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
- 1993-05-13 to 2026-08-27
- 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 | $4.80 | $6.52 | 17,800 | — | — |
| 2024-12-30 | $4.28 | $5.81 | 2,900 | — | — |
| 2024-12-27 | $4.44 | $6.03 | 33,900 | — | — |
| 2024-12-26 | $4.58 | $6.22 | 1,500 | — | — |
| 2024-12-24 | $4.70 | $6.38 | 7,800 | — | — |
| 2024-12-23 | $4.00 | $5.43 | 6,800 | — | — |
| 2024-12-20 | $4.10 | $5.57 | 47,300 | — | — |
| 2024-12-19 | $4.43 | $6.01 | 17,600 | — | — |
| 2024-12-18 | $4.15 | $5.63 | 1,500 | — | — |
| 2024-12-17 | $4.28 | $5.81 | 1,100 | — | — |
| 2024-12-16 | $4.45 | $6.04 | 6,400 | — | — |
| 2024-12-13 | $4.25 | $5.77 | 23,400 | — | — |
| 2024-12-12 | $4.75 | $6.45 | 5,700 | — | — |
| 2024-12-11 | $4.78 | $6.49 | 0 | — | — |
| 2024-12-10 | $4.78 | $6.49 | 900 | — | — |
| 2024-12-09 | $4.76 | $6.46 | 2,900 | — | — |
| 2024-12-06 | $5.07 | $6.88 | 500 | — | — |
| 2024-12-05 | $4.95 | $6.72 | 700 | — | — |
| 2024-12-04 | $4.90 | $6.65 | 1,100 | — | — |
| 2024-12-03 | $4.76 | $6.46 | 300 | — | — |
| 2024-12-02 | $4.75 | $6.45 | 6,900 | — | — |
| 2024-11-29 | $4.54 | $6.16 | 100 | — | — |
| 2024-11-27 | $4.70 | $6.38 | 800 | — | — |
| 2024-11-26 | $4.86 | $6.60 | 2,800 | — | — |
| 2024-11-25 | $4.50 | $6.11 | 13,900 | — | — |
| 2024-11-22 | $4.33 | $5.88 | 0 | — | — |
| 2024-11-21 | $4.33 | $5.88 | 0 | — | — |
| 2024-11-20 | $4.33 | $5.88 | 0 | — | — |
| 2024-11-19 | $4.33 | $5.88 | 3,900 | — | — |
| 2024-11-18 | $4.35 | $5.90 | 2,000 | — | — |
| 2024-11-15 | $4.00 | $5.43 | 100 | — | — |
| 2024-11-14 | $4.00 | $5.43 | 3,000 | — | — |
| 2024-11-13 | $4.05 | $5.50 | 0 | — | — |
| 2024-11-12 | $4.05 | $5.50 | 5,500 | — | — |
| 2024-11-11 | $4.04 | $5.48 | 3,800 | — | — |
| 2024-11-08 | $4.09 | $5.55 | 100 | — | — |
| 2024-11-07 | $4.01 | $5.44 | 100 | — | — |
| 2024-11-06 | $4.20 | $5.70 | 800 | — | — |
| 2024-11-05 | $4.20 | $5.70 | 2,900 | — | — |
| 2024-11-04 | $4.20 | $5.70 | 700 | — | — |
| 2024-11-01 | $4.12 | $5.59 | 4,300 | — | — |
| 2024-10-31 | $4.10 | $5.57 | 12,400 | — | — |
| 2024-10-30 | $4.30 | $5.84 | 7,900 | — | — |
| 2024-10-29 | $4.45 | $6.04 | 700 | — | — |
| 2024-10-28 | $4.38 | $5.95 | 3,200 | — | — |
| 2024-10-25 | $4.45 | $6.04 | 5,700 | — | — |
| 2024-10-24 | $3.99 | $5.42 | 0 | — | — |
| 2024-10-23 | $3.99 | $5.42 | 0 | — | — |
