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
- 1996-08-22 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 | $4.09 | $5.33 | 10,900 | — | — |
| 2024-12-30 | $4.15 | $5.41 | 9,700 | — | — |
| 2024-12-27 | $4.14 | $5.40 | 11,600 | — | — |
| 2024-12-26 | $4.12 | $5.37 | 16,900 | — | — |
| 2024-12-24 | $4.04 | $5.27 | 13,600 | — | — |
| 2024-12-23 | $4.01 | $5.23 | 16,900 | — | — |
| 2024-12-20 | $3.97 | $5.18 | 21,900 | — | — |
| 2024-12-19 | $3.97 | $5.18 | 9,900 | — | — |
| 2024-12-18 | $3.95 | $5.15 | 30,700 | — | — |
| 2024-12-17 | $4.03 | $5.25 | 13,500 | — | — |
| 2024-12-16 | $4.07 | $5.31 | 17,500 | — | — |
| 2024-12-13 | $4.06 | $5.29 | 15,500 | — | — |
| 2024-12-12 | $4.15 | $5.41 | 12,700 | — | — |
| 2024-12-11 | $4.12 | $5.37 | 12,300 | — | — |
| 2024-12-10 | $4.05 | $5.28 | 21,600 | — | — |
| 2024-12-09 | $4.14 | $5.40 | 30,600 | — | — |
| 2024-12-06 | $4.24 | $5.53 | 12,500 | — | — |
| 2024-12-05 | $4.10 | $5.35 | 6,800 | — | — |
| 2024-12-04 | $4.23 | $5.52 | 10,300 | — | — |
| 2024-12-03 | $4.15 | $5.41 | 46,900 | — | — |
| 2024-12-02 | $4.19 | $5.46 | 7,800 | — | — |
| 2024-11-29 | $4.16 | $5.42 | 3,100 | — | — |
| 2024-11-27 | $4.15 | $5.41 | 3,900 | — | — |
| 2024-11-26 | $4.24 | $5.53 | 9,700 | — | — |
| 2024-11-25 | $4.25 | $5.54 | 19,900 | — | — |
| 2024-11-22 | $4.16 | $5.42 | 103,600 | — | — |
| 2024-11-21 | $3.91 | $5.10 | 17,100 | — | — |
| 2024-11-20 | $3.99 | $5.20 | 11,800 | — | — |
| 2024-11-19 | $3.91 | $5.10 | 12,900 | — | — |
| 2024-11-18 | $3.90 | $5.08 | 8,100 | — | — |
| 2024-11-15 | $4.02 | $5.24 | 15,600 | — | — |
| 2024-11-14 | $4.03 | $5.25 | 24,200 | — | — |
| 2024-11-13 | $4.01 | $5.23 | 7,200 | — | — |
| 2024-11-12 | $4.04 | $5.27 | 49,900 | — | — |
| 2024-11-11 | $4.14 | $5.40 | 40,400 | — | — |
| 2024-11-08 | $4.23 | $5.52 | 127,600 | — | — |
| 2024-11-07 | $4.24 | $5.53 | 17,000 | — | — |
| 2024-11-06 | $4.29 | $5.59 | 16,900 | — | — |
| 2024-11-05 | $4.26 | $5.55 | 7,800 | — | — |
| 2024-11-04 | $4.18 | $5.45 | 1,400 | — | — |
| 2024-11-01 | $4.24 | $5.53 | 7,100 | — | — |
| 2024-10-31 | $4.29 | $5.59 | 11,900 | — | — |
| 2024-10-30 | $4.25 | $5.54 | 34,100 | — | — |
| 2024-10-29 | $4.07 | $5.31 | 45,700 | — | — |
| 2024-10-28 | $4.10 | $5.35 | 20,600 | — | — |
| 2024-10-25 | $4.15 | $5.41 | 14,900 | — | — |
| 2024-10-24 | $4.26 | $5.55 | 10,100 | — | — |
| 2024-10-23 | $4.34 | $5.66 | 7,300 | — | — |
| 2024-10-22 | $4.20 | $5.48 | 10,300 | — | — |
