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
- 1992-01-16 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 | $4.82 | $4.82 | 8,400 | — | — |
| 2024-12-30 | $4.93 | $4.93 | 14,700 | — | — |
| 2024-12-27 | $5.01 | $5.01 | 9,200 | — | — |
| 2024-12-26 | $5.15 | $5.15 | 31,400 | — | — |
| 2024-12-24 | $5.10 | $5.10 | 300 | — | — |
| 2024-12-23 | $5.00 | $5.00 | 9,000 | — | — |
| 2024-12-20 | $5.21 | $5.21 | 2,900 | — | — |
| 2024-12-19 | $5.16 | $5.16 | 3,600 | — | — |
| 2024-12-18 | $5.01 | $5.01 | 4,500 | — | — |
| 2024-12-17 | $5.00 | $5.00 | 7,900 | — | — |
| 2024-12-16 | $5.15 | $5.15 | 25,100 | — | — |
| 2024-12-13 | $5.10 | $5.10 | 700 | — | — |
| 2024-12-12 | $5.25 | $5.25 | 1,500 | — | — |
| 2024-12-11 | $5.16 | $5.16 | 5,100 | — | — |
| 2024-12-10 | $5.27 | $5.27 | 46,900 | — | — |
| 2024-12-09 | $5.00 | $5.00 | 3,700 | — | — |
| 2024-12-06 | $5.09 | $5.09 | 14,400 | — | — |
| 2024-12-05 | $5.03 | $5.03 | 8,800 | — | — |
| 2024-12-04 | $4.99 | $4.99 | 8,800 | — | — |
| 2024-12-03 | $4.98 | $4.98 | 12,700 | — | — |
| 2024-12-02 | $4.93 | $4.93 | 1,300 | — | — |
| 2024-11-29 | $4.82 | $4.82 | 16,700 | — | — |
| 2024-11-27 | $5.03 | $5.03 | 3,400 | — | — |
| 2024-11-26 | $5.32 | $5.32 | 13,600 | — | — |
| 2024-11-25 | $5.08 | $5.08 | 15,200 | — | — |
| 2024-11-22 | $5.11 | $5.11 | 1,800 | — | — |
| 2024-11-21 | $5.09 | $5.09 | 11,800 | — | — |
| 2024-11-20 | $5.35 | $5.35 | 33,900 | — | — |
| 2024-11-19 | $5.32 | $5.32 | 25,000 | — | — |
| 2024-11-18 | $5.00 | $5.00 | 19,900 | — | — |
| 2024-11-15 | $5.23 | $5.23 | 21,000 | — | — |
| 2024-11-14 | $4.73 | $4.73 | 32,800 | — | — |
| 2024-11-13 | $4.95 | $4.95 | 2,600 | — | — |
| 2024-11-12 | $4.84 | $4.84 | 20,100 | — | — |
| 2024-11-11 | $4.68 | $4.68 | 23,700 | — | — |
| 2024-11-08 | $5.00 | $5.00 | 31,400 | — | — |
| 2024-11-07 | $4.51 | $4.51 | 14,600 | — | — |
| 2024-11-06 | $4.60 | $4.60 | 15,500 | — | — |
| 2024-11-05 | $4.31 | $4.31 | 3,300 | — | — |
| 2024-11-04 | $4.17 | $4.17 | 6,300 | — | — |
| 2024-11-01 | $4.09 | $4.09 | 39,200 | — | — |
| 2024-10-31 | $3.80 | $3.80 | 46,000 | — | — |
| 2024-10-30 | $3.77 | $3.77 | 2,900 | — | — |
| 2024-10-29 | $3.85 | $3.85 | 15,500 | — | — |
| 2024-10-28 | $3.86 | $3.86 | 10,200 | — | — |
| 2024-10-25 | $3.90 | $3.90 | 8,200 | — | — |
| 2024-10-24 | $3.99 | $3.99 | 7,500 | — | — |
| 2024-10-23 | $4.00 | $4.00 | 15,700 | — | — |