| 2024-10-22 | $3.99 | $5.42 | 0 | — | — |
| 2024-10-21 | $3.99 | $5.42 | 9,400 | — | — |
| 2024-10-18 | $3.90 | $5.29 | 0 | — | — |
| 2024-10-17 | $3.90 | $5.29 | 2,200 | — | — |
| 2024-10-16 | $3.81 | $5.17 | 3,000 | — | — |
| 2024-10-15 | $4.50 | $6.11 | 2,100 | — | — |
| 2024-10-14 | $4.10 | $5.57 | 600 | — | — |
| 2024-10-11 | $4.35 | $5.90 | 100 | — | — |
| 2024-10-10 | $4.35 | $5.90 | 0 | — | — |
| 2024-10-09 | $4.35 | $5.90 | 100 | — | — |
| 2024-10-08 | $4.20 | $5.70 | 900 | — | — |
| 2024-10-07 | $4.10 | $5.57 | 4,500 | — | — |
| 2024-10-04 | $4.33 | $5.88 | 6,700 | — | — |
| 2024-10-03 | $4.40 | $5.97 | 300 | — | — |
| 2024-10-02 | $4.28 | $5.81 | 800 | — | — |
| 2024-10-01 | $4.35 | $5.90 | 1,100 | — | — |
| 2024-09-30 | $4.35 | $5.90 | 700 | — | — |
| 2024-09-27 | $4.49 | $6.09 | 1,300 | — | — |
| 2024-09-26 | $4.35 | $5.90 | 300 | — | — |
| 2024-09-25 | $4.37 | $5.93 | 500 | — | — |
| 2024-09-24 | $4.41 | $5.99 | 900 | — | — |
| 2024-09-23 | $4.14 | $5.62 | 3,700 | — | — |
| 2024-09-20 | $4.31 | $5.85 | 0 | — | — |
| 2024-09-19 | $4.31 | $5.85 | 3,200 | — | — |
| 2024-09-18 | $4.45 | $6.04 | 1,300 | — | — |
| 2024-09-17 | $4.40 | $5.97 | 8,700 | — | — |
| 2024-09-16 | $4.50 | $6.11 | 4,900 | — | — |
| 2024-09-13 | $4.61 | $6.26 | 23,700 | — | — |
| 2024-09-12 | $3.99 | $5.42 | 1,000 | — | — |
| 2024-09-11 | $3.90 | $5.29 | 13,400 | — | — |
| 2024-09-10 | $4.15 | $5.63 | 2,800 | — | — |
| 2024-09-09 | $4.00 | $5.43 | 3,400 | — | — |
| 2024-09-06 | $4.06 | $5.51 | 400 | — | — |
| 2024-09-05 | $4.00 | $5.43 | 8,500 | — | — |
| 2024-09-04 | $4.23 | $5.74 | 400 | — | — |
| 2024-09-03 | $4.02 | $5.46 | 300 | — | — |
| 2024-08-30 | $4.23 | $5.74 | 300 | — | — |
| 2024-08-29 | $4.23 | $5.74 | 1,200 | — | — |
| 2024-08-28 | $4.01 | $5.44 | 600 | — | — |
| 2024-08-27 | $4.00 | $5.43 | 1,800 | — | — |
| 2024-08-26 | $4.14 | $5.62 | 600 | — | — |
| 2024-08-23 | $4.21 | $5.71 | 7,100 | — | — |
| 2024-08-22 | $4.10 | $5.57 | 6,200 | — | — |
| 2024-08-21 | $4.12 | $5.59 | 300 | — | — |
| 2024-08-20 | $4.27 | $5.80 | 0 | — | — |
| 2024-08-19 | $4.27 | $5.80 | 700 | — | — |
| 2024-08-16 | $4.24 | $5.76 | 3,300 | — | — |
| 2024-08-15 | $4.36 | $5.92 | 9,900 | — | — |
| 2024-08-14 | $4.25 | $5.77 | 11,500 | — | — |
| 2024-08-13 | $4.37 | $5.93 | 600 | — | — |
| 2024-08-12 | $4.26 | $5.78 | 9,800 | — | — |
