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
- 2008-05-30 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 | $3.57 | $6.89 | 798,700 | — | — |
| 2024-12-30 | $3.48 | $6.71 | 897,100 | — | — |
| 2024-12-27 | $3.57 | $6.89 | 468,300 | — | — |
| 2024-12-26 | $3.64 | $7.02 | 461,800 | — | — |
| 2024-12-24 | $3.64 | $7.02 | 286,200 | — | — |
| 2024-12-23 | $3.63 | $7.00 | 623,400 | — | — |
| 2024-12-20 | $3.51 | $6.77 | 900,900 | — | — |
| 2024-12-19 | $3.50 | $6.75 | 915,100 | — | — |
| 2024-12-18 | $3.58 | $6.91 | 681,400 | — | — |
| 2024-12-17 | $3.57 | $6.89 | 659,900 | — | — |
| 2024-12-16 | $3.63 | $7.00 | 881,400 | — | — |
| 2024-12-13 | $3.68 | $7.10 | 593,500 | — | — |
| 2024-12-12 | $3.76 | $7.25 | 444,600 | — | — |
| 2024-12-11 | $3.87 | $7.47 | 744,600 | — | — |
| 2024-12-10 | $3.94 | $7.60 | 882,300 | — | — |
| 2024-12-09 | $3.96 | $7.64 | 732,500 | — | — |
| 2024-12-06 | $3.84 | $7.41 | 1,010,000 | — | — |
| 2024-12-05 | $3.86 | $7.45 | 1,084,100 | — | — |
| 2024-12-04 | $3.75 | $7.24 | 696,600 | — | — |
| 2024-12-03 | $3.81 | $7.35 | 1,031,500 | — | — |
| 2024-12-02 | $3.76 | $7.25 | 1,466,500 | — | — |
| 2024-11-29 | $3.87 | $7.37 | 586,100 | — | — |
| 2024-11-27 | $3.84 | $7.31 | 1,081,400 | — | — |
| 2024-11-26 | $3.98 | $7.58 | 577,900 | — | — |
| 2024-11-25 | $4.08 | $7.77 | 937,900 | — | — |
| 2024-11-22 | $4.17 | $7.94 | 617,400 | — | — |
| 2024-11-21 | $4.12 | $7.85 | 878,100 | — | — |
| 2024-11-20 | $4.23 | $8.06 | 424,600 | — | — |
| 2024-11-19 | $4.38 | $8.34 | 503,100 | — | — |
| 2024-11-18 | $4.43 | $8.44 | 696,600 | — | — |
| 2024-11-15 | $4.27 | $8.13 | 423,600 | — | — |
| 2024-11-14 | $4.29 | $8.17 | 855,100 | — | — |
| 2024-11-13 | $4.41 | $8.40 | 472,600 | — | — |
| 2024-11-12 | $4.35 | $8.28 | 413,000 | — | — |
| 2024-11-11 | $4.35 | $8.28 | 431,300 | — | — |
| 2024-11-08 | $4.34 | $8.27 | 481,500 | — | — |
| 2024-11-07 | $4.39 | $8.36 | 382,700 | — | — |
| 2024-11-06 | $4.35 | $8.28 | 738,700 | — | — |
| 2024-11-05 | $4.31 | $8.21 | 794,900 | — | — |
| 2024-11-04 | $4.12 | $7.85 | 389,900 | — | — |
| 2024-11-01 | $4.19 | $7.98 | 386,300 | — | — |
| 2024-10-31 | $4.19 | $7.98 | 405,800 | — | — |
| 2024-10-30 | $4.21 | $8.02 | 385,600 | — | — |
| 2024-10-29 | $4.26 | $8.11 | 394,000 | — | — |
| 2024-10-28 | $4.21 | $8.02 | 520,000 | — | — |
| 2024-10-25 | $4.26 | $8.11 | 322,700 | — | — |
| 2024-10-24 | $4.24 | $8.08 | 588,800 | — | — |
| 2024-10-23 | $4.23 | $8.06 | 698,500 | — | — |
| 2024-10-22 | $4.34 | $8.27 | 471,400 | — | — |
