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
- 1995-06-22 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 | $4.62 | $11.73 | 21,900 | — | — |
| 2024-12-30 | $4.52 | $11.47 | 16,400 | — | — |
| 2024-12-27 | $4.49 | $11.40 | 14,900 | — | — |
| 2024-12-26 | $4.26 | $10.81 | 15,400 | — | — |
| 2024-12-24 | $4.24 | $10.76 | 15,700 | — | — |
| 2024-12-23 | $4.23 | $10.74 | 13,800 | — | — |
| 2024-12-20 | $4.42 | $11.22 | 22,800 | — | — |
| 2024-12-19 | $4.20 | $10.66 | 13,900 | — | — |
| 2024-12-18 | $4.02 | $10.20 | 27,800 | — | — |
| 2024-12-17 | $4.11 | $10.43 | 31,200 | — | — |
| 2024-12-16 | $4.26 | $10.81 | 51,100 | — | — |
| 2024-12-13 | $4.14 | $10.51 | 41,000 | — | — |
| 2024-12-12 | $4.42 | $11.22 | 58,900 | — | — |
| 2024-12-11 | $4.65 | $11.80 | 34,800 | — | — |
| 2024-12-10 | $4.71 | $11.95 | 28,100 | — | — |
| 2024-12-09 | $4.87 | $12.36 | 29,500 | — | — |
| 2024-12-06 | $4.98 | $12.64 | 26,400 | — | — |
| 2024-12-05 | $5.18 | $13.15 | 40,000 | — | — |
| 2024-12-04 | $5.42 | $13.76 | 38,500 | — | — |
| 2024-12-03 | $5.31 | $13.48 | 47,200 | — | — |
| 2024-12-02 | $5.42 | $13.76 | 20,500 | — | — |
| 2024-11-29 | $5.44 | $13.81 | 20,700 | — | — |
| 2024-11-27 | $5.48 | $13.91 | 12,400 | — | — |
| 2024-11-26 | $5.49 | $13.93 | 20,300 | — | — |
| 2024-11-25 | $5.52 | $14.01 | 15,400 | — | — |
| 2024-11-22 | $5.63 | $14.29 | 18,100 | — | — |
| 2024-11-21 | $5.60 | $14.21 | 26,500 | — | — |
| 2024-11-20 | $5.48 | $13.91 | 11,500 | — | — |
| 2024-11-19 | $5.37 | $13.63 | 34,200 | — | — |
| 2024-11-18 | $5.51 | $13.99 | 27,900 | — | — |
| 2024-11-15 | $5.70 | $14.47 | 15,500 | — | — |
| 2024-11-14 | $5.63 | $14.29 | 17,500 | — | — |
| 2024-11-13 | $5.78 | $14.67 | 65,100 | — | — |
| 2024-11-12 | $6.21 | $15.76 | 43,300 | — | — |
| 2024-11-11 | $6.63 | $16.32 | 77,700 | — | — |
| 2024-11-08 | $6.53 | $16.07 | 68,000 | — | — |
| 2024-11-07 | $6.42 | $15.80 | 28,200 | — | — |
| 2024-11-06 | $6.13 | $15.09 | 17,400 | — | — |
| 2024-11-05 | $6.02 | $14.82 | 14,500 | — | — |
| 2024-11-04 | $5.99 | $14.74 | 13,700 | — | — |
| 2024-11-01 | $6.00 | $14.77 | 7,200 | — | — |
| 2024-10-31 | $5.99 | $14.74 | 4,500 | — | — |
| 2024-10-30 | $5.91 | $14.55 | 13,100 | — | — |
| 2024-10-29 | $5.89 | $14.50 | 9,200 | — | — |
| 2024-10-28 | $6.01 | $14.79 | 8,100 | — | — |
| 2024-10-25 | $5.93 | $14.60 | 16,100 | — | — |
| 2024-10-24 | $6.07 | $14.94 | 16,400 | — | — |
| 2024-10-23 | $5.90 | $14.52 | 4,900 | — | — |
| 2024-10-22 | $5.89 | $14.50 | 10,500 | — | — |
