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
- 2013-01-14 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 | $4.90 | $4.90 | 287,700 | — | — |
| 2024-12-30 | $4.89 | $4.89 | 329,000 | — | — |
| 2024-12-27 | $4.96 | $4.96 | 292,200 | — | — |
| 2024-12-26 | $5.01 | $5.01 | 472,000 | — | — |
| 2024-12-24 | $4.41 | $4.41 | 95,100 | — | — |
| 2024-12-23 | $4.44 | $4.44 | 261,800 | — | — |
| 2024-12-20 | $4.39 | $4.39 | 357,200 | — | — |
| 2024-12-19 | $4.23 | $4.23 | 329,000 | — | — |
| 2024-12-18 | $4.08 | $4.08 | 306,100 | — | — |
| 2024-12-17 | $4.44 | $4.44 | 272,600 | — | — |
| 2024-12-16 | $4.49 | $4.49 | 370,000 | — | — |
| 2024-12-13 | $4.59 | $4.59 | 535,800 | — | — |
| 2024-12-12 | $4.64 | $4.64 | 512,100 | — | — |
| 2024-12-11 | $4.94 | $4.94 | 393,300 | — | — |
| 2024-12-10 | $4.95 | $4.95 | 568,300 | — | — |
| 2024-12-09 | $5.02 | $5.02 | 480,100 | — | — |
| 2024-12-06 | $5.18 | $5.18 | 383,600 | — | — |
| 2024-12-05 | $5.24 | $5.24 | 406,300 | — | — |
| 2024-12-04 | $5.16 | $5.16 | 346,000 | — | — |
| 2024-12-03 | $5.35 | $5.35 | 554,300 | — | — |
| 2024-12-02 | $5.10 | $5.10 | 522,900 | — | — |
| 2024-11-29 | $5.04 | $5.04 | 192,900 | — | — |
| 2024-11-27 | $4.99 | $4.99 | 404,700 | — | — |
| 2024-11-26 | $4.79 | $4.79 | 186,000 | — | — |
| 2024-11-25 | $4.86 | $4.86 | 274,800 | — | — |
| 2024-11-22 | $4.91 | $4.91 | 372,500 | — | — |
| 2024-11-21 | $4.86 | $4.86 | 283,000 | — | — |
| 2024-11-20 | $5.01 | $5.01 | 294,000 | — | — |
| 2024-11-19 | $4.95 | $4.95 | 482,000 | — | — |
| 2024-11-18 | $4.87 | $4.87 | 442,300 | — | — |
| 2024-11-15 | $5.29 | $5.29 | 441,400 | — | — |
| 2024-11-14 | $5.60 | $5.60 | 441,500 | — | — |
| 2024-11-13 | $5.64 | $5.64 | 273,700 | — | — |
| 2024-11-12 | $5.82 | $5.82 | 351,800 | — | — |
| 2024-11-11 | $5.96 | $5.96 | 644,900 | — | — |
| 2024-11-08 | $5.58 | $5.58 | 561,700 | — | — |
| 2024-11-07 | $5.72 | $5.72 | 234,900 | — | — |
| 2024-11-06 | $5.81 | $5.81 | 352,400 | — | — |
| 2024-11-05 | $5.44 | $5.44 | 306,800 | — | — |
| 2024-11-04 | $5.44 | $5.44 | 551,800 | — | — |
| 2024-11-01 | $5.50 | $5.50 | 249,700 | — | — |
| 2024-10-31 | $5.48 | $5.48 | 341,600 | — | — |
| 2024-10-30 | $5.44 | $5.44 | 251,600 | — | — |
| 2024-10-29 | $5.68 | $5.68 | 470,600 | — | — |
| 2024-10-28 | $5.63 | $5.63 | 312,200 | — | — |
| 2024-10-25 | $5.78 | $5.78 | 501,500 | — | — |
| 2024-10-24 | $5.54 | $5.54 | 343,200 | — | — |
| 2024-10-23 | $5.36 | $5.36 | 742,600 | — | — |
| 2024-10-22 | $5.29 | $5.29 | 1,350,100 | — | — |
