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
- 2012-05-04 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 | $4.25 | $6.67 | 189,500 | — | — |
| 2024-12-30 | $3.99 | $6.27 | 301,500 | — | — |
| 2024-12-27 | $3.90 | $6.13 | 406,300 | — | — |
| 2024-12-26 | $3.67 | $5.76 | 144,100 | — | — |
| 2024-12-24 | $3.56 | $5.59 | 334,800 | — | — |
| 2024-12-23 | $3.51 | $5.51 | 91,800 | — | — |
| 2024-12-20 | $3.26 | $5.12 | 208,500 | — | — |
| 2024-12-19 | $3.45 | $5.42 | 111,700 | — | — |
| 2024-12-18 | $3.23 | $5.07 | 111,000 | — | — |
| 2024-12-17 | $3.38 | $5.31 | 54,800 | — | — |
| 2024-12-16 | $3.45 | $5.42 | 56,200 | — | — |
| 2024-12-13 | $3.47 | $5.45 | 61,900 | — | — |
| 2024-12-12 | $3.52 | $5.53 | 56,000 | — | — |
| 2024-12-11 | $3.53 | $5.54 | 69,700 | — | — |
| 2024-12-10 | $3.72 | $5.84 | 85,500 | — | — |
| 2024-12-09 | $4.01 | $6.30 | 218,300 | — | — |
| 2024-12-06 | $4.22 | $6.63 | 135,300 | — | — |
| 2024-12-05 | $4.38 | $6.88 | 68,000 | — | — |
| 2024-12-04 | $4.51 | $7.08 | 37,000 | — | — |
| 2024-12-03 | $4.44 | $6.97 | 44,000 | — | — |
| 2024-12-02 | $4.68 | $7.35 | 62,300 | — | — |
| 2024-11-29 | $4.47 | $7.02 | 30,400 | — | — |
| 2024-11-27 | $4.21 | $6.61 | 59,300 | — | — |
| 2024-11-26 | $4.18 | $6.57 | 46,400 | — | — |
| 2024-11-25 | $4.00 | $6.28 | 33,200 | — | — |
| 2024-11-22 | $3.91 | $6.14 | 27,600 | — | — |
| 2024-11-21 | $3.78 | $5.94 | 46,900 | — | — |
| 2024-11-20 | $3.67 | $5.76 | 29,100 | — | — |
| 2024-11-19 | $3.68 | $5.78 | 39,800 | — | — |
| 2024-11-18 | $3.85 | $6.05 | 62,800 | — | — |
| 2024-11-15 | $4.18 | $6.57 | 57,500 | — | — |
| 2024-11-14 | $3.99 | $6.27 | 60,100 | — | — |
| 2024-11-13 | $3.87 | $6.08 | 46,000 | — | — |
| 2024-11-12 | $4.04 | $6.35 | 62,900 | — | — |
| 2024-11-11 | $4.19 | $6.58 | 26,200 | — | — |
| 2024-11-08 | $4.11 | $6.46 | 47,200 | — | — |
| 2024-11-07 | $4.29 | $6.74 | 64,200 | — | — |
| 2024-11-06 | $4.56 | $7.16 | 132,400 | — | — |
| 2024-11-05 | $4.21 | $6.61 | 56,000 | — | — |
| 2024-11-04 | $3.85 | $6.05 | 38,600 | — | — |
| 2024-11-01 | $3.94 | $6.19 | 41,900 | — | — |
| 2024-10-31 | $4.02 | $6.31 | 40,700 | — | — |
| 2024-10-30 | $4.09 | $6.42 | 42,400 | — | — |
| 2024-10-29 | $4.06 | $6.38 | 48,300 | — | — |
| 2024-10-28 | $4.13 | $6.49 | 37,200 | — | — |
| 2024-10-25 | $4.04 | $6.35 | 51,800 | — | — |
| 2024-10-24 | $3.99 | $6.27 | 36,800 | — | — |
| 2024-10-23 | $4.11 | $6.46 | 48,900 | — | — |
| 2024-10-22 | $4.11 | $6.46 | 64,000 | — | — |
