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
- 2008-06-25 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 | $5.95 | $5.95 | 3,358,300 | — | — |
| 2024-12-30 | $6.36 | $6.36 | 2,842,300 | — | — |
| 2024-12-27 | $6.96 | $6.96 | 4,885,700 | — | — |
| 2024-12-26 | $7.59 | $7.59 | 11,700,500 | — | — |
| 2024-12-24 | $5.76 | $5.76 | 4,405,600 | — | — |
| 2024-12-23 | $4.86 | $4.86 | 1,440,200 | — | — |
| 2024-12-20 | $4.76 | $4.76 | 1,728,700 | — | — |
| 2024-12-19 | $4.81 | $4.81 | 2,625,800 | — | — |
| 2024-12-18 | $4.83 | $4.83 | 5,114,700 | — | — |
| 2024-12-17 | $4.44 | $4.44 | 1,496,500 | — | — |
| 2024-12-16 | $4.58 | $4.58 | 3,181,000 | — | — |
| 2024-12-13 | $4.25 | $4.25 | 1,801,900 | — | — |
| 2024-12-12 | $4.35 | $4.35 | 3,407,500 | — | — |
| 2024-12-11 | $4.81 | $4.81 | 2,210,800 | — | — |
| 2024-12-10 | $5.02 | $5.02 | 1,573,200 | — | — |
| 2024-12-09 | $5.19 | $5.19 | 2,831,600 | — | — |
| 2024-12-06 | $5.13 | $5.13 | 2,344,600 | — | — |
| 2024-12-05 | $4.81 | $4.81 | 3,968,100 | — | — |
| 2024-12-04 | $5.13 | $5.13 | 3,147,200 | — | — |
| 2024-12-03 | $5.32 | $5.32 | 3,383,100 | — | — |
| 2024-12-02 | $4.95 | $4.95 | 3,647,800 | — | — |
| 2024-11-29 | $5.41 | $5.41 | 2,138,200 | — | — |
| 2024-11-27 | $4.92 | $4.92 | 2,612,000 | — | — |
| 2024-11-26 | $5.06 | $5.06 | 5,363,200 | — | — |
| 2024-11-25 | $4.25 | $4.25 | 3,213,500 | — | — |
| 2024-11-22 | $4.01 | $4.01 | 1,012,400 | — | — |
| 2024-11-21 | $4.04 | $4.04 | 921,100 | — | — |
| 2024-11-20 | $3.93 | $3.93 | 915,200 | — | — |
| 2024-11-19 | $4.07 | $4.07 | 1,968,700 | — | — |
| 2024-11-18 | $3.65 | $3.65 | 980,800 | — | — |
| 2024-11-15 | $3.64 | $3.64 | 1,612,000 | — | — |
| 2024-11-14 | $3.84 | $3.84 | 983,400 | — | — |
| 2024-11-13 | $3.88 | $3.88 | 1,176,400 | — | — |
| 2024-11-12 | $4.01 | $4.01 | 1,026,200 | — | — |
| 2024-11-11 | $3.82 | $3.82 | 1,635,100 | — | — |
| 2024-11-08 | $4.04 | $4.04 | 1,436,400 | — | — |
| 2024-11-07 | $4.23 | $4.23 | 2,130,700 | — | — |
| 2024-11-06 | $3.77 | $3.77 | 1,081,700 | — | — |
| 2024-11-05 | $3.64 | $3.64 | 570,900 | — | — |
| 2024-11-04 | $3.60 | $3.60 | 954,000 | — | — |
| 2024-11-01 | $3.68 | $3.68 | 670,500 | — | — |
| 2024-10-31 | $3.76 | $3.76 | 841,200 | — | — |
| 2024-10-30 | $3.89 | $3.89 | 1,159,000 | — | — |
| 2024-10-29 | $3.79 | $3.79 | 973,700 | — | — |
| 2024-10-28 | $3.82 | $3.82 | 776,900 | — | — |
| 2024-10-25 | $3.84 | $3.84 | 876,900 | — | — |
| 2024-10-24 | $3.95 | $3.95 | 737,000 | — | — |
| 2024-10-23 | $3.81 | $3.81 | 858,000 | — | — |