| 2024-10-21 | $4.89 | $4.89 | 565,800 | — | — |
| 2024-10-18 | $4.85 | $4.85 | 198,800 | — | — |
| 2024-10-17 | $4.74 | $4.74 | 305,300 | — | — |
| 2024-10-16 | $4.95 | $4.95 | 557,500 | — | — |
| 2024-10-15 | $4.82 | $4.82 | 164,100 | — | — |
| 2024-10-14 | $4.78 | $4.78 | 291,100 | — | — |
| 2024-10-11 | $4.70 | $4.70 | 126,500 | — | — |
| 2024-10-10 | $4.67 | $4.67 | 164,200 | — | — |
| 2024-10-09 | $4.70 | $4.70 | 226,600 | — | — |
| 2024-10-08 | $4.78 | $4.78 | 224,500 | — | — |
| 2024-10-07 | $4.78 | $4.78 | 173,800 | — | — |
| 2024-10-04 | $4.93 | $4.93 | 265,600 | — | — |
| 2024-10-03 | $4.90 | $4.90 | 299,300 | — | — |
| 2024-10-02 | $4.71 | $4.71 | 489,700 | — | — |
| 2024-10-01 | $4.59 | $4.59 | 422,500 | — | — |
| 2024-09-30 | $4.85 | $4.85 | 489,500 | — | — |
| 2024-09-27 | $4.98 | $4.98 | 161,100 | — | — |
| 2024-09-26 | $4.88 | $4.88 | 288,000 | — | — |
| 2024-09-25 | $4.95 | $4.95 | 634,300 | — | — |
| 2024-09-24 | $4.69 | $4.69 | 367,700 | — | — |
| 2024-09-23 | $4.79 | $4.79 | 281,600 | — | — |
| 2024-09-20 | $5.08 | $5.08 | 1,514,800 | — | — |
| 2024-09-19 | $4.82 | $4.82 | 650,000 | — | — |
| 2024-09-18 | $4.87 | $4.87 | 346,200 | — | — |
| 2024-09-17 | $4.99 | $4.99 | 221,900 | — | — |
| 2024-09-16 | $5.15 | $5.15 | 197,100 | — | — |
| 2024-09-13 | $5.25 | $5.25 | 172,400 | — | — |
| 2024-09-12 | $5.22 | $5.22 | 201,500 | — | — |
| 2024-09-11 | $5.14 | $5.14 | 330,000 | — | — |
| 2024-09-10 | $5.20 | $5.20 | 471,500 | — | — |
| 2024-09-09 | $5.31 | $5.31 | 1,660,900 | — | — |
| 2024-09-06 | $4.35 | $4.35 | 592,300 | — | — |
| 2024-09-05 | $4.37 | $4.37 | 488,500 | — | — |
| 2024-09-04 | $4.70 | $4.70 | 198,600 | — | — |
| 2024-09-03 | $4.70 | $4.70 | 209,700 | — | — |
| 2024-08-30 | $4.76 | $4.76 | 291,700 | — | — |
| 2024-08-29 | $4.75 | $4.75 | 123,500 | — | — |
| 2024-08-28 | $4.67 | $4.67 | 153,100 | — | — |
| 2024-08-27 | $4.79 | $4.79 | 285,800 | — | — |
| 2024-08-26 | $4.70 | $4.70 | 334,200 | — | — |
| 2024-08-23 | $4.30 | $4.30 | 324,200 | — | — |
| 2024-08-22 | $4.25 | $4.25 | 251,900 | — | — |
| 2024-08-21 | $4.35 | $4.35 | 160,400 | — | — |
| 2024-08-20 | $4.34 | $4.34 | 166,000 | — | — |
| 2024-08-19 | $4.28 | $4.28 | 288,500 | — | — |
| 2024-08-16 | $4.24 | $4.24 | 422,300 | — | — |
| 2024-08-15 | $4.22 | $4.22 | 191,400 | — | — |
| 2024-08-14 | $4.35 | $4.35 | 87,700 | — | — |
| 2024-08-13 | $4.34 | $4.34 | 142,800 | — | — |
| 2024-08-12 | $4.27 | $4.27 | 202,000 | — | — |
