.39 | 153,100 | — | — |
| 2024-08-21 | $4.26 | $11.39 | 239,000 | — | — |
| 2024-08-20 | $4.16 | $11.12 | 136,800 | — | — |
| 2024-08-19 | $4.24 | $11.34 | 945,600 | — | — |
| 2024-08-16 | $4.18 | $11.18 | 139,800 | — | — |
| 2024-08-15 | $4.14 | $11.07 | 328,800 | — | — |
| 2024-08-14 | $4.17 | $11.15 | 439,300 | — | — |
| 2024-08-13 | $4.15 | $11.10 | 332,000 | — | — |
| 2024-08-12 | $4.11 | $10.99 | 276,400 | — | — |
| 2024-08-09 | $4.30 | $11.50 | 397,800 | — | — |
| 2024-08-08 | $4.09 | $10.93 | 211,000 | — | — |
| 2024-08-07 | $4.09 | $10.93 | 206,000 | — | — |
| 2024-08-06 | $4.07 | $10.88 | 238,000 | — | — |
| 2024-08-05 | $4.10 | $10.96 | 417,800 | — | — |
| 2024-08-02 | $4.34 | $11.60 | 342,200 | — | — |
| 2024-08-01 | $4.61 | $12.33 | 240,300 | — | — |
| 2024-07-31 | $4.60 | $12.30 | 108,200 | — | — |
| 2024-07-30 | $4.68 | $12.51 | 290,900 | — | — |
| 2024-07-29 | $4.69 | $12.54 | 281,400 | — | — |
| 2024-07-26 | $4.68 | $12.51 | 287,800 | — | — |
| 2024-07-25 | $4.75 | $12.70 | 62,700 | — | — |
| 2024-07-24 | $4.74 | $12.67 | 144,000 | — | — |
| 2024-07-23 | $4.83 | $12.91 | 95,700 | — | — |
| 2024-07-22 | $4.85 | $12.97 | 157,300 | — | — |
| 2024-07-19 | $4.86 | $12.99 | 85,400 | — | — |
| 2024-07-18 | $4.84 | $12.94 | 160,900 | — | — |
| 2024-07-17 | $4.85 | $12.97 | 191,000 | — | — |
| 2024-07-16 | $4.86 | $12.99 | 2,096,600 | — | — |
| 2024-07-15 | $4.70 | $12.57 | 193,400 | — | — |
| 2024-07-12 | $4.60 | $12.30 | 302,300 | — | — |
| 2024-07-11 | $4.66 | $12.46 | 178,700 | — | — |
| 2024-07-10 | $4.74 | $12.67 | 256,000 | — | — |
| 2024-07-09 | $4.78 | $12.78 | 200,800 | — | — |
| 2024-07-08 | $4.85 | $12.97 | 377,000 | — | — |
| 2024-07-05 | $4.76 | $12.73 | 435,000 | — | — |
| 2024-07-03 | $4.92 | $13.15 | 266,400 | — | — |
| 2024-07-02 | $4.96 | $13.26 | 413,200 | — | — |
| 2024-07-01 | $5.06 | $13.53 | 451,300 | — | — |
| 2024-06-28 | $5.06 | $13.53 | 361,900 | — | — |
| 2024-06-27 | $4.98 | $13.31 | 435,600 | — | — |
| 2024-06-26 | $5.08 | $13.58 | 285,000 | — | — |
| 2024-06-25 | $5.19 | $13.88 | 159,200 | — | — |
| 2024-06-24 | $5.18 | $13.85 | 211,400 | — | — |
| 2024-06-21 | $5.23 | $13.98 | 444,000 | — | — |
| 2024-06-20 | $5.27 | $14.09 | 275,600 | — | — |
| 2024-06-18 | $5.31 | $14.20 | 179,100 | — | — |
| 2024-06-17 | $5.59 | $14.95 | 1,370,300 | — | — |
| 2024-06-14 | $5.18 | $13.85 | 1,936,000 | — | — |
| 2024-06-13 | $4.95 | $13.23 | 3,131,500 | — | — |
| 2024-06-12 | $5.36 | $14.33 | 1,416,000 | — | — |
| 2024-06-11 | $5.37 | $14.36 | 272,700 | — | — |
| 2024-06-10 | $5.50 | $14.70 | 1,112,100 | — | — |
| 2024-06-07 | $5.47 | $14.62 | 1,811,200 | — | — |
| 2024-06-06 | $5.89 | $15.75 | 366,100 | — | — |