| 2024-10-21 | $4.30 | $5.61 | 9,600 | — | — |
| 2024-10-18 | $4.46 | $5.81 | 10,000 | — | — |
| 2024-10-17 | $4.49 | $5.85 | 23,000 | — | — |
| 2024-10-16 | $4.40 | $5.74 | 9,800 | — | — |
| 2024-10-15 | $4.29 | $5.59 | 18,600 | — | — |
| 2024-10-14 | $4.40 | $5.74 | 16,100 | — | — |
| 2024-10-11 | $4.47 | $5.83 | 17,900 | — | — |
| 2024-10-10 | $4.32 | $5.63 | 17,100 | — | — |
| 2024-10-09 | $4.35 | $5.67 | 31,200 | — | — |
| 2024-10-08 | $4.41 | $5.75 | 36,000 | — | — |
| 2024-10-07 | $4.49 | $5.85 | 29,400 | — | — |
| 2024-10-04 | $4.50 | $5.87 | 17,900 | — | — |
| 2024-10-03 | $4.51 | $5.88 | 18,400 | — | — |
| 2024-10-02 | $4.55 | $5.93 | 20,800 | — | — |
| 2024-10-01 | $4.50 | $5.87 | 46,800 | — | — |
| 2024-09-30 | $4.86 | $6.34 | 31,100 | — | — |
| 2024-09-27 | $4.76 | $6.21 | 3,400 | — | — |
| 2024-09-26 | $4.70 | $6.13 | 12,200 | — | — |
| 2024-09-25 | $4.69 | $6.11 | 14,700 | — | — |
| 2024-09-24 | $4.60 | $6.00 | 22,200 | — | — |
| 2024-09-23 | $4.60 | $6.00 | 18,400 | — | — |
| 2024-09-20 | $4.59 | $5.98 | 30,300 | — | — |
| 2024-09-19 | $4.42 | $5.76 | 28,200 | — | — |
| 2024-09-18 | $4.45 | $5.80 | 54,200 | — | — |
| 2024-09-17 | $4.33 | $5.65 | 16,300 | — | — |
| 2024-09-16 | $4.32 | $5.63 | 21,500 | — | — |
| 2024-09-13 | $4.22 | $5.50 | 15,600 | — | — |
| 2024-09-12 | $4.35 | $5.67 | 67,300 | — | — |
| 2024-09-11 | $4.25 | $5.54 | 9,700 | — | — |
| 2024-09-10 | $4.34 | $5.66 | 27,600 | — | — |
| 2024-09-09 | $4.26 | $5.55 | 31,500 | — | — |
| 2024-09-06 | $4.25 | $5.54 | 36,900 | — | — |
| 2024-09-05 | $4.19 | $5.46 | 17,500 | — | — |
| 2024-09-04 | $4.14 | $5.40 | 21,600 | — | — |
| 2024-09-03 | $4.25 | $5.54 | 28,900 | — | — |
| 2024-08-30 | $4.24 | $5.53 | 16,900 | — | — |
| 2024-08-29 | $4.16 | $5.42 | 10,000 | — | — |
| 2024-08-28 | $4.17 | $5.44 | 33,900 | — | — |
| 2024-08-27 | $4.33 | $5.65 | 32,100 | — | — |
| 2024-08-26 | $4.30 | $5.61 | 21,600 | — | — |
| 2024-08-23 | $4.45 | $5.80 | 15,800 | — | — |
| 2024-08-22 | $4.43 | $5.78 | 24,800 | — | — |
| 2024-08-21 | $4.80 | $6.26 | 47,900 | — | — |
| 2024-08-20 | $4.93 | $6.43 | 71,800 | — | — |
| 2024-08-19 | $4.50 | $5.87 | 28,200 | — | — |
| 2024-08-16 | $4.40 | $5.74 | 10,500 | — | — |
| 2024-08-15 | $4.45 | $5.80 | 18,900 | — | — |
| 2024-08-14 | $4.39 | $5.72 | 32,500 | — | — |
| 2024-08-13 | $4.55 | $5.93 | 62,500 | — | — |
| 2024-08-12 | $4.12 | $5.37 | 29,200 | — | — |