| 2024-10-22 | $4.20 | $4.20 | 400 | — | — |
| 2024-10-21 | $4.20 | $4.20 | 3,500 | — | — |
| 2024-10-18 | $4.31 | $4.31 | 4,300 | — | — |
| 2024-10-17 | $4.33 | $4.33 | 3,300 | — | — |
| 2024-10-16 | $4.34 | $4.34 | 5,000 | — | — |
| 2024-10-15 | $4.18 | $4.18 | 7,700 | — | — |
| 2024-10-14 | $4.25 | $4.25 | 9,900 | — | — |
| 2024-10-11 | $4.29 | $4.29 | 4,300 | — | — |
| 2024-10-10 | $4.00 | $4.00 | 75,200 | — | — |
| 2024-10-09 | $4.50 | $4.50 | 29,900 | — | — |
| 2024-10-08 | $4.50 | $4.50 | 5,500 | — | — |
| 2024-10-07 | $4.50 | $4.50 | 53,400 | — | — |
| 2024-10-04 | $4.78 | $4.78 | 14,000 | — | — |
| 2024-10-03 | $5.09 | $5.09 | 13,300 | — | — |
| 2024-10-02 | $5.00 | $5.00 | 5,200 | — | — |
| 2024-10-01 | $5.19 | $5.19 | 40,100 | — | — |
| 2024-09-30 | $5.58 | $5.58 | 26,000 | — | — |
| 2024-09-27 | $5.74 | $5.74 | 17,600 | — | — |
| 2024-09-26 | $6.14 | $6.14 | 10,000 | — | — |
| 2024-09-25 | $5.84 | $5.84 | 1,900 | — | — |
| 2024-09-24 | $5.83 | $5.83 | 8,800 | — | — |
| 2024-09-23 | $5.72 | $5.72 | 30,600 | — | — |
| 2024-09-20 | $6.20 | $6.20 | 60,800 | — | — |
| 2024-09-19 | $5.85 | $5.85 | 3,300 | — | — |
| 2024-09-18 | $5.80 | $5.80 | 130,500 | — | — |
| 2024-09-17 | $5.50 | $5.50 | 29,500 | — | — |
| 2024-09-16 | $5.50 | $5.50 | 17,400 | — | — |
| 2024-09-13 | $5.40 | $5.40 | 10,100 | — | — |
| 2024-09-12 | $5.25 | $5.25 | 6,600 | — | — |
| 2024-09-11 | $5.35 | $5.35 | 9,400 | — | — |
| 2024-09-10 | $5.46 | $5.46 | 14,700 | — | — |
| 2024-09-09 | $5.89 | $5.89 | 32,300 | — | — |
| 2024-09-06 | $5.48 | $5.48 | 6,300 | — | — |
| 2024-09-05 | $5.55 | $5.55 | 9,300 | — | — |
| 2024-09-04 | $5.30 | $5.30 | 14,700 | — | — |
| 2024-09-03 | $5.55 | $5.55 | 41,200 | — | — |
| 2024-08-30 | $5.25 | $5.25 | 1,000 | — | — |
| 2024-08-29 | $5.11 | $5.11 | 800 | — | — |
| 2024-08-28 | $5.26 | $5.26 | 2,900 | — | — |
| 2024-08-27 | $5.12 | $5.12 | 3,200 | — | — |
| 2024-08-26 | $5.15 | $5.15 | 3,200 | — | — |
| 2024-08-23 | $5.20 | $5.20 | 1,600 | — | — |
| 2024-08-22 | $5.25 | $5.25 | 1,800 | — | — |
| 2024-08-21 | $5.24 | $5.24 | 16,700 | — | — |
| 2024-08-20 | $5.15 | $5.15 | 5,000 | — | — |
| 2024-08-19 | $5.13 | $5.13 | 6,300 | — | — |
| 2024-08-16 | $5.16 | $5.16 | 16,600 | — | — |
| 2024-08-15 | $5.25 | $5.25 | 45,500 | — | — |
| 2024-08-14 | $5.30 | $5.30 | 42,300 | — | — |
| 2024-08-13 | $5.84 | $5.84 | 600 | — | — |