| 2024-10-21 | $5.92 | $14.57 | 13,100 | — | — |
| 2024-10-18 | $5.96 | $14.67 | 16,500 | — | — |
| 2024-10-17 | $5.70 | $14.03 | 14,700 | — | — |
| 2024-10-16 | $5.75 | $14.15 | 14,400 | — | — |
| 2024-10-15 | $5.73 | $14.10 | 10,400 | — | — |
| 2024-10-14 | $5.67 | $13.96 | 5,400 | — | — |
| 2024-10-11 | $5.70 | $14.03 | 19,600 | — | — |
| 2024-10-10 | $5.72 | $14.08 | 10,700 | — | — |
| 2024-10-09 | $5.62 | $13.83 | 20,200 | — | — |
| 2024-10-08 | $5.70 | $14.03 | 11,700 | — | — |
| 2024-10-07 | $5.74 | $14.13 | 12,700 | — | — |
| 2024-10-04 | $5.84 | $14.38 | 13,700 | — | — |
| 2024-10-03 | $5.80 | $14.28 | 17,200 | — | — |
| 2024-10-02 | $5.90 | $14.52 | 8,900 | — | — |
| 2024-10-01 | $5.87 | $14.45 | 22,800 | — | — |
| 2024-09-30 | $5.95 | $14.65 | 49,500 | — | — |
| 2024-09-27 | $5.60 | $13.78 | 32,600 | — | — |
| 2024-09-26 | $5.76 | $14.18 | 60,600 | — | — |
| 2024-09-25 | $6.37 | $15.68 | 24,800 | — | — |
| 2024-09-24 | $6.50 | $16.00 | 15,200 | — | — |
| 2024-09-23 | $6.60 | $16.25 | 11,400 | — | — |
| 2024-09-20 | $6.71 | $16.52 | 16,700 | — | — |
| 2024-09-19 | $6.52 | $16.05 | 26,100 | — | — |
| 2024-09-18 | $6.61 | $16.27 | 9,400 | — | — |
| 2024-09-17 | $6.65 | $16.37 | 20,800 | — | — |
| 2024-09-16 | $6.80 | $16.74 | 7,200 | — | — |
| 2024-09-13 | $6.86 | $16.89 | 3,600 | — | — |
| 2024-09-12 | $6.79 | $16.71 | 5,500 | — | — |
| 2024-09-11 | $6.80 | $16.74 | 8,400 | — | — |
| 2024-09-10 | $6.75 | $16.62 | 6,600 | — | — |
| 2024-09-09 | $6.84 | $16.84 | 9,000 | — | — |
| 2024-09-06 | $6.75 | $16.62 | 6,400 | — | — |
| 2024-09-05 | $6.81 | $16.76 | 2,300 | — | — |
| 2024-09-04 | $6.78 | $16.69 | 3,600 | — | — |
| 2024-09-03 | $6.79 | $16.71 | 5,600 | — | — |
| 2024-08-30 | $6.74 | $16.59 | 3,800 | — | — |
| 2024-08-29 | $6.75 | $16.62 | 10,000 | — | — |
| 2024-08-28 | $6.84 | $16.84 | 4,000 | — | — |
| 2024-08-27 | $6.86 | $16.89 | 5,000 | — | — |
| 2024-08-26 | $6.82 | $16.79 | 12,700 | — | — |
| 2024-08-23 | $6.85 | $16.86 | 9,700 | — | — |
| 2024-08-22 | $6.83 | $16.81 | 12,700 | — | — |
| 2024-08-21 | $6.80 | $16.74 | 6,600 | — | — |
| 2024-08-20 | $6.78 | $16.69 | 7,500 | — | — |
| 2024-08-19 | $6.78 | $16.69 | 11,500 | — | — |
| 2024-08-16 | $6.83 | $16.81 | 7,900 | — | — |
| 2024-08-15 | $6.77 | $16.66 | 11,200 | — | — |
| 2024-08-14 | $6.74 | $16.59 | 33,100 | — | — |
| 2024-08-13 | $6.82 | $16.79 | 29,500 | — | — |
| 2024-08-12 | $7.20 | $17.23 | 98,400 | — | — |
| 2024-08-09 | $7.00 | $16.75 | 23,000 | — | — |
