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
- 2013-05-03 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 | $4.13 | $7.93 | 44,500 | — | — |
| 2024-12-30 | $4.15 | $7.97 | 78,700 | — | — |
| 2024-12-27 | $4.08 | $7.84 | 53,200 | — | — |
| 2024-12-26 | $4.12 | $7.92 | 87,400 | — | — |
| 2024-12-24 | $4.07 | $7.82 | 80,700 | — | — |
| 2024-12-23 | $3.96 | $7.61 | 140,500 | — | — |
| 2024-12-20 | $4.03 | $7.74 | 80,600 | — | — |
| 2024-12-19 | $4.09 | $7.86 | 123,000 | — | — |
| 2024-12-18 | $4.11 | $7.90 | 286,400 | — | — |
| 2024-12-17 | $4.29 | $8.24 | 315,300 | — | — |
| 2024-12-16 | $6.12 | $8.87 | 353,400 | — | — |
| 2024-12-13 | $5.81 | $8.42 | 115,800 | — | — |
| 2024-12-12 | $5.80 | $8.41 | 105,200 | — | — |
| 2024-12-11 | $5.83 | $8.45 | 193,900 | — | — |
| 2024-12-10 | $5.79 | $8.40 | 131,000 | — | — |
| 2024-12-09 | $5.95 | $8.63 | 161,000 | — | — |
| 2024-12-06 | $6.18 | $8.96 | 204,600 | — | — |
| 2024-12-05 | $5.92 | $8.58 | 137,300 | — | — |
| 2024-12-04 | $6.08 | $8.82 | 108,300 | — | — |
| 2024-12-03 | $5.92 | $8.58 | 95,300 | — | — |
| 2024-12-02 | $5.99 | $8.69 | 99,800 | — | — |
| 2024-11-29 | $5.95 | $8.63 | 32,200 | — | — |
| 2024-11-27 | $5.97 | $8.66 | 81,800 | — | — |
| 2024-11-26 | $5.90 | $8.55 | 112,000 | — | — |
| 2024-11-25 | $5.98 | $8.67 | 106,600 | — | — |
| 2024-11-22 | $6.21 | $9.00 | 37,900 | — | — |
| 2024-11-21 | $6.18 | $8.96 | 81,000 | — | — |
| 2024-11-20 | $6.04 | $8.76 | 130,600 | — | — |
| 2024-11-19 | $6.45 | $9.35 | 261,800 | — | — |
| 2024-11-18 | $6.37 | $9.24 | 280,900 | — | — |
| 2024-11-15 | $6.15 | $8.92 | 358,500 | — | — |
| 2024-11-14 | $6.13 | $8.89 | 686,100 | — | — |
| 2024-11-13 | $6.15 | $8.92 | 117,300 | — | — |
| 2024-11-12 | $6.02 | $8.73 | 106,900 | — | — |
| 2024-11-11 | $6.19 | $8.98 | 54,000 | — | — |
| 2024-11-08 | $6.31 | $9.15 | 102,100 | — | — |
| 2024-11-07 | $5.87 | $8.51 | 77,800 | — | — |
| 2024-11-06 | $5.93 | $8.60 | 140,800 | — | — |
| 2024-11-05 | $6.23 | $9.03 | 88,700 | — | — |
| 2024-11-04 | $6.10 | $8.84 | 121,600 | — | — |
| 2024-11-01 | $6.09 | $8.82 | 194,400 | — | — |
| 2024-10-31 | $6.15 | $8.92 | 262,900 | — | — |
| 2024-10-30 | $6.62 | $9.60 | 871,100 | — | — |
| 2024-10-29 | $6.33 | $9.18 | 75,400 | — | — |
| 2024-10-28 | $6.36 | $9.22 | 50,700 | — | — |
| 2024-10-25 | $6.26 | $9.08 | 42,500 | — | — |
| 2024-10-24 | $6.28 | $9.11 | 38,500 | — | — |
| 2024-10-23 | $6.15 | $8.92 | 71,300 | — | — |