| 2024-08-09 | $4.35 | $4.35 | 204,800 | — | — |
| 2024-08-08 | $4.25 | $4.25 | 137,900 | — | — |
| 2024-08-07 | $4.26 | $4.26 | 352,800 | — | — |
| 2024-08-06 | $4.30 | $4.30 | 264,700 | — | — |
| 2024-08-05 | $4.40 | $4.40 | 474,800 | — | — |
| 2024-08-02 | $4.30 | $4.30 | 224,200 | — | — |
| 2024-08-01 | $4.41 | $4.41 | 158,500 | — | — |
| 2024-07-31 | $4.60 | $4.60 | 340,800 | — | — |
| 2024-07-30 | $4.50 | $4.50 | 158,200 | — | — |
| 2024-07-29 | $4.56 | $4.56 | 136,700 | — | — |
| 2024-07-26 | $4.68 | $4.68 | 200,800 | — | — |
| 2024-07-25 | $4.68 | $4.68 | 157,000 | — | — |
| 2024-07-24 | $4.64 | $4.64 | 159,000 | — | — |
| 2024-07-23 | $4.67 | $4.67 | 392,100 | — | — |
| 2024-07-22 | $4.67 | $4.67 | 204,700 | — | — |
| 2024-07-19 | $4.52 | $4.52 | 160,100 | — | — |
| 2024-07-18 | $4.41 | $4.41 | 296,900 | — | — |
| 2024-07-17 | $4.64 | $4.64 | 560,000 | — | — |
| 2024-07-16 | $4.78 | $4.78 | 256,800 | — | — |
| 2024-07-15 | $4.85 | $4.85 | 289,100 | — | — |
| 2024-07-12 | $4.70 | $4.70 | 497,800 | — | — |
| 2024-07-11 | $4.28 | $4.28 | 539,400 | — | — |
| 2024-07-10 | $4.30 | $4.30 | 406,900 | — | — |
| 2024-07-09 | $4.22 | $4.22 | 153,400 | — | — |
| 2024-07-08 | $4.15 | $4.15 | 278,400 | — | — |
| 2024-07-05 | $4.13 | $4.13 | 184,200 | — | — |
| 2024-07-03 | $4.17 | $4.17 | 114,400 | — | — |
| 2024-07-02 | $4.21 | $4.21 | 260,500 | — | — |
| 2024-07-01 | $4.31 | $4.31 | 185,500 | — | — |
| 2024-06-28 | $4.30 | $4.30 | 356,400 | — | — |
| 2024-06-27 | $4.01 | $4.01 | 313,400 | — | — |
| 2024-06-26 | $4.00 | $4.00 | 200,900 | — | — |
| 2024-06-25 | $3.87 | $3.87 | 316,300 | — | — |
| 2024-06-24 | $4.26 | $4.26 | 631,100 | — | — |
| 2024-06-21 | $3.95 | $3.95 | 495,100 | — | — |
| 2024-06-20 | $3.77 | $3.77 | 654,200 | — | — |
| 2024-06-18 | $3.88 | $3.88 | 590,900 | — | — |
| 2024-06-17 | $3.85 | $3.85 | 826,200 | — | — |
| 2024-06-14 | $3.95 | $3.95 | 4,315,000 | — | — |
| 2024-06-13 | $5.16 | $5.16 | 587,200 | — | — |
| 2024-06-12 | $5.48 | $5.48 | 277,600 | — | — |
| 2024-06-11 | $5.34 | $5.34 | 358,000 | — | — |
| 2024-06-10 | $5.44 | $5.44 | 781,600 | — | — |
| 2024-06-07 | $5.72 | $5.72 | 1,060,800 | — | — |
| 2024-06-06 | $5.59 | $5.59 | 549,900 | — | — |
| 2024-06-05 | $5.79 | $5.79 | 1,435,500 | — | — |
| 2024-06-04 | $4.65 | $4.65 | 552,900 | — | — |
| 2024-06-03 | $4.11 | $4.11 | 447,400 | — | — |
| 2024-05-31 | $4.03 | $4.03 | 265,600 | — | — |
| 2024-05-30 | $4.15 | $4.15 | 1,229,400 | — | — |
| 2024-05-29 | $4.13 | $4.13 | 695,400 | — | — |