| 2024-08-12 | $5.70 | $5.70 | 1,400 | — | — |
| 2024-08-09 | $5.71 | $5.71 | 0 | — | — |
| 2024-08-08 | $5.71 | $5.71 | 0 | — | — |
| 2024-08-07 | $5.71 | $5.71 | 1,300 | — | — |
| 2024-08-06 | $5.85 | $5.85 | 0 | — | — |
| 2024-08-05 | $5.85 | $5.85 | 0 | — | — |
| 2024-08-02 | $5.85 | $5.85 | 400 | — | — |
| 2024-08-01 | $6.17 | $6.17 | 0 | — | — |
| 2024-07-31 | $6.17 | $6.17 | 2,900 | — | — |
| 2024-07-30 | $6.25 | $6.25 | 700 | — | — |
| 2024-07-29 | $6.35 | $6.35 | 0 | — | — |
| 2024-07-26 | $6.35 | $6.35 | 0 | — | — |
| 2024-07-25 | $6.35 | $6.35 | 0 | — | — |
| 2024-07-24 | $6.35 | $6.35 | 0 | — | — |
| 2024-07-23 | $6.35 | $6.35 | 1,300 | — | — |
| 2024-07-22 | $6.05 | $6.05 | 200 | — | — |
| 2024-07-19 | $5.98 | $5.98 | 300 | — | — |
| 2024-07-18 | $6.02 | $6.02 | 200 | — | — |
| 2024-07-17 | $6.00 | $6.00 | 400 | — | — |
| 2024-07-16 | $6.00 | $6.00 | 1,300 | — | — |
| 2024-07-15 | $6.19 | $6.19 | 0 | — | — |
| 2024-07-12 | $6.19 | $6.19 | 200 | — | — |
| 2024-07-11 | $5.83 | $5.83 | 400 | — | — |
| 2024-07-10 | $6.05 | $6.05 | 0 | — | — |
| 2024-07-09 | $6.05 | $6.05 | 700 | — | — |
| 2024-07-08 | $6.12 | $6.12 | 1,300 | — | — |
| 2024-07-05 | $6.27 | $6.27 | 1,000 | — | — |
| 2024-07-03 | $6.23 | $6.23 | 0 | — | — |
| 2024-07-02 | $6.23 | $6.23 | 4,300 | — | — |
| 2024-07-01 | $6.23 | $6.23 | 1,000 | — | — |
| 2024-06-28 | $5.90 | $5.90 | 200 | — | — |
| 2024-06-27 | $5.79 | $5.79 | 600 | — | — |
| 2024-06-26 | $5.65 | $5.65 | 0 | — | — |
| 2024-06-25 | $5.65 | $5.65 | 4,200 | — | — |
| 2024-06-24 | $5.91 | $5.91 | 7,400 | — | — |
| 2024-06-21 | $5.90 | $5.90 | 8,000 | — | — |
| 2024-06-20 | $5.94 | $5.94 | 3,400 | — | — |
| 2024-06-18 | $5.79 | $5.79 | 9,100 | — | — |
| 2024-06-17 | $6.07 | $6.07 | 0 | — | — |
| 2024-06-14 | $6.07 | $6.07 | 0 | — | — |
| 2024-06-13 | $6.07 | $6.07 | 400 | — | — |
| 2024-06-12 | $6.26 | $6.26 | 100 | — | — |
| 2024-06-11 | $6.26 | $6.26 | 300 | — | — |
| 2024-06-10 | $6.20 | $6.20 | 4,400 | — | — |
| 2024-06-07 | $6.23 | $6.23 | 1,800 | — | — |
| 2024-06-06 | $6.47 | $6.47 | 1,600 | — | — |
| 2024-06-05 | $6.27 | $6.27 | 2,700 | — | — |
| 2024-06-04 | $5.99 | $5.99 | 13,500 | — | — |
| 2024-06-03 | $6.80 | $6.80 | 100 | — | — |
| 2024-05-31 | $6.43 | $6.43 | 600 | — | — |
| 2024-05-30 | $6.54 | $6.54 | 8,700 | — | — |
| 2024-05-29 | $6.90 | $6.90 | 1,900 | — | — |