| 2024-10-22 | $6.15 | $8.92 | 54,600 | — | — |
| 2024-10-21 | $6.01 | $8.71 | 49,000 | — | — |
| 2024-10-18 | $6.10 | $8.84 | 70,600 | — | — |
| 2024-10-17 | $5.97 | $8.66 | 70,300 | — | — |
| 2024-10-16 | $6.02 | $8.73 | 69,000 | — | — |
| 2024-10-15 | $5.87 | $8.51 | 56,300 | — | — |
| 2024-10-14 | $5.84 | $8.47 | 66,500 | — | — |
| 2024-10-11 | $5.98 | $8.67 | 138,200 | — | — |
| 2024-10-10 | $5.85 | $8.48 | 234,200 | — | — |
| 2024-10-09 | $5.93 | $8.60 | 408,000 | — | — |
| 2024-10-08 | $5.11 | $7.41 | 196,200 | — | — |
| 2024-10-07 | $4.99 | $7.24 | 288,200 | — | — |
| 2024-10-04 | $4.60 | $6.67 | 38,000 | — | — |
| 2024-10-03 | $4.60 | $6.67 | 63,000 | — | — |
| 2024-10-02 | $4.67 | $6.77 | 58,800 | — | — |
| 2024-10-01 | $4.78 | $6.93 | 69,000 | — | — |
| 2024-09-30 | $4.69 | $6.80 | 60,600 | — | — |
| 2024-09-27 | $4.58 | $6.64 | 136,400 | — | — |
| 2024-09-26 | $4.73 | $6.86 | 93,400 | — | — |
| 2024-09-25 | $4.66 | $6.76 | 27,400 | — | — |
| 2024-09-24 | $4.65 | $6.74 | 119,700 | — | — |
| 2024-09-23 | $4.65 | $6.74 | 38,500 | — | — |
| 2024-09-20 | $4.57 | $6.63 | 92,200 | — | — |
| 2024-09-19 | $4.83 | $7.00 | 123,200 | — | — |
| 2024-09-18 | $4.95 | $7.18 | 120,900 | — | — |
| 2024-09-17 | $5.17 | $7.50 | 141,300 | — | — |
| 2024-09-16 | $4.72 | $6.84 | 54,000 | — | — |
| 2024-09-13 | $4.84 | $7.02 | 109,200 | — | — |
| 2024-09-12 | $4.47 | $6.48 | 139,500 | — | — |
| 2024-09-11 | $4.65 | $6.74 | 281,200 | — | — |
| 2024-09-10 | $4.27 | $6.19 | 40,900 | — | — |
| 2024-09-09 | $4.27 | $6.19 | 42,000 | — | — |
| 2024-09-06 | $4.16 | $6.03 | 54,400 | — | — |
| 2024-09-05 | $4.15 | $6.02 | 36,900 | — | — |
| 2024-09-04 | $4.11 | $5.96 | 44,700 | — | — |
| 2024-09-03 | $4.20 | $6.09 | 35,900 | — | — |
| 2024-08-30 | $4.29 | $6.22 | 24,600 | — | — |
| 2024-08-29 | $4.25 | $6.16 | 52,000 | — | — |
| 2024-08-28 | $4.30 | $6.23 | 53,500 | — | — |
| 2024-08-27 | $4.30 | $6.23 | 37,400 | — | — |
| 2024-08-26 | $4.33 | $6.28 | 63,700 | — | — |
| 2024-08-23 | $4.35 | $6.31 | 36,500 | — | — |
| 2024-08-22 | $4.27 | $6.19 | 96,800 | — | — |
| 2024-08-21 | $4.14 | $6.00 | 120,500 | — | — |
| 2024-08-20 | $4.28 | $6.21 | 58,800 | — | — |
| 2024-08-19 | $4.35 | $6.31 | 89,600 | — | — |
| 2024-08-16 | $4.48 | $6.50 | 109,200 | — | — |
| 2024-08-15 | $4.48 | $6.50 | 89,200 | — | — |
| 2024-08-14 | $4.59 | $6.66 | 132,400 | — | — |
| 2024-08-13 | $4.44 | $6.44 | 41,700 | — | — |
| 2024-08-12 | $4.37 | $6.34 | 95,100 | — | — |