| 2024-08-09 | $4.32 | $5.63 | 39,300 | — | — |
| 2024-08-08 | $3.75 | $4.89 | 7,100 | — | — |
| 2024-08-07 | $3.68 | $4.80 | 8,400 | — | — |
| 2024-08-06 | $3.54 | $4.62 | 36,900 | — | — |
| 2024-08-05 | $3.68 | $4.80 | 25,000 | — | — |
| 2024-08-02 | $3.71 | $4.84 | 91,000 | — | — |
| 2024-08-01 | $3.84 | $5.01 | 13,200 | — | — |
| 2024-07-31 | $3.99 | $5.20 | 9,200 | — | — |
| 2024-07-30 | $4.10 | $5.35 | 13,700 | — | — |
| 2024-07-29 | $4.21 | $5.49 | 3,700 | — | — |
| 2024-07-26 | $4.10 | $5.35 | 12,800 | — | — |
| 2024-07-25 | $4.02 | $5.24 | 46,100 | — | — |
| 2024-07-24 | $4.07 | $5.31 | 21,600 | — | — |
| 2024-07-23 | $4.04 | $5.27 | 91,800 | — | — |
| 2024-07-22 | $3.92 | $5.11 | 11,300 | — | — |
| 2024-07-19 | $3.90 | $5.08 | 9,400 | — | — |
| 2024-07-18 | $3.83 | $4.99 | 5,900 | — | — |
| 2024-07-17 | $3.97 | $5.18 | 13,300 | — | — |
| 2024-07-16 | $3.82 | $4.98 | 7,200 | — | — |
| 2024-07-15 | $3.75 | $4.89 | 10,000 | — | — |
| 2024-07-12 | $3.91 | $5.10 | 23,500 | — | — |
| 2024-07-11 | $3.56 | $4.64 | 7,500 | — | — |
| 2024-07-10 | $3.58 | $4.67 | 4,000 | — | — |
| 2024-07-09 | $3.66 | $4.77 | 3,400 | — | — |
| 2024-07-08 | $3.60 | $4.69 | 13,600 | — | — |
| 2024-07-05 | $3.63 | $4.73 | 1,300 | — | — |
| 2024-07-03 | $3.67 | $4.78 | 500 | — | — |
| 2024-07-02 | $3.65 | $4.76 | 12,900 | — | — |
| 2024-07-01 | $3.74 | $4.88 | 4,800 | — | — |
| 2024-06-28 | $3.77 | $4.92 | 10,600 | — | — |
| 2024-06-27 | $3.82 | $4.98 | 3,900 | — | — |
| 2024-06-26 | $3.86 | $5.03 | 35,200 | — | — |
| 2024-06-25 | $3.68 | $4.80 | 9,100 | — | — |
| 2024-06-24 | $3.65 | $4.76 | 41,000 | — | — |
| 2024-06-21 | $3.61 | $4.71 | 12,300 | — | — |
| 2024-06-20 | $3.61 | $4.71 | 36,300 | — | — |
| 2024-06-18 | $3.41 | $4.45 | 32,800 | — | — |
| 2024-06-17 | $3.50 | $4.56 | 9,900 | — | — |
| 2024-06-14 | $3.58 | $4.67 | 5,000 | — | — |
| 2024-06-13 | $3.69 | $4.81 | 3,000 | — | — |
| 2024-06-12 | $3.78 | $4.93 | 5,700 | — | — |
| 2024-06-11 | $3.70 | $4.82 | 8,700 | — | — |
| 2024-06-10 | $3.69 | $4.81 | 14,300 | — | — |
| 2024-06-07 | $3.86 | $5.03 | 6,300 | — | — |
| 2024-06-06 | $3.93 | $5.12 | 6,500 | — | — |
| 2024-06-05 | $3.96 | $5.16 | 9,100 | — | — |
| 2024-06-04 | $3.85 | $5.02 | 10,000 | — | — |
| 2024-06-03 | $4.05 | $5.28 | 118,100 | — | — |
| 2024-05-31 | $3.55 | $4.63 | 25,900 | — | — |
| 2024-05-30 | $3.46 | $4.51 | 17,500 | — | — |
| 2024-05-29 | $3.63 | $4.73 | 29,000 | — | — |