| 2024-08-09 | $4.27 | $5.80 | 11,600 | — | — |
| 2024-08-08 | $4.25 | $5.77 | 4,500 | — | — |
| 2024-08-07 | $4.25 | $5.77 | 200 | — | — |
| 2024-08-06 | $4.30 | $5.84 | 3,200 | — | — |
| 2024-08-05 | $4.30 | $5.84 | 16,700 | — | — |
| 2024-08-02 | $4.54 | $6.16 | 0 | — | — |
| 2024-08-01 | $4.54 | $6.16 | 0 | — | — |
| 2024-07-31 | $4.54 | $6.16 | 0 | — | — |
| 2024-07-30 | $4.54 | $6.16 | 300 | — | — |
| 2024-07-29 | $4.57 | $6.20 | 0 | — | — |
| 2024-07-26 | $4.57 | $6.20 | 500 | — | — |
| 2024-07-25 | $4.45 | $6.04 | 700 | — | — |
| 2024-07-24 | $4.55 | $6.18 | 0 | — | — |
| 2024-07-23 | $4.55 | $6.18 | 4,700 | — | — |
| 2024-07-22 | $4.45 | $6.04 | 300 | — | — |
| 2024-07-19 | $4.57 | $6.20 | 400 | — | — |
| 2024-07-18 | $4.52 | $6.14 | 2,000 | — | — |
| 2024-07-17 | $4.59 | $6.23 | 0 | — | — |
| 2024-07-16 | $4.59 | $6.23 | 0 | — | — |
| 2024-07-15 | $4.59 | $6.23 | 2,100 | — | — |
| 2024-07-12 | $4.57 | $6.20 | 5,500 | — | — |
| 2024-07-11 | $4.58 | $6.22 | 2,700 | — | — |
| 2024-07-10 | $4.56 | $6.19 | 15,800 | — | — |
| 2024-07-09 | $4.60 | $6.24 | 5,800 | — | — |
| 2024-07-08 | $4.72 | $6.41 | 6,700 | — | — |
| 2024-07-05 | $4.70 | $6.38 | 4,700 | — | — |
| 2024-07-03 | $4.80 | $6.52 | 4,600 | — | — |
| 2024-07-02 | $4.86 | $6.60 | 12,400 | — | — |
| 2024-07-01 | $4.95 | $6.72 | 3,200 | — | — |
| 2024-06-28 | $4.90 | $6.65 | 4,200 | — | — |
| 2024-06-27 | $5.09 | $6.91 | 3,300 | — | — |
| 2024-06-26 | $4.94 | $6.71 | 1,500 | — | — |
| 2024-06-25 | $4.99 | $6.77 | 11,200 | — | — |
| 2024-06-24 | $5.06 | $6.87 | 24,100 | — | — |
| 2024-06-21 | $5.00 | $6.79 | 5,500 | — | — |
| 2024-06-20 | $4.93 | $6.69 | 9,700 | — | — |
| 2024-06-18 | $5.04 | $6.84 | 2,000 | — | — |
| 2024-06-17 | $4.97 | $6.75 | 1,600 | — | — |
| 2024-06-14 | $5.09 | $6.91 | 9,200 | — | — |
| 2024-06-13 | $5.08 | $6.90 | 26,900 | — | — |
| 2024-06-12 | $5.10 | $6.92 | 17,900 | — | — |
| 2024-06-11 | $5.18 | $7.03 | 2,400 | — | — |
| 2024-06-10 | $5.20 | $7.06 | 2,400 | — | — |
| 2024-06-07 | $5.26 | $7.14 | 2,700 | — | — |
| 2024-06-06 | $5.10 | $6.92 | 8,400 | — | — |
| 2024-06-05 | $5.20 | $7.06 | 4,400 | — | — |
| 2024-06-04 | $5.10 | $6.92 | 1,000 | — | — |
| 2024-06-03 | $5.33 | $7.24 | 200 | — | — |
| 2024-05-31 | $5.20 | $7.06 | 3,300 | — | — |
| 2024-05-30 | $5.30 | $7.19 | 1,700 | — | — |
| 2024-05-29 | $5.38 | $7.30 | 4,700 | — | — |