| 2024-10-21 | $4.39 | $8.36 | 1,076,300 | — | — |
| 2024-10-18 | $4.45 | $8.48 | 661,900 | — | — |
| 2024-10-17 | $4.47 | $8.51 | 767,300 | — | — |
| 2024-10-16 | $4.42 | $8.42 | 528,800 | — | — |
| 2024-10-15 | $4.38 | $8.34 | 740,600 | — | — |
| 2024-10-14 | $4.52 | $8.61 | 664,500 | — | — |
| 2024-10-11 | $4.72 | $8.99 | 531,600 | — | — |
| 2024-10-10 | $4.81 | $9.16 | 316,200 | — | — |
| 2024-10-09 | $4.80 | $9.14 | 364,100 | — | — |
| 2024-10-08 | $4.95 | $9.43 | 362,300 | — | — |
| 2024-10-07 | $5.07 | $9.66 | 311,700 | — | — |
| 2024-10-04 | $5.15 | $9.81 | 458,200 | — | — |
| 2024-10-03 | $5.08 | $9.68 | 666,500 | — | — |
| 2024-10-02 | $5.11 | $9.73 | 361,000 | — | — |
| 2024-10-01 | $5.09 | $9.69 | 363,500 | — | — |
| 2024-09-30 | $5.18 | $9.87 | 290,800 | — | — |
| 2024-09-27 | $5.16 | $9.83 | 464,600 | — | — |
| 2024-09-26 | $5.18 | $9.87 | 459,900 | — | — |
| 2024-09-25 | $5.09 | $9.69 | 463,100 | — | — |
| 2024-09-24 | $5.13 | $9.77 | 692,600 | — | — |
| 2024-09-23 | $4.88 | $9.29 | 455,600 | — | — |
| 2024-09-20 | $4.84 | $9.22 | 917,700 | — | — |
| 2024-09-19 | $4.94 | $9.41 | 423,200 | — | — |
| 2024-09-18 | $4.79 | $9.12 | 440,500 | — | — |
| 2024-09-17 | $4.78 | $9.10 | 489,800 | — | — |
| 2024-09-16 | $4.82 | $9.18 | 351,200 | — | — |
| 2024-09-13 | $4.75 | $9.05 | 407,400 | — | — |
| 2024-09-12 | $4.66 | $8.88 | 435,300 | — | — |
| 2024-09-11 | $4.60 | $8.76 | 493,000 | — | — |
| 2024-09-10 | $4.52 | $8.61 | 530,200 | — | — |
| 2024-09-09 | $4.60 | $8.76 | 405,500 | — | — |
| 2024-09-06 | $4.60 | $8.76 | 498,500 | — | — |
| 2024-09-05 | $4.68 | $8.91 | 618,700 | — | — |
| 2024-09-04 | $4.78 | $9.10 | 568,000 | — | — |
| 2024-09-03 | $4.86 | $9.26 | 662,800 | — | — |
| 2024-08-30 | $5.11 | $9.73 | 283,500 | — | — |
| 2024-08-29 | $5.04 | $9.60 | 282,300 | — | — |
| 2024-08-28 | $4.97 | $9.47 | 560,100 | — | — |
| 2024-08-27 | $5.10 | $9.71 | 517,800 | — | — |
| 2024-08-26 | $5.06 | $9.64 | 616,100 | — | — |
| 2024-08-23 | $4.97 | $9.47 | 676,100 | — | — |
| 2024-08-22 | $4.93 | $9.39 | 336,100 | — | — |
| 2024-08-21 | $4.96 | $9.45 | 525,900 | — | — |
| 2024-08-20 | $4.98 | $9.39 | 442,300 | — | — |
| 2024-08-19 | $5.03 | $9.48 | 424,700 | — | — |
| 2024-08-16 | $4.97 | $9.37 | 379,500 | — | — |
| 2024-08-15 | $4.95 | $9.33 | 481,200 | — | — |
| 2024-08-14 | $4.94 | $9.31 | 456,300 | — | — |
| 2024-08-13 | $5.02 | $9.46 | 595,200 | — | — |
| 2024-08-12 | $5.03 | $9.48 | 1,505,400 | — | — |
| 2024-08-09 | $4.78 | $9.01 | 493,700 | — | — |
