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
- 1994-04-04 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 | $6.19 | $6.19 | 26,400 | — | — |
| 2024-12-30 | $6.55 | $6.55 | 206,200 | — | — |
| 2024-12-27 | $6.30 | $6.30 | 92,800 | — | — |
| 2024-12-26 | $5.73 | $5.73 | 16,300 | — | — |
| 2024-12-24 | $5.65 | $5.65 | 2,900 | — | — |
| 2024-12-23 | $5.49 | $5.49 | 4,400 | — | — |
| 2024-12-20 | $5.61 | $5.61 | 21,100 | — | — |
| 2024-12-19 | $5.56 | $5.56 | 11,600 | — | — |
| 2024-12-18 | $5.52 | $5.52 | 58,900 | — | — |
| 2024-12-17 | $5.81 | $5.81 | 11,600 | — | — |
| 2024-12-16 | $5.84 | $5.84 | 22,300 | — | — |
| 2024-12-13 | $5.88 | $5.88 | 9,500 | — | — |
| 2024-12-12 | $5.88 | $5.88 | 32,600 | — | — |
| 2024-12-11 | $6.01 | $6.01 | 33,200 | — | — |
| 2024-12-10 | $5.94 | $5.94 | 58,100 | — | — |
| 2024-12-09 | $5.65 | $5.65 | 52,500 | — | — |
| 2024-12-06 | $6.00 | $6.00 | 66,900 | — | — |
| 2024-12-05 | $5.89 | $5.89 | 134,100 | — | — |
| 2024-12-04 | $6.30 | $6.30 | 212,000 | — | — |
| 2024-12-03 | $6.04 | $6.04 | 128,200 | — | — |
| 2024-12-02 | $5.72 | $5.72 | 103,100 | — | — |
| 2024-11-29 | $5.36 | $5.36 | 116,500 | — | — |
| 2024-11-27 | $5.33 | $5.33 | 103,900 | — | — |
| 2024-11-26 | $5.17 | $5.17 | 31,300 | — | — |
| 2024-11-25 | $5.06 | $5.06 | 93,300 | — | — |
| 2024-11-22 | $4.92 | $4.92 | 55,800 | — | — |
| 2024-11-21 | $4.85 | $4.85 | 36,400 | — | — |
| 2024-11-20 | $4.77 | $4.77 | 15,200 | — | — |
| 2024-11-19 | $4.86 | $4.86 | 37,900 | — | — |
| 2024-11-18 | $4.83 | $4.83 | 24,100 | — | — |
| 2024-11-15 | $4.87 | $4.87 | 44,400 | — | — |
| 2024-11-14 | $4.94 | $4.94 | 110,100 | — | — |
| 2024-11-13 | $4.75 | $4.75 | 232,500 | — | — |
| 2024-11-12 | $4.90 | $4.90 | 53,000 | — | — |
| 2024-11-11 | $5.00 | $5.00 | 57,300 | — | — |
| 2024-11-08 | $4.74 | $4.74 | 17,100 | — | — |
| 2024-11-07 | $4.81 | $4.81 | 43,300 | — | — |
| 2024-11-06 | $4.61 | $4.61 | 44,100 | — | — |
| 2024-11-05 | $4.56 | $4.56 | 15,000 | — | — |
| 2024-11-04 | $4.47 | $4.47 | 49,800 | — | — |
| 2024-11-01 | $4.49 | $4.49 | 18,900 | — | — |
| 2024-10-31 | $4.39 | $4.39 | 29,000 | — | — |
| 2024-10-30 | $4.30 | $4.30 | 61,600 | — | — |
| 2024-10-29 | $4.59 | $4.59 | 76,000 | — | — |
| 2024-10-28 | $4.87 | $4.87 | 94,900 | — | — |
| 2024-10-25 | $4.75 | $4.75 | 330,500 | — | — |
| 2024-10-24 | $4.78 | $4.78 | 428,700 | — | — |
| 2024-10-23 | $4.32 | $4.32 | 51,000 | — | — |
| 2024-10-22 | $4.36 | $4.36 | 125,400 | — | — |