| 2024-05-28 | $3.34 | $4.35 | 19,500 | — | — |
| 2024-05-24 | $3.43 | $4.47 | 12,800 | — | — |
| 2024-05-23 | $3.50 | $4.56 | 16,000 | — | — |
| 2024-05-22 | $3.56 | $4.64 | 14,500 | — | — |
| 2024-05-21 | $3.56 | $4.64 | 25,400 | — | — |
| 2024-05-20 | $3.52 | $4.59 | 29,700 | — | — |
| 2024-05-17 | $3.75 | $4.89 | 20,300 | — | — |
| 2024-05-16 | $3.75 | $4.89 | 3,200 | — | — |
| 2024-05-15 | $3.78 | $4.93 | 11,000 | — | — |
| 2024-05-14 | $3.80 | $4.95 | 27,200 | — | — |
| 2024-05-13 | $3.70 | $4.82 | 9,700 | — | — |
| 2024-05-10 | $3.84 | $5.01 | 42,000 | — | — |
| 2024-05-09 | $3.79 | $4.94 | 26,600 | — | — |
| 2024-05-08 | $3.87 | $5.05 | 120,100 | — | — |
| 2024-05-07 | $3.92 | $5.11 | 114,800 | — | — |
| 2024-05-06 | $5.15 | $6.71 | 19,500 | — | — |
| 2024-05-03 | $5.18 | $6.75 | 9,200 | — | — |
| 2024-05-02 | $5.18 | $6.75 | 4,100 | — | — |
| 2024-05-01 | $5.22 | $6.81 | 14,900 | — | — |
| 2024-04-30 | $5.35 | $6.98 | 86,300 | — | — |
| 2024-04-29 | $4.91 | $6.40 | 12,100 | — | — |
| 2024-04-26 | $4.90 | $6.39 | 19,800 | — | — |
| 2024-04-25 | $4.73 | $6.17 | 49,000 | — | — |
| 2024-04-24 | $4.67 | $6.09 | 33,500 | — | — |
| 2024-04-23 | $4.55 | $5.93 | 43,100 | — | — |
| 2024-04-22 | $4.81 | $6.27 | 25,300 | — | — |
| 2024-04-19 | $4.65 | $6.06 | 11,000 | — | — |
| 2024-04-18 | $4.66 | $6.08 | 23,100 | — | — |
| 2024-04-17 | $4.78 | $6.23 | 3,700 | — | — |
| 2024-04-16 | $4.89 | $6.38 | 12,400 | — | — |
| 2024-04-15 | $4.82 | $6.28 | 9,200 | — | — |
| 2024-04-12 | $4.81 | $6.27 | 4,400 | — | — |
| 2024-04-11 | $4.92 | $6.41 | 5,200 | — | — |
| 2024-04-10 | $4.90 | $6.39 | 9,400 | — | — |
| 2024-04-09 | $4.91 | $6.40 | 7,200 | — | — |
| 2024-04-08 | $4.90 | $6.39 | 19,000 | — | — |
| 2024-04-05 | $4.91 | $6.40 | 20,100 | — | — |
| 2024-04-04 | $4.97 | $6.48 | 17,500 | — | — |
| 2024-04-03 | $4.92 | $6.41 | 24,700 | — | — |
| 2024-04-02 | $4.96 | $6.47 | 38,200 | — | — |
| 2024-04-01 | $5.02 | $6.55 | 29,000 | — | — |
| 2024-03-28 | $5.24 | $6.83 | 39,900 | — | — |
| 2024-03-27 | $5.34 | $6.96 | 5,700 | — | — |
| 2024-03-26 | $5.30 | $6.91 | 9,300 | — | — |
| 2024-03-25 | $5.30 | $6.91 | 8,300 | — | — |
| 2024-03-22 | $5.44 | $7.09 | 13,900 | — | — |
| 2024-03-21 | $5.55 | $7.24 | 16,900 | — | — |
| 2024-03-20 | $5.57 | $7.26 | 18,300 | — | — |
| 2024-03-19 | $5.25 | $6.85 | 24,900 | — | — |
| 2024-03-18 | $5.30 | $6.91 | 44,900 | — | — |
| 2024-03-15 | $5.05 | $6.58 | 43,800 | — | — |
