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
- 2014-02-04 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 | $5.06 | $8.64 | 1,104,500 | — | — |
| 2024-12-30 | $4.95 | $8.45 | 728,300 | — | — |
| 2024-12-27 | $4.98 | $8.50 | 900,900 | — | — |
| 2024-12-26 | $5.09 | $8.69 | 451,700 | — | — |
| 2024-12-24 | $5.10 | $8.70 | 338,000 | — | — |
| 2024-12-23 | $5.04 | $8.60 | 758,600 | — | — |
| 2024-12-20 | $5.09 | $8.69 | 2,208,400 | — | — |
| 2024-12-19 | $4.91 | $8.38 | 691,200 | — | — |
| 2024-12-18 | $5.02 | $8.57 | 1,562,800 | — | — |
| 2024-12-17 | $5.52 | $9.42 | 2,350,800 | — | — |
| 2024-12-16 | $5.36 | $9.15 | 862,500 | — | — |
| 2024-12-13 | $5.32 | $9.08 | 1,417,400 | — | — |
| 2024-12-12 | $5.63 | $9.61 | 1,778,300 | — | — |
| 2024-12-11 | $5.46 | $9.32 | 1,487,400 | — | — |
| 2024-12-10 | $5.33 | $9.10 | 1,060,700 | — | — |
| 2024-12-09 | $5.44 | $9.28 | 787,000 | — | — |
| 2024-12-06 | $5.29 | $9.03 | 484,300 | — | — |
| 2024-12-05 | $5.20 | $8.87 | 736,700 | — | — |
| 2024-12-04 | $5.45 | $9.30 | 752,000 | — | — |
| 2024-12-03 | $5.22 | $8.91 | 637,600 | — | — |
| 2024-12-02 | $5.30 | $9.05 | 1,051,700 | — | — |
| 2024-11-29 | $5.19 | $8.86 | 375,000 | — | — |
| 2024-11-27 | $5.13 | $8.76 | 640,500 | — | — |
| 2024-11-26 | $5.15 | $8.79 | 815,600 | — | — |
| 2024-11-25 | $5.41 | $9.23 | 877,500 | — | — |
| 2024-11-22 | $5.38 | $9.18 | 776,200 | — | — |
| 2024-11-21 | $5.15 | $8.79 | 990,300 | — | — |
| 2024-11-20 | $5.00 | $8.53 | 594,900 | — | — |
| 2024-11-19 | $4.96 | $8.47 | 798,700 | — | — |
| 2024-11-18 | $4.92 | $8.40 | 668,900 | — | — |
| 2024-11-15 | $4.94 | $8.43 | 713,200 | — | — |
| 2024-11-14 | $5.10 | $8.70 | 739,800 | — | — |
| 2024-11-13 | $5.20 | $8.87 | 1,073,000 | — | — |
| 2024-11-12 | $5.47 | $9.34 | 1,044,400 | — | — |
| 2024-11-11 | $5.65 | $9.64 | 1,820,300 | — | — |
| 2024-11-08 | $5.55 | $9.47 | 974,600 | — | — |
| 2024-11-07 | $5.46 | $9.32 | 1,119,900 | — | — |
| 2024-11-06 | $5.29 | $9.03 | 1,577,100 | — | — |
| 2024-11-05 | $4.97 | $8.48 | 1,251,500 | — | — |
| 2024-11-04 | $4.87 | $8.31 | 2,314,100 | — | — |
| 2024-11-01 | $4.68 | $7.99 | 2,540,300 | — | — |
| 2024-10-31 | $4.69 | $8.00 | 7,429,000 | — | — |
| 2024-10-30 | $5.81 | $9.92 | 1,423,200 | — | — |
| 2024-10-29 | $5.68 | $9.69 | 824,600 | — | — |
| 2024-10-28 | $5.79 | $9.88 | 1,073,400 | — | — |
| 2024-10-25 | $5.59 | $9.54 | 834,200 | — | — |
| 2024-10-24 | $5.62 | $9.59 | 886,600 | — | — |
| 2024-10-23 | $5.54 | $9.46 | 917,800 | — | — |
| 2024-10-22 | $5.34 | $9.11 | 743,800 | — | — |