| 2024-08-08 | $4.72 | $8.90 | 659,900 | — | — |
| 2024-08-07 | $4.71 | $8.88 | 592,700 | — | — |
| 2024-08-06 | $4.76 | $8.97 | 676,600 | — | — |
| 2024-08-05 | $4.66 | $8.79 | 865,200 | — | — |
| 2024-08-02 | $4.76 | $8.97 | 796,300 | — | — |
| 2024-08-01 | $4.94 | $9.31 | 880,000 | — | — |
| 2024-07-31 | $5.06 | $9.54 | 970,700 | — | — |
| 2024-07-30 | $5.13 | $9.67 | 1,131,000 | — | — |
| 2024-07-29 | $5.45 | $10.28 | 704,500 | — | — |
| 2024-07-26 | $5.45 | $10.28 | 562,800 | — | — |
| 2024-07-25 | $5.50 | $10.37 | 440,900 | — | — |
| 2024-07-24 | $5.59 | $10.54 | 558,000 | — | — |
| 2024-07-23 | $5.74 | $10.82 | 457,000 | — | — |
| 2024-07-22 | $5.59 | $10.54 | 417,400 | — | — |
| 2024-07-19 | $5.47 | $10.31 | 426,800 | — | — |
| 2024-07-18 | $5.54 | $10.45 | 569,400 | — | — |
| 2024-07-17 | $5.66 | $10.67 | 452,300 | — | — |
| 2024-07-16 | $5.75 | $10.84 | 358,900 | — | — |
| 2024-07-15 | $5.62 | $10.60 | 626,900 | — | — |
| 2024-07-12 | $5.62 | $10.60 | 388,400 | — | — |
| 2024-07-11 | $5.73 | $10.80 | 342,500 | — | — |
| 2024-07-10 | $5.65 | $10.65 | 341,800 | — | — |
| 2024-07-09 | $5.64 | $10.63 | 464,300 | — | — |
| 2024-07-08 | $5.64 | $10.63 | 703,400 | — | — |
| 2024-07-05 | $5.86 | $11.05 | 561,200 | — | — |
| 2024-07-03 | $6.15 | $11.60 | 281,200 | — | — |
| 2024-07-02 | $6.06 | $11.43 | 676,100 | — | — |
| 2024-07-01 | $5.90 | $11.12 | 562,300 | — | — |
| 2024-06-28 | $5.82 | $10.97 | 703,100 | — | — |
| 2024-06-27 | $5.86 | $11.05 | 340,000 | — | — |
| 2024-06-26 | $5.88 | $11.09 | 325,100 | — | — |
| 2024-06-25 | $5.83 | $10.99 | 327,400 | — | — |
| 2024-06-24 | $5.92 | $11.16 | 465,700 | — | — |
| 2024-06-21 | $5.79 | $10.92 | 688,300 | — | — |
| 2024-06-20 | $5.77 | $10.88 | 497,700 | — | — |
| 2024-06-18 | $5.65 | $10.65 | 333,500 | — | — |
| 2024-06-17 | $5.68 | $10.71 | 408,000 | — | — |
| 2024-06-14 | $5.73 | $10.80 | 461,900 | — | — |
| 2024-06-13 | $5.91 | $11.14 | 451,500 | — | — |
| 2024-06-12 | $6.04 | $11.39 | 574,200 | — | — |
| 2024-06-11 | $5.93 | $11.18 | 897,400 | — | — |
| 2024-06-10 | $6.03 | $11.37 | 461,000 | — | — |
| 2024-06-07 | $6.02 | $11.35 | 570,300 | — | — |
| 2024-06-06 | $6.13 | $11.56 | 603,900 | — | — |
| 2024-06-05 | $6.29 | $11.86 | 889,000 | — | — |
| 2024-06-04 | $6.15 | $11.60 | 1,132,100 | — | — |
| 2024-06-03 | $6.06 | $11.43 | 3,119,100 | — | — |
| 2024-05-31 | $5.67 | $10.69 | 354,700 | — | — |
| 2024-05-30 | $5.64 | $10.63 | 438,800 | — | — |
| 2024-05-29 | $5.46 | $10.29 | 657,000 | — | — |
