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
- 1993-10-25 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 | $5.74 | $11.39 | 20,700 | — | — |
| 2024-12-30 | $5.75 | $11.41 | 40,000 | — | — |
| 2024-12-27 | $5.78 | $11.46 | 20,800 | — | — |
| 2024-12-26 | $5.79 | $11.48 | 12,700 | — | — |
| 2024-12-24 | $5.79 | $11.48 | 33,400 | — | — |
| 2024-12-23 | $5.76 | $11.42 | 167,200 | — | — |
| 2024-12-20 | $5.65 | $11.21 | 37,100 | — | — |
| 2024-12-19 | $5.52 | $10.95 | 22,200 | — | — |
| 2024-12-18 | $5.54 | $10.99 | 37,100 | — | — |
| 2024-12-17 | $5.80 | $11.50 | 22,000 | — | — |
| 2024-12-16 | $5.85 | $11.60 | 17,300 | — | — |
| 2024-12-13 | $5.88 | $11.66 | 21,700 | — | — |
| 2024-12-12 | $5.85 | $11.60 | 26,500 | — | — |
| 2024-12-11 | $5.73 | $11.37 | 22,900 | — | — |
| 2024-12-10 | $5.64 | $11.19 | 24,500 | — | — |
| 2024-12-09 | $5.63 | $11.17 | 32,100 | — | — |
| 2024-12-06 | $5.71 | $11.33 | 12,700 | — | — |
| 2024-12-05 | $5.67 | $11.25 | 24,800 | — | — |
| 2024-12-04 | $5.66 | $11.23 | 22,400 | — | — |
| 2024-12-03 | $5.69 | $11.29 | 19,600 | — | — |
| 2024-12-02 | $5.69 | $11.29 | 31,800 | — | — |
| 2024-11-29 | $5.58 | $11.07 | 8,900 | — | — |
| 2024-11-27 | $5.58 | $11.07 | 17,300 | — | — |
| 2024-11-26 | $5.61 | $11.13 | 25,500 | — | — |
| 2024-11-25 | $5.53 | $10.97 | 24,500 | — | — |
| 2024-11-22 | $5.45 | $10.81 | 14,400 | — | — |
| 2024-11-21 | $5.42 | $10.75 | 23,800 | — | — |
| 2024-11-20 | $5.15 | $10.21 | 61,100 | — | — |
| 2024-11-19 | $4.90 | $9.72 | 243,300 | — | — |
| 2024-11-18 | $4.87 | $9.66 | 34,100 | — | — |
| 2024-11-15 | $4.91 | $9.74 | 20,000 | — | — |
| 2024-11-14 | $4.91 | $9.74 | 15,800 | — | — |
| 2024-11-13 | $4.87 | $9.66 | 21,700 | — | — |
| 2024-11-12 | $4.84 | $9.60 | 41,000 | — | — |
| 2024-11-11 | $4.83 | $9.58 | 20,200 | — | — |
| 2024-11-08 | $4.82 | $9.56 | 11,900 | — | — |
| 2024-11-07 | $4.78 | $9.48 | 13,300 | — | — |
| 2024-11-06 | $4.79 | $9.50 | 47,100 | — | — |
| 2024-11-05 | $4.69 | $9.30 | 11,700 | — | — |
| 2024-11-04 | $4.69 | $9.30 | 19,300 | — | — |
| 2024-11-01 | $4.74 | $9.40 | 14,200 | — | — |
| 2024-10-31 | $4.74 | $9.40 | 22,700 | — | — |
| 2024-10-30 | $4.75 | $9.42 | 28,500 | — | — |
| 2024-10-29 | $4.63 | $9.18 | 25,000 | — | — |
| 2024-10-28 | $4.70 | $9.32 | 27,800 | — | — |
| 2024-10-25 | $4.71 | $9.34 | 26,800 | — | — |
| 2024-10-24 | $4.63 | $9.18 | 20,900 | — | — |
| 2024-10-23 | $4.63 | $9.18 | 39,600 | — | — |
