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
- 2003-06-30 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 | $4.28 | $4.28 | 8,900 | — | — |
| 2024-12-30 | $4.31 | $4.31 | 5,600 | — | — |
| 2024-12-27 | $4.55 | $4.55 | 8,700 | — | — |
| 2024-12-26 | $4.60 | $4.60 | 21,000 | — | — |
| 2024-12-24 | $4.45 | $4.45 | 4,300 | — | — |
| 2024-12-23 | $4.58 | $4.58 | 14,300 | — | — |
| 2024-12-20 | $4.82 | $4.82 | 13,500 | — | — |
| 2024-12-19 | $4.40 | $4.40 | 35,300 | — | — |
| 2024-12-18 | $4.20 | $4.20 | 13,600 | — | — |
| 2024-12-17 | $4.56 | $4.56 | 3,500 | — | — |
| 2024-12-16 | $4.65 | $4.65 | 7,300 | — | — |
| 2024-12-13 | $4.72 | $4.72 | 5,200 | — | — |
| 2024-12-12 | $4.81 | $4.81 | 51,100 | — | — |
| 2024-12-11 | $5.04 | $5.04 | 5,100 | — | — |
| 2024-12-10 | $5.25 | $5.25 | 45,600 | — | — |
| 2024-12-09 | $5.29 | $5.29 | 16,700 | — | — |
| 2024-12-06 | $5.45 | $5.45 | 2,500 | — | — |
| 2024-12-05 | $5.15 | $5.15 | 13,000 | — | — |
| 2024-12-04 | $4.98 | $4.98 | 55,600 | — | — |
| 2024-12-03 | $5.09 | $5.09 | 40,500 | — | — |
| 2024-12-02 | $5.33 | $5.33 | 24,800 | — | — |
| 2024-11-29 | $5.60 | $5.60 | 10,500 | — | — |
| 2024-11-27 | $5.57 | $5.57 | 120,600 | — | — |
| 2024-11-26 | $5.40 | $5.40 | 119,600 | — | — |
| 2024-11-25 | $5.27 | $5.27 | 19,100 | — | — |
| 2024-11-22 | $4.90 | $4.90 | 2,600 | — | — |
| 2024-11-21 | $4.70 | $4.70 | 11,800 | — | — |
| 2024-11-20 | $5.06 | $5.06 | 6,400 | — | — |
| 2024-11-19 | $5.05 | $5.05 | 8,000 | — | — |
| 2024-11-18 | $5.01 | $5.01 | 14,500 | — | — |
| 2024-11-15 | $5.38 | $5.38 | 6,500 | — | — |
| 2024-11-14 | $5.45 | $5.45 | 15,000 | — | — |
| 2024-11-13 | $6.04 | $6.04 | 53,200 | — | — |
| 2024-11-12 | $5.53 | $5.53 | 218,200 | — | — |
| 2024-11-11 | $5.10 | $5.10 | 81,600 | — | — |
| 2024-11-08 | $4.56 | $4.56 | 17,500 | — | — |
| 2024-11-07 | $4.53 | $4.53 | 20,100 | — | — |
| 2024-11-06 | $4.83 | $4.83 | 4,600 | — | — |
| 2024-11-05 | $4.69 | $4.69 | 46,500 | — | — |
| 2024-11-04 | $4.56 | $4.56 | 70,200 | — | — |
| 2024-11-01 | $4.85 | $4.85 | 25,300 | — | — |
| 2024-10-31 | $5.01 | $5.01 | 17,600 | — | — |
| 2024-10-30 | $4.81 | $4.81 | 21,800 | — | — |
| 2024-10-29 | $4.60 | $4.60 | 31,400 | — | — |
| 2024-10-28 | $4.32 | $4.32 | 10,900 | — | — |
| 2024-10-25 | $4.37 | $4.37 | 11,900 | — | — |
| 2024-10-24 | $4.32 | $4.32 | 13,000 | — | — |
| 2024-10-23 | $4.50 | $4.50 | 3,500 | — | — |