| 2024-06-05 | $5.88 | $15.72 | 156,900 | — | — |
| 2024-06-04 | $5.76 | $15.40 | 215,700 | — | — |
| 2024-06-03 | $5.80 | $15.51 | 214,500 | — | — |
| 2024-05-31 | $5.68 | $15.19 | 181,000 | — | — |
| 2024-05-30 | $5.63 | $15.05 | 218,000 | — | — |
| 2024-05-29 | $5.60 | $14.97 | 155,800 | — | — |
| 2024-05-28 | $5.57 | $14.89 | 172,800 | — | — |
| 2024-05-24 | $5.68 | $15.19 | 216,500 | — | — |
| 2024-05-23 | $5.52 | $14.76 | 260,700 | — | — |
| 2024-05-22 | $5.64 | $15.08 | 130,000 | — | — |
| 2024-05-21 | $5.71 | $15.27 | 468,000 | — | — |
| 2024-05-20 | $5.66 | $15.13 | 492,800 | — | — |
| 2024-05-17 | $5.70 | $15.24 | 437,100 | — | — |
| 2024-05-16 | $5.70 | $15.24 | 408,400 | — | — |
| 2024-05-15 | $5.70 | $15.24 | 590,200 | — | — |
| 2024-05-14 | $5.60 | $14.97 | 328,100 | — | — |
| 2024-05-13 | $5.62 | $15.03 | 408,400 | — | — |
| 2024-05-10 | $5.73 | $15.32 | 355,300 | — | — |
| 2024-05-09 | $5.79 | $15.48 | 428,700 | — | — |
| 2024-05-08 | $5.93 | $15.85 | 289,100 | — | — |
| 2024-05-07 | $5.85 | $15.64 | 409,000 | — | — |
| 2024-05-06 | $5.91 | $15.80 | 276,000 | — | — |
| 2024-05-03 | $5.91 | $15.80 | 144,400 | — | — |
| 2024-05-02 | $5.86 | $15.67 | 93,700 | — | — |
| 2024-05-01 | $5.77 | $15.43 | 345,700 | — | — |
| 2024-04-30 | $5.81 | $15.53 | 130,300 | — | — |
| 2024-04-29 | $5.90 | $15.77 | 278,700 | — | — |
| 2024-04-26 | $5.76 | $15.40 | 536,900 | — | — |
| 2024-04-25 | $5.89 | $15.75 | 366,700 | — | — |
| 2024-04-24 | $5.99 | $16.01 | 401,900 | — | — |
| 2024-04-23 | $5.86 | $15.67 | 147,900 | — | — |
| 2024-04-22 | $5.77 | $15.43 | 324,300 | — | — |
| 2024-04-19 | $5.75 | $15.37 | 336,400 | — | — |
| 2024-04-18 | $5.70 | $15.24 | 266,300 | — | — |
| 2024-04-17 | $5.72 | $15.29 | 292,400 | — | — |
| 2024-04-16 | $5.79 | $15.48 | 332,700 | — | — |
| 2024-04-15 | $5.93 | $15.85 | 688,000 | — | — |
| 2024-04-12 | $6.00 | $16.04 | 375,600 | — | — |
| 2024-04-11 | $6.03 | $16.12 | 383,800 | — | — |
| 2024-04-10 | $6.05 | $16.17 | 651,900 | — | — |
| 2024-04-09 | $5.90 | $15.77 | 269,300 | — | — |
| 2024-04-08 | $5.99 | $16.01 | 329,400 | — | — |
| 2024-04-05 | $5.90 | $15.77 | 421,800 | — | — |
| 2024-04-04 | $5.75 | $15.37 | 218,400 | — | — |
| 2024-04-03 | $5.73 | $15.32 | 165,900 | — | — |
| 2024-04-02 | $5.78 | $15.45 | 146,800 | — | — |
| 2024-04-01 | $5.80 | $15.51 | 369,100 | — | — |
| 2024-03-28 | $5.76 | $15.40 | 282,200 | — | — |
| 2024-03-27 | $5.75 | $15.37 | 294,500 | — | — |
| 2024-03-26 | $5.76 | $15.40 | 360,100 | — | — |
| 2024-03-25 | $5.83 | $15.59 | 110,400 | — | — |
| 2024-03-22 | $5.85 | $15.64 | 155,600 | — | — |
| 2024-03-21 | $5.83 | $15.59 | 200,600 | — | — |
| 2024-03-20 | $5.87 | $15.69 | 215,800 | — | — |