| 2024-10-22 | $4.63 | $9.18 | 7,400 | — | — |
| 2024-10-21 | $4.66 | $9.24 | 22,200 | — | — |
| 2024-10-18 | $4.75 | $9.42 | 5,300 | — | — |
| 2024-10-17 | $4.75 | $9.42 | 20,100 | — | — |
| 2024-10-16 | $4.67 | $9.26 | 30,100 | — | — |
| 2024-10-15 | $4.64 | $9.20 | 25,700 | — | — |
| 2024-10-14 | $4.61 | $9.14 | 10,000 | — | — |
| 2024-10-11 | $4.62 | $9.16 | 7,300 | — | — |
| 2024-10-10 | $4.59 | $9.10 | 8,000 | — | — |
| 2024-10-09 | $4.61 | $9.14 | 22,900 | — | — |
| 2024-10-08 | $4.60 | $9.12 | 7,000 | — | — |
| 2024-10-07 | $4.62 | $9.16 | 20,800 | — | — |
| 2024-10-04 | $4.68 | $9.24 | 7,000 | — | — |
| 2024-10-03 | $4.65 | $9.18 | 13,900 | — | — |
| 2024-10-02 | $4.70 | $9.28 | 15,200 | — | — |
| 2024-10-01 | $4.71 | $9.30 | 14,500 | — | — |
| 2024-09-30 | $4.71 | $9.30 | 15,300 | — | — |
| 2024-09-27 | $4.72 | $9.32 | 22,400 | — | — |
| 2024-09-26 | $4.69 | $9.26 | 11,300 | — | — |
| 2024-09-25 | $4.65 | $9.18 | 18,700 | — | — |
| 2024-09-24 | $4.64 | $9.16 | 25,600 | — | — |
| 2024-09-23 | $4.65 | $9.18 | 27,800 | — | — |
| 2024-09-20 | $4.69 | $9.26 | 25,600 | — | — |
| 2024-09-19 | $4.65 | $9.18 | 34,000 | — | — |
| 2024-09-18 | $4.65 | $9.18 | 29,200 | — | — |
| 2024-09-17 | $4.68 | $9.24 | 22,700 | — | — |
| 2024-09-16 | $4.68 | $9.24 | 94,000 | — | — |
| 2024-09-13 | $4.52 | $8.93 | 10,800 | — | — |
| 2024-09-12 | $4.53 | $8.95 | 30,400 | — | — |
| 2024-09-11 | $4.53 | $8.95 | 12,100 | — | — |
| 2024-09-10 | $4.41 | $8.71 | 9,400 | — | — |
| 2024-09-09 | $4.42 | $8.73 | 37,700 | — | — |
| 2024-09-06 | $4.44 | $8.77 | 28,600 | — | — |
| 2024-09-05 | $4.46 | $8.81 | 12,100 | — | — |
| 2024-09-04 | $4.46 | $8.81 | 40,600 | — | — |
| 2024-09-03 | $4.57 | $9.03 | 32,400 | — | — |
| 2024-08-30 | $4.62 | $9.12 | 47,500 | — | — |
| 2024-08-29 | $4.69 | $9.26 | 10,800 | — | — |
| 2024-08-28 | $4.68 | $9.24 | 13,200 | — | — |
| 2024-08-27 | $4.62 | $9.12 | 12,000 | — | — |
| 2024-08-26 | $4.66 | $9.20 | 25,400 | — | — |
| 2024-08-23 | $4.66 | $9.20 | 31,500 | — | — |
| 2024-08-22 | $4.61 | $9.10 | 17,200 | — | — |
| 2024-08-21 | $4.55 | $8.99 | 26,100 | — | — |
| 2024-08-20 | $4.42 | $8.73 | 7,200 | — | — |
| 2024-08-19 | $4.50 | $8.89 | 2,600 | — | — |
| 2024-08-16 | $4.50 | $8.89 | 13,600 | — | — |
| 2024-08-15 | $4.52 | $8.93 | 14,200 | — | — |
| 2024-08-14 | $4.52 | $8.93 | 14,000 | — | — |
| 2024-08-13 | $4.52 | $8.93 | 17,100 | — | — |
| 2024-08-12 | $4.52 | $8.93 | 20,300 | — | — |
