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
- 2001-02-09 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 | $5.06 | $5.06 | 356,500 | — | — |
| 2024-12-30 | $4.90 | $4.90 | 406,500 | — | — |
| 2024-12-27 | $4.80 | $4.80 | 445,600 | — | — |
| 2024-12-26 | $4.83 | $4.83 | 335,700 | — | — |
| 2024-12-24 | $4.77 | $4.77 | 184,400 | — | — |
| 2024-12-23 | $4.71 | $4.71 | 668,900 | — | — |
| 2024-12-20 | $4.59 | $4.59 | 1,479,600 | — | — |
| 2024-12-19 | $4.57 | $4.57 | 1,014,400 | — | — |
| 2024-12-18 | $4.83 | $4.83 | 605,200 | — | — |
| 2024-12-17 | $4.95 | $4.95 | 420,500 | — | — |
| 2024-12-16 | $5.01 | $5.01 | 398,800 | — | — |
| 2024-12-13 | $5.11 | $5.11 | 414,000 | — | — |
| 2024-12-12 | $5.11 | $5.11 | 453,000 | — | — |
| 2024-12-11 | $5.39 | $5.39 | 512,900 | — | — |
| 2024-12-10 | $5.28 | $5.28 | 545,400 | — | — |
| 2024-12-09 | $5.24 | $5.24 | 405,600 | — | — |
| 2024-12-06 | $5.22 | $5.22 | 581,500 | — | — |
| 2024-12-05 | $5.39 | $5.39 | 515,900 | — | — |
| 2024-12-04 | $5.37 | $5.37 | 582,500 | — | — |
| 2024-12-03 | $5.56 | $5.56 | 531,100 | — | — |
| 2024-12-02 | $5.58 | $5.58 | 484,100 | — | — |
| 2024-11-29 | $5.50 | $5.50 | 294,000 | — | — |
| 2024-11-27 | $5.56 | $5.56 | 430,000 | — | — |
| 2024-11-26 | $5.49 | $5.49 | 573,600 | — | — |
| 2024-11-25 | $5.51 | $5.51 | 864,800 | — | — |
| 2024-11-22 | $5.72 | $5.72 | 1,075,500 | — | — |
| 2024-11-21 | $5.44 | $5.44 | 474,000 | — | — |
| 2024-11-20 | $5.36 | $5.36 | 631,700 | — | — |
| 2024-11-19 | $5.33 | $5.33 | 778,100 | — | — |
| 2024-11-18 | $5.36 | $5.36 | 354,900 | — | — |
| 2024-11-15 | $5.27 | $5.27 | 476,100 | — | — |
| 2024-11-14 | $5.37 | $5.37 | 445,000 | — | — |
| 2024-11-13 | $5.24 | $5.24 | 670,700 | — | — |
| 2024-11-12 | $5.40 | $5.40 | 455,800 | — | — |
| 2024-11-11 | $5.50 | $5.50 | 995,600 | — | — |
| 2024-11-08 | $5.25 | $5.25 | 580,700 | — | — |
| 2024-11-07 | $5.30 | $5.30 | 616,200 | — | — |
| 2024-11-06 | $5.32 | $5.32 | 1,054,500 | — | — |
| 2024-11-05 | $4.94 | $4.94 | 549,400 | — | — |
| 2024-11-04 | $4.72 | $4.72 | 575,800 | — | — |
| 2024-11-01 | $4.53 | $4.53 | 705,400 | — | — |
| 2024-10-31 | $4.73 | $4.73 | 802,200 | — | — |
| 2024-10-30 | $4.64 | $4.64 | 1,389,300 | — | — |
| 2024-10-29 | $4.18 | $4.18 | 725,700 | — | — |
| 2024-10-28 | $4.35 | $4.35 | 521,900 | — | — |
| 2024-10-25 | $4.31 | $4.31 | 496,400 | — | — |
| 2024-10-24 | $4.18 | $4.18 | 538,800 | — | — |
| 2024-10-23 | $4.23 | $4.23 | 639,500 | — | — |
| 2024-10-22 | $4.30 | $4.30 | 732,300 | — | — |