| 2024-05-28 | $3.69 | $3.69 | 751,800 | — | — |
| 2024-05-24 | $3.56 | $3.56 | 923,900 | — | — |
| 2024-05-23 | $3.06 | $3.06 | 1,214,100 | — | — |
| 2024-05-22 | $2.81 | $2.81 | 9,339,200 | — | — |
| 2024-05-21 | $3.00 | $3.00 | 3,855,800 | — | — |
| 2024-05-20 | $2.81 | $2.81 | 172,700 | — | — |
| 2024-05-17 | $2.64 | $2.64 | 213,900 | — | — |
| 2024-05-16 | $2.56 | $2.56 | 249,400 | — | — |
| 2024-05-15 | $2.65 | $2.65 | 149,400 | — | — |
| 2024-05-14 | $2.68 | $2.68 | 124,500 | — | — |
| 2024-05-13 | $2.85 | $2.85 | 228,200 | — | — |
| 2024-05-10 | $2.99 | $2.99 | 121,100 | — | — |
| 2024-05-09 | $2.85 | $2.85 | 162,600 | — | — |
| 2024-05-08 | $2.92 | $2.92 | 60,700 | — | — |
| 2024-05-07 | $2.88 | $2.88 | 292,400 | — | — |
| 2024-05-06 | $3.27 | $3.27 | 406,800 | — | — |
| 2024-05-03 | $3.31 | $3.31 | 335,700 | — | — |
| 2024-05-02 | $2.97 | $2.97 | 127,100 | — | — |
| 2024-05-01 | $2.76 | $2.76 | 107,000 | — | — |
| 2024-04-30 | $2.68 | $2.68 | 193,400 | — | — |
| 2024-04-29 | $2.61 | $2.61 | 189,600 | — | — |
| 2024-04-26 | $2.66 | $2.66 | 203,500 | — | — |
| 2024-04-25 | $2.60 | $2.60 | 455,100 | — | — |
| 2024-04-24 | $2.89 | $2.89 | 343,900 | — | — |
| 2024-04-23 | $2.86 | $2.86 | 940,000 | — | — |
| 2024-04-22 | $3.54 | $3.54 | 333,600 | — | — |
| 2024-04-19 | $3.43 | $3.43 | 343,000 | — | — |
| 2024-04-18 | $3.30 | $3.30 | 282,200 | — | — |
| 2024-04-17 | $3.24 | $3.24 | 426,000 | — | — |
| 2024-04-16 | $3.40 | $3.40 | 618,100 | — | — |
| 2024-04-15 | $3.08 | $3.08 | 782,700 | — | — |
| 2024-04-12 | $2.70 | $2.70 | 255,700 | — | — |
| 2024-04-11 | $2.60 | $2.60 | 185,900 | — | — |
| 2024-04-10 | $2.42 | $2.42 | 79,800 | — | — |
| 2024-04-09 | $2.50 | $2.50 | 180,700 | — | — |
| 2024-04-08 | $2.53 | $2.53 | 198,100 | — | — |
| 2024-04-05 | $2.36 | $2.36 | 50,900 | — | — |
| 2024-04-04 | $2.31 | $2.31 | 128,800 | — | — |
| 2024-04-03 | $2.38 | $2.38 | 142,400 | — | — |
| 2024-04-02 | $2.29 | $2.29 | 129,300 | — | — |
| 2024-04-01 | $2.42 | $2.42 | 352,500 | — | — |
| 2024-03-28 | $2.55 | $2.55 | 598,000 | — | — |
| 2024-03-27 | $2.24 | $2.24 | 460,700 | — | — |
| 2024-03-26 | $2.12 | $2.12 | 249,100 | — | — |
| 2024-03-25 | $1.89 | $1.89 | 144,800 | — | — |
| 2024-03-22 | $2.00 | $2.00 | 252,900 | — | — |
| 2024-03-21 | $1.92 | $1.92 | 264,100 | — | — |
| 2024-03-20 | $1.91 | $1.91 | 223,400 | — | — |
| 2024-03-19 | $1.90 | $1.90 | 389,600 | — | — |
| 2024-03-18 | $1.79 | $1.79 | 315,300 | — | — |
| 2024-03-15 | $1.78 | $1.78 | 356,600 | — | — |