| 2024-05-28 | $6.57 | $6.57 | 8,700 | — | — |
| 2024-05-24 | $6.56 | $6.56 | 200 | — | — |
| 2024-05-23 | $6.59 | $6.59 | 1,700 | — | — |
| 2024-05-22 | $6.61 | $6.61 | 1,500 | — | — |
| 2024-05-21 | $6.61 | $6.61 | 2,200 | — | — |
| 2024-05-20 | $6.53 | $6.53 | 32,800 | — | — |
| 2024-05-17 | $6.42 | $6.42 | 2,400 | — | — |
| 2024-05-16 | $6.59 | $6.59 | 800 | — | — |
| 2024-05-15 | $6.65 | $6.65 | 23,800 | — | — |
| 2024-05-14 | $6.13 | $6.13 | 300 | — | — |
| 2024-05-13 | $6.16 | $6.16 | 300 | — | — |
| 2024-05-10 | $6.07 | $6.07 | 10,700 | — | — |
| 2024-05-09 | $6.08 | $6.08 | 63,300 | — | — |
| 2024-05-08 | $5.72 | $5.72 | 2,700 | — | — |
| 2024-05-07 | $5.64 | $5.64 | 5,900 | — | — |
| 2024-05-06 | $5.65 | $5.65 | 22,800 | — | — |
| 2024-05-03 | $5.41 | $5.41 | 100 | — | — |
| 2024-05-02 | $5.55 | $5.55 | 700 | — | — |
| 2024-05-01 | $5.65 | $5.65 | 1,600 | — | — |
| 2024-04-30 | $5.60 | $5.60 | 1,900 | — | — |
| 2024-04-29 | $5.60 | $5.60 | 3,900 | — | — |
| 2024-04-26 | $5.60 | $5.60 | 5,000 | — | — |
| 2024-04-25 | $5.67 | $5.67 | 5,700 | — | — |
| 2024-04-24 | $5.57 | $5.57 | 2,300 | — | — |
| 2024-04-23 | $5.54 | $5.54 | 4,600 | — | — |
| 2024-04-22 | $5.50 | $5.50 | 4,800 | — | — |
| 2024-04-19 | $5.50 | $5.50 | 2,400 | — | — |
| 2024-04-18 | $5.50 | $5.50 | 7,800 | — | — |
| 2024-04-17 | $5.51 | $5.51 | 2,000 | — | — |
| 2024-04-16 | $5.46 | $5.46 | 0 | — | — |
| 2024-04-15 | $5.46 | $5.46 | 0 | — | — |
| 2024-04-12 | $5.46 | $5.46 | 1,500 | — | — |
| 2024-04-11 | $5.36 | $5.36 | 7,300 | — | — |
| 2024-04-10 | $5.53 | $5.53 | 0 | — | — |
| 2024-04-09 | $5.53 | $5.53 | 3,800 | — | — |
| 2024-04-08 | $5.57 | $5.57 | 4,100 | — | — |
| 2024-04-05 | $5.60 | $5.60 | 2,100 | — | — |
| 2024-04-04 | $5.69 | $5.69 | 2,600 | — | — |
| 2024-04-03 | $5.71 | $5.71 | 4,100 | — | — |
| 2024-04-02 | $5.72 | $5.72 | 22,700 | — | — |
| 2024-04-01 | $5.72 | $5.72 | 4,000 | — | — |
| 2024-03-28 | $5.55 | $5.55 | 4,000 | — | — |
| 2024-03-27 | $5.53 | $5.53 | 7,100 | — | — |
| 2024-03-26 | $5.87 | $5.87 | 13,100 | — | — |
| 2024-03-25 | $5.90 | $5.90 | 600 | — | — |
| 2024-03-22 | $5.95 | $5.95 | 1,200 | — | — |
| 2024-03-21 | $5.61 | $5.61 | 13,700 | — | — |
| 2024-03-20 | $5.97 | $5.97 | 2,700 | — | — |
| 2024-03-19 | $5.66 | $5.66 | 7,800 | — | — |
| 2024-03-18 | $5.58 | $5.58 | 5,700 | — | — |
| 2024-03-15 | $5.87 | $5.87 | 1,600 | — | — |