| 2024-10-22 | $3.89 | $3.89 | 900,000 | — | — |
| 2024-10-21 | $4.00 | $4.00 | 1,285,100 | — | — |
| 2024-10-18 | $4.04 | $4.04 | 1,015,100 | — | — |
| 2024-10-17 | $4.12 | $4.12 | 2,919,300 | — | — |
| 2024-10-16 | $4.17 | $4.17 | 2,294,400 | — | — |
| 2024-10-15 | $3.66 | $3.66 | 777,900 | — | — |
| 2024-10-14 | $3.75 | $3.75 | 886,500 | — | — |
| 2024-10-11 | $3.85 | $3.85 | 1,081,900 | — | — |
| 2024-10-10 | $3.85 | $3.85 | 1,536,300 | — | — |
| 2024-10-09 | $3.96 | $3.96 | 1,666,100 | — | — |
| 2024-10-08 | $4.21 | $4.21 | 1,800,900 | — | — |
| 2024-10-07 | $4.44 | $4.44 | 1,969,300 | — | — |
| 2024-10-04 | $4.46 | $4.46 | 2,555,000 | — | — |
| 2024-10-03 | $4.35 | $4.35 | 1,348,200 | — | — |
| 2024-10-02 | $4.44 | $4.44 | 951,500 | — | — |
| 2024-10-01 | $4.58 | $4.58 | 2,122,900 | — | — |
| 2024-09-30 | $4.44 | $4.44 | 1,709,500 | — | — |
| 2024-09-27 | $4.39 | $4.39 | 2,555,800 | — | — |
| 2024-09-26 | $4.51 | $4.51 | 3,103,700 | — | — |
| 2024-09-25 | $4.62 | $4.62 | 7,402,300 | — | — |
| 2024-09-24 | $4.75 | $4.75 | 16,566,100 | — | — |
| 2024-09-23 | $4.40 | $4.40 | 13,717,200 | — | — |
| 2024-09-20 | $3.14 | $3.14 | 783,100 | — | — |
| 2024-09-19 | $3.14 | $3.14 | 1,317,000 | — | — |
| 2024-09-18 | $3.05 | $3.05 | 446,500 | — | — |
| 2024-09-17 | $3.10 | $3.10 | 1,346,200 | — | — |
| 2024-09-16 | $3.17 | $3.17 | 441,800 | — | — |
| 2024-09-13 | $3.07 | $3.07 | 442,500 | — | — |
| 2024-09-12 | $3.05 | $3.05 | 546,000 | — | — |
| 2024-09-11 | $3.02 | $3.02 | 328,900 | — | — |
| 2024-09-10 | $2.92 | $2.92 | 479,100 | — | — |
| 2024-09-09 | $2.96 | $2.96 | 440,900 | — | — |
| 2024-09-06 | $2.76 | $2.76 | 854,500 | — | — |
| 2024-09-05 | $2.94 | $2.94 | 545,500 | — | — |
| 2024-09-04 | $2.93 | $2.93 | 601,100 | — | — |
| 2024-09-03 | $2.97 | $2.97 | 834,600 | — | — |
| 2024-08-30 | $3.15 | $3.15 | 1,130,800 | — | — |
| 2024-08-29 | $3.09 | $3.09 | 813,200 | — | — |
| 2024-08-28 | $2.94 | $2.94 | 878,800 | — | — |
| 2024-08-27 | $3.08 | $3.08 | 1,154,400 | — | — |
| 2024-08-26 | $3.18 | $3.18 | 780,900 | — | — |
| 2024-08-23 | $3.16 | $3.16 | 980,500 | — | — |
| 2024-08-22 | $3.06 | $3.06 | 848,800 | — | — |
| 2024-08-21 | $3.22 | $3.22 | 1,179,400 | — | — |
| 2024-08-20 | $3.21 | $3.21 | 2,135,200 | — | — |
| 2024-08-19 | $3.14 | $3.14 | 3,649,900 | — | — |
| 2024-08-16 | $2.78 | $2.78 | 278,700 | — | — |
| 2024-08-15 | $2.83 | $2.83 | 483,600 | — | — |
| 2024-08-14 | $2.64 | $2.64 | 258,700 | — | — |
| 2024-08-13 | $2.54 | $2.54 | 344,400 | — | — |
