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
- 2015-07-06 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 | $4.12 | $4.45 | 186,400 | — | — |
| 2024-12-30 | $4.08 | $4.40 | 144,000 | — | — |
| 2024-12-27 | $4.23 | $4.56 | 156,900 | — | — |
| 2024-12-26 | $4.17 | $4.50 | 397,100 | — | — |
| 2024-12-24 | $4.03 | $4.35 | 292,000 | — | — |
| 2024-12-23 | $4.05 | $4.37 | 350,800 | — | — |
| 2024-12-20 | $4.04 | $4.36 | 657,900 | — | — |
| 2024-12-19 | $4.06 | $4.38 | 243,700 | — | — |
| 2024-12-18 | $3.98 | $4.29 | 347,100 | — | — |
| 2024-12-17 | $4.13 | $4.46 | 230,800 | — | — |
| 2024-12-16 | $4.20 | $4.53 | 173,400 | — | — |
| 2024-12-13 | $4.24 | $4.57 | 177,500 | — | — |
| 2024-12-12 | $4.29 | $4.63 | 188,300 | — | — |
| 2024-12-11 | $4.34 | $4.68 | 214,800 | — | — |
| 2024-12-10 | $4.42 | $4.77 | 398,800 | — | — |
| 2024-12-09 | $4.43 | $4.78 | 251,800 | — | — |
| 2024-12-06 | $4.47 | $4.82 | 203,800 | — | — |
| 2024-12-05 | $4.48 | $4.83 | 179,000 | — | — |
| 2024-12-04 | $4.54 | $4.90 | 217,400 | — | — |
| 2024-12-03 | $4.59 | $4.95 | 330,400 | — | — |
| 2024-12-02 | $4.54 | $4.90 | 248,000 | — | — |
| 2024-11-29 | $4.56 | $4.92 | 215,000 | — | — |
| 2024-11-27 | $4.56 | $4.92 | 522,400 | — | — |
| 2024-11-26 | $4.45 | $4.80 | 223,900 | — | — |
| 2024-11-25 | $4.39 | $4.74 | 266,600 | — | — |
| 2024-11-22 | $4.25 | $4.59 | 378,700 | — | — |
| 2024-11-21 | $4.18 | $4.51 | 517,200 | — | — |
| 2024-11-20 | $4.04 | $4.36 | 204,700 | — | — |
| 2024-11-19 | $3.93 | $4.24 | 340,700 | — | — |
| 2024-11-18 | $4.02 | $4.34 | 223,800 | — | — |
| 2024-11-15 | $3.90 | $4.21 | 420,500 | — | — |
| 2024-11-14 | $4.06 | $4.38 | 213,900 | — | — |
| 2024-11-13 | $4.18 | $4.51 | 273,600 | — | — |
| 2024-11-12 | $4.21 | $4.54 | 175,000 | — | — |
| 2024-11-11 | $4.26 | $4.60 | 217,200 | — | — |
| 2024-11-08 | $4.24 | $4.57 | 302,100 | — | — |
| 2024-11-07 | $4.43 | $4.78 | 154,300 | — | — |
| 2024-11-06 | $4.40 | $4.75 | 158,600 | — | — |
| 2024-11-05 | $4.48 | $4.83 | 111,300 | — | — |
| 2024-11-04 | $4.39 | $4.74 | 97,200 | — | — |
| 2024-11-01 | $4.32 | $4.66 | 175,400 | — | — |
| 2024-10-31 | $4.19 | $4.52 | 221,500 | — | — |
| 2024-10-30 | $4.11 | $4.43 | 290,300 | — | — |
| 2024-10-29 | $4.24 | $4.57 | 195,300 | — | — |
| 2024-10-28 | $4.35 | $4.69 | 215,900 | — | — |
| 2024-10-25 | $4.25 | $4.59 | 97,100 | — | — |
| 2024-10-24 | $4.23 | $4.56 | 257,700 | — | — |
| 2024-10-23 | $4.16 | $4.49 | 348,600 | — | — |
| 2024-10-22 | $4.27 | $4.61 | 120,600 | — | — |