| 2024-08-08 | $6.90 | $16.51 | 13,000 | — | — |
| 2024-08-07 | $6.79 | $16.25 | 26,700 | — | — |
| 2024-08-06 | $6.96 | $16.66 | 42,200 | — | — |
| 2024-08-05 | $7.13 | $17.06 | 24,900 | — | — |
| 2024-08-02 | $7.32 | $17.52 | 13,700 | — | — |
| 2024-08-01 | $7.30 | $17.47 | 6,400 | — | — |
| 2024-07-31 | $7.30 | $17.47 | 12,800 | — | — |
| 2024-07-30 | $7.26 | $17.37 | 14,000 | — | — |
| 2024-07-29 | $7.15 | $17.11 | 35,400 | — | — |
| 2024-07-26 | $7.00 | $16.75 | 13,000 | — | — |
| 2024-07-25 | $7.08 | $16.94 | 7,600 | — | — |
| 2024-07-24 | $7.02 | $16.80 | 9,000 | — | — |
| 2024-07-23 | $7.07 | $16.92 | 12,100 | — | — |
| 2024-07-22 | $7.07 | $16.92 | 8,200 | — | — |
| 2024-07-19 | $7.03 | $16.82 | 6,600 | — | — |
| 2024-07-18 | $7.09 | $16.97 | 9,400 | — | — |
| 2024-07-17 | $7.11 | $17.02 | 9,600 | — | — |
| 2024-07-16 | $7.08 | $16.94 | 14,800 | — | — |
| 2024-07-15 | $6.96 | $16.66 | 13,800 | — | — |
| 2024-07-12 | $6.91 | $16.54 | 9,300 | — | — |
| 2024-07-11 | $6.98 | $16.70 | 2,700 | — | — |
| 2024-07-10 | $7.13 | $17.06 | 6,800 | — | — |
| 2024-07-09 | $7.13 | $17.06 | 6,000 | — | — |
| 2024-07-08 | $7.08 | $16.94 | 16,500 | — | — |
| 2024-07-05 | $7.09 | $16.97 | 11,900 | — | — |
| 2024-07-03 | $6.95 | $16.63 | 3,200 | — | — |
| 2024-07-02 | $6.87 | $16.44 | 11,600 | — | — |
| 2024-07-01 | $6.96 | $16.66 | 11,600 | — | — |
| 2024-06-28 | $7.10 | $16.99 | 15,900 | — | — |
| 2024-06-27 | $7.04 | $16.85 | 30,000 | — | — |
| 2024-06-26 | $6.78 | $16.23 | 22,000 | — | — |
| 2024-06-25 | $6.71 | $16.06 | 5,500 | — | — |
| 2024-06-24 | $6.76 | $16.18 | 8,000 | — | — |
| 2024-06-21 | $6.76 | $16.18 | 28,300 | — | — |
| 2024-06-20 | $6.65 | $15.91 | 11,400 | — | — |
| 2024-06-18 | $6.75 | $16.15 | 10,200 | — | — |
| 2024-06-17 | $6.80 | $16.27 | 10,000 | — | — |
| 2024-06-14 | $6.89 | $16.49 | 12,000 | — | — |
| 2024-06-13 | $6.83 | $16.35 | 18,600 | — | — |
| 2024-06-12 | $6.98 | $16.70 | 9,500 | — | — |
| 2024-06-11 | $6.90 | $16.51 | 4,500 | — | — |
| 2024-06-10 | $6.74 | $16.13 | 19,800 | — | — |
| 2024-06-07 | $6.74 | $16.13 | 13,000 | — | — |
| 2024-06-06 | $6.75 | $16.15 | 23,400 | — | — |
| 2024-06-05 | $6.88 | $16.47 | 24,600 | — | — |
| 2024-06-04 | $6.82 | $16.32 | 14,200 | — | — |
| 2024-06-03 | $6.92 | $16.56 | 15,300 | — | — |
| 2024-05-31 | $6.91 | $16.54 | 13,700 | — | — |
| 2024-05-30 | $6.87 | $16.44 | 13,000 | — | — |
| 2024-05-29 | $6.81 | $16.30 | 32,700 | — | — |