| 2024-10-21 | $5.22 | $8.91 | 763,300 | — | — |
| 2024-10-18 | $5.45 | $9.30 | 749,700 | — | — |
| 2024-10-17 | $5.48 | $9.35 | 1,100,400 | — | — |
| 2024-10-16 | $5.69 | $9.71 | 801,000 | — | — |
| 2024-10-15 | $5.74 | $9.80 | 1,889,000 | — | — |
| 2024-10-14 | $5.42 | $9.25 | 620,900 | — | — |
| 2024-10-11 | $5.39 | $9.20 | 2,134,000 | — | — |
| 2024-10-10 | $5.31 | $9.06 | 947,300 | — | — |
| 2024-10-09 | $5.71 | $9.75 | 1,313,200 | — | — |
| 2024-10-08 | $5.64 | $9.63 | 956,600 | — | — |
| 2024-10-07 | $5.50 | $9.39 | 687,300 | — | — |
| 2024-10-04 | $5.69 | $9.71 | 642,700 | — | — |
| 2024-10-03 | $5.43 | $9.27 | 755,800 | — | — |
| 2024-10-02 | $5.54 | $9.46 | 956,300 | — | — |
| 2024-10-01 | $5.50 | $9.39 | 1,669,700 | — | — |
| 2024-09-30 | $5.62 | $9.59 | 1,928,500 | — | — |
| 2024-09-27 | $5.64 | $9.63 | 1,147,300 | — | — |
| 2024-09-26 | $5.46 | $9.32 | 1,111,800 | — | — |
| 2024-09-25 | $5.45 | $9.30 | 1,395,500 | — | — |
| 2024-09-24 | $5.60 | $9.56 | 1,710,700 | — | — |
| 2024-09-23 | $5.37 | $9.16 | 1,227,400 | — | — |
| 2024-09-20 | $5.22 | $8.91 | 4,975,400 | — | — |
| 2024-09-19 | $5.61 | $9.57 | 1,850,400 | — | — |
| 2024-09-18 | $5.61 | $9.57 | 3,579,900 | — | — |
| 2024-09-17 | $5.47 | $9.34 | 4,208,900 | — | — |
| 2024-09-16 | $4.61 | $7.87 | 1,663,500 | — | — |
| 2024-09-13 | $4.55 | $7.77 | 1,334,800 | — | — |
| 2024-09-12 | $4.47 | $7.63 | 1,379,900 | — | — |
| 2024-09-11 | $4.28 | $7.30 | 1,344,400 | — | — |
| 2024-09-10 | $4.25 | $7.25 | 2,161,300 | — | — |
| 2024-09-09 | $4.36 | $7.44 | 1,658,200 | — | — |
| 2024-09-06 | $4.57 | $7.80 | 2,213,700 | — | — |
| 2024-09-05 | $4.79 | $8.18 | 1,858,700 | — | — |
| 2024-09-04 | $4.87 | $8.31 | 1,110,100 | — | — |
| 2024-09-03 | $4.99 | $8.52 | 1,858,800 | — | — |
| 2024-08-30 | $5.29 | $9.03 | 3,009,200 | — | — |
| 2024-08-29 | $5.34 | $9.11 | 1,405,500 | — | — |
| 2024-08-28 | $5.44 | $9.28 | 2,235,100 | — | — |
| 2024-08-27 | $5.78 | $9.86 | 2,246,500 | — | — |
| 2024-08-26 | $5.73 | $9.78 | 5,397,400 | — | — |
| 2024-08-23 | $4.89 | $8.35 | 1,408,300 | — | — |
| 2024-08-22 | $4.81 | $8.21 | 516,500 | — | — |
| 2024-08-21 | $4.96 | $8.47 | 694,300 | — | — |
| 2024-08-20 | $5.02 | $8.57 | 1,557,800 | — | — |
| 2024-08-19 | $4.95 | $8.45 | 1,358,400 | — | — |
| 2024-08-16 | $4.71 | $8.04 | 1,118,300 | — | — |
| 2024-08-15 | $4.75 | $8.11 | 1,358,900 | — | — |
| 2024-08-14 | $4.45 | $7.59 | 982,300 | — | — |
| 2024-08-13 | $4.49 | $7.66 | 5,159,500 | — | — |
| 2024-08-12 | $4.21 | $7.19 | 2,967,600 | — | — |