| 2024-10-21 | $4.30 | $4.30 | 990,600 | — | — |
| 2024-10-18 | $4.37 | $4.37 | 641,900 | — | — |
| 2024-10-17 | $4.61 | $4.61 | 380,300 | — | — |
| 2024-10-16 | $4.68 | $4.68 | 425,400 | — | — |
| 2024-10-15 | $4.60 | $4.60 | 588,900 | — | — |
| 2024-10-14 | $4.81 | $4.81 | 417,300 | — | — |
| 2024-10-11 | $4.90 | $4.90 | 630,500 | — | — |
| 2024-10-10 | $4.85 | $4.85 | 429,300 | — | — |
| 2024-10-09 | $4.81 | $4.81 | 472,800 | — | — |
| 2024-10-08 | $5.01 | $5.01 | 788,100 | — | — |
| 2024-10-07 | $5.16 | $5.16 | 526,300 | — | — |
| 2024-10-04 | $5.11 | $5.11 | 721,400 | — | — |
| 2024-10-03 | $5.00 | $5.00 | 575,000 | — | — |
| 2024-10-02 | $4.75 | $4.75 | 881,100 | — | — |
| 2024-10-01 | $4.64 | $4.64 | 710,400 | — | — |
| 2024-09-30 | $4.60 | $4.60 | 509,700 | — | — |
| 2024-09-27 | $4.58 | $4.58 | 710,300 | — | — |
| 2024-09-26 | $4.46 | $4.46 | 641,300 | — | — |
| 2024-09-25 | $4.60 | $4.60 | 435,100 | — | — |
| 2024-09-24 | $4.81 | $4.81 | 496,500 | — | — |
| 2024-09-23 | $4.82 | $4.82 | 413,100 | — | — |
| 2024-09-20 | $4.82 | $4.82 | 1,195,800 | — | — |
| 2024-09-19 | $4.93 | $4.93 | 429,800 | — | — |
| 2024-09-18 | $4.82 | $4.82 | 518,600 | — | — |
| 2024-09-17 | $4.93 | $4.93 | 599,500 | — | — |
| 2024-09-16 | $4.67 | $4.67 | 472,600 | — | — |
| 2024-09-13 | $4.58 | $4.58 | 555,800 | — | — |
| 2024-09-12 | $4.48 | $4.48 | 622,500 | — | — |
| 2024-09-11 | $4.45 | $4.45 | 606,400 | — | — |
| 2024-09-10 | $4.48 | $4.48 | 829,300 | — | — |
| 2024-09-09 | $4.61 | $4.61 | 638,400 | — | — |
| 2024-09-06 | $4.65 | $4.65 | 1,036,100 | — | — |
| 2024-09-05 | $4.82 | $4.82 | 677,200 | — | — |
| 2024-09-04 | $4.86 | $4.86 | 604,700 | — | — |
| 2024-09-03 | $4.89 | $4.89 | 848,200 | — | — |
| 2024-08-30 | $5.29 | $5.29 | 396,600 | — | — |
| 2024-08-29 | $5.31 | $5.31 | 483,500 | — | — |
| 2024-08-28 | $5.21 | $5.21 | 425,500 | — | — |
| 2024-08-27 | $5.27 | $5.27 | 453,100 | — | — |
| 2024-08-26 | $5.31 | $5.31 | 671,100 | — | — |
| 2024-08-23 | $5.29 | $5.29 | 765,500 | — | — |
| 2024-08-22 | $5.06 | $5.06 | 575,300 | — | — |
| 2024-08-21 | $5.15 | $5.15 | 552,300 | — | — |
| 2024-08-20 | $5.02 | $5.02 | 723,400 | — | — |
| 2024-08-19 | $5.15 | $5.15 | 746,600 | — | — |
| 2024-08-16 | $5.07 | $5.07 | 489,500 | — | — |
| 2024-08-15 | $5.06 | $5.06 | 789,600 | — | — |
| 2024-08-14 | $4.91 | $4.91 | 773,400 | — | — |
| 2024-08-13 | $4.83 | $4.83 | 595,500 | — | — |
| 2024-08-12 | $4.89 | $4.89 | 705,400 | — | — |
| 2024-08-09 | $4.80 | $4.80 | 654,500 | — | — |