| 2024-05-28 | $5.40 | $7.33 | 6,200 | — | — |
| 2024-05-24 | $5.45 | $7.40 | 2,600 | — | — |
| 2024-05-23 | $5.50 | $7.47 | 5,600 | — | — |
| 2024-05-22 | $5.30 | $7.19 | 8,100 | — | — |
| 2024-05-21 | $5.30 | $7.19 | 300 | — | — |
| 2024-05-20 | $5.40 | $7.33 | 5,100 | — | — |
| 2024-05-17 | $5.35 | $7.26 | 2,200 | — | — |
| 2024-05-16 | $5.34 | $7.25 | 8,700 | — | — |
| 2024-05-15 | $5.36 | $7.28 | 2,300 | — | — |
| 2024-05-14 | $5.35 | $7.26 | 7,200 | — | — |
| 2024-05-13 | $5.26 | $7.14 | 25,400 | — | — |
| 2024-05-10 | $5.35 | $7.26 | 13,500 | — | — |
| 2024-05-09 | $5.40 | $7.33 | 61,100 | — | — |
| 2024-05-08 | $5.65 | $7.67 | 9,700 | — | — |
| 2024-05-07 | $5.65 | $7.67 | 13,800 | — | — |
| 2024-05-06 | $5.90 | $8.01 | 0 | — | — |
| 2024-05-03 | $5.90 | $8.01 | 2,000 | — | — |
| 2024-05-02 | $6.20 | $8.42 | 200 | — | — |
| 2024-05-01 | $6.43 | $8.73 | 1,900 | — | — |
| 2024-04-30 | $6.14 | $8.33 | 400 | — | — |
| 2024-04-29 | $5.91 | $8.02 | 2,200 | — | — |
| 2024-04-26 | $5.90 | $8.01 | 2,600 | — | — |
| 2024-04-25 | $5.90 | $8.01 | 0 | — | — |
| 2024-04-24 | $5.90 | $8.01 | 1,200 | — | — |
| 2024-04-23 | $5.85 | $7.94 | 7,700 | — | — |
| 2024-04-22 | $5.95 | $8.08 | 2,400 | — | — |
| 2024-04-19 | $6.25 | $8.48 | 1,600 | — | — |
| 2024-04-18 | $6.00 | $8.14 | 12,000 | — | — |
| 2024-04-17 | $6.06 | $8.23 | 4,800 | — | — |
| 2024-04-16 | $6.11 | $8.29 | 400 | — | — |
| 2024-04-15 | $6.08 | $8.25 | 800 | — | — |
| 2024-04-12 | $5.95 | $8.08 | 200 | — | — |
| 2024-04-11 | $6.11 | $8.29 | 2,100 | — | — |
| 2024-04-10 | $6.11 | $8.29 | 0 | — | — |
| 2024-04-09 | $6.11 | $8.29 | 100 | — | — |
| 2024-04-08 | $6.25 | $8.48 | 16,100 | — | — |
| 2024-04-05 | $6.30 | $8.55 | 4,500 | — | — |
| 2024-04-04 | $6.29 | $8.54 | 1,100 | — | — |
| 2024-04-03 | $6.27 | $8.51 | 900 | — | — |
| 2024-04-02 | $6.25 | $8.48 | 500 | — | — |
| 2024-04-01 | $6.25 | $8.48 | 1,300 | — | — |
| 2024-03-28 | $6.25 | $8.48 | 500 | — | — |
| 2024-03-27 | $6.25 | $8.48 | 1,500 | — | — |
| 2024-03-26 | $6.25 | $8.48 | 0 | — | — |
| 2024-03-25 | $6.25 | $8.48 | 1,900 | — | — |
| 2024-03-22 | $6.25 | $8.48 | 1,600 | — | — |
| 2024-03-21 | $6.26 | $8.50 | 3,800 | — | — |
| 2024-03-20 | $6.29 | $8.54 | 1,100 | — | — |
| 2024-03-19 | $6.15 | $8.35 | 6,300 | — | — |
| 2024-03-18 | $6.20 | $8.42 | 3,800 | — | — |
| 2024-03-15 | $6.25 | $8.48 | 0 | — | — |