| 2024-03-14 | $5.41 | $7.05 | 43,000 | — | — |
| 2024-03-13 | $5.88 | $7.67 | 90,800 | — | — |
| 2024-03-12 | $6.87 | $8.96 | 45,100 | — | — |
| 2024-03-11 | $6.93 | $9.04 | 4,700 | — | — |
| 2024-03-08 | $6.90 | $9.00 | 16,200 | — | — |
| 2024-03-07 | $6.61 | $8.62 | 23,200 | — | — |
| 2024-03-06 | $6.46 | $8.42 | 8,000 | — | — |
| 2024-03-05 | $6.50 | $8.47 | 4,700 | — | — |
| 2024-03-04 | $6.57 | $8.57 | 10,400 | — | — |
| 2024-03-01 | $6.64 | $8.66 | 20,300 | — | — |
| 2024-02-29 | $6.80 | $8.87 | 13,800 | — | — |
| 2024-02-28 | $6.83 | $8.91 | 9,300 | — | — |
| 2024-02-27 | $6.98 | $9.10 | 7,900 | — | — |
| 2024-02-26 | $7.07 | $9.22 | 18,800 | — | — |
| 2024-02-23 | $7.16 | $9.34 | 27,700 | — | — |
| 2024-02-22 | $7.17 | $9.35 | 6,700 | — | — |
| 2024-02-21 | $7.22 | $9.41 | 8,700 | — | — |
| 2024-02-20 | $7.37 | $9.61 | 24,200 | — | — |
| 2024-02-16 | $7.38 | $9.62 | 34,600 | — | — |
| 2024-02-15 | $7.48 | $9.75 | 5,300 | — | — |
| 2024-02-14 | $7.49 | $9.77 | 14,200 | — | — |
| 2024-02-13 | $7.42 | $9.67 | 30,400 | — | — |
| 2024-02-12 | $7.66 | $9.99 | 9,500 | — | — |
| 2024-02-09 | $7.69 | $10.03 | 4,300 | — | — |
| 2024-02-08 | $7.65 | $9.97 | 4,100 | — | — |
| 2024-02-07 | $7.59 | $9.90 | 9,500 | — | — |
| 2024-02-06 | $7.57 | $9.87 | 4,300 | — | — |
| 2024-02-05 | $7.53 | $9.82 | 8,900 | — | — |
| 2024-02-02 | $7.58 | $9.88 | 11,600 | — | — |
| 2024-02-01 | $7.64 | $9.96 | 27,400 | — | — |
| 2024-01-31 | $7.66 | $9.99 | 4,100 | — | — |
| 2024-01-30 | $7.76 | $10.12 | 18,100 | — | — |
| 2024-01-29 | $7.61 | $9.92 | 8,900 | — | — |
| 2024-01-26 | $7.74 | $10.09 | 4,800 | — | — |
| 2024-01-25 | $7.76 | $10.12 | 33,800 | — | — |
| 2024-01-24 | $7.82 | $10.20 | 37,500 | — | — |
| 2024-01-23 | $7.80 | $10.17 | 27,200 | — | — |
| 2024-01-22 | $7.73 | $10.08 | 31,600 | — | — |
| 2024-01-19 | $7.56 | $9.86 | 62,400 | — | — |
| 2024-01-18 | $7.55 | $9.84 | 16,200 | — | — |
| 2024-01-17 | $7.50 | $9.78 | 12,600 | — | — |
| 2024-01-16 | $7.48 | $9.75 | 19,600 | — | — |
| 2024-01-12 | $7.48 | $9.75 | 8,600 | — | — |
| 2024-01-11 | $7.47 | $9.74 | 17,400 | — | — |
| 2024-01-10 | $7.40 | $9.65 | 28,200 | — | — |
| 2024-01-09 | $7.54 | $9.83 | 18,400 | — | — |
| 2024-01-08 | $7.49 | $9.77 | 35,500 | — | — |
| 2024-01-05 | $7.50 | $9.78 | 80,100 | — | — |
| 2024-01-04 | $6.89 | $8.98 | 38,500 | — | — |
| 2024-01-03 | $6.95 | $9.06 | 19,900 | — | — |
| 2024-01-02 | $6.95 | $9.06 | 8,300 | — | — |