| 2024-10-21 | $4.20 | $6.60 | 34,900 | — | — |
| 2024-10-18 | $4.42 | $6.94 | 56,600 | — | — |
| 2024-10-17 | $4.43 | $6.96 | 37,900 | — | — |
| 2024-10-16 | $4.50 | $7.07 | 52,900 | — | — |
| 2024-10-15 | $4.36 | $6.85 | 47,300 | — | — |
| 2024-10-14 | $4.43 | $6.96 | 35,900 | — | — |
| 2024-10-11 | $4.54 | $7.13 | 29,700 | — | — |
| 2024-10-10 | $4.31 | $6.77 | 68,900 | — | — |
| 2024-10-09 | $4.53 | $7.11 | 40,100 | — | — |
| 2024-10-08 | $4.65 | $7.30 | 47,500 | — | — |
| 2024-10-07 | $4.59 | $7.21 | 37,800 | — | — |
| 2024-10-04 | $4.65 | $7.30 | 38,600 | — | — |
| 2024-10-03 | $4.48 | $7.04 | 66,600 | — | — |
| 2024-10-02 | $4.61 | $7.24 | 41,500 | — | — |
| 2024-10-01 | $4.69 | $7.37 | 49,300 | — | — |
| 2024-09-30 | $5.10 | $8.01 | 63,500 | — | — |
| 2024-09-27 | $4.98 | $7.82 | 27,300 | — | — |
| 2024-09-26 | $4.69 | $7.37 | 198,600 | — | — |
| 2024-09-25 | $4.79 | $7.52 | 40,300 | — | — |
| 2024-09-24 | $4.92 | $7.73 | 61,400 | — | — |
| 2024-09-23 | $4.82 | $7.57 | 117,200 | — | — |
| 2024-09-20 | $4.82 | $7.57 | 211,200 | — | — |
| 2024-09-19 | $5.06 | $7.95 | 47,400 | — | — |
| 2024-09-18 | $5.10 | $8.01 | 62,800 | — | — |
| 2024-09-17 | $5.11 | $8.03 | 61,400 | — | — |
| 2024-09-16 | $4.95 | $7.77 | 28,500 | — | — |
| 2024-09-13 | $5.19 | $8.15 | 40,900 | — | — |
| 2024-09-12 | $4.83 | $7.59 | 35,800 | — | — |
| 2024-09-11 | $4.74 | $7.44 | 51,900 | — | — |
| 2024-09-10 | $4.97 | $7.81 | 83,400 | — | — |
| 2024-09-09 | $4.56 | $7.16 | 103,900 | — | — |
| 2024-09-06 | $4.54 | $7.13 | 86,100 | — | — |
| 2024-09-05 | $4.75 | $7.46 | 72,900 | — | — |
| 2024-09-04 | $4.94 | $7.76 | 40,900 | — | — |
| 2024-09-03 | $5.12 | $8.04 | 69,600 | — | — |
| 2024-08-30 | $5.36 | $8.42 | 70,500 | — | — |
| 2024-08-29 | $5.49 | $8.62 | 82,800 | — | — |
| 2024-08-28 | $5.55 | $8.72 | 42,900 | — | — |
| 2024-08-27 | $5.38 | $8.45 | 40,900 | — | — |
| 2024-08-26 | $5.37 | $8.43 | 142,900 | — | — |
| 2024-08-23 | $5.90 | $9.27 | 93,100 | — | — |
| 2024-08-22 | $5.15 | $8.09 | 48,000 | — | — |
| 2024-08-21 | $4.91 | $7.71 | 36,600 | — | — |
| 2024-08-20 | $4.83 | $7.59 | 33,200 | — | — |
| 2024-08-19 | $5.08 | $7.98 | 217,200 | — | — |
| 2024-08-16 | $5.09 | $7.99 | 27,900 | — | — |
| 2024-08-15 | $4.86 | $7.63 | 32,500 | — | — |
| 2024-08-14 | $4.63 | $7.27 | 32,600 | — | — |
| 2024-08-13 | $4.70 | $7.38 | 40,600 | — | — |
| 2024-08-12 | $4.56 | $7.16 | 55,000 | — | — |
| 2024-08-09 | $4.65 | $7.30 | 47,200 | — | — |