| 2024-10-21 | $4.05 | $4.05 | 49,500 | — | — |
| 2024-10-18 | $3.95 | $3.95 | 43,200 | — | — |
| 2024-10-17 | $3.90 | $3.90 | 19,600 | — | — |
| 2024-10-16 | $3.80 | $3.80 | 56,400 | — | — |
| 2024-10-15 | $3.65 | $3.65 | 33,900 | — | — |
| 2024-10-14 | $3.79 | $3.79 | 140,700 | — | — |
| 2024-10-11 | $3.37 | $3.37 | 24,500 | — | — |
| 2024-10-10 | $3.45 | $3.45 | 8,800 | — | — |
| 2024-10-09 | $3.38 | $3.38 | 18,100 | — | — |
| 2024-10-08 | $3.28 | $3.28 | 15,400 | — | — |
| 2024-10-07 | $3.32 | $3.32 | 16,400 | — | — |
| 2024-10-04 | $3.34 | $3.34 | 10,200 | — | — |
| 2024-10-03 | $3.28 | $3.28 | 20,400 | — | — |
| 2024-10-02 | $3.34 | $3.34 | 28,800 | — | — |
| 2024-10-01 | $3.40 | $3.40 | 29,300 | — | — |
| 2024-09-30 | $3.46 | $3.46 | 20,300 | — | — |
| 2024-09-27 | $3.49 | $3.49 | 33,500 | — | — |
| 2024-09-26 | $3.45 | $3.45 | 33,100 | — | — |
| 2024-09-25 | $3.50 | $3.50 | 35,900 | — | — |
| 2024-09-24 | $3.41 | $3.41 | 48,900 | — | — |
| 2024-09-23 | $3.57 | $3.57 | 29,000 | — | — |
| 2024-09-20 | $3.57 | $3.57 | 37,200 | — | — |
| 2024-09-19 | $3.62 | $3.62 | 14,200 | — | — |
| 2024-09-18 | $3.61 | $3.61 | 32,100 | — | — |
| 2024-09-17 | $3.77 | $3.77 | 40,300 | — | — |
| 2024-09-16 | $3.78 | $3.78 | 13,200 | — | — |
| 2024-09-13 | $3.81 | $3.81 | 65,900 | — | — |
| 2024-09-12 | $3.69 | $3.69 | 15,200 | — | — |
| 2024-09-11 | $3.68 | $3.68 | 42,400 | — | — |
| 2024-09-10 | $3.74 | $3.74 | 14,000 | — | — |
| 2024-09-09 | $3.67 | $3.67 | 38,000 | — | — |
| 2024-09-06 | $3.68 | $3.68 | 50,300 | — | — |
| 2024-09-05 | $3.89 | $3.89 | 18,900 | — | — |
| 2024-09-04 | $3.82 | $3.82 | 32,900 | — | — |
| 2024-09-03 | $3.86 | $3.86 | 16,100 | — | — |
| 2024-08-30 | $3.99 | $3.99 | 10,000 | — | — |
| 2024-08-29 | $3.82 | $3.82 | 53,100 | — | — |
| 2024-08-28 | $3.87 | $3.87 | 10,200 | — | — |
| 2024-08-27 | $4.00 | $4.00 | 17,300 | — | — |
| 2024-08-26 | $4.07 | $4.07 | 76,600 | — | — |
| 2024-08-23 | $4.22 | $4.22 | 69,800 | — | — |
| 2024-08-22 | $4.31 | $4.31 | 80,100 | — | — |
| 2024-08-21 | $4.22 | $4.22 | 39,400 | — | — |
| 2024-08-20 | $4.14 | $4.14 | 35,900 | — | — |
| 2024-08-19 | $4.25 | $4.25 | 65,700 | — | — |
| 2024-08-16 | $4.19 | $4.19 | 163,600 | — | — |
| 2024-08-15 | $4.00 | $4.00 | 96,400 | — | — |
| 2024-08-14 | $3.95 | $3.95 | 97,100 | — | — |
| 2024-08-13 | $4.03 | $4.03 | 157,400 | — | — |
| 2024-08-12 | $3.61 | $3.61 | 139,100 | — | — |
| 2024-08-09 | $4.05 | $4.05 | 198,900 | — | — |