| 2024-05-28 | $7.03 | $16.82 | 30,400 | — | — |
| 2024-05-24 | $6.99 | $16.73 | 15,800 | — | — |
| 2024-05-23 | $7.04 | $16.85 | 19,500 | — | — |
| 2024-05-22 | $7.10 | $16.99 | 20,900 | — | — |
| 2024-05-21 | $7.06 | $16.90 | 21,500 | — | — |
| 2024-05-20 | $7.03 | $16.82 | 18,800 | — | — |
| 2024-05-17 | $7.03 | $16.82 | 21,700 | — | — |
| 2024-05-16 | $7.05 | $16.87 | 22,700 | — | — |
| 2024-05-15 | $6.86 | $16.42 | 28,700 | — | — |
| 2024-05-14 | $6.77 | $16.20 | 29,900 | — | — |
| 2024-05-13 | $6.96 | $16.66 | 46,200 | — | — |
| 2024-05-10 | $7.35 | $17.11 | 140,500 | — | — |
| 2024-05-09 | $7.15 | $16.65 | 44,200 | — | — |
| 2024-05-08 | $7.04 | $16.39 | 17,800 | — | — |
| 2024-05-07 | $7.05 | $16.41 | 21,500 | — | — |
| 2024-05-06 | $6.92 | $16.11 | 34,300 | — | — |
| 2024-05-03 | $6.90 | $16.06 | 14,500 | — | — |
| 2024-05-02 | $6.95 | $16.18 | 9,000 | — | — |
| 2024-05-01 | $6.84 | $15.92 | 7,200 | — | — |
| 2024-04-30 | $6.72 | $15.64 | 16,400 | — | — |
| 2024-04-29 | $6.71 | $15.62 | 8,000 | — | — |
| 2024-04-26 | $6.57 | $15.30 | 28,000 | — | — |
| 2024-04-25 | $6.65 | $15.48 | 14,800 | — | — |
| 2024-04-24 | $6.61 | $15.39 | 6,900 | — | — |
| 2024-04-23 | $6.65 | $15.48 | 7,500 | — | — |
| 2024-04-22 | $6.64 | $15.46 | 11,000 | — | — |
| 2024-04-19 | $6.68 | $15.55 | 12,100 | — | — |
| 2024-04-18 | $6.62 | $15.41 | 12,200 | — | — |
| 2024-04-17 | $6.48 | $15.09 | 4,300 | — | — |
| 2024-04-16 | $6.44 | $14.99 | 15,500 | — | — |
| 2024-04-15 | $6.64 | $15.46 | 12,600 | — | — |
| 2024-04-12 | $6.59 | $15.34 | 11,900 | — | — |
| 2024-04-11 | $6.66 | $15.50 | 17,400 | — | — |
| 2024-04-10 | $6.79 | $15.81 | 9,500 | — | — |
| 2024-04-09 | $6.52 | $15.18 | 34,200 | — | — |
| 2024-04-08 | $6.96 | $16.20 | 14,800 | — | — |
| 2024-04-05 | $7.00 | $16.30 | 22,700 | — | — |
| 2024-04-04 | $6.97 | $16.23 | 15,200 | — | — |
| 2024-04-03 | $7.09 | $16.51 | 47,600 | — | — |
| 2024-04-02 | $7.00 | $16.30 | 35,500 | — | — |
| 2024-04-01 | $6.71 | $15.62 | 19,700 | — | — |
| 2024-03-28 | $6.70 | $15.60 | 6,000 | — | — |
| 2024-03-27 | $6.65 | $15.48 | 14,700 | — | — |
| 2024-03-26 | $6.63 | $15.44 | 26,900 | — | — |
| 2024-03-25 | $6.70 | $15.60 | 11,300 | — | — |
| 2024-03-22 | $6.59 | $15.34 | 10,800 | — | — |
| 2024-03-21 | $6.42 | $14.95 | 27,200 | — | — |
| 2024-03-20 | $6.47 | $15.06 | 18,000 | — | — |
| 2024-03-19 | $6.56 | $15.27 | 14,800 | — | — |
| 2024-03-18 | $6.68 | $15.55 | 15,000 | — | — |
| 2024-03-15 | $6.59 | $15.34 | 31,300 | — | — |