| 2024-08-09 | $4.30 | $7.34 | 1,297,800 | — | — |
| 2024-08-08 | $4.39 | $7.49 | 661,200 | — | — |
| 2024-08-07 | $4.37 | $7.46 | 869,200 | — | — |
| 2024-08-06 | $4.41 | $7.53 | 1,888,800 | — | — |
| 2024-08-05 | $4.04 | $6.89 | 1,689,600 | — | — |
| 2024-08-02 | $4.28 | $7.30 | 1,188,600 | — | — |
| 2024-08-01 | $4.52 | $7.71 | 3,284,700 | — | — |
| 2024-07-31 | $4.91 | $8.38 | 1,918,900 | — | — |
| 2024-07-30 | $4.84 | $8.26 | 1,232,200 | — | — |
| 2024-07-29 | $4.75 | $8.11 | 568,700 | — | — |
| 2024-07-26 | $4.84 | $8.26 | 615,600 | — | — |
| 2024-07-25 | $4.76 | $8.12 | 757,100 | — | — |
| 2024-07-24 | $4.86 | $8.29 | 1,088,200 | — | — |
| 2024-07-23 | $4.96 | $8.47 | 817,800 | — | — |
| 2024-07-22 | $4.85 | $8.28 | 1,129,000 | — | — |
| 2024-07-19 | $4.65 | $7.94 | 833,100 | — | — |
| 2024-07-18 | $4.66 | $7.95 | 1,009,300 | — | — |
| 2024-07-17 | $4.87 | $8.31 | 1,419,900 | — | — |
| 2024-07-16 | $5.00 | $8.53 | 1,630,000 | — | — |
| 2024-07-15 | $4.86 | $8.29 | 1,649,100 | — | — |
| 2024-07-12 | $4.76 | $8.12 | 869,800 | — | — |
| 2024-07-11 | $4.87 | $8.31 | 1,790,300 | — | — |
| 2024-07-10 | $4.56 | $7.78 | 749,800 | — | — |
| 2024-07-09 | $4.45 | $7.59 | 1,042,800 | — | — |
| 2024-07-08 | $4.55 | $7.77 | 973,300 | — | — |
| 2024-07-05 | $4.65 | $7.94 | 1,490,400 | — | — |
| 2024-07-03 | $4.82 | $8.23 | 520,500 | — | — |
| 2024-07-02 | $4.80 | $8.19 | 1,684,800 | — | — |
| 2024-07-01 | $4.69 | $8.00 | 1,506,800 | — | — |
| 2024-06-28 | $4.61 | $7.87 | 3,174,500 | — | — |
| 2024-06-27 | $4.47 | $7.63 | 990,500 | — | — |
| 2024-06-26 | $4.47 | $7.63 | 1,278,800 | — | — |
| 2024-06-25 | $4.60 | $7.85 | 2,146,000 | — | — |
| 2024-06-24 | $4.51 | $7.70 | 1,502,100 | — | — |
| 2024-06-21 | $4.42 | $7.54 | 3,285,900 | — | — |
| 2024-06-20 | $4.34 | $7.41 | 1,120,100 | — | — |
| 2024-06-18 | $4.39 | $7.49 | 1,658,600 | — | — |
| 2024-06-17 | $4.38 | $7.48 | 1,063,800 | — | — |
| 2024-06-14 | $4.40 | $7.51 | 1,496,700 | — | — |
| 2024-06-13 | $4.40 | $7.51 | 1,825,300 | — | — |
| 2024-06-12 | $4.41 | $7.53 | 1,363,100 | — | — |
| 2024-06-11 | $4.25 | $7.25 | 811,300 | — | — |
| 2024-06-10 | $4.27 | $7.29 | 1,551,500 | — | — |
| 2024-06-07 | $4.00 | $6.83 | 1,246,400 | — | — |
| 2024-06-06 | $4.14 | $7.07 | 1,077,700 | — | — |
| 2024-06-05 | $4.23 | $7.22 | 2,839,700 | — | — |
| 2024-06-04 | $4.05 | $6.91 | 2,068,400 | — | — |
| 2024-06-03 | $3.87 | $6.60 | 1,478,400 | — | — |
| 2024-05-31 | $3.76 | $6.42 | 921,000 | — | — |
| 2024-05-30 | $3.75 | $6.40 | 1,171,900 | — | — |