| 2024-08-08 | $4.14 | $4.14 | 391,300 | — | — |
| 2024-08-07 | $4.07 | $4.07 | 1,353,800 | — | — |
| 2024-08-06 | $3.76 | $3.76 | 28,168,400 | — | — |
| 2024-08-05 | $2.92 | $2.92 | 92,000 | — | — |
| 2024-08-02 | $3.08 | $3.08 | 28,200 | — | — |
| 2024-08-01 | $3.20 | $3.20 | 33,300 | — | — |
| 2024-07-31 | $3.40 | $3.40 | 7,500 | — | — |
| 2024-07-30 | $3.40 | $3.40 | 7,400 | — | — |
| 2024-07-29 | $3.35 | $3.35 | 9,600 | — | — |
| 2024-07-26 | $3.39 | $3.39 | 1,700 | — | — |
| 2024-07-25 | $3.32 | $3.32 | 11,800 | — | — |
| 2024-07-24 | $3.45 | $3.45 | 26,400 | — | — |
| 2024-07-23 | $3.31 | $3.31 | 11,000 | — | — |
| 2024-07-22 | $3.37 | $3.37 | 3,100 | — | — |
| 2024-07-19 | $3.42 | $3.42 | 7,600 | — | — |
| 2024-07-18 | $3.32 | $3.32 | 11,300 | — | — |
| 2024-07-17 | $3.36 | $3.36 | 19,400 | — | — |
| 2024-07-16 | $3.43 | $3.43 | 12,500 | — | — |
| 2024-07-15 | $3.36 | $3.36 | 10,100 | — | — |
| 2024-07-12 | $3.34 | $3.34 | 5,500 | — | — |
| 2024-07-11 | $3.40 | $3.40 | 42,000 | — | — |
| 2024-07-10 | $3.33 | $3.33 | 33,500 | — | — |
| 2024-07-09 | $3.19 | $3.19 | 7,400 | — | — |
| 2024-07-08 | $3.17 | $3.17 | 13,500 | — | — |
| 2024-07-05 | $3.17 | $3.17 | 8,000 | — | — |
| 2024-07-03 | $3.18 | $3.18 | 4,600 | — | — |
| 2024-07-02 | $3.17 | $3.17 | 55,000 | — | — |
| 2024-07-01 | $3.00 | $3.00 | 16,500 | — | — |
| 2024-06-28 | $3.02 | $3.02 | 4,200 | — | — |
| 2024-06-27 | $2.98 | $2.98 | 24,100 | — | — |
| 2024-06-26 | $3.13 | $3.13 | 30,400 | — | — |
| 2024-06-25 | $3.21 | $3.21 | 23,600 | — | — |
| 2024-06-24 | $3.02 | $3.02 | 18,900 | — | — |
| 2024-06-21 | $2.77 | $2.77 | 50,500 | — | — |
| 2024-06-20 | $3.03 | $3.03 | 22,700 | — | — |
| 2024-06-18 | $3.09 | $3.09 | 17,700 | — | — |
| 2024-06-17 | $3.10 | $3.10 | 14,600 | — | — |
| 2024-06-14 | $3.14 | $3.14 | 19,400 | — | — |
| 2024-06-13 | $3.20 | $3.20 | 17,200 | — | — |
| 2024-06-12 | $3.28 | $3.28 | 56,300 | — | — |
| 2024-06-11 | $3.42 | $3.42 | 16,100 | — | — |
| 2024-06-10 | $3.43 | $3.43 | 13,100 | — | — |
| 2024-06-07 | $3.45 | $3.45 | 10,500 | — | — |
| 2024-06-06 | $3.53 | $3.53 | 9,700 | — | — |
| 2024-06-05 | $3.58 | $3.58 | 18,600 | — | — |
| 2024-06-04 | $3.47 | $3.47 | 17,200 | — | — |
| 2024-06-03 | $3.51 | $3.51 | 20,400 | — | — |
| 2024-05-31 | $3.46 | $3.46 | 23,500 | — | — |
| 2024-05-30 | $3.50 | $3.50 | 9,200 | — | — |
| 2024-05-29 | $3.54 | $3.54 | 12,700 | — | — |
| 2024-05-28 | $3.50 | $3.50 | 6,500 | — | — |