| 2024-10-22 | $4.56 | $4.56 | 17,600 | — | — |
| 2024-10-21 | $4.75 | $4.75 | 4,700 | — | — |
| 2024-10-18 | $4.75 | $4.75 | 5,000 | — | — |
| 2024-10-17 | $4.81 | $4.81 | 17,100 | — | — |
| 2024-10-16 | $4.95 | $4.95 | 16,000 | — | — |
| 2024-10-15 | $4.77 | $4.77 | 16,800 | — | — |
| 2024-10-14 | $4.96 | $4.96 | 42,100 | — | — |
| 2024-10-11 | $4.57 | $4.57 | 21,500 | — | — |
| 2024-10-10 | $5.05 | $5.05 | 64,500 | — | — |
| 2024-10-09 | $5.10 | $5.10 | 21,700 | — | — |
| 2024-10-08 | $5.19 | $5.19 | 9,800 | — | — |
| 2024-10-07 | $5.10 | $5.10 | 17,100 | — | — |
| 2024-10-04 | $5.19 | $5.19 | 7,900 | — | — |
| 2024-10-03 | $5.41 | $5.41 | 3,500 | — | — |
| 2024-10-02 | $5.30 | $5.30 | 8,600 | — | — |
| 2024-10-01 | $5.34 | $5.34 | 6,200 | — | — |
| 2024-09-30 | $6.05 | $6.05 | 30,100 | — | — |
| 2024-09-27 | $6.08 | $6.08 | 7,000 | — | — |
| 2024-09-26 | $6.03 | $6.03 | 8,600 | — | — |
| 2024-09-25 | $5.92 | $5.92 | 12,900 | — | — |
| 2024-09-24 | $5.70 | $5.70 | 5,600 | — | — |
| 2024-09-23 | $5.23 | $5.23 | 12,300 | — | — |
| 2024-09-20 | $5.35 | $5.35 | 3,500 | — | — |
| 2024-09-19 | $5.47 | $5.47 | 5,200 | — | — |
| 2024-09-18 | $5.20 | $5.20 | 16,300 | — | — |
| 2024-09-17 | $5.68 | $5.68 | 39,300 | — | — |
| 2024-09-16 | $5.25 | $5.25 | 1,600 | — | — |
| 2024-09-13 | $5.35 | $5.35 | 19,000 | — | — |
| 2024-09-12 | $5.03 | $5.03 | 9,700 | — | — |
| 2024-09-11 | $5.21 | $5.21 | 15,400 | — | — |
| 2024-09-10 | $5.25 | $5.25 | 6,400 | — | — |
| 2024-09-09 | $5.19 | $5.19 | 15,000 | — | — |
| 2024-09-06 | $5.45 | $5.45 | 20,000 | — | — |
| 2024-09-05 | $5.18 | $5.18 | 10,500 | — | — |
| 2024-09-04 | $5.30 | $5.30 | 11,400 | — | — |
| 2024-09-03 | $5.46 | $5.46 | 20,900 | — | — |
| 2024-08-30 | $5.70 | $5.70 | 4,800 | — | — |
| 2024-08-29 | $5.84 | $5.84 | 21,600 | — | — |
| 2024-08-28 | $5.80 | $5.80 | 4,200 | — | — |
| 2024-08-27 | $5.54 | $5.54 | 4,600 | — | — |
| 2024-08-26 | $5.29 | $5.29 | 4,500 | — | — |
| 2024-08-23 | $5.20 | $5.20 | 3,100 | — | — |
| 2024-08-22 | $5.08 | $5.08 | 7,600 | — | — |
| 2024-08-21 | $5.01 | $5.01 | 1,500 | — | — |
| 2024-08-20 | $5.18 | $5.18 | 9,700 | — | — |
| 2024-08-19 | $5.13 | $5.13 | 12,500 | — | — |
| 2024-08-16 | $5.61 | $5.61 | 10,700 | — | — |
| 2024-08-15 | $5.77 | $5.77 | 1,900 | — | — |
| 2024-08-14 | $5.51 | $5.51 | 11,100 | — | — |
| 2024-08-13 | $5.45 | $5.45 | 7,700 | — | — |
| 2024-08-12 | $5.36 | $5.36 | 9,800 | — | — |