| 2024-03-14 | $1.82 | $1.82 | 219,700 | — | — |
| 2024-03-13 | $1.92 | $1.92 | 156,200 | — | — |
| 2024-03-12 | $1.95 | $1.95 | 139,900 | — | — |
| 2024-03-11 | $2.00 | $2.00 | 326,700 | — | — |
| 2024-03-08 | $1.90 | $1.90 | 311,500 | — | — |
| 2024-03-07 | $1.81 | $1.81 | 163,800 | — | — |
| 2024-03-06 | $1.80 | $1.79 | 122,400 | — | — |
| 2024-03-05 | $1.78 | $1.78 | 142,800 | — | — |
| 2024-03-04 | $1.92 | $1.92 | 206,100 | — | — |
| 2024-03-01 | $1.80 | $1.80 | 274,700 | — | — |
| 2024-02-29 | $1.65 | $1.65 | 2,528,000 | — | — |
| 2024-02-28 | $1.62 | $1.62 | 1,421,900 | — | — |
| 2024-02-27 | $1.69 | $1.69 | 184,900 | — | — |
| 2024-02-26 | $1.64 | $1.64 | 155,100 | — | — |
| 2024-02-23 | $1.72 | $1.72 | 384,900 | — | — |
| 2024-02-22 | $1.60 | $1.60 | 553,000 | — | — |
| 2024-02-21 | $1.47 | $1.47 | 282,300 | — | — |
| 2024-02-20 | $1.45 | $1.45 | 532,800 | — | — |
| 2024-02-16 | $1.35 | $1.35 | 744,000 | — | — |
| 2024-02-15 | $1.21 | $1.21 | 270,400 | — | — |
| 2024-02-14 | $1.24 | $1.24 | 530,600 | — | — |
| 2024-02-13 | $1.09 | $1.09 | 68,600 | — | — |
| 2024-02-12 | $1.14 | $1.14 | 193,800 | — | — |
| 2024-02-09 | $1.06 | $1.06 | 124,600 | — | — |
| 2024-02-08 | $1.00 | $1.00 | 35,000 | — | — |
| 2024-02-07 | $1.05 | $1.05 | 186,000 | — | — |
| 2024-02-06 | $1.03 | $1.03 | 120,800 | — | — |
| 2024-02-05 | $0.97 | $0.97 | 155,800 | — | — |
| 2024-02-02 | $1.05 | $1.05 | 159,500 | — | — |
| 2024-02-01 | $0.99 | $0.99 | 229,600 | — | — |
| 2024-01-31 | $1.10 | $1.10 | 45,400 | — | — |
| 2024-01-30 | $1.17 | $1.17 | 66,600 | — | — |
| 2024-01-29 | $1.11 | $1.11 | 938,300 | — | — |
| 2024-01-26 | $1.10 | $1.10 | 2,818,500 | — | — |
| 2024-01-25 | $1.12 | $1.12 | 42,300 | — | — |
| 2024-01-24 | $1.09 | $1.09 | 33,900 | — | — |
| 2024-01-23 | $1.02 | $1.02 | 187,500 | — | — |
| 2024-01-22 | $0.98 | $0.98 | 35,100 | — | — |
| 2024-01-19 | $1.00 | $1.00 | 71,500 | — | — |
| 2024-01-18 | $1.00 | $1.00 | 20,200 | — | — |
| 2024-01-17 | $0.95 | $0.95 | 26,300 | — | — |
| 2024-01-16 | $1.01 | $1.01 | 29,000 | — | — |
| 2024-01-12 | $1.00 | $1.00 | 75,400 | — | — |
| 2024-01-11 | $1.03 | $1.03 | 61,200 | — | — |
| 2024-01-10 | $1.18 | $1.18 | 36,800 | — | — |
| 2024-01-09 | $1.13 | $1.13 | 15,600 | — | — |
| 2024-01-08 | $1.03 | $1.03 | 13,800 | — | — |
| 2024-01-05 | $0.96 | $0.96 | 18,400 | — | — |
| 2024-01-04 | $0.98 | $0.98 | 30,900 | — | — |
| 2024-01-03 | $1.00 | $1.00 | 56,100 | — | — |
| 2024-01-02 | $1.02 | $1.02 | 110,000 | — | — |