| 2024-08-09 | $4.48 | $8.85 | 11,900 | — | — |
| 2024-08-08 | $4.55 | $8.99 | 9,300 | — | — |
| 2024-08-07 | $4.55 | $8.99 | 18,800 | — | — |
| 2024-08-06 | $4.54 | $8.97 | 566,600 | — | — |
| 2024-08-05 | $4.53 | $8.95 | 20,900 | — | — |
| 2024-08-02 | $4.57 | $9.03 | 11,400 | — | — |
| 2024-08-01 | $4.57 | $9.03 | 23,700 | — | — |
| 2024-07-31 | $4.62 | $9.12 | 9,200 | — | — |
| 2024-07-30 | $4.53 | $8.95 | 10,200 | — | — |
| 2024-07-29 | $4.48 | $8.85 | 15,000 | — | — |
| 2024-07-26 | $4.60 | $9.09 | 14,100 | — | — |
| 2024-07-25 | $4.40 | $8.69 | 13,700 | — | — |
| 2024-07-24 | $4.40 | $8.69 | 16,000 | — | — |
| 2024-07-23 | $4.41 | $8.71 | 6,300 | — | — |
| 2024-07-22 | $4.41 | $8.71 | 21,500 | — | — |
| 2024-07-19 | $4.42 | $8.73 | 17,500 | — | — |
| 2024-07-18 | $4.44 | $8.77 | 29,100 | — | — |
| 2024-07-17 | $4.43 | $8.75 | 39,500 | — | — |
| 2024-07-16 | $4.20 | $8.30 | 37,800 | — | — |
| 2024-07-15 | $4.08 | $8.06 | 45,500 | — | — |
| 2024-07-12 | $4.08 | $8.06 | 20,700 | — | — |
| 2024-07-11 | $4.09 | $8.08 | 26,100 | — | — |
| 2024-07-10 | $3.80 | $7.51 | 29,100 | — | — |
| 2024-07-09 | $3.79 | $7.45 | 5,600 | — | — |
| 2024-07-08 | $3.79 | $7.45 | 5,900 | — | — |
| 2024-07-05 | $3.80 | $7.47 | 212,100 | — | — |
| 2024-07-03 | $3.93 | $7.72 | 55,900 | — | — |
| 2024-07-02 | $4.00 | $7.86 | 79,200 | — | — |
| 2024-07-01 | $4.03 | $7.92 | 14,700 | — | — |
| 2024-06-28 | $3.99 | $7.84 | 481,800 | — | — |
| 2024-06-27 | $3.98 | $7.82 | 6,400 | — | — |
| 2024-06-26 | $3.90 | $7.66 | 7,700 | — | — |
| 2024-06-25 | $3.79 | $7.45 | 9,900 | — | — |
| 2024-06-24 | $3.80 | $7.47 | 15,400 | — | — |
| 2024-06-21 | $3.85 | $7.56 | 26,300 | — | — |
| 2024-06-20 | $3.90 | $7.66 | 4,000 | — | — |
| 2024-06-18 | $3.87 | $7.60 | 11,900 | — | — |
| 2024-06-17 | $3.85 | $7.56 | 82,100 | — | — |
| 2024-06-14 | $3.81 | $7.49 | 41,900 | — | — |
| 2024-06-13 | $3.64 | $7.15 | 23,800 | — | — |
| 2024-06-12 | $3.70 | $7.27 | 17,200 | — | — |
| 2024-06-11 | $3.79 | $7.45 | 8,000 | — | — |
| 2024-06-10 | $3.89 | $7.64 | 7,100 | — | — |
| 2024-06-07 | $3.87 | $7.60 | 4,500 | — | — |
| 2024-06-06 | $3.87 | $7.60 | 8,100 | — | — |
| 2024-06-05 | $3.83 | $7.52 | 5,800 | — | — |
| 2024-06-04 | $3.99 | $7.84 | 9,400 | — | — |
| 2024-06-03 | $4.15 | $8.15 | 29,300 | — | — |
| 2024-05-31 | $4.27 | $8.39 | 76,400 | — | — |
| 2024-05-30 | $3.81 | $7.49 | 19,300 | — | — |
| 2024-05-29 | $3.79 | $7.45 | 15,500 | — | — |