| 2024-03-14 | $5.74 | $5.74 | 5,600 | — | — |
| 2024-03-13 | $5.63 | $5.63 | 3,600 | — | — |
| 2024-03-12 | $5.59 | $5.59 | 6,700 | — | — |
| 2024-03-11 | $5.60 | $5.60 | 12,600 | — | — |
| 2024-03-08 | $5.72 | $5.72 | 10,800 | — | — |
| 2024-03-07 | $5.65 | $5.65 | 3,700 | — | — |
| 2024-03-06 | $5.74 | $5.74 | 29,200 | — | — |
| 2024-03-05 | $5.32 | $5.32 | 1,300 | — | — |
| 2024-03-04 | $5.42 | $5.42 | 1,500 | — | — |
| 2024-03-01 | $5.40 | $5.40 | 2,200 | — | — |
| 2024-02-29 | $5.40 | $5.40 | 4,200 | — | — |
| 2024-02-28 | $5.39 | $5.39 | 17,700 | — | — |
| 2024-02-27 | $5.63 | $5.63 | 7,700 | — | — |
| 2024-02-26 | $5.72 | $5.72 | 3,800 | — | — |
| 2024-02-23 | $5.88 | $5.88 | 4,000 | — | — |
| 2024-02-22 | $5.77 | $5.77 | 11,200 | — | — |
| 2024-02-21 | $5.75 | $5.75 | 1,600 | — | — |
| 2024-02-20 | $5.70 | $5.70 | 3,800 | — | — |
| 2024-02-16 | $5.86 | $5.86 | 10,600 | — | — |
| 2024-02-15 | $6.01 | $6.01 | 4,100 | — | — |
| 2024-02-14 | $6.05 | $6.05 | 2,300 | — | — |
| 2024-02-13 | $5.85 | $5.85 | 3,800 | — | — |
| 2024-02-12 | $6.00 | $6.00 | 700 | — | — |
| 2024-02-09 | $6.00 | $6.00 | 1,600 | — | — |
| 2024-02-08 | $6.00 | $6.00 | 5,000 | — | — |
| 2024-02-07 | $6.09 | $6.09 | 400 | — | — |
| 2024-02-06 | $6.05 | $6.05 | 2,500 | — | — |
| 2024-02-05 | $6.02 | $6.02 | 10,500 | — | — |
| 2024-02-02 | $6.13 | $6.13 | 3,700 | — | — |
| 2024-02-01 | $6.07 | $6.07 | 2,000 | — | — |
| 2024-01-31 | $6.05 | $6.05 | 2,600 | — | — |
| 2024-01-30 | $6.05 | $6.05 | 900 | — | — |
| 2024-01-29 | $6.00 | $6.00 | 2,900 | — | — |
| 2024-01-26 | $6.15 | $6.15 | 700 | — | — |
| 2024-01-25 | $6.15 | $6.15 | 4,200 | — | — |
| 2024-01-24 | $6.05 | $6.05 | 4,900 | — | — |
| 2024-01-23 | $6.10 | $6.10 | 8,700 | — | — |
| 2024-01-22 | $6.00 | $6.00 | 2,900 | — | — |
| 2024-01-19 | $6.08 | $6.08 | 0 | — | — |
| 2024-01-18 | $6.08 | $6.08 | 100 | — | — |
| 2024-01-17 | $5.98 | $5.98 | 100 | — | — |
| 2024-01-16 | $6.02 | $6.02 | 0 | — | — |
| 2024-01-12 | $6.02 | $6.02 | 100 | — | — |
| 2024-01-11 | $6.00 | $6.00 | 3,100 | — | — |
| 2024-01-10 | $6.00 | $6.00 | 9,800 | — | — |
| 2024-01-09 | $6.25 | $6.25 | 100 | — | — |
| 2024-01-08 | $6.25 | $6.25 | 0 | — | — |
| 2024-01-05 | $6.25 | $6.25 | 5,500 | — | — |
| 2024-01-04 | $6.03 | $6.03 | 3,900 | — | — |
| 2024-01-03 | $6.15 | $6.15 | 700 | — | — |
| 2024-01-02 | $6.18 | $6.18 | 200 | — | — |