| 2024-05-24 | $3.51 | $3.51 | 16,000 | — | — |
| 2024-05-23 | $3.56 | $3.56 | 19,000 | — | — |
| 2024-05-22 | $3.62 | $3.62 | 8,300 | — | — |
| 2024-05-21 | $3.67 | $3.67 | 14,600 | — | — |
| 2024-05-20 | $3.77 | $3.77 | 13,900 | — | — |
| 2024-05-17 | $3.55 | $3.55 | 13,400 | — | — |
| 2024-05-16 | $3.55 | $3.55 | 31,900 | — | — |
| 2024-05-15 | $3.59 | $3.59 | 24,200 | — | — |
| 2024-05-14 | $3.47 | $3.47 | 53,000 | — | — |
| 2024-05-13 | $3.55 | $3.55 | 26,100 | — | — |
| 2024-05-10 | $3.59 | $3.59 | 10,400 | — | — |
| 2024-05-09 | $3.57 | $3.57 | 12,400 | — | — |
| 2024-05-08 | $3.55 | $3.55 | 12,000 | — | — |
| 2024-05-07 | $3.53 | $3.53 | 44,600 | — | — |
| 2024-05-06 | $3.71 | $3.71 | 21,900 | — | — |
| 2024-05-03 | $3.84 | $3.84 | 13,800 | — | — |
| 2024-05-02 | $3.79 | $3.79 | 17,400 | — | — |
| 2024-05-01 | $3.90 | $3.90 | 39,600 | — | — |
| 2024-04-30 | $3.90 | $3.90 | 210,800 | — | — |
| 2024-04-29 | $3.67 | $3.67 | 102,700 | — | — |
| 2024-04-26 | $3.48 | $3.48 | 16,900 | — | — |
| 2024-04-25 | $3.60 | $3.60 | 11,200 | — | — |
| 2024-04-24 | $3.56 | $3.56 | 7,900 | — | — |
| 2024-04-23 | $3.50 | $3.50 | 12,200 | — | — |
| 2024-04-22 | $3.56 | $3.56 | 18,600 | — | — |
| 2024-04-19 | $3.63 | $3.63 | 13,800 | — | — |
| 2024-04-18 | $3.68 | $3.68 | 21,700 | — | — |
| 2024-04-17 | $3.59 | $3.59 | 26,000 | — | — |
| 2024-04-16 | $3.61 | $3.61 | 13,600 | — | — |
| 2024-04-15 | $3.61 | $3.61 | 34,000 | — | — |
| 2024-04-12 | $3.76 | $3.76 | 22,500 | — | — |
| 2024-04-11 | $3.87 | $3.87 | 33,600 | — | — |
| 2024-04-10 | $3.87 | $3.87 | 13,800 | — | — |
| 2024-04-09 | $3.92 | $3.92 | 50,600 | — | — |
| 2024-04-08 | $3.97 | $3.97 | 26,000 | — | — |
| 2024-04-05 | $3.82 | $3.82 | 49,400 | — | — |
| 2024-04-04 | $3.82 | $3.82 | 50,500 | — | — |
| 2024-04-03 | $4.11 | $4.11 | 52,700 | — | — |
| 2024-04-02 | $3.87 | $3.87 | 25,700 | — | — |
| 2024-04-01 | $3.82 | $3.82 | 136,200 | — | — |
| 2024-03-28 | $4.24 | $4.24 | 208,500 | — | — |
| 2024-03-27 | $3.87 | $3.87 | 31,700 | — | — |
| 2024-03-26 | $3.71 | $3.71 | 75,000 | — | — |
| 2024-03-25 | $3.70 | $3.70 | 32,600 | — | — |
| 2024-03-22 | $3.82 | $3.82 | 25,200 | — | — |
| 2024-03-21 | $3.92 | $3.92 | 65,000 | — | — |
| 2024-03-20 | $3.85 | $3.85 | 11,600 | — | — |
| 2024-03-19 | $3.82 | $3.82 | 37,700 | — | — |
| 2024-03-18 | $3.89 | $3.89 | 45,900 | — | — |
| 2024-03-15 | $3.75 | $3.75 | 94,100 | — | — |
| 2024-03-14 | $3.82 | $3.82 | 51,900 | — | — |