| 2024-05-28 | $3.79 | $7.45 | 19,700 | — | — |
| 2024-05-24 | $3.86 | $7.58 | 19,000 | — | — |
| 2024-05-23 | $3.90 | $7.66 | 6,000 | — | — |
| 2024-05-22 | $3.91 | $7.68 | 11,700 | — | — |
| 2024-05-21 | $3.96 | $7.78 | 9,800 | — | — |
| 2024-05-20 | $4.00 | $7.86 | 7,400 | — | — |
| 2024-05-17 | $3.99 | $7.84 | 32,600 | — | — |
| 2024-05-16 | $4.08 | $8.02 | 17,300 | — | — |
| 2024-05-15 | $4.12 | $8.09 | 18,300 | — | — |
| 2024-05-14 | $4.05 | $7.96 | 14,900 | — | — |
| 2024-05-13 | $4.15 | $8.15 | 23,700 | — | — |
| 2024-05-10 | $4.20 | $8.25 | 13,300 | — | — |
| 2024-05-09 | $4.20 | $8.25 | 20,300 | — | — |
| 2024-05-08 | $4.20 | $8.25 | 23,100 | — | — |
| 2024-05-07 | $4.10 | $8.05 | 21,100 | — | — |
| 2024-05-06 | $4.21 | $8.27 | 19,900 | — | — |
| 2024-05-03 | $4.20 | $8.25 | 49,000 | — | — |
| 2024-05-02 | $3.93 | $7.72 | 60,800 | — | — |
| 2024-05-01 | $3.76 | $7.39 | 52,000 | — | — |
| 2024-04-30 | $3.73 | $7.33 | 120,800 | — | — |
| 2024-04-29 | $3.75 | $7.37 | 94,000 | — | — |
| 2024-04-26 | $4.45 | $8.74 | 9,300 | — | — |
| 2024-04-25 | $4.45 | $8.74 | 8,300 | — | — |
| 2024-04-24 | $4.45 | $8.74 | 8,200 | — | — |
| 2024-04-23 | $4.37 | $8.59 | 11,200 | — | — |
| 2024-04-22 | $4.31 | $8.47 | 16,300 | — | — |
| 2024-04-19 | $4.36 | $8.57 | 10,100 | — | — |
| 2024-04-18 | $4.26 | $8.37 | 13,100 | — | — |
| 2024-04-17 | $4.18 | $8.21 | 32,800 | — | — |
| 2024-04-16 | $4.15 | $8.15 | 14,200 | — | — |
| 2024-04-15 | $4.23 | $8.31 | 28,400 | — | — |
| 2024-04-12 | $4.40 | $8.64 | 11,000 | — | — |
| 2024-04-11 | $4.41 | $8.66 | 9,700 | — | — |
| 2024-04-10 | $4.43 | $8.70 | 35,600 | — | — |
| 2024-04-09 | $4.64 | $9.00 | 21,900 | — | — |
| 2024-04-08 | $4.62 | $8.96 | 8,000 | — | — |
| 2024-04-05 | $4.69 | $9.09 | 16,400 | — | — |
| 2024-04-04 | $4.60 | $8.92 | 3,800 | — | — |
| 2024-04-03 | $4.56 | $8.84 | 7,400 | — | — |
| 2024-04-02 | $4.61 | $8.94 | 25,400 | — | — |
| 2024-04-01 | $4.69 | $9.09 | 8,300 | — | — |
| 2024-03-28 | $4.72 | $9.15 | 8,700 | — | — |
| 2024-03-27 | $4.72 | $9.15 | 20,000 | — | — |
| 2024-03-26 | $4.75 | $9.21 | 3,100 | — | — |
| 2024-03-25 | $4.75 | $9.21 | 8,400 | — | — |
| 2024-03-22 | $4.83 | $9.37 | 12,400 | — | — |
| 2024-03-21 | $4.76 | $9.23 | 28,000 | — | — |
| 2024-03-20 | $4.71 | $9.13 | 51,000 | — | — |
| 2024-03-19 | $4.66 | $9.04 | 12,400 | — | — |
| 2024-03-18 | $4.73 | $9.17 | 94,700 | — | — |
| 2024-03-15 | $4.90 | $9.50 | 64,500 | — | — |