| 2024-08-08 | $4.65 | $7.30 | 80,700 | — | — |
| 2024-08-07 | $4.45 | $6.99 | 62,300 | — | — |
| 2024-08-06 | $4.74 | $7.44 | 94,200 | — | — |
| 2024-08-05 | $5.04 | $7.92 | 144,400 | — | — |
| 2024-08-02 | $5.25 | $8.25 | 67,700 | — | — |
| 2024-08-01 | $5.60 | $8.80 | 83,900 | — | — |
| 2024-07-31 | $5.86 | $9.20 | 112,800 | — | — |
| 2024-07-30 | $5.75 | $9.03 | 91,800 | — | — |
| 2024-07-29 | $5.42 | $8.51 | 37,900 | — | — |
| 2024-07-26 | $5.49 | $8.62 | 88,000 | — | — |
| 2024-07-25 | $5.62 | $8.83 | 201,800 | — | — |
| 2024-07-24 | $5.19 | $8.15 | 62,200 | — | — |
| 2024-07-23 | $5.13 | $8.06 | 102,600 | — | — |
| 2024-07-22 | $5.47 | $8.59 | 145,600 | — | — |
| 2024-07-19 | $5.33 | $8.37 | 60,000 | — | — |
| 2024-07-18 | $5.67 | $8.91 | 128,500 | — | — |
| 2024-07-17 | $6.28 | $9.86 | 155,100 | — | — |
| 2024-07-16 | $5.94 | $9.33 | 68,400 | — | — |
| 2024-07-15 | $5.82 | $9.14 | 67,900 | — | — |
| 2024-07-12 | $5.94 | $9.33 | 57,700 | — | — |
| 2024-07-11 | $6.01 | $9.44 | 105,000 | — | — |
| 2024-07-10 | $5.54 | $8.70 | 40,200 | — | — |
| 2024-07-09 | $5.52 | $8.67 | 44,100 | — | — |
| 2024-07-08 | $5.49 | $8.62 | 59,400 | — | — |
| 2024-07-05 | $5.57 | $8.75 | 285,000 | — | — |
| 2024-07-03 | $5.73 | $9.00 | 108,200 | — | — |
| 2024-07-02 | $5.51 | $8.65 | 140,300 | — | — |
| 2024-07-01 | $5.56 | $8.73 | 299,100 | — | — |
| 2024-06-28 | $6.03 | $9.47 | 884,200 | — | — |
| 2024-06-27 | $5.33 | $8.37 | 213,200 | — | — |
| 2024-06-26 | $4.90 | $7.70 | 87,900 | — | — |
| 2024-06-25 | $4.98 | $7.82 | 58,400 | — | — |
| 2024-06-24 | $5.02 | $7.88 | 75,000 | — | — |
| 2024-06-21 | $5.00 | $7.85 | 130,400 | — | — |
| 2024-06-20 | $5.08 | $7.98 | 77,800 | — | — |
| 2024-06-18 | $5.06 | $7.95 | 102,900 | — | — |
| 2024-06-17 | $5.31 | $8.34 | 115,800 | — | — |
| 2024-06-14 | $5.16 | $8.10 | 85,700 | — | — |
| 2024-06-13 | $5.23 | $8.21 | 106,500 | — | — |
| 2024-06-12 | $5.44 | $8.54 | 105,000 | — | — |
| 2024-06-11 | $5.10 | $8.01 | 158,200 | — | — |
| 2024-06-10 | $5.20 | $8.17 | 195,400 | — | — |
| 2024-06-07 | $5.62 | $8.83 | 212,400 | — | — |
| 2024-06-06 | $5.80 | $9.11 | 206,600 | — | — |
| 2024-06-05 | $5.72 | $8.98 | 91,500 | — | — |
| 2024-06-04 | $5.60 | $8.80 | 238,700 | — | — |
| 2024-06-03 | $5.72 | $8.98 | 74,900 | — | — |
| 2024-05-31 | $5.77 | $9.06 | 109,700 | — | — |
| 2024-05-30 | $5.77 | $9.06 | 82,600 | — | — |
| 2024-05-29 | $5.71 | $8.97 | 96,600 | — | — |
| 2024-05-28 | $5.76 | $9.05 | 81,700 | — | — |