| 2024-08-08 | $4.91 | $4.91 | 890,000 | — | — |
| 2024-08-07 | $4.94 | $4.94 | 1,218,600 | — | — |
| 2024-08-06 | $5.04 | $5.04 | 1,103,500 | — | — |
| 2024-08-05 | $5.05 | $5.05 | 1,272,500 | — | — |
| 2024-08-02 | $5.33 | $5.33 | 1,533,200 | — | — |
| 2024-08-01 | $5.60 | $5.60 | 1,610,200 | — | — |
| 2024-07-31 | $5.72 | $5.72 | 1,601,200 | — | — |
| 2024-07-30 | $5.55 | $5.55 | 1,469,400 | — | — |
| 2024-07-29 | $5.39 | $5.39 | 2,449,200 | — | — |
| 2024-07-26 | $4.74 | $4.74 | 646,500 | — | — |
| 2024-07-25 | $4.73 | $4.73 | 683,800 | — | — |
| 2024-07-24 | $4.48 | $4.48 | 831,900 | — | — |
| 2024-07-23 | $4.60 | $4.60 | 620,800 | — | — |
| 2024-07-22 | $4.50 | $4.50 | 694,400 | — | — |
| 2024-07-19 | $4.47 | $4.47 | 645,500 | — | — |
| 2024-07-18 | $4.52 | $4.52 | 632,600 | — | — |
| 2024-07-17 | $4.53 | $4.53 | 997,200 | — | — |
| 2024-07-16 | $4.56 | $4.56 | 1,765,200 | — | — |
| 2024-07-15 | $4.32 | $4.32 | 963,000 | — | — |
| 2024-07-12 | $4.30 | $4.30 | 660,300 | — | — |
| 2024-07-11 | $4.30 | $4.30 | 573,600 | — | — |
| 2024-07-10 | $4.08 | $4.08 | 532,700 | — | — |
| 2024-07-09 | $4.05 | $4.05 | 768,900 | — | — |
| 2024-07-08 | $4.23 | $4.23 | 317,500 | — | — |
| 2024-07-05 | $4.20 | $4.20 | 676,200 | — | — |
| 2024-07-03 | $4.36 | $4.36 | 258,200 | — | — |
| 2024-07-02 | $4.25 | $4.25 | 271,900 | — | — |
| 2024-07-01 | $4.33 | $4.33 | 529,400 | — | — |
| 2024-06-28 | $4.44 | $4.44 | 1,893,400 | — | — |
| 2024-06-27 | $4.33 | $4.33 | 505,500 | — | — |
| 2024-06-26 | $4.38 | $4.38 | 639,300 | — | — |
| 2024-06-25 | $4.35 | $4.35 | 523,700 | — | — |
| 2024-06-24 | $4.46 | $4.46 | 665,900 | — | — |
| 2024-06-21 | $4.26 | $4.26 | 1,560,800 | — | — |
| 2024-06-20 | $4.16 | $4.16 | 914,500 | — | — |
| 2024-06-18 | $4.04 | $4.04 | 732,000 | — | — |
| 2024-06-17 | $4.03 | $4.03 | 639,100 | — | — |
| 2024-06-14 | $3.96 | $3.96 | 621,800 | — | — |
| 2024-06-13 | $4.02 | $4.02 | 772,200 | — | — |
| 2024-06-12 | $4.13 | $4.13 | 668,800 | — | — |
| 2024-06-11 | $4.18 | $4.18 | 474,400 | — | — |
| 2024-06-10 | $4.17 | $4.17 | 799,200 | — | — |
| 2024-06-07 | $4.05 | $4.05 | 576,500 | — | — |
| 2024-06-06 | $4.06 | $4.06 | 1,216,100 | — | — |
| 2024-06-05 | $4.10 | $4.10 | 1,077,800 | — | — |
| 2024-06-04 | $4.10 | $4.10 | 1,209,400 | — | — |
| 2024-06-03 | $4.29 | $4.29 | 967,400 | — | — |
| 2024-05-31 | $4.47 | $4.47 | 2,577,000 | — | — |
| 2024-05-30 | $4.41 | $4.41 | 691,600 | — | — |
| 2024-05-29 | $4.41 | $4.41 | 589,700 | — | — |
| 2024-05-28 | $4.67 | $4.67 | 903,200 | — | — |