| 2024-08-12 | $2.55 | $2.55 | 225,300 | — | — |
| 2024-08-09 | $2.50 | $2.50 | 430,700 | — | — |
| 2024-08-08 | $2.63 | $2.63 | 333,200 | — | — |
| 2024-08-07 | $2.38 | $2.38 | 637,900 | — | — |
| 2024-08-06 | $2.50 | $2.50 | 425,500 | — | — |
| 2024-08-05 | $2.60 | $2.60 | 691,400 | — | — |
| 2024-08-02 | $2.78 | $2.78 | 539,800 | — | — |
| 2024-08-01 | $2.93 | $2.93 | 524,200 | — | — |
| 2024-07-31 | $2.87 | $2.87 | 315,900 | — | — |
| 2024-07-30 | $2.75 | $2.75 | 474,600 | — | — |
| 2024-07-29 | $2.92 | $2.92 | 487,600 | — | — |
| 2024-07-26 | $2.77 | $2.77 | 462,100 | — | — |
| 2024-07-25 | $2.70 | $2.70 | 580,600 | — | — |
| 2024-07-24 | $2.81 | $2.81 | 975,400 | — | — |
| 2024-07-23 | $3.11 | $3.11 | 437,300 | — | — |
| 2024-07-22 | $3.17 | $3.17 | 681,400 | — | — |
| 2024-07-19 | $3.07 | $3.07 | 452,200 | — | — |
| 2024-07-18 | $3.12 | $3.12 | 1,460,300 | — | — |
| 2024-07-17 | $3.58 | $3.58 | 2,068,000 | — | — |
| 2024-07-16 | $3.83 | $3.83 | 1,689,900 | — | — |
| 2024-07-15 | $3.28 | $3.28 | 1,751,700 | — | — |
| 2024-07-12 | $3.10 | $3.10 | 1,032,500 | — | — |
| 2024-07-11 | $3.01 | $3.01 | 855,100 | — | — |
| 2024-07-10 | $3.17 | $3.17 | 707,000 | — | — |
| 2024-07-09 | $3.03 | $3.03 | 2,401,700 | — | — |
| 2024-07-08 | $3.21 | $3.21 | 2,962,000 | — | — |
| 2024-07-05 | $3.52 | $3.52 | 3,823,700 | — | — |
| 2024-07-03 | $2.96 | $2.96 | 1,839,100 | — | — |
| 2024-07-02 | $2.86 | $2.86 | 2,819,900 | — | — |
| 2024-07-01 | $2.77 | $2.77 | 11,357,500 | — | — |
| 2024-06-28 | $2.07 | $2.07 | 2,455,100 | — | — |
| 2024-06-27 | $1.77 | $1.77 | 235,900 | — | — |
| 2024-06-26 | $1.74 | $1.74 | 228,400 | — | — |
| 2024-06-25 | $1.75 | $1.75 | 134,800 | — | — |
| 2024-06-24 | $1.79 | $1.79 | 183,300 | — | — |
| 2024-06-21 | $1.88 | $1.88 | 173,700 | — | — |
| 2024-06-20 | $2.01 | $2.01 | 461,100 | — | — |
| 2024-06-18 | $1.95 | $1.95 | 358,500 | — | — |
| 2024-06-17 | $1.72 | $1.72 | 406,100 | — | — |
| 2024-06-14 | $1.69 | $1.69 | 199,000 | — | — |
| 2024-06-13 | $1.77 | $1.77 | 133,000 | — | — |
| 2024-06-12 | $1.75 | $1.75 | 272,400 | — | — |
| 2024-06-11 | $1.76 | $1.76 | 130,200 | — | — |
| 2024-06-10 | $1.78 | $1.78 | 221,500 | — | — |
| 2024-06-07 | $1.72 | $1.72 | 176,900 | — | — |
| 2024-06-06 | $1.78 | $1.78 | 142,900 | — | — |
| 2024-06-05 | $1.76 | $1.76 | 193,000 | — | — |
| 2024-06-04 | $1.77 | $1.77 | 182,600 | — | — |
| 2024-06-03 | $1.73 | $1.73 | 193,700 | — | — |
| 2024-05-31 | $1.78 | $1.78 | 375,300 | — | — |
| 2024-05-30 | $1.82 | $1.82 | 325,300 | — | — |