| 2024-10-21 | $4.39 | $4.74 | 132,000 | — | — |
| 2024-10-18 | $4.56 | $4.92 | 96,800 | — | — |
| 2024-10-17 | $4.56 | $4.92 | 161,700 | — | — |
| 2024-10-16 | $4.56 | $4.92 | 279,800 | — | — |
| 2024-10-15 | $4.42 | $4.77 | 98,100 | — | — |
| 2024-10-14 | $4.42 | $4.77 | 124,700 | — | — |
| 2024-10-11 | $4.34 | $4.68 | 133,700 | — | — |
| 2024-10-10 | $4.20 | $4.53 | 181,700 | — | — |
| 2024-10-09 | $4.32 | $4.66 | 155,700 | — | — |
| 2024-10-08 | $4.45 | $4.80 | 169,700 | — | — |
| 2024-10-07 | $4.57 | $4.93 | 117,000 | — | — |
| 2024-10-04 | $4.63 | $5.00 | 124,900 | — | — |
| 2024-10-03 | $4.56 | $4.92 | 68,800 | — | — |
| 2024-10-02 | $4.55 | $4.91 | 192,300 | — | — |
| 2024-10-01 | $4.54 | $4.90 | 178,500 | — | — |
| 2024-09-30 | $4.65 | $5.02 | 132,500 | — | — |
| 2024-09-27 | $4.64 | $5.01 | 207,700 | — | — |
| 2024-09-26 | $4.57 | $4.93 | 159,100 | — | — |
| 2024-09-25 | $4.48 | $4.83 | 1,237,900 | — | — |
| 2024-09-24 | $4.50 | $4.86 | 102,300 | — | — |
| 2024-09-23 | $4.53 | $4.89 | 143,700 | — | — |
| 2024-09-20 | $4.59 | $4.95 | 339,700 | — | — |
| 2024-09-19 | $4.72 | $5.09 | 232,700 | — | — |
| 2024-09-18 | $4.55 | $4.91 | 185,200 | — | — |
| 2024-09-17 | $4.57 | $4.93 | 215,700 | — | — |
| 2024-09-16 | $4.53 | $4.89 | 184,800 | — | — |
| 2024-09-13 | $4.53 | $4.89 | 219,200 | — | — |
| 2024-09-12 | $4.40 | $4.75 | 178,000 | — | — |
| 2024-09-11 | $4.39 | $4.74 | 223,800 | — | — |
| 2024-09-10 | $4.36 | $4.70 | 321,200 | — | — |
| 2024-09-09 | $4.36 | $4.70 | 350,700 | — | — |
| 2024-09-06 | $4.50 | $4.86 | 384,600 | — | — |
| 2024-09-05 | $4.55 | $4.91 | 324,700 | — | — |
| 2024-09-04 | $4.46 | $4.81 | 355,100 | — | — |
| 2024-09-03 | $4.50 | $4.86 | 367,500 | — | — |
| 2024-08-30 | $4.65 | $5.02 | 1,070,600 | — | — |
| 2024-08-29 | $4.71 | $5.08 | 510,700 | — | — |
| 2024-08-28 | $4.66 | $5.03 | 218,700 | — | — |
| 2024-08-27 | $4.71 | $5.08 | 371,100 | — | — |
| 2024-08-26 | $4.64 | $5.01 | 554,500 | — | — |
| 2024-08-23 | $4.53 | $4.89 | 855,100 | — | — |
| 2024-08-22 | $4.25 | $4.59 | 611,000 | — | — |
| 2024-08-21 | $4.28 | $4.62 | 386,700 | — | — |
| 2024-08-20 | $4.31 | $4.65 | 391,600 | — | — |
| 2024-08-19 | $4.38 | $4.73 | 530,700 | — | — |
| 2024-08-16 | $4.35 | $4.69 | 781,900 | — | — |
| 2024-08-15 | $4.48 | $4.83 | 2,544,200 | — | — |
| 2024-08-14 | $3.70 | $3.99 | 1,176,700 | — | — |
| 2024-08-13 | $3.80 | $4.10 | 956,700 | — | — |
| 2024-08-12 | $3.96 | $4.27 | 1,753,600 | — | — |
| 2024-08-09 | $4.64 | $5.01 | 339,800 | — | — |