| 2024-05-24 | $4.56 | $4.56 | 905,900 | — | — |
| 2024-05-23 | $4.53 | $4.53 | 1,477,500 | — | — |
| 2024-05-22 | $4.65 | $4.65 | 1,334,600 | — | — |
| 2024-05-21 | $4.75 | $4.75 | 851,900 | — | — |
| 2024-05-20 | $4.66 | $4.66 | 731,500 | — | — |
| 2024-05-17 | $4.72 | $4.72 | 1,261,500 | — | — |
| 2024-05-16 | $4.60 | $4.60 | 1,017,100 | — | — |
| 2024-05-15 | $4.61 | $4.61 | 1,388,100 | — | — |
| 2024-05-14 | $4.67 | $4.67 | 840,000 | — | — |
| 2024-05-13 | $4.69 | $4.69 | 1,269,000 | — | — |
| 2024-05-10 | $4.58 | $4.58 | 892,000 | — | — |
| 2024-05-09 | $4.72 | $4.72 | 939,300 | — | — |
| 2024-05-08 | $4.42 | $4.42 | 1,195,400 | — | — |
| 2024-05-07 | $4.51 | $4.51 | 824,800 | — | — |
| 2024-05-06 | $4.40 | $4.40 | 1,376,000 | — | — |
| 2024-05-03 | $4.32 | $4.32 | 1,437,600 | — | — |
| 2024-05-02 | $4.29 | $4.29 | 2,013,300 | — | — |
| 2024-05-01 | $4.03 | $4.03 | 2,143,300 | — | — |
| 2024-04-30 | $3.99 | $3.99 | 2,420,400 | — | — |
| 2024-04-29 | $4.05 | $4.05 | 3,401,800 | — | — |
| 2024-04-26 | $4.31 | $4.31 | 6,593,500 | — | — |
| 2024-04-25 | $5.32 | $5.32 | 1,734,100 | — | — |
| 2024-04-24 | $5.25 | $5.25 | 1,501,800 | — | — |
| 2024-04-23 | $5.47 | $5.47 | 1,373,300 | — | — |
| 2024-04-22 | $5.43 | $5.43 | 1,085,300 | — | — |
| 2024-04-19 | $5.56 | $5.56 | 1,271,400 | — | — |
| 2024-04-18 | $5.43 | $5.43 | 992,300 | — | — |
| 2024-04-17 | $5.42 | $5.42 | 1,238,600 | — | — |
| 2024-04-16 | $5.57 | $5.57 | 1,355,200 | — | — |
| 2024-04-15 | $5.84 | $5.84 | 1,344,300 | — | — |
| 2024-04-12 | $5.87 | $5.87 | 1,109,900 | — | — |
| 2024-04-11 | $6.15 | $6.15 | 1,388,100 | — | — |
| 2024-04-10 | $6.12 | $6.12 | 1,244,000 | — | — |
| 2024-04-09 | $6.15 | $6.15 | 1,002,100 | — | — |
| 2024-04-08 | $6.34 | $6.34 | 835,300 | — | — |
| 2024-04-05 | $6.44 | $6.44 | 923,400 | — | — |
| 2024-04-04 | $6.22 | $6.22 | 866,600 | — | — |
| 2024-04-03 | $6.38 | $6.38 | 763,300 | — | — |
| 2024-04-02 | $6.22 | $6.22 | 612,900 | — | — |
| 2024-04-01 | $6.17 | $6.17 | 816,600 | — | — |
| 2024-03-28 | $6.16 | $6.16 | 770,800 | — | — |
| 2024-03-27 | $6.12 | $6.12 | 576,500 | — | — |
| 2024-03-26 | $5.95 | $5.95 | 1,074,100 | — | — |
| 2024-03-25 | $6.11 | $6.11 | 910,400 | — | — |
| 2024-03-22 | $6.04 | $6.04 | 1,133,800 | — | — |
| 2024-03-21 | $6.12 | $6.12 | 1,533,900 | — | — |
| 2024-03-20 | $5.87 | $5.87 | 1,931,500 | — | — |
| 2024-03-19 | $5.96 | $5.96 | 1,670,800 | — | — |
| 2024-03-18 | $5.88 | $5.88 | 1,831,900 | — | — |
| 2024-03-15 | $5.95 | $5.95 | 15,563,700 | — | — |