| 2024-05-24 | $5.83 | $9.16 | 37,900 | — | — |
| 2024-05-23 | $5.80 | $9.11 | 56,400 | — | — |
| 2024-05-22 | $5.77 | $9.06 | 43,900 | — | — |
| 2024-05-21 | $5.96 | $9.36 | 48,100 | — | — |
| 2024-05-20 | $5.89 | $9.25 | 73,400 | — | — |
| 2024-05-17 | $6.07 | $9.53 | 39,200 | — | — |
| 2024-05-16 | $6.23 | $9.78 | 68,100 | — | — |
| 2024-05-15 | $6.21 | $9.75 | 53,500 | — | — |
| 2024-05-14 | $6.19 | $9.72 | 84,100 | — | — |
| 2024-05-13 | $5.92 | $9.30 | 47,500 | — | — |
| 2024-05-10 | $6.04 | $9.49 | 53,200 | — | — |
| 2024-05-09 | $6.11 | $9.60 | 90,700 | — | — |
| 2024-05-08 | $5.94 | $9.33 | 37,600 | — | — |
| 2024-05-07 | $5.88 | $9.23 | 42,100 | — | — |
| 2024-05-06 | $5.98 | $9.39 | 35,900 | — | — |
| 2024-05-03 | $5.97 | $9.38 | 26,600 | — | — |
| 2024-05-02 | $5.98 | $9.39 | 34,500 | — | — |
| 2024-05-01 | $5.86 | $9.20 | 54,600 | — | — |
| 2024-04-30 | $6.07 | $9.53 | 69,700 | — | — |
| 2024-04-29 | $5.95 | $9.34 | 25,000 | — | — |
| 2024-04-26 | $6.01 | $9.44 | 29,400 | — | — |
| 2024-04-25 | $5.88 | $9.23 | 50,100 | — | — |
| 2024-04-24 | $5.91 | $9.28 | 35,900 | — | — |
| 2024-04-23 | $6.08 | $9.55 | 47,500 | — | — |
| 2024-04-22 | $5.92 | $9.30 | 63,400 | — | — |
| 2024-04-19 | $5.75 | $9.03 | 106,300 | — | — |
| 2024-04-18 | $5.58 | $8.76 | 93,400 | — | — |
| 2024-04-17 | $5.44 | $8.54 | 80,200 | — | — |
| 2024-04-16 | $5.61 | $8.81 | 46,000 | — | — |
| 2024-04-15 | $5.61 | $8.81 | 42,400 | — | — |
| 2024-04-12 | $5.84 | $9.17 | 106,900 | — | — |
| 2024-04-11 | $5.84 | $9.17 | 54,200 | — | — |
| 2024-04-10 | $6.02 | $9.45 | 101,100 | — | — |
| 2024-04-09 | $6.28 | $9.86 | 26,000 | — | — |
| 2024-04-08 | $6.31 | $9.91 | 25,100 | — | — |
| 2024-04-05 | $6.29 | $9.88 | 41,000 | — | — |
| 2024-04-04 | $6.33 | $9.94 | 51,100 | — | — |
| 2024-04-03 | $6.54 | $10.27 | 56,400 | — | — |
| 2024-04-02 | $6.75 | $10.60 | 47,100 | — | — |
| 2024-04-01 | $6.94 | $10.90 | 74,200 | — | — |
| 2024-03-28 | $6.80 | $10.68 | 66,000 | — | — |
| 2024-03-27 | $6.90 | $10.84 | 53,000 | — | — |
| 2024-03-26 | $6.53 | $10.26 | 47,400 | — | — |
| 2024-03-25 | $6.46 | $10.15 | 111,000 | — | — |
| 2024-03-22 | $6.41 | $10.07 | 67,500 | — | — |
| 2024-03-21 | $6.81 | $10.70 | 69,300 | — | — |
| 2024-03-20 | $6.78 | $10.65 | 76,400 | — | — |
| 2024-03-19 | $6.73 | $10.57 | 62,800 | — | — |
| 2024-03-18 | $6.80 | $10.68 | 138,800 | — | — |
| 2024-03-15 | $6.93 | $10.88 | 354,900 | — | — |
| 2024-03-14 | $7.20 | $11.31 | 123,800 | — | — |