| 2024-08-08 | $4.66 | $5.03 | 358,300 | — | — |
| 2024-08-07 | $4.80 | $5.18 | 293,100 | — | — |
| 2024-08-06 | $4.81 | $5.19 | 435,300 | — | — |
| 2024-08-05 | $4.78 | $5.16 | 419,800 | — | — |
| 2024-08-02 | $5.02 | $5.42 | 192,000 | — | — |
| 2024-08-01 | $5.07 | $5.47 | 320,900 | — | — |
| 2024-07-31 | $5.10 | $5.50 | 449,100 | — | — |
| 2024-07-30 | $5.10 | $5.50 | 332,400 | — | — |
| 2024-07-29 | $5.03 | $5.43 | 300,300 | — | — |
| 2024-07-26 | $4.97 | $5.36 | 421,300 | — | — |
| 2024-07-25 | $4.98 | $5.37 | 348,800 | — | — |
| 2024-07-24 | $4.87 | $5.25 | 280,200 | — | — |
| 2024-07-23 | $5.03 | $5.43 | 400,500 | — | — |
| 2024-07-22 | $5.05 | $5.45 | 317,800 | — | — |
| 2024-07-19 | $4.96 | $5.35 | 314,100 | — | — |
| 2024-07-18 | $5.07 | $5.47 | 541,000 | — | — |
| 2024-07-17 | $5.41 | $5.84 | 863,200 | — | — |
| 2024-07-16 | $5.45 | $5.88 | 429,500 | — | — |
| 2024-07-15 | $5.37 | $5.79 | 275,100 | — | — |
| 2024-07-12 | $5.40 | $5.83 | 543,000 | — | — |
| 2024-07-11 | $5.23 | $5.64 | 455,900 | — | — |
| 2024-07-10 | $4.89 | $5.28 | 165,400 | — | — |
| 2024-07-09 | $4.84 | $5.22 | 300,800 | — | — |
| 2024-07-08 | $4.82 | $5.20 | 361,500 | — | — |
| 2024-07-05 | $4.75 | $5.13 | 331,300 | — | — |
| 2024-07-03 | $4.67 | $5.04 | 159,600 | — | — |
| 2024-07-02 | $4.54 | $4.90 | 422,600 | — | — |
| 2024-07-01 | $4.62 | $4.98 | 193,800 | — | — |
| 2024-06-28 | $4.67 | $5.04 | 537,000 | — | — |
| 2024-06-27 | $4.54 | $4.90 | 174,400 | — | — |
| 2024-06-26 | $4.55 | $4.91 | 338,300 | — | — |
| 2024-06-25 | $4.48 | $4.83 | 330,000 | — | — |
| 2024-06-24 | $4.62 | $4.98 | 260,200 | — | — |
| 2024-06-21 | $4.64 | $5.01 | 514,600 | — | — |
| 2024-06-20 | $4.71 | $5.08 | 316,500 | — | — |
| 2024-06-18 | $4.82 | $5.20 | 393,400 | — | — |
| 2024-06-17 | $4.83 | $5.21 | 365,200 | — | — |
| 2024-06-14 | $4.85 | $5.23 | 559,400 | — | — |
| 2024-06-13 | $4.81 | $5.19 | 417,900 | — | — |
| 2024-06-12 | $4.82 | $5.20 | 647,200 | — | — |
| 2024-06-11 | $4.87 | $5.25 | 570,500 | — | — |
| 2024-06-10 | $5.10 | $5.50 | 239,700 | — | — |
| 2024-06-07 | $5.25 | $5.66 | 301,700 | — | — |
| 2024-06-06 | $5.27 | $5.69 | 433,000 | — | — |
| 2024-06-05 | $5.24 | $5.65 | 453,100 | — | — |
| 2024-06-04 | $5.20 | $5.61 | 436,300 | — | — |
| 2024-06-03 | $5.14 | $5.55 | 575,000 | — | — |
| 2024-05-31 | $5.26 | $5.68 | 1,099,200 | — | — |
| 2024-05-30 | $5.25 | $5.66 | 946,500 | — | — |
| 2024-05-29 | $5.17 | $5.58 | 534,300 | — | — |
| 2024-05-28 | $5.38 | $5.80 | 855,900 | — | — |