| 2024-03-19 | $5.90 | $15.77 | 119,700 | — | — |
| 2024-03-18 | $5.93 | $15.85 | 1,672,000 | — | — |
| 2024-03-15 | $5.99 | $16.01 | 640,600 | — | — |
| 2024-03-14 | $5.96 | $15.93 | 252,000 | — | — |
| 2024-03-13 | $5.86 | $15.67 | 138,000 | — | — |
| 2024-03-12 | $5.84 | $15.61 | 222,700 | — | — |
| 2024-03-11 | $5.90 | $15.77 | 353,400 | — | — |
| 2024-03-08 | $5.83 | $15.59 | 265,100 | — | — |
| 2024-03-07 | $5.89 | $15.75 | 293,700 | — | — |
| 2024-03-06 | $5.98 | $15.99 | 275,300 | — | — |
| 2024-03-05 | $5.92 | $15.83 | 365,200 | — | — |
| 2024-03-04 | $6.00 | $16.04 | 375,100 | — | — |
| 2024-03-01 | $6.05 | $16.17 | 575,900 | — | — |
| 2024-02-29 | $5.91 | $15.80 | 296,100 | — | — |
| 2024-02-28 | $5.86 | $15.67 | 313,200 | — | — |
| 2024-02-27 | $5.92 | $15.83 | 368,200 | — | — |
| 2024-02-26 | $5.83 | $15.59 | 648,200 | — | — |
| 2024-02-23 | $5.77 | $15.43 | 648,000 | — | — |
| 2024-02-22 | $5.75 | $15.37 | 319,000 | — | — |
| 2024-02-21 | $5.77 | $15.43 | 233,900 | — | — |
| 2024-02-20 | $5.74 | $15.35 | 382,500 | — | — |
| 2024-02-16 | $5.82 | $15.56 | 323,900 | — | — |
| 2024-02-15 | $5.77 | $15.43 | 411,500 | — | — |
| 2024-02-14 | $5.81 | $15.53 | 366,100 | — | — |
| 2024-02-13 | $5.80 | $15.51 | 256,700 | — | — |
| 2024-02-12 | $5.83 | $15.59 | 408,500 | — | — |
| 2024-02-09 | $5.83 | $15.59 | 789,000 | — | — |
| 2024-02-08 | $5.77 | $15.43 | 767,300 | — | — |
| 2024-02-07 | $5.96 | $15.93 | 797,200 | — | — |
| 2024-02-06 | $5.76 | $15.40 | 419,000 | — | — |
| 2024-02-05 | $5.75 | $15.37 | 708,600 | — | — |
| 2024-02-02 | $5.82 | $15.56 | 523,400 | — | — |
| 2024-02-01 | $5.83 | $15.59 | 351,400 | — | — |
| 2024-01-31 | $5.81 | $15.53 | 234,600 | — | — |
| 2024-01-30 | $5.84 | $15.61 | 255,000 | — | — |
| 2024-01-29 | $5.85 | $15.64 | 441,700 | — | — |
| 2024-01-26 | $5.77 | $15.43 | 645,600 | — | — |
| 2024-01-25 | $5.49 | $14.68 | 362,300 | — | — |
| 2024-01-24 | $5.27 | $14.09 | 323,600 | — | — |
| 2024-01-23 | $5.16 | $13.80 | 268,700 | — | — |
| 2024-01-22 | $5.28 | $14.12 | 411,800 | — | — |
| 2024-01-19 | $5.16 | $13.80 | 754,700 | — | — |
| 2024-01-18 | $5.10 | $13.64 | 390,800 | — | — |
| 2024-01-17 | $5.00 | $13.37 | 726,700 | — | — |
| 2024-01-16 | $5.25 | $14.04 | 426,200 | — | — |
| 2024-01-12 | $5.28 | $14.12 | 247,400 | — | — |
| 2024-01-11 | $5.40 | $14.44 | 283,800 | — | — |
| 2024-01-10 | $5.45 | $14.57 | 292,000 | — | — |
| 2024-01-09 | $5.37 | $14.36 | 298,700 | — | — |
| 2024-01-08 | $5.40 | $14.44 | 486,500 | — | — |
| 2024-01-05 | $5.55 | $14.84 | 351,600 | — | — |
| 2024-01-04 | $5.57 | $14.89 | 361,300 | — | — |
| 2024-01-03 | $5.58 | $14.92 | 324,400 | — | — |
| 2024-01-02 | $5.50 | $14.70 | 335,300 | — | — |