| 2024-05-28 | $5.47 | $10.31 | 549,300 | — | — |
| 2024-05-24 | $5.40 | $10.18 | 714,100 | — | — |
| 2024-05-23 | $5.32 | $10.03 | 752,100 | — | — |
| 2024-05-22 | $5.30 | $9.99 | 856,100 | — | — |
| 2024-05-21 | $5.54 | $10.45 | 450,800 | — | — |
| 2024-05-20 | $5.61 | $10.58 | 618,700 | — | — |
| 2024-05-17 | $5.57 | $10.50 | 333,000 | — | — |
| 2024-05-16 | $5.58 | $10.52 | 603,800 | — | — |
| 2024-05-15 | $5.45 | $10.18 | 603,800 | — | — |
| 2024-05-14 | $5.51 | $10.29 | 795,800 | — | — |
| 2024-05-13 | $5.53 | $10.33 | 451,000 | — | — |
| 2024-05-10 | $5.44 | $10.16 | 437,400 | — | — |
| 2024-05-09 | $5.57 | $10.41 | 606,700 | — | — |
| 2024-05-08 | $5.43 | $10.14 | 362,500 | — | — |
| 2024-05-07 | $5.46 | $10.20 | 1,041,600 | — | — |
| 2024-05-06 | $5.19 | $9.70 | 408,900 | — | — |
| 2024-05-03 | $5.19 | $9.70 | 433,100 | — | — |
| 2024-05-02 | $5.12 | $9.56 | 485,200 | — | — |
| 2024-05-01 | $5.05 | $9.43 | 487,400 | — | — |
| 2024-04-30 | $4.99 | $9.32 | 723,800 | — | — |
| 2024-04-29 | $5.14 | $9.60 | 952,100 | — | — |
| 2024-04-26 | $5.06 | $9.45 | 442,600 | — | — |
| 2024-04-25 | $5.04 | $9.42 | 344,200 | — | — |
| 2024-04-24 | $4.93 | $9.21 | 484,600 | — | — |
| 2024-04-23 | $5.02 | $9.38 | 579,400 | — | — |
| 2024-04-22 | $4.87 | $9.10 | 434,100 | — | — |
| 2024-04-19 | $4.81 | $8.99 | 322,600 | — | — |
| 2024-04-18 | $4.77 | $8.91 | 470,900 | — | — |
| 2024-04-17 | $4.71 | $8.80 | 321,700 | — | — |
| 2024-04-16 | $4.73 | $8.84 | 318,100 | — | — |
| 2024-04-15 | $4.73 | $8.84 | 450,800 | — | — |
| 2024-04-12 | $4.71 | $8.80 | 377,600 | — | — |
| 2024-04-11 | $4.80 | $8.97 | 454,900 | — | — |
| 2024-04-10 | $4.74 | $8.86 | 640,600 | — | — |
| 2024-04-09 | $4.74 | $8.86 | 828,200 | — | — |
| 2024-04-08 | $4.85 | $9.06 | 681,400 | — | — |
| 2024-04-05 | $4.90 | $9.15 | 417,500 | — | — |
| 2024-04-04 | $4.98 | $9.30 | 836,700 | — | — |
| 2024-04-03 | $5.00 | $9.34 | 968,100 | — | — |
| 2024-04-02 | $4.91 | $9.17 | 882,300 | — | — |
| 2024-04-01 | $4.91 | $9.17 | 432,900 | — | — |
| 2024-03-28 | $4.96 | $9.27 | 860,300 | — | — |
| 2024-03-27 | $4.96 | $9.27 | 1,123,900 | — | — |
| 2024-03-26 | $4.98 | $9.30 | 948,400 | — | — |
| 2024-03-25 | $4.98 | $9.30 | 503,000 | — | — |
| 2024-03-22 | $5.12 | $9.56 | 569,700 | — | — |
| 2024-03-21 | $5.13 | $9.58 | 715,000 | — | — |
| 2024-03-20 | $5.03 | $9.40 | 838,800 | — | — |
| 2024-03-19 | $4.97 | $9.28 | 552,400 | — | — |
| 2024-03-18 | $5.03 | $9.40 | 554,800 | — | — |
| 2024-03-15 | $4.96 | $9.27 | 1,370,700 | — | — |