| 2024-05-29 | $3.71 | $6.33 | 1,133,300 | — | — |
| 2024-05-28 | $3.77 | $6.43 | 1,643,400 | — | — |
| 2024-05-24 | $3.71 | $6.33 | 1,781,100 | — | — |
| 2024-05-23 | $3.45 | $5.89 | 799,700 | — | — |
| 2024-05-22 | $3.40 | $5.80 | 813,200 | — | — |
| 2024-05-21 | $3.48 | $5.94 | 882,900 | — | — |
| 2024-05-20 | $3.45 | $5.89 | 1,446,600 | — | — |
| 2024-05-17 | $3.72 | $6.35 | 2,729,500 | — | — |
| 2024-05-16 | $3.55 | $6.06 | 2,354,900 | — | — |
| 2024-05-15 | $3.38 | $5.77 | 831,500 | — | — |
| 2024-05-14 | $3.35 | $5.72 | 814,500 | — | — |
| 2024-05-13 | $3.36 | $5.73 | 921,300 | — | — |
| 2024-05-10 | $3.21 | $5.48 | 844,200 | — | — |
| 2024-05-09 | $3.29 | $5.61 | 1,510,600 | — | — |
| 2024-05-08 | $3.14 | $5.36 | 1,178,100 | — | — |
| 2024-05-07 | $3.21 | $5.48 | 1,134,900 | — | — |
| 2024-05-06 | $3.17 | $5.41 | 1,938,600 | — | — |
| 2024-05-03 | $3.17 | $5.41 | 3,085,600 | — | — |
| 2024-05-02 | $3.06 | $5.22 | 4,720,400 | — | — |
| 2024-05-01 | $2.41 | $4.11 | 688,400 | — | — |
| 2024-04-30 | $2.42 | $4.13 | 591,400 | — | — |
| 2024-04-29 | $2.42 | $4.13 | 767,800 | — | — |
| 2024-04-26 | $2.58 | $4.40 | 603,700 | — | — |
| 2024-04-25 | $2.58 | $4.40 | 527,300 | — | — |
| 2024-04-24 | $2.69 | $4.59 | 630,700 | — | — |
| 2024-04-23 | $2.72 | $4.64 | 1,631,200 | — | — |
| 2024-04-22 | $2.54 | $4.33 | 1,467,900 | — | — |
| 2024-04-19 | $2.60 | $4.44 | 1,397,800 | — | — |
| 2024-04-18 | $2.50 | $4.27 | 1,370,800 | — | — |
| 2024-04-17 | $2.42 | $4.13 | 934,000 | — | — |
| 2024-04-16 | $2.45 | $4.18 | 1,469,500 | — | — |
| 2024-04-15 | $2.32 | $3.96 | 1,173,700 | — | — |
| 2024-04-12 | $2.38 | $4.06 | 548,200 | — | — |
| 2024-04-11 | $2.41 | $4.11 | 544,400 | — | — |
| 2024-04-10 | $2.40 | $4.10 | 983,200 | — | — |
| 2024-04-09 | $2.45 | $4.18 | 514,000 | — | — |
| 2024-04-08 | $2.49 | $4.25 | 744,100 | — | — |
| 2024-04-05 | $2.34 | $3.99 | 708,700 | — | — |
| 2024-04-04 | $2.35 | $4.01 | 1,050,200 | — | — |
| 2024-04-03 | $2.34 | $3.99 | 452,900 | — | — |
| 2024-04-02 | $2.31 | $3.94 | 595,000 | — | — |
| 2024-04-01 | $2.33 | $3.98 | 647,600 | — | — |
| 2024-03-28 | $2.44 | $4.16 | 945,500 | — | — |
| 2024-03-27 | $2.33 | $3.98 | 654,900 | — | — |
| 2024-03-26 | $2.22 | $3.79 | 489,200 | — | — |
| 2024-03-25 | $2.22 | $3.79 | 207,900 | — | — |
| 2024-03-22 | $2.22 | $3.79 | 482,200 | — | — |
| 2024-03-21 | $2.26 | $3.86 | 654,600 | — | — |
| 2024-03-20 | $2.18 | $3.72 | 627,200 | — | — |
| 2024-03-19 | $2.06 | $3.52 | 673,000 | — | — |
| 2024-03-18 | $2.00 | $3.41 | 520,300 | — | — |