| 2024-03-13 | $3.91 | $3.91 | 51,100 | — | — |
| 2024-03-12 | $4.00 | $4.00 | 41,900 | — | — |
| 2024-03-11 | $4.01 | $4.01 | 36,000 | — | — |
| 2024-03-08 | $4.06 | $4.06 | 36,300 | — | — |
| 2024-03-07 | $4.03 | $4.03 | 127,600 | — | — |
| 2024-03-06 | $4.35 | $4.35 | 118,900 | — | — |
| 2024-03-05 | $4.64 | $4.64 | 353,700 | — | — |
| 2024-03-04 | $4.56 | $4.56 | 463,500 | — | — |
| 2024-03-01 | $5.01 | $5.01 | 549,000 | — | — |
| 2024-02-29 | $4.59 | $4.59 | 850,500 | — | — |
| 2024-02-28 | $4.14 | $4.14 | 50,200 | — | — |
| 2024-02-27 | $4.18 | $4.18 | 90,000 | — | — |
| 2024-02-26 | $3.95 | $3.95 | 179,100 | — | — |
| 2024-02-23 | $3.98 | $3.98 | 85,300 | — | — |
| 2024-02-22 | $4.08 | $4.08 | 202,900 | — | — |
| 2024-02-21 | $4.35 | $4.35 | 374,700 | — | — |
| 2024-02-20 | $3.99 | $3.99 | 918,100 | — | — |
| 2024-02-16 | $4.15 | $4.15 | 89,100 | — | — |
| 2024-02-15 | $4.19 | $4.19 | 162,600 | — | — |
| 2024-02-14 | $4.20 | $4.20 | 131,200 | — | — |
| 2024-02-13 | $4.41 | $4.41 | 220,200 | — | — |
| 2024-02-12 | $4.83 | $4.83 | 269,100 | — | — |
| 2024-02-09 | $4.96 | $4.96 | 439,100 | — | — |
| 2024-02-08 | $5.07 | $5.07 | 2,683,500 | — | — |
| 2024-02-07 | $14.26 | $14.26 | 2,396,500 | — | — |
| 2024-02-06 | $11.45 | $11.45 | 9,428,100 | — | — |
| 2024-02-05 | $8.72 | $8.72 | 39,700 | — | — |
| 2024-02-02 | $9.95 | $9.95 | 41,700 | — | — |
| 2024-02-01 | $10.79 | $10.79 | 39,200 | — | — |
| 2024-01-31 | $13.09 | $13.09 | 34,500 | — | — |
| 2024-01-30 | $12.46 | $12.46 | 49,100 | — | — |
| 2024-01-29 | $11.66 | $11.66 | 142,500 | — | — |
| 2024-01-26 | $10.09 | $10.09 | 17,200 | — | — |
| 2024-01-25 | $10.55 | $10.55 | 28,500 | — | — |
| 2024-01-24 | $10.33 | $10.33 | 20,500 | — | — |
| 2024-01-23 | $10.60 | $10.60 | 31,100 | — | — |
| 2024-01-22 | $9.69 | $9.69 | 33,500 | — | — |
| 2024-01-19 | $9.76 | $9.76 | 19,900 | — | — |
| 2024-01-18 | $9.42 | $9.42 | 19,500 | — | — |
| 2024-01-17 | $10.18 | $10.18 | 18,600 | — | — |
| 2024-01-16 | $11.79 | $11.79 | 29,700 | — | — |
| 2024-01-12 | $14.24 | $14.24 | 7,200 | — | — |
| 2024-01-11 | $14.73 | $14.73 | 9,400 | — | — |
| 2024-01-10 | $14.56 | $14.56 | 11,700 | — | — |
| 2024-01-09 | $15.66 | $15.66 | 55,100 | — | — |
| 2024-01-08 | $13.78 | $13.78 | 22,400 | — | — |
| 2024-01-05 | $13.47 | $13.47 | 20,300 | — | — |
| 2024-01-04 | $13.99 | $13.99 | 46,300 | — | — |
| 2024-01-03 | $16.00 | $16.00 | 58,100 | — | — |
| 2024-01-02 | $20.80 | $20.80 | 17,119 | — | — |