| 2024-03-14 | $4.88 | $9.46 | 24,200 | — | — |
| 2024-03-13 | $4.97 | $9.64 | 3,800 | — | — |
| 2024-03-12 | $4.98 | $9.66 | 8,900 | — | — |
| 2024-03-11 | $4.96 | $9.62 | 11,400 | — | — |
| 2024-03-08 | $4.77 | $9.25 | 107,500 | — | — |
| 2024-03-07 | $4.58 | $8.88 | 18,300 | — | — |
| 2024-03-06 | $4.53 | $8.78 | 10,600 | — | — |
| 2024-03-05 | $4.57 | $8.86 | 28,100 | — | — |
| 2024-03-04 | $4.55 | $8.82 | 25,100 | — | — |
| 2024-03-01 | $4.62 | $8.96 | 29,900 | — | — |
| 2024-02-29 | $4.69 | $9.09 | 16,600 | — | — |
| 2024-02-28 | $4.62 | $8.96 | 19,100 | — | — |
| 2024-02-27 | $4.74 | $9.19 | 79,200 | — | — |
| 2024-02-26 | $4.83 | $9.37 | 10,000 | — | — |
| 2024-02-23 | $4.83 | $9.37 | 33,800 | — | — |
| 2024-02-22 | $4.78 | $9.27 | 19,500 | — | — |
| 2024-02-21 | $4.66 | $9.04 | 32,400 | — | — |
| 2024-02-20 | $4.74 | $9.19 | 24,000 | — | — |
| 2024-02-16 | $4.87 | $9.44 | 7,800 | — | — |
| 2024-02-15 | $4.87 | $9.44 | 4,400 | — | — |
| 2024-02-14 | $4.86 | $9.42 | 13,000 | — | — |
| 2024-02-13 | $4.80 | $9.31 | 17,500 | — | — |
| 2024-02-12 | $4.88 | $9.46 | 9,900 | — | — |
| 2024-02-09 | $4.89 | $9.48 | 8,200 | — | — |
| 2024-02-08 | $4.89 | $9.48 | 19,800 | — | — |
| 2024-02-07 | $4.91 | $9.52 | 20,200 | — | — |
| 2024-02-06 | $4.99 | $9.68 | 23,700 | — | — |
| 2024-02-05 | $5.15 | $9.99 | 24,400 | — | — |
| 2024-02-02 | $5.29 | $10.26 | 23,900 | — | — |
| 2024-02-01 | $5.42 | $10.51 | 23,600 | — | — |
| 2024-01-31 | $5.49 | $10.65 | 20,300 | — | — |
| 2024-01-30 | $5.68 | $11.01 | 15,900 | — | — |
| 2024-01-29 | $5.75 | $11.15 | 20,200 | — | — |
| 2024-01-26 | $5.80 | $11.25 | 19,200 | — | — |
| 2024-01-25 | $5.83 | $11.31 | 16,900 | — | — |
| 2024-01-24 | $5.80 | $11.25 | 15,100 | — | — |
| 2024-01-23 | $5.80 | $11.25 | 46,500 | — | — |
| 2024-01-22 | $5.85 | $11.34 | 23,400 | — | — |
| 2024-01-19 | $5.85 | $11.34 | 21,800 | — | — |
| 2024-01-18 | $5.84 | $11.32 | 41,800 | — | — |
| 2024-01-17 | $5.82 | $11.29 | 26,800 | — | — |
| 2024-01-16 | $5.85 | $11.34 | 64,600 | — | — |
| 2024-01-12 | $5.91 | $11.46 | 16,500 | — | — |
| 2024-01-11 | $5.87 | $11.38 | 22,900 | — | — |
| 2024-01-10 | $5.93 | $11.50 | 20,200 | — | — |
| 2024-01-09 | $5.96 | $11.56 | 9,500 | — | — |
| 2024-01-08 | $6.05 | $11.73 | 10,100 | — | — |
| 2024-01-05 | $6.16 | $11.95 | 24,300 | — | — |
| 2024-01-04 | $6.20 | $12.02 | 11,500 | — | — |
| 2024-01-03 | $6.30 | $12.10 | 22,400 | — | — |
| 2024-01-02 | $6.40 | $12.29 | 31,000 | — | — |