| 2024-03-14 | $6.35 | $14.78 | 9,000 | — | — |
| 2024-03-13 | $6.27 | $14.60 | 11,200 | — | — |
| 2024-03-12 | $6.26 | $14.57 | 9,600 | — | — |
| 2024-03-11 | $6.25 | $14.55 | 9,100 | — | — |
| 2024-03-08 | $6.22 | $14.48 | 7,200 | — | — |
| 2024-03-07 | $6.16 | $14.34 | 10,500 | — | — |
| 2024-03-06 | $6.16 | $14.34 | 9,800 | — | — |
| 2024-03-05 | $6.11 | $14.22 | 5,900 | — | — |
| 2024-03-04 | $6.12 | $14.25 | 15,900 | — | — |
| 2024-03-01 | $6.16 | $14.34 | 19,200 | — | — |
| 2024-02-29 | $6.24 | $14.53 | 15,400 | — | — |
| 2024-02-28 | $6.09 | $14.18 | 15,600 | — | — |
| 2024-02-27 | $5.89 | $13.71 | 19,700 | — | — |
| 2024-02-26 | $5.91 | $13.76 | 48,400 | — | — |
| 2024-02-23 | $6.07 | $14.13 | 12,200 | — | — |
| 2024-02-22 | $6.05 | $14.08 | 13,900 | — | — |
| 2024-02-21 | $6.10 | $14.20 | 18,800 | — | — |
| 2024-02-20 | $6.04 | $14.06 | 49,700 | — | — |
| 2024-02-16 | $6.27 | $14.60 | 84,100 | — | — |
| 2024-02-15 | $6.98 | $15.78 | 153,300 | — | — |
| 2024-02-14 | $6.49 | $14.68 | 43,100 | — | — |
| 2024-02-13 | $6.45 | $14.59 | 47,200 | — | — |
| 2024-02-12 | $6.25 | $14.13 | 28,100 | — | — |
| 2024-02-09 | $6.24 | $14.11 | 25,200 | — | — |
| 2024-02-08 | $6.16 | $13.93 | 29,600 | — | — |
| 2024-02-07 | $6.17 | $13.95 | 75,800 | — | — |
| 2024-02-06 | $5.99 | $13.55 | 18,500 | — | — |
| 2024-02-05 | $6.11 | $13.82 | 24,100 | — | — |
| 2024-02-02 | $6.33 | $14.31 | 22,100 | — | — |
| 2024-02-01 | $6.34 | $14.34 | 24,700 | — | — |
| 2024-01-31 | $6.34 | $14.34 | 15,500 | — | — |
| 2024-01-30 | $6.26 | $14.16 | 22,600 | — | — |
| 2024-01-29 | $6.26 | $14.16 | 28,300 | — | — |
| 2024-01-26 | $6.20 | $14.02 | 15,100 | — | — |
| 2024-01-25 | $6.25 | $14.13 | 27,500 | — | — |
| 2024-01-24 | $6.18 | $13.98 | 9,800 | — | — |
| 2024-01-23 | $6.17 | $13.95 | 9,700 | — | — |
| 2024-01-22 | $6.16 | $13.93 | 35,900 | — | — |
| 2024-01-19 | $6.15 | $13.91 | 19,100 | — | — |
| 2024-01-18 | $6.11 | $13.82 | 22,900 | — | — |
| 2024-01-17 | $6.05 | $13.68 | 17,500 | — | — |
| 2024-01-16 | $6.18 | $13.98 | 21,900 | — | — |
| 2024-01-12 | $6.12 | $13.84 | 7,200 | — | — |
| 2024-01-11 | $6.14 | $13.88 | 20,800 | — | — |
| 2024-01-10 | $6.12 | $13.84 | 19,700 | — | — |
| 2024-01-09 | $6.07 | $13.73 | 25,900 | — | — |
| 2024-01-08 | $6.04 | $13.66 | 48,800 | — | — |
| 2024-01-05 | $5.96 | $13.48 | 31,300 | — | — |
| 2024-01-04 | $5.93 | $13.41 | 20,500 | — | — |
| 2024-01-03 | $5.89 | $13.32 | 14,300 | — | — |
| 2024-01-02 | $5.90 | $13.34 | 30,300 | — | — |