| 2024-05-24 | $5.62 | $6.06 | 583,400 | — | — |
| 2024-05-23 | $5.69 | $6.14 | 598,300 | — | — |
| 2024-05-22 | $5.84 | $6.30 | 418,400 | — | — |
| 2024-05-21 | $5.96 | $6.43 | 844,300 | — | — |
| 2024-05-20 | $6.07 | $6.55 | 579,500 | — | — |
| 2024-05-17 | $6.14 | $6.62 | 665,100 | — | — |
| 2024-05-16 | $6.21 | $6.70 | 1,278,400 | — | — |
| 2024-05-15 | $6.39 | $6.89 | 1,273,500 | — | — |
| 2024-05-14 | $6.63 | $7.15 | 2,124,900 | — | — |
| 2024-05-13 | $6.78 | $7.32 | 5,530,200 | — | — |
| 2024-05-10 | $9.32 | $10.06 | 299,100 | — | — |
| 2024-05-09 | $9.33 | $10.07 | 210,900 | — | — |
| 2024-05-08 | $9.33 | $10.07 | 299,500 | — | — |
| 2024-05-07 | $9.38 | $10.12 | 395,200 | — | — |
| 2024-05-06 | $9.41 | $10.15 | 292,800 | — | — |
| 2024-05-03 | $9.31 | $10.05 | 350,800 | — | — |
| 2024-05-02 | $9.27 | $10.00 | 337,300 | — | — |
| 2024-05-01 | $9.32 | $10.06 | 265,900 | — | — |
| 2024-04-30 | $9.34 | $10.08 | 280,500 | — | — |
| 2024-04-29 | $9.35 | $10.09 | 310,500 | — | — |
| 2024-04-26 | $9.32 | $10.06 | 369,000 | — | — |
| 2024-04-25 | $9.44 | $10.19 | 214,700 | — | — |
| 2024-04-24 | $9.43 | $10.17 | 178,500 | — | — |
| 2024-04-23 | $9.48 | $10.23 | 356,700 | — | — |
| 2024-04-22 | $9.29 | $10.02 | 290,000 | — | — |
| 2024-04-19 | $9.34 | $10.08 | 455,400 | — | — |
| 2024-04-18 | $9.28 | $10.01 | 497,500 | — | — |
| 2024-04-17 | $9.27 | $10.00 | 351,000 | — | — |
| 2024-04-16 | $9.21 | $9.94 | 354,400 | — | — |
| 2024-04-15 | $9.21 | $9.94 | 960,100 | — | — |
| 2024-04-12 | $9.36 | $10.10 | 459,000 | — | — |
| 2024-04-11 | $9.38 | $10.12 | 508,500 | — | — |
| 2024-04-10 | $9.45 | $10.20 | 652,600 | — | — |
| 2024-04-09 | $9.86 | $10.64 | 432,800 | — | — |
| 2024-04-08 | $9.68 | $10.44 | 230,600 | — | — |
| 2024-04-05 | $9.58 | $10.34 | 231,800 | — | — |
| 2024-04-04 | $9.64 | $10.40 | 391,400 | — | — |
| 2024-04-03 | $9.62 | $10.38 | 228,400 | — | — |
| 2024-04-02 | $9.69 | $10.46 | 613,800 | — | — |
| 2024-04-01 | $9.61 | $10.37 | 492,500 | — | — |
| 2024-03-28 | $9.65 | $10.41 | 583,500 | — | — |
| 2024-03-27 | $9.39 | $10.13 | 367,800 | — | — |
| 2024-03-26 | $9.22 | $9.95 | 175,800 | — | — |
| 2024-03-25 | $9.15 | $9.87 | 167,000 | — | — |
| 2024-03-22 | $9.10 | $9.82 | 157,600 | — | — |
| 2024-03-21 | $9.13 | $9.85 | 272,400 | — | — |
| 2024-03-20 | $9.14 | $9.86 | 266,800 | — | — |
| 2024-03-19 | $8.96 | $9.67 | 436,100 | — | — |
| 2024-03-18 | $8.80 | $9.49 | 706,500 | — | — |
| 2024-03-15 | $8.97 | $9.68 | 520,000 | — | — |
| 2024-03-14 | $9.14 | $9.86 | 580,800 | — | — |