| 2024-05-29 | $1.90 | $1.90 | 582,700 | — | — |
| 2024-05-28 | $1.86 | $1.86 | 535,000 | — | — |
| 2024-05-24 | $1.75 | $1.75 | 1,163,500 | — | — |
| 2024-05-23 | $1.97 | $1.97 | 637,700 | — | — |
| 2024-05-22 | $2.13 | $2.13 | 469,900 | — | — |
| 2024-05-21 | $2.23 | $2.23 | 337,200 | — | — |
| 2024-05-20 | $2.22 | $2.22 | 1,041,800 | — | — |
| 2024-05-17 | $2.21 | $2.21 | 324,400 | — | — |
| 2024-05-16 | $2.27 | $2.27 | 571,500 | — | — |
| 2024-05-15 | $2.48 | $2.48 | 800,300 | — | — |
| 2024-05-14 | $2.40 | $2.40 | 1,158,700 | — | — |
| 2024-05-13 | $2.18 | $2.18 | 668,400 | — | — |
| 2024-05-10 | $2.23 | $2.23 | 799,900 | — | — |
| 2024-05-09 | $2.15 | $2.15 | 729,300 | — | — |
| 2024-05-08 | $2.02 | $2.02 | 391,400 | — | — |
| 2024-05-07 | $2.09 | $2.09 | 615,600 | — | — |
| 2024-05-06 | $2.12 | $2.12 | 960,500 | — | — |
| 2024-05-03 | $2.05 | $2.05 | 2,365,000 | — | — |
| 2024-05-02 | $2.37 | $2.37 | 1,039,600 | — | — |
| 2024-05-01 | $2.69 | $2.69 | 2,127,400 | — | — |
| 2024-04-30 | $2.74 | $2.74 | 3,718,000 | — | — |
| 2024-04-29 | $2.94 | $2.94 | 3,761,100 | — | — |
| 2024-04-26 | $2.50 | $2.50 | 3,284,500 | — | — |
| 2024-04-25 | $1.98 | $1.98 | 4,290,400 | — | — |
| 2024-04-24 | $2.28 | $2.28 | 6,234,600 | — | — |
| 2024-04-23 | $1.58 | $1.58 | 4,271,500 | — | — |
| 2024-04-22 | $1.25 | $1.25 | 3,928,600 | — | — |
| 2024-04-19 | $1.05 | $1.05 | 41,600 | — | — |
| 2024-04-18 | $1.00 | $1.00 | 53,700 | — | — |
| 2024-04-17 | $1.06 | $1.06 | 26,100 | — | — |
| 2024-04-16 | $1.11 | $1.11 | 75,100 | — | — |
| 2024-04-15 | $1.01 | $1.01 | 69,700 | — | — |
| 2024-04-12 | $1.09 | $1.09 | 73,000 | — | — |
| 2024-04-11 | $1.14 | $1.14 | 56,200 | — | — |
| 2024-04-10 | $1.12 | $1.12 | 115,100 | — | — |
| 2024-04-09 | $1.20 | $1.20 | 33,500 | — | — |
| 2024-04-08 | $1.19 | $1.19 | 30,700 | — | — |
| 2024-04-05 | $1.20 | $1.20 | 103,800 | — | — |
| 2024-04-04 | $1.30 | $1.30 | 23,500 | — | — |
| 2024-04-03 | $1.30 | $1.30 | 32,300 | — | — |
| 2024-04-02 | $1.30 | $1.30 | 57,400 | — | — |
| 2024-04-01 | $1.32 | $1.32 | 54,900 | — | — |
| 2024-03-28 | $1.37 | $1.37 | 29,800 | — | — |
| 2024-03-27 | $1.37 | $1.37 | 49,900 | — | — |
| 2024-03-26 | $1.31 | $1.31 | 81,100 | — | — |
| 2024-03-25 | $1.34 | $1.34 | 71,000 | — | — |
| 2024-03-22 | $1.39 | $1.39 | 198,400 | — | — |
| 2024-03-21 | $1.38 | $1.38 | 121,900 | — | — |
| 2024-03-20 | $1.11 | $1.11 | 87,800 | — | — |
| 2024-03-19 | $1.23 | $1.23 | 34,100 | — | — |
| 2024-03-18 | $1.28 | $1.28 | 47,300 | — | — |