| 2024-03-14 | $6.25 | $8.48 | 300 | — | — |
| 2024-03-13 | $6.25 | $8.48 | 5,800 | — | — |
| 2024-03-12 | $6.35 | $8.62 | 1,400 | — | — |
| 2024-03-11 | $6.28 | $8.52 | 2,100 | — | — |
| 2024-03-08 | $6.25 | $8.48 | 2,500 | — | — |
| 2024-03-07 | $6.25 | $8.48 | 800 | — | — |
| 2024-03-06 | $6.13 | $8.32 | 0 | — | — |
| 2024-03-05 | $6.13 | $8.32 | 5,100 | — | — |
| 2024-03-04 | $6.28 | $8.52 | 6,800 | — | — |
| 2024-03-01 | $6.30 | $8.55 | 2,800 | — | — |
| 2024-02-29 | $6.25 | $8.48 | 1,000 | — | — |
| 2024-02-28 | $6.25 | $8.48 | 200 | — | — |
| 2024-02-27 | $6.25 | $8.48 | 500 | — | — |
| 2024-02-26 | $6.29 | $8.54 | 0 | — | — |
| 2024-02-23 | $6.29 | $8.54 | 1,200 | — | — |
| 2024-02-22 | $6.40 | $8.69 | 1,300 | — | — |
| 2024-02-21 | $6.18 | $8.39 | 0 | — | — |
| 2024-02-20 | $6.18 | $8.39 | 6,300 | — | — |
| 2024-02-16 | $6.25 | $8.48 | 1,300 | — | — |
| 2024-02-15 | $6.25 | $8.48 | 8,500 | — | — |
| 2024-02-14 | $6.25 | $8.48 | 100 | — | — |
| 2024-02-13 | $6.25 | $8.48 | 600 | — | — |
| 2024-02-12 | $6.25 | $8.48 | 6,000 | — | — |
| 2024-02-09 | $6.30 | $8.55 | 4,300 | — | — |
| 2024-02-08 | $6.39 | $8.67 | 0 | — | — |
| 2024-02-07 | $6.39 | $8.67 | 3,500 | — | — |
| 2024-02-06 | $6.50 | $8.82 | 3,700 | — | — |
| 2024-02-05 | $6.40 | $8.69 | 3,300 | — | — |
| 2024-02-02 | $6.50 | $8.82 | 800 | — | — |
| 2024-02-01 | $6.50 | $8.82 | 900 | — | — |
| 2024-01-31 | $6.20 | $8.42 | 11,400 | — | — |
| 2024-01-30 | $6.50 | $8.82 | 0 | — | — |
| 2024-01-29 | $6.50 | $8.82 | 300 | — | — |
| 2024-01-26 | $6.49 | $8.81 | 400 | — | — |
| 2024-01-25 | $6.25 | $8.48 | 0 | — | — |
| 2024-01-24 | $6.25 | $8.48 | 100 | — | — |
| 2024-01-23 | $6.25 | $8.48 | 500 | — | — |
| 2024-01-22 | $6.27 | $8.51 | 4,800 | — | — |
| 2024-01-19 | $6.46 | $8.77 | 4,500 | — | — |
| 2024-01-18 | $6.48 | $8.80 | 700 | — | — |
| 2024-01-17 | $6.33 | $8.59 | 600 | — | — |
| 2024-01-16 | $6.26 | $8.50 | 900 | — | — |
| 2024-01-12 | $6.49 | $8.81 | 0 | — | — |
| 2024-01-11 | $6.49 | $8.81 | 4,500 | — | — |
| 2024-01-10 | $6.45 | $8.76 | 4,100 | — | — |
| 2024-01-09 | $6.25 | $8.48 | 3,500 | — | — |
| 2024-01-08 | $6.35 | $8.62 | 3,800 | — | — |
| 2024-01-05 | $6.51 | $8.84 | 6,300 | — | — |
| 2024-01-04 | $6.48 | $8.80 | 4,400 | — | — |
| 2024-01-03 | $6.60 | $8.96 | 800 | — | — |
| 2024-01-02 | $6.67 | $9.05 | 300 | — | — |