| 2024-03-13 | $9.25 | $9.98 | 322,900 | — | — |
| 2024-03-12 | $9.31 | $10.05 | 300,900 | — | — |
| 2024-03-11 | $9.36 | $10.10 | 313,000 | — | — |
| 2024-03-08 | $9.43 | $10.17 | 174,300 | — | — |
| 2024-03-07 | $9.37 | $10.11 | 220,200 | — | — |
| 2024-03-06 | $9.38 | $10.12 | 210,600 | — | — |
| 2024-03-05 | $9.39 | $10.13 | 221,500 | — | — |
| 2024-03-04 | $9.54 | $10.29 | 242,000 | — | — |
| 2024-03-01 | $9.51 | $10.26 | 187,900 | — | — |
| 2024-02-29 | $9.43 | $10.17 | 233,400 | — | — |
| 2024-02-28 | $9.47 | $10.22 | 228,100 | — | — |
| 2024-02-27 | $9.59 | $10.35 | 187,300 | — | — |
| 2024-02-26 | $9.57 | $10.33 | 246,300 | — | — |
| 2024-02-23 | $9.49 | $10.24 | 244,400 | — | — |
| 2024-02-22 | $9.64 | $10.40 | 406,700 | — | — |
| 2024-02-21 | $9.57 | $10.33 | 187,600 | — | — |
| 2024-02-20 | $9.47 | $10.22 | 239,300 | — | — |
| 2024-02-16 | $9.58 | $10.34 | 422,900 | — | — |
| 2024-02-15 | $9.59 | $10.35 | 343,000 | — | — |
| 2024-02-14 | $9.48 | $10.23 | 199,500 | — | — |
| 2024-02-13 | $9.38 | $10.12 | 360,100 | — | — |
| 2024-02-12 | $9.53 | $10.28 | 222,100 | — | — |
| 2024-02-09 | $9.53 | $10.28 | 397,400 | — | — |
| 2024-02-08 | $9.55 | $10.30 | 191,300 | — | — |
| 2024-02-07 | $9.50 | $10.25 | 241,700 | — | — |
| 2024-02-06 | $9.49 | $10.24 | 398,800 | — | — |
| 2024-02-05 | $9.27 | $10.00 | 192,600 | — | — |
| 2024-02-02 | $9.25 | $9.98 | 219,400 | — | — |
| 2024-02-01 | $9.34 | $10.08 | 288,600 | — | — |
| 2024-01-31 | $9.15 | $9.87 | 405,300 | — | — |
| 2024-01-30 | $9.31 | $10.05 | 315,100 | — | — |
| 2024-01-29 | $9.35 | $10.09 | 200,900 | — | — |
| 2024-01-26 | $9.35 | $10.09 | 249,000 | — | — |
| 2024-01-25 | $9.27 | $10.00 | 257,700 | — | — |
| 2024-01-24 | $9.24 | $9.97 | 415,100 | — | — |
| 2024-01-23 | $9.43 | $10.17 | 400,600 | — | — |
| 2024-01-22 | $9.48 | $10.23 | 514,000 | — | — |
| 2024-01-19 | $9.60 | $10.36 | 717,100 | — | — |
| 2024-01-18 | $9.53 | $10.28 | 257,200 | — | — |
| 2024-01-17 | $9.58 | $10.34 | 335,800 | — | — |
| 2024-01-16 | $9.52 | $10.27 | 285,300 | — | — |
| 2024-01-12 | $9.55 | $10.30 | 300,800 | — | — |
| 2024-01-11 | $9.50 | $10.25 | 368,000 | — | — |
| 2024-01-10 | $9.36 | $10.10 | 652,100 | — | — |
| 2024-01-09 | $9.59 | $10.35 | 363,300 | — | — |
| 2024-01-08 | $9.42 | $10.16 | 205,800 | — | — |
| 2024-01-05 | $9.29 | $10.02 | 256,100 | — | — |
| 2024-01-04 | $9.28 | $10.01 | 321,300 | — | — |
| 2024-01-03 | $9.33 | $10.07 | 307,200 | — | — |
| 2024-01-02 | $9.40 | $10.14 | 169,800 | — | — |