| 2024-03-15 | $1.29 | $1.29 | 21,500 | — | — |
| 2024-03-14 | $1.29 | $1.29 | 10,400 | — | — |
| 2024-03-13 | $1.29 | $1.29 | 27,900 | — | — |
| 2024-03-12 | $1.30 | $1.30 | 47,200 | — | — |
| 2024-03-11 | $1.33 | $1.33 | 28,500 | — | — |
| 2024-03-08 | $1.34 | $1.34 | 38,700 | — | — |
| 2024-03-07 | $1.35 | $1.35 | 38,400 | — | — |
| 2024-03-06 | $1.36 | $1.36 | 19,400 | — | — |
| 2024-03-05 | $1.31 | $1.31 | 71,700 | — | — |
| 2024-03-04 | $1.29 | $1.29 | 105,700 | — | — |
| 2024-03-01 | $1.33 | $1.33 | 77,500 | — | — |
| 2024-02-29 | $1.39 | $1.39 | 53,100 | — | — |
| 2024-02-28 | $1.42 | $1.42 | 197,200 | — | — |
| 2024-02-27 | $1.52 | $1.52 | 257,600 | — | — |
| 2024-02-26 | $1.37 | $1.37 | 33,900 | — | — |
| 2024-02-23 | $1.40 | $1.40 | 111,700 | — | — |
| 2024-02-22 | $1.35 | $1.35 | 62,600 | — | — |
| 2024-02-21 | $1.39 | $1.39 | 61,100 | — | — |
| 2024-02-20 | $1.40 | $1.40 | 150,200 | — | — |
| 2024-02-16 | $1.38 | $1.38 | 93,900 | — | — |
| 2024-02-15 | $1.32 | $1.32 | 39,100 | — | — |
| 2024-02-14 | $1.28 | $1.28 | 57,000 | — | — |
| 2024-02-13 | $1.29 | $1.29 | 76,100 | — | — |
| 2024-02-12 | $1.33 | $1.33 | 71,800 | — | — |
| 2024-02-09 | $1.35 | $1.35 | 38,300 | — | — |
| 2024-02-08 | $1.31 | $1.31 | 33,000 | — | — |
| 2024-02-07 | $1.30 | $1.30 | 125,600 | — | — |
| 2024-02-06 | $1.38 | $1.38 | 57,400 | — | — |
| 2024-02-05 | $1.37 | $1.37 | 65,200 | — | — |
| 2024-02-02 | $1.41 | $1.41 | 144,200 | — | — |
| 2024-02-01 | $1.41 | $1.41 | 202,700 | — | — |
| 2024-01-31 | $1.34 | $1.34 | 304,800 | — | — |
| 2024-01-30 | $1.30 | $1.30 | 119,000 | — | — |
| 2024-01-29 | $1.20 | $1.20 | 48,900 | — | — |
| 2024-01-26 | $1.14 | $1.14 | 67,500 | — | — |
| 2024-01-25 | $1.13 | $1.13 | 69,600 | — | — |
| 2024-01-24 | $1.14 | $1.14 | 163,600 | — | — |
| 2024-01-23 | $1.11 | $1.11 | 111,400 | — | — |
| 2024-01-22 | $1.13 | $1.13 | 124,900 | — | — |
| 2024-01-19 | $0.94 | $0.94 | 36,900 | — | — |
| 2024-01-18 | $0.94 | $0.94 | 99,400 | — | — |
| 2024-01-17 | $0.93 | $0.93 | 79,900 | — | — |
| 2024-01-16 | $0.99 | $0.99 | 216,400 | — | — |
| 2024-01-12 | $1.24 | $1.24 | 248,900 | — | — |
| 2024-01-11 | $1.01 | $1.01 | 35,100 | — | — |
| 2024-01-10 | $0.99 | $0.99 | 31,000 | — | — |
| 2024-01-09 | $0.94 | $0.94 | 39,300 | — | — |
| 2024-01-08 | $0.89 | $0.89 | 36,700 | — | — |
| 2024-01-05 | $0.92 | $0.92 | 26,000 | — | — |
| 2024-01-04 | $0.89 | $0.89 | 20,800 | — | — |
| 2024-01-03 | $0.89 | $0.89 | 29,000 | — | — |
| 2024-01-02 | $0.93 | $0.93 | 107,900 | — | — |