| 2024-08-09 | $4.49 | $6.51 | 33,700 | — | — |
| 2024-08-08 | $4.49 | $6.51 | 54,700 | — | — |
| 2024-08-07 | $4.43 | $6.42 | 109,300 | — | — |
| 2024-08-06 | $4.39 | $6.37 | 102,900 | — | — |
| 2024-08-05 | $4.17 | $6.05 | 103,400 | — | — |
| 2024-08-02 | $4.35 | $6.31 | 79,500 | — | — |
| 2024-08-01 | $4.55 | $6.60 | 31,500 | — | — |
| 2024-07-31 | $4.79 | $6.95 | 26,300 | — | — |
| 2024-07-30 | $4.85 | $7.03 | 69,200 | — | — |
| 2024-07-29 | $4.79 | $6.95 | 189,600 | — | — |
| 2024-07-26 | $4.50 | $6.52 | 71,900 | — | — |
| 2024-07-25 | $4.42 | $6.41 | 30,500 | — | — |
| 2024-07-24 | $4.56 | $6.61 | 61,600 | — | — |
| 2024-07-23 | $4.65 | $6.74 | 37,600 | — | — |
| 2024-07-22 | $4.54 | $6.58 | 64,500 | — | — |
| 2024-07-19 | $4.44 | $6.44 | 42,000 | — | — |
| 2024-07-18 | $4.41 | $6.39 | 56,700 | — | — |
| 2024-07-17 | $4.71 | $6.83 | 51,900 | — | — |
| 2024-07-16 | $4.83 | $7.00 | 59,100 | — | — |
| 2024-07-15 | $4.88 | $7.08 | 94,200 | — | — |
| 2024-07-12 | $4.80 | $6.96 | 84,300 | — | — |
| 2024-07-11 | $4.84 | $7.02 | 119,100 | — | — |
| 2024-07-10 | $4.73 | $6.86 | 194,900 | — | — |
| 2024-07-09 | $4.52 | $6.55 | 122,300 | — | — |
| 2024-07-08 | $4.23 | $6.13 | 47,900 | — | — |
| 2024-07-05 | $4.38 | $6.35 | 60,200 | — | — |
| 2024-07-03 | $4.32 | $6.26 | 34,300 | — | — |
| 2024-07-02 | $4.17 | $6.05 | 59,900 | — | — |
| 2024-07-01 | $4.35 | $6.31 | 232,300 | — | — |
| 2024-06-28 | $3.97 | $5.76 | 57,700 | — | — |
| 2024-06-27 | $3.94 | $5.71 | 28,200 | — | — |
| 2024-06-26 | $3.91 | $5.67 | 19,900 | — | — |
| 2024-06-25 | $3.87 | $5.61 | 71,800 | — | — |
| 2024-06-24 | $4.03 | $5.84 | 79,200 | — | — |
| 2024-06-21 | $3.98 | $5.77 | 44,800 | — | — |
| 2024-06-20 | $3.85 | $5.58 | 68,200 | — | — |
| 2024-06-18 | $4.11 | $5.96 | 76,800 | — | — |
| 2024-06-17 | $4.03 | $5.84 | 56,200 | — | — |
| 2024-06-14 | $4.02 | $5.83 | 47,000 | — | — |
| 2024-06-13 | $4.24 | $6.15 | 67,000 | — | — |
| 2024-06-12 | $4.09 | $5.93 | 74,700 | — | — |
| 2024-06-11 | $4.05 | $5.87 | 283,300 | — | — |
| 2024-06-10 | $3.92 | $5.68 | 49,600 | — | — |
| 2024-06-07 | $3.82 | $5.54 | 282,800 | — | — |
| 2024-06-06 | $3.39 | $4.92 | 68,000 | — | — |
| 2024-06-05 | $3.50 | $5.07 | 90,400 | — | — |
| 2024-06-04 | $3.46 | $5.02 | 172,500 | — | — |
| 2024-06-03 | $3.71 | $5.38 | 116,300 | — | — |
| 2024-05-31 | $3.82 | $5.54 | 85,200 | — | — |
| 2024-05-30 | $4.03 | $5.84 | 39,500 | — | — |
| 2024-05-29 | $4.17 | $6.05 | 79,600 | — | — |