| 2024-08-09 | $5.66 | $5.66 | 4,800 | — | — |
| 2024-08-08 | $5.38 | $5.38 | 3,300 | — | — |
| 2024-08-07 | $5.58 | $5.58 | 5,800 | — | — |
| 2024-08-06 | $5.54 | $5.54 | 7,400 | — | — |
| 2024-08-05 | $5.51 | $5.51 | 5,800 | — | — |
| 2024-08-02 | $5.65 | $5.65 | 2,600 | — | — |
| 2024-08-01 | $5.75 | $5.75 | 2,000 | — | — |
| 2024-07-31 | $5.91 | $5.91 | 8,800 | — | — |
| 2024-07-30 | $5.91 | $5.91 | 3,400 | — | — |
| 2024-07-29 | $5.75 | $5.75 | 7,200 | — | — |
| 2024-07-26 | $5.65 | $5.65 | 3,700 | — | — |
| 2024-07-25 | $5.61 | $5.61 | 7,600 | — | — |
| 2024-07-24 | $5.45 | $5.45 | 4,200 | — | — |
| 2024-07-23 | $5.70 | $5.70 | 2,700 | — | — |
| 2024-07-22 | $5.60 | $5.60 | 1,900 | — | — |
| 2024-07-19 | $5.55 | $5.55 | 1,800 | — | — |
| 2024-07-18 | $5.55 | $5.55 | 3,300 | — | — |
| 2024-07-17 | $5.73 | $5.73 | 1,700 | — | — |
| 2024-07-16 | $5.85 | $5.85 | 3,400 | — | — |
| 2024-07-15 | $5.66 | $5.66 | 4,000 | — | — |
| 2024-07-12 | $5.74 | $5.74 | 4,200 | — | — |
| 2024-07-11 | $5.74 | $5.74 | 600 | — | — |
| 2024-07-10 | $5.74 | $5.74 | 2,600 | — | — |
| 2024-07-09 | $5.80 | $5.80 | 3,600 | — | — |
| 2024-07-08 | $5.78 | $5.78 | 5,200 | — | — |
| 2024-07-05 | $6.02 | $6.02 | 18,800 | — | — |
| 2024-07-03 | $5.63 | $5.63 | 2,800 | — | — |
| 2024-07-02 | $5.52 | $5.52 | 3,200 | — | — |
| 2024-07-01 | $5.76 | $5.76 | 5,700 | — | — |
| 2024-06-28 | $5.78 | $5.78 | 31,000 | — | — |
| 2024-06-27 | $5.38 | $5.38 | 5,100 | — | — |
| 2024-06-26 | $5.08 | $5.08 | 6,500 | — | — |
| 2024-06-25 | $4.68 | $4.68 | 7,300 | — | — |
| 2024-06-24 | $4.95 | $4.95 | 7,000 | — | — |
| 2024-06-21 | $4.97 | $4.97 | 9,700 | — | — |
| 2024-06-20 | $5.10 | $5.10 | 16,200 | — | — |
| 2024-06-18 | $5.65 | $5.65 | 11,800 | — | — |
| 2024-06-17 | $5.45 | $5.45 | 4,500 | — | — |
| 2024-06-14 | $5.45 | $5.45 | 1,500 | — | — |
| 2024-06-13 | $5.50 | $5.50 | 2,300 | — | — |
| 2024-06-12 | $5.72 | $5.72 | 1,700 | — | — |
| 2024-06-11 | $5.62 | $5.62 | 2,600 | — | — |
| 2024-06-10 | $5.51 | $5.51 | 2,500 | — | — |
| 2024-06-07 | $5.80 | $5.80 | 900 | — | — |
| 2024-06-06 | $5.63 | $5.63 | 3,900 | — | — |
| 2024-06-05 | $5.73 | $5.73 | 8,200 | — | — |
| 2024-06-04 | $5.73 | $5.73 | 13,500 | — | — |
| 2024-06-03 | $6.20 | $6.20 | 19,500 | — | — |
| 2024-05-31 | $6.15 | $6.15 | 13,500 | — | — |
| 2024-05-30 | $5.79 | $5.79 | 3,300 | — | — |
| 2024-05-29 | $5.85 | $5.85 | 4,400 | — | — |