| 2024-03-13 | $7.32 | $11.50 | 57,100 | — | — |
| 2024-03-12 | $7.19 | $11.29 | 59,100 | — | — |
| 2024-03-11 | $7.23 | $11.36 | 72,500 | — | — |
| 2024-03-08 | $7.32 | $11.50 | 142,300 | — | — |
| 2024-03-07 | $7.41 | $11.64 | 40,300 | — | — |
| 2024-03-06 | $7.42 | $11.65 | 51,500 | — | — |
| 2024-03-05 | $7.50 | $11.78 | 89,600 | — | — |
| 2024-03-04 | $7.69 | $12.08 | 58,200 | — | — |
| 2024-03-01 | $7.70 | $12.09 | 77,900 | — | — |
| 2024-02-29 | $7.69 | $12.08 | 79,100 | — | — |
| 2024-02-28 | $7.52 | $11.81 | 47,200 | — | — |
| 2024-02-27 | $7.60 | $11.94 | 77,900 | — | — |
| 2024-02-26 | $7.41 | $11.64 | 33,800 | — | — |
| 2024-02-23 | $7.36 | $11.56 | 71,500 | — | — |
| 2024-02-22 | $7.15 | $11.23 | 92,500 | — | — |
| 2024-02-21 | $7.03 | $11.04 | 102,700 | — | — |
| 2024-02-20 | $7.16 | $11.25 | 58,000 | — | — |
| 2024-02-16 | $7.51 | $11.80 | 59,100 | — | — |
| 2024-02-15 | $7.60 | $11.94 | 92,200 | — | — |
| 2024-02-14 | $7.54 | $11.84 | 38,600 | — | — |
| 2024-02-13 | $7.42 | $11.65 | 118,000 | — | — |
| 2024-02-12 | $7.73 | $12.14 | 105,400 | — | — |
| 2024-02-09 | $7.50 | $11.78 | 66,600 | — | — |
| 2024-02-08 | $7.34 | $11.53 | 48,200 | — | — |
| 2024-02-07 | $7.32 | $11.50 | 59,000 | — | — |
| 2024-02-06 | $7.42 | $11.65 | 55,200 | — | — |
| 2024-02-05 | $7.41 | $11.64 | 117,800 | — | — |
| 2024-02-02 | $7.52 | $11.81 | 131,100 | — | — |
| 2024-02-01 | $7.47 | $11.73 | 145,500 | — | — |
| 2024-01-31 | $7.34 | $11.53 | 116,500 | — | — |
| 2024-01-30 | $7.43 | $11.67 | 122,200 | — | — |
| 2024-01-29 | $7.39 | $11.61 | 98,900 | — | — |
| 2024-01-26 | $7.50 | $11.78 | 106,700 | — | — |
| 2024-01-25 | $7.56 | $11.87 | 88,600 | — | — |
| 2024-01-24 | $7.58 | $11.90 | 126,000 | — | — |
| 2024-01-23 | $7.55 | $11.86 | 130,800 | — | — |
| 2024-01-22 | $7.58 | $11.90 | 226,000 | — | — |
| 2024-01-19 | $7.44 | $11.69 | 63,200 | — | — |
| 2024-01-18 | $7.40 | $11.62 | 62,700 | — | — |
| 2024-01-17 | $7.41 | $11.64 | 68,600 | — | — |
| 2024-01-16 | $7.45 | $11.70 | 112,900 | — | — |
| 2024-01-12 | $7.40 | $11.62 | 70,600 | — | — |
| 2024-01-11 | $7.34 | $11.53 | 90,500 | — | — |
| 2024-01-10 | $7.24 | $11.37 | 101,000 | — | — |
| 2024-01-09 | $7.15 | $11.23 | 211,700 | — | — |
| 2024-01-08 | $7.20 | $11.31 | 188,200 | — | — |
| 2024-01-05 | $7.32 | $11.50 | 188,600 | — | — |
| 2024-01-04 | $7.31 | $11.48 | 62,300 | — | — |
| 2024-01-03 | $7.27 | $11.42 | 109,500 | — | — |
| 2024-01-02 | $7.53 | $11.83 | 107,200 | — | — |