| 2024-05-28 | $4.16 | $6.03 | 166,600 | — | — |
| 2024-05-24 | $3.91 | $5.67 | 34,600 | — | — |
| 2024-05-23 | $3.73 | $5.41 | 36,200 | — | — |
| 2024-05-22 | $3.85 | $5.58 | 26,200 | — | — |
| 2024-05-21 | $3.83 | $5.55 | 53,700 | — | — |
| 2024-05-20 | $3.81 | $5.52 | 90,400 | — | — |
| 2024-05-17 | $3.85 | $5.58 | 35,200 | — | — |
| 2024-05-16 | $3.94 | $5.71 | 114,700 | — | — |
| 2024-05-15 | $4.14 | $6.00 | 59,800 | — | — |
| 2024-05-14 | $4.00 | $5.80 | 63,800 | — | — |
| 2024-05-13 | $4.01 | $5.81 | 45,600 | — | — |
| 2024-05-10 | $3.99 | $5.79 | 38,200 | — | — |
| 2024-05-09 | $3.98 | $5.77 | 67,700 | — | — |
| 2024-05-08 | $4.04 | $5.86 | 53,100 | — | — |
| 2024-05-07 | $3.82 | $5.54 | 30,100 | — | — |
| 2024-05-06 | $3.84 | $5.57 | 28,100 | — | — |
| 2024-05-03 | $3.84 | $5.57 | 46,400 | — | — |
| 2024-05-02 | $3.88 | $5.63 | 17,000 | — | — |
| 2024-05-01 | $3.87 | $5.61 | 34,500 | — | — |
| 2024-04-30 | $3.80 | $5.51 | 58,400 | — | — |
| 2024-04-29 | $3.81 | $5.52 | 81,000 | — | — |
| 2024-04-26 | $3.90 | $5.65 | 38,800 | — | — |
| 2024-04-25 | $3.92 | $5.68 | 111,100 | — | — |
| 2024-04-24 | $3.68 | $5.34 | 81,400 | — | — |
| 2024-04-23 | $3.76 | $5.45 | 154,800 | — | — |
| 2024-04-22 | $3.95 | $5.73 | 145,400 | — | — |
| 2024-04-19 | $3.76 | $5.45 | 64,900 | — | — |
| 2024-04-18 | $3.65 | $5.29 | 64,300 | — | — |
| 2024-04-17 | $3.68 | $5.34 | 167,300 | — | — |
| 2024-04-16 | $3.79 | $5.50 | 118,400 | — | — |
| 2024-04-15 | $3.71 | $5.38 | 408,800 | — | — |
| 2024-04-12 | $4.31 | $6.25 | 51,400 | — | — |
| 2024-04-11 | $4.39 | $6.37 | 51,400 | — | — |
| 2024-04-10 | $4.36 | $6.32 | 141,300 | — | — |
| 2024-04-09 | $4.28 | $6.21 | 66,700 | — | — |
| 2024-04-08 | $4.28 | $6.21 | 217,600 | — | — |
| 2024-04-05 | $4.39 | $6.37 | 117,300 | — | — |
| 2024-04-04 | $4.38 | $6.35 | 174,200 | — | — |
| 2024-04-03 | $4.53 | $6.57 | 277,000 | — | — |
| 2024-04-02 | $4.58 | $6.64 | 1,084,600 | — | — |
| 2024-04-01 | $5.94 | $8.61 | 673,900 | — | — |
| 2024-03-28 | $5.71 | $8.28 | 117,000 | — | — |
| 2024-03-27 | $5.38 | $7.80 | 74,600 | — | — |
| 2024-03-26 | $5.33 | $7.73 | 109,500 | — | — |
| 2024-03-25 | $5.36 | $7.77 | 99,400 | — | — |
| 2024-03-22 | $5.46 | $7.92 | 139,200 | — | — |
| 2024-03-21 | $5.50 | $7.97 | 58,800 | — | — |
| 2024-03-20 | $5.50 | $7.97 | 117,700 | — | — |
| 2024-03-19 | $5.50 | $7.97 | 182,500 | — | — |
| 2024-03-18 | $5.47 | $7.93 | 104,800 | — | — |
| 2024-03-15 | $5.50 | $7.97 | 222,400 | — | — |