| 2024-05-28 | $6.60 | $6.60 | 5,400 | — | — |
| 2024-05-24 | $6.02 | $6.02 | 2,300 | — | — |
| 2024-05-23 | $6.17 | $6.17 | 1,400 | — | — |
| 2024-05-22 | $6.11 | $6.11 | 5,400 | — | — |
| 2024-05-21 | $6.35 | $6.35 | 1,400 | — | — |
| 2024-05-20 | $6.05 | $6.05 | 3,800 | — | — |
| 2024-05-17 | $6.10 | $6.10 | 12,500 | — | — |
| 2024-05-16 | $6.27 | $6.27 | 4,300 | — | — |
| 2024-05-15 | $6.09 | $6.09 | 7,300 | — | — |
| 2024-05-14 | $6.48 | $6.48 | 13,400 | — | — |
| 2024-05-13 | $6.22 | $6.22 | 12,100 | — | — |
| 2024-05-10 | $5.82 | $5.82 | 3,500 | — | — |
| 2024-05-09 | $5.96 | $5.96 | 6,300 | — | — |
| 2024-05-08 | $5.87 | $5.87 | 4,700 | — | — |
| 2024-05-07 | $5.89 | $5.89 | 5,600 | — | — |
| 2024-05-06 | $5.60 | $5.60 | 21,700 | — | — |
| 2024-05-03 | $5.75 | $5.75 | 6,400 | — | — |
| 2024-05-02 | $5.64 | $5.64 | 40,400 | — | — |
| 2024-05-01 | $5.37 | $5.37 | 21,400 | — | — |
| 2024-04-30 | $5.60 | $5.60 | 35,000 | — | — |
| 2024-04-29 | $5.27 | $5.27 | 2,600 | — | — |
| 2024-04-26 | $5.36 | $5.36 | 6,900 | — | — |
| 2024-04-25 | $4.90 | $4.90 | 5,000 | — | — |
| 2024-04-24 | $5.09 | $5.09 | 11,600 | — | — |
| 2024-04-23 | $5.00 | $5.00 | 8,600 | — | — |
| 2024-04-22 | $5.01 | $5.01 | 8,500 | — | — |
| 2024-04-19 | $5.25 | $5.25 | 23,500 | — | — |
| 2024-04-18 | $5.05 | $5.05 | 12,100 | — | — |
| 2024-04-17 | $5.17 | $5.17 | 57,800 | — | — |
| 2024-04-16 | $5.71 | $5.71 | 5,300 | — | — |
| 2024-04-15 | $5.67 | $5.67 | 13,200 | — | — |
| 2024-04-12 | $5.75 | $5.75 | 22,900 | — | — |
| 2024-04-11 | $5.80 | $5.80 | 58,400 | — | — |
| 2024-04-10 | $5.96 | $5.96 | 44,500 | — | — |
| 2024-04-09 | $5.68 | $5.68 | 38,400 | — | — |
| 2024-04-08 | $5.60 | $5.60 | 602,000 | — | — |
| 2024-04-05 | $5.49 | $5.49 | 23,900 | — | — |
| 2024-04-04 | $5.00 | $5.00 | 31,100 | — | — |
| 2024-04-03 | $5.25 | $5.25 | 41,100 | — | — |
| 2024-04-02 | $5.75 | $5.75 | 48,600 | — | — |
| 2024-04-01 | $5.95 | $5.95 | 57,200 | — | — |
| 2024-03-28 | $6.48 | $6.48 | 69,088 | — | — |
| 2024-03-27 | $7.04 | $7.04 | 59,288 | — | — |
| 2024-03-26 | $8.16 | $8.16 | 36,875 | — | — |
| 2024-03-25 | $7.44 | $7.44 | 13,900 | — | — |
| 2024-03-22 | $7.60 | $7.60 | 6,038 | — | — |
| 2024-03-21 | $7.52 | $7.52 | 18,975 | — | — |
| 2024-03-20 | $7.68 | $7.68 | 13,938 | — | — |
| 2024-03-19 | $7.60 | $7.60 | 11,075 | — | — |
| 2024-03-18 | $7.60 | $7.60 | 7,138 | — | — |
| 2024-03-15 | $8.00 | $8.00 | 6,550 | — | — |