| 2024-03-15 | $2.01 | $3.43 | 1,090,000 | — | — |
| 2024-03-14 | $1.98 | $3.38 | 492,300 | — | — |
| 2024-03-13 | $2.04 | $3.48 | 363,600 | — | — |
| 2024-03-12 | $2.07 | $3.53 | 384,200 | — | — |
| 2024-03-11 | $2.10 | $3.58 | 525,000 | — | — |
| 2024-03-08 | $2.05 | $3.50 | 453,600 | — | — |
| 2024-03-07 | $2.03 | $3.46 | 517,000 | — | — |
| 2024-03-06 | $1.99 | $3.40 | 369,700 | — | — |
| 2024-03-05 | $1.96 | $3.35 | 919,000 | — | — |
| 2024-03-04 | $2.00 | $3.41 | 1,019,300 | — | — |
| 2024-03-01 | $2.11 | $3.60 | 637,000 | — | — |
| 2024-02-29 | $2.13 | $3.64 | 440,200 | — | — |
| 2024-02-28 | $2.08 | $3.55 | 620,400 | — | — |
| 2024-02-27 | $2.15 | $3.67 | 583,400 | — | — |
| 2024-02-26 | $2.11 | $3.60 | 949,600 | — | — |
| 2024-02-23 | $2.07 | $3.53 | 872,400 | — | — |
| 2024-02-22 | $1.99 | $3.40 | 2,657,300 | — | — |
| 2024-02-21 | $2.21 | $3.77 | 564,800 | — | — |
| 2024-02-20 | $2.25 | $3.84 | 780,900 | — | — |
| 2024-02-16 | $2.25 | $3.84 | 536,100 | — | — |
| 2024-02-15 | $2.38 | $4.06 | 502,800 | — | — |
| 2024-02-14 | $2.29 | $3.91 | 354,000 | — | — |
| 2024-02-13 | $2.20 | $3.75 | 690,400 | — | — |
| 2024-02-12 | $2.33 | $3.98 | 652,800 | — | — |
| 2024-02-09 | $2.25 | $3.84 | 402,300 | — | — |
| 2024-02-08 | $2.20 | $3.75 | 789,100 | — | — |
| 2024-02-07 | $2.21 | $3.77 | 1,045,900 | — | — |
| 2024-02-06 | $2.34 | $3.99 | 451,600 | — | — |
| 2024-02-05 | $2.35 | $4.01 | 610,400 | — | — |
| 2024-02-02 | $2.39 | $4.08 | 542,000 | — | — |
| 2024-02-01 | $2.50 | $4.27 | 564,300 | — | — |
| 2024-01-31 | $2.47 | $4.22 | 578,800 | — | — |
| 2024-01-30 | $2.60 | $4.44 | 679,600 | — | — |
| 2024-01-29 | $2.59 | $4.42 | 524,900 | — | — |
| 2024-01-26 | $2.59 | $4.42 | 472,700 | — | — |
| 2024-01-25 | $2.55 | $4.35 | 672,300 | — | — |
| 2024-01-24 | $2.51 | $4.28 | 771,700 | — | — |
| 2024-01-23 | $2.44 | $4.16 | 813,300 | — | — |
| 2024-01-22 | $2.38 | $4.06 | 604,600 | — | — |
| 2024-01-19 | $2.27 | $3.87 | 740,600 | — | — |
| 2024-01-18 | $2.27 | $3.87 | 333,500 | — | — |
| 2024-01-17 | $2.26 | $3.86 | 344,600 | — | — |
| 2024-01-16 | $2.23 | $3.81 | 563,400 | — | — |
| 2024-01-12 | $2.32 | $3.96 | 534,100 | — | — |
| 2024-01-11 | $2.38 | $4.06 | 563,600 | — | — |
| 2024-01-10 | $2.36 | $4.03 | 773,300 | — | — |
| 2024-01-09 | $2.28 | $3.89 | 415,100 | — | — |
| 2024-01-08 | $2.33 | $3.98 | 353,200 | — | — |
| 2024-01-05 | $2.33 | $3.98 | 933,500 | — | — |
| 2024-01-04 | $2.30 | $3.93 | 395,900 | — | — |
| 2024-01-03 | $2.30 | $3.93 | 519,100 | — | — |
| 2024-01-02 | $2.37 | $4.04 | 940,200 | — | — |