| 2024-03-14 | $5.54 | $8.03 | 176,800 | — | — |
| 2024-03-13 | $5.89 | $8.54 | 102,700 | — | — |
| 2024-03-12 | $5.82 | $8.44 | 208,000 | — | — |
| 2024-03-11 | $5.80 | $8.41 | 748,600 | — | — |
| 2024-03-08 | $5.50 | $7.97 | 334,000 | — | — |
| 2024-03-07 | $5.30 | $7.68 | 124,500 | — | — |
| 2024-03-06 | $5.19 | $7.53 | 276,500 | — | — |
| 2024-03-05 | $4.91 | $7.12 | 48,800 | — | — |
| 2024-03-04 | $5.02 | $7.28 | 70,700 | — | — |
| 2024-03-01 | $5.04 | $7.31 | 59,900 | — | — |
| 2024-02-29 | $4.91 | $7.12 | 36,100 | — | — |
| 2024-02-28 | $4.85 | $7.03 | 28,200 | — | — |
| 2024-02-27 | $4.93 | $7.15 | 40,200 | — | — |
| 2024-02-26 | $4.96 | $7.19 | 37,100 | — | — |
| 2024-02-23 | $5.03 | $7.29 | 56,100 | — | — |
| 2024-02-22 | $4.81 | $6.97 | 105,300 | — | — |
| 2024-02-21 | $5.11 | $7.41 | 61,700 | — | — |
| 2024-02-20 | $5.33 | $7.73 | 108,400 | — | — |
| 2024-02-16 | $5.05 | $7.32 | 79,600 | — | — |
| 2024-02-15 | $4.92 | $7.13 | 98,300 | — | — |
| 2024-02-14 | $4.97 | $7.21 | 29,000 | — | — |
| 2024-02-13 | $4.83 | $7.00 | 52,200 | — | — |
| 2024-02-12 | $4.86 | $7.05 | 118,300 | — | — |
| 2024-02-09 | $5.21 | $7.55 | 36,500 | — | — |
| 2024-02-08 | $5.04 | $7.31 | 68,200 | — | — |
| 2024-02-07 | $5.00 | $7.25 | 45,700 | — | — |
| 2024-02-06 | $5.12 | $7.42 | 21,400 | — | — |
| 2024-02-05 | $5.07 | $7.35 | 52,800 | — | — |
| 2024-02-02 | $5.21 | $7.55 | 47,000 | — | — |
| 2024-02-01 | $5.40 | $7.83 | 49,800 | — | — |
| 2024-01-31 | $5.00 | $7.25 | 26,900 | — | — |
| 2024-01-30 | $5.05 | $7.32 | 45,700 | — | — |
| 2024-01-29 | $5.05 | $7.32 | 30,100 | — | — |
| 2024-01-26 | $4.96 | $7.19 | 24,900 | — | — |
| 2024-01-25 | $4.98 | $7.22 | 52,400 | — | — |
| 2024-01-24 | $5.03 | $7.29 | 39,100 | — | — |
| 2024-01-23 | $5.14 | $7.45 | 68,800 | — | — |
| 2024-01-22 | $5.16 | $7.48 | 67,100 | — | — |
| 2024-01-19 | $4.90 | $7.10 | 73,800 | — | — |
| 2024-01-18 | $4.99 | $7.24 | 61,300 | — | — |
| 2024-01-17 | $4.99 | $7.24 | 35,700 | — | — |
| 2024-01-16 | $5.07 | $7.35 | 102,500 | — | — |
| 2024-01-12 | $5.27 | $7.64 | 48,500 | — | — |
| 2024-01-11 | $5.36 | $7.77 | 93,300 | — | — |
| 2024-01-10 | $5.51 | $7.99 | 92,800 | — | — |
| 2024-01-09 | $5.61 | $8.13 | 119,700 | — | — |
| 2024-01-08 | $5.70 | $8.26 | 47,700 | — | — |
| 2024-01-05 | $5.74 | $8.32 | 82,800 | — | — |
| 2024-01-04 | $5.84 | $8.47 | 97,700 | — | — |
| 2024-01-03 | $5.90 | $8.55 | 119,200 | — | — |
| 2024-01-02 | $6.31 | $9.15 | 106,400 | — | — |