| 2024-03-14 | $7.52 | $7.52 | 6,900 | — | — |
| 2024-03-13 | $7.68 | $7.68 | 8,550 | — | — |
| 2024-03-12 | $7.68 | $7.68 | 6,700 | — | — |
| 2024-03-11 | $7.76 | $7.76 | 14,763 | — | — |
| 2024-03-08 | $8.08 | $8.08 | 8,988 | — | — |
| 2024-03-07 | $7.68 | $7.68 | 12,450 | — | — |
| 2024-03-06 | $8.00 | $8.00 | 35,138 | — | — |
| 2024-03-05 | $7.04 | $7.04 | 18,788 | — | — |
| 2024-03-04 | $6.72 | $6.72 | 6,438 | — | — |
| 2024-03-01 | $6.40 | $6.40 | 3,738 | — | — |
| 2024-02-29 | $6.48 | $6.48 | 5,688 | — | — |
| 2024-02-28 | $6.32 | $6.32 | 16,700 | — | — |
| 2024-02-27 | $6.16 | $6.16 | 4,613 | — | — |
| 2024-02-26 | $5.92 | $5.92 | 6,350 | — | — |
| 2024-02-23 | $6.00 | $6.00 | 16,838 | — | — |
| 2024-02-22 | $5.84 | $5.84 | 7,975 | — | — |
| 2024-02-21 | $5.92 | $5.92 | 9,425 | — | — |
| 2024-02-20 | $6.24 | $6.24 | 4,538 | — | — |
| 2024-02-16 | $6.64 | $6.64 | 8,688 | — | — |
| 2024-02-15 | $6.16 | $6.16 | 3,525 | — | — |
| 2024-02-14 | $6.00 | $6.00 | 1,338 | — | — |
| 2024-02-13 | $5.92 | $5.92 | 6,838 | — | — |
| 2024-02-12 | $6.40 | $6.40 | 9,963 | — | — |
| 2024-02-09 | $6.24 | $6.24 | 6,763 | — | — |
| 2024-02-08 | $6.24 | $6.24 | 2,250 | — | — |
| 2024-02-07 | $5.76 | $5.76 | 4,738 | — | — |
| 2024-02-06 | $5.76 | $5.76 | 3,563 | — | — |
| 2024-02-05 | $5.44 | $5.44 | 8,013 | — | — |
| 2024-02-02 | $5.68 | $5.68 | 5,925 | — | — |
| 2024-02-01 | $5.52 | $5.52 | 6,800 | — | — |
| 2024-01-31 | $5.28 | $5.28 | 16,650 | — | — |
| 2024-01-30 | $5.68 | $5.68 | 21,188 | — | — |
| 2024-01-29 | $6.24 | $6.24 | 26,538 | — | — |
| 2024-01-26 | $6.40 | $6.40 | 19,563 | — | — |
| 2024-01-25 | $6.16 | $6.16 | 34,488 | — | — |
| 2024-01-24 | $5.12 | $5.12 | 17,950 | — | — |
| 2024-01-23 | $5.28 | $5.28 | 180,388 | — | — |
| 2024-01-22 | $4.56 | $4.56 | 4,138 | — | — |
| 2024-01-19 | $4.64 | $4.64 | 4,663 | — | — |
| 2024-01-18 | $4.56 | $4.56 | 3,275 | — | — |
| 2024-01-17 | $4.16 | $4.16 | 2,663 | — | — |
| 2024-01-16 | $4.40 | $4.40 | 6,988 | — | — |
| 2024-01-12 | $4.48 | $4.48 | 588 | — | — |
| 2024-01-11 | $4.24 | $4.24 | 14,288 | — | — |
| 2024-01-10 | $4.32 | $4.32 | 12,188 | — | — |
| 2024-01-09 | $4.72 | $4.72 | 4,650 | — | — |
| 2024-01-08 | $4.56 | $4.56 | 7,938 | — | — |
| 2024-01-05 | $4.88 | $4.88 | 4,338 | — | — |
| 2024-01-04 | $5.12 | $5.12 | 7,075 | — | — |
| 2024-01-03 | $4.96 | $4.96 | 2,625 | — | — |
| 2024-01-02 | $4.72 | $4.72 | 6,163 | — | — |