| 2024-03-14 | $5.60 | $5.60 | 1,539,100 | — | — |
| 2024-03-13 | $5.63 | $5.63 | 1,654,800 | — | — |
| 2024-03-12 | $5.60 | $5.60 | 1,688,200 | — | — |
| 2024-03-11 | $5.59 | $5.59 | 2,390,100 | — | — |
| 2024-03-08 | $5.60 | $5.60 | 1,925,300 | — | — |
| 2024-03-07 | $5.71 | $5.71 | 1,644,700 | — | — |
| 2024-03-06 | $5.42 | $5.42 | 1,993,200 | — | — |
| 2024-03-05 | $5.35 | $5.35 | 1,761,200 | — | — |
| 2024-03-04 | $5.41 | $5.41 | 3,957,000 | — | — |
| 2024-03-01 | $5.68 | $5.68 | 1,362,600 | — | — |
| 2024-02-29 | $5.39 | $5.39 | 1,669,500 | — | — |
| 2024-02-28 | $5.41 | $5.41 | 1,702,500 | — | — |
| 2024-02-27 | $5.52 | $5.52 | 1,956,200 | — | — |
| 2024-02-26 | $5.48 | $5.48 | 1,481,400 | — | — |
| 2024-02-23 | $5.55 | $5.55 | 1,212,700 | — | — |
| 2024-02-22 | $5.57 | $5.57 | 1,527,800 | — | — |
| 2024-02-21 | $5.68 | $5.68 | 1,417,900 | — | — |
| 2024-02-20 | $6.06 | $6.06 | 1,249,600 | — | — |
| 2024-02-16 | $6.10 | $6.10 | 1,020,800 | — | — |
| 2024-02-15 | $6.18 | $6.18 | 858,800 | — | — |
| 2024-02-14 | $5.94 | $5.94 | 644,400 | — | — |
| 2024-02-13 | $5.88 | $5.88 | 938,900 | — | — |
| 2024-02-12 | $6.07 | $6.07 | 668,500 | — | — |
| 2024-02-09 | $5.95 | $5.95 | 667,400 | — | — |
| 2024-02-08 | $5.98 | $5.98 | 646,200 | — | — |
| 2024-02-07 | $5.83 | $5.83 | 1,051,200 | — | — |
| 2024-02-06 | $6.02 | $6.02 | 654,100 | — | — |
| 2024-02-05 | $5.89 | $5.89 | 853,300 | — | — |
| 2024-02-02 | $5.95 | $5.95 | 651,300 | — | — |
| 2024-02-01 | $6.23 | $6.23 | 743,600 | — | — |
| 2024-01-31 | $6.17 | $6.17 | 676,900 | — | — |
| 2024-01-30 | $6.44 | $6.44 | 630,300 | — | — |
| 2024-01-29 | $6.52 | $6.52 | 414,100 | — | — |
| 2024-01-26 | $6.49 | $6.49 | 430,500 | — | — |
| 2024-01-25 | $6.43 | $6.43 | 548,700 | — | — |
| 2024-01-24 | $6.29 | $6.29 | 497,300 | — | — |
| 2024-01-23 | $6.13 | $6.13 | 636,800 | — | — |
| 2024-01-22 | $6.15 | $6.15 | 482,300 | — | — |
| 2024-01-19 | $6.08 | $6.08 | 392,300 | — | — |
| 2024-01-18 | $6.00 | $6.00 | 516,200 | — | — |
| 2024-01-17 | $5.86 | $5.86 | 436,600 | — | — |
| 2024-01-16 | $5.89 | $5.89 | 564,700 | — | — |
| 2024-01-12 | $6.10 | $6.10 | 398,400 | — | — |
| 2024-01-11 | $5.97 | $5.97 | 687,800 | — | — |
| 2024-01-10 | $6.02 | $6.02 | 525,800 | — | — |
| 2024-01-09 | $6.12 | $6.12 | 634,300 | — | — |
| 2024-01-08 | $6.38 | $6.38 | 833,600 | — | — |
| 2024-01-05 | $6.68 | $6.68 | 456,700 | — | — |
| 2024-01-04 | $6.59 | $6.59 | 795,600 | — | — |
| 2024-01-03 | $6.65 | $6.65 | 529,000 | — | — |
| 2024-01-02 | $6.71 | $6.71 | 473,300 | — | — |