| 2024-03-14 | $4.93 | $9.21 | 954,000 | — | — |
| 2024-03-13 | $5.00 | $9.34 | 944,000 | — | — |
| 2024-03-12 | $5.04 | $9.42 | 985,500 | — | — |
| 2024-03-11 | $4.96 | $9.27 | 3,089,000 | — | — |
| 2024-03-08 | $4.96 | $9.27 | 1,236,400 | — | — |
| 2024-03-07 | $4.91 | $9.17 | 1,269,400 | — | — |
| 2024-03-06 | $4.73 | $8.84 | 1,349,300 | — | — |
| 2024-03-05 | $4.60 | $8.59 | 1,055,800 | — | — |
| 2024-03-04 | $4.56 | $8.52 | 931,100 | — | — |
| 2024-03-01 | $4.71 | $8.80 | 1,109,000 | — | — |
| 2024-02-29 | $4.64 | $8.67 | 894,700 | — | — |
| 2024-02-28 | $4.60 | $8.50 | 957,600 | — | — |
| 2024-02-27 | $4.59 | $8.48 | 1,283,000 | — | — |
| 2024-02-26 | $4.49 | $8.30 | 815,500 | — | — |
| 2024-02-23 | $4.53 | $8.37 | 980,500 | — | — |
| 2024-02-22 | $4.46 | $8.24 | 995,300 | — | — |
| 2024-02-21 | $4.36 | $8.06 | 1,005,100 | — | — |
| 2024-02-20 | $4.22 | $7.80 | 796,800 | — | — |
| 2024-02-16 | $4.28 | $7.91 | 861,600 | — | — |
| 2024-02-15 | $4.18 | $7.72 | 616,600 | — | — |
| 2024-02-14 | $4.15 | $7.67 | 1,406,800 | — | — |
| 2024-02-13 | $4.25 | $7.85 | 1,893,800 | — | — |
| 2024-02-12 | $4.19 | $7.74 | 818,400 | — | — |
| 2024-02-09 | $4.17 | $7.71 | 564,100 | — | — |
| 2024-02-08 | $4.15 | $7.67 | 421,000 | — | — |
| 2024-02-07 | $4.17 | $7.71 | 571,000 | — | — |
| 2024-02-06 | $4.14 | $7.65 | 794,800 | — | — |
| 2024-02-05 | $3.92 | $7.24 | 777,600 | — | — |
| 2024-02-02 | $3.91 | $7.23 | 716,400 | — | — |
| 2024-02-01 | $3.97 | $7.34 | 870,900 | — | — |
| 2024-01-31 | $4.04 | $7.47 | 524,200 | — | — |
| 2024-01-30 | $4.13 | $7.63 | 539,000 | — | — |
| 2024-01-29 | $4.09 | $7.56 | 753,300 | — | — |
| 2024-01-26 | $4.14 | $7.65 | 510,900 | — | — |
| 2024-01-25 | $4.13 | $7.63 | 572,900 | — | — |
| 2024-01-24 | $4.18 | $7.72 | 741,700 | — | — |
| 2024-01-23 | $4.05 | $7.48 | 809,200 | — | — |
| 2024-01-22 | $4.01 | $7.41 | 485,500 | — | — |
| 2024-01-19 | $4.02 | $7.43 | 451,200 | — | — |
| 2024-01-18 | $4.06 | $7.50 | 637,600 | — | — |
| 2024-01-17 | $4.02 | $7.43 | 1,166,700 | — | — |
| 2024-01-16 | $3.91 | $7.23 | 555,300 | — | — |
| 2024-01-12 | $3.87 | $7.15 | 554,700 | — | — |
| 2024-01-11 | $3.87 | $7.15 | 546,500 | — | — |
| 2024-01-10 | $3.95 | $7.30 | 754,600 | — | — |
| 2024-01-09 | $3.94 | $7.28 | 957,100 | — | — |
| 2024-01-08 | $4.03 | $7.45 | 1,384,900 | — | — |
| 2024-01-05 | $4.16 | $7.69 | 1,107,800 | — | — |
| 2024-01-04 | $4.19 | $7.74 | 2,830,500 | — | — |
| 2024-01-03 | $4.01 | $7.41 | 1,118,900 | — | — |
| 2024-01-02 | $3.95 | $7.30 | 856,800 | — | — |