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
- 2007-03-19 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 | $5.13 | $5.13 | 3,393,300 | — | — |
| 2024-12-30 | $5.11 | $5.11 | 3,747,100 | — | — |
| 2024-12-27 | $5.20 | $5.20 | 5,560,900 | — | — |
| 2024-12-26 | $5.33 | $5.33 | 2,660,500 | — | — |
| 2024-12-24 | $5.35 | $5.35 | 2,134,800 | — | — |
| 2024-12-23 | $5.40 | $5.40 | 4,329,400 | — | — |
| 2024-12-20 | $5.30 | $5.30 | 5,606,700 | — | — |
| 2024-12-19 | $5.41 | $5.41 | 3,363,000 | — | — |
| 2024-12-18 | $5.35 | $5.35 | 5,773,300 | — | — |
| 2024-12-17 | $5.55 | $5.55 | 4,952,800 | — | — |
| 2024-12-16 | $5.83 | $5.83 | 4,970,800 | — | — |
| 2024-12-13 | $5.97 | $5.97 | 3,468,600 | — | — |
| 2024-12-12 | $6.16 | $6.16 | 4,975,000 | — | — |
| 2024-12-11 | $6.40 | $6.40 | 3,978,900 | — | — |
| 2024-12-10 | $6.41 | $6.41 | 3,302,000 | — | — |
| 2024-12-09 | $6.37 | $6.37 | 4,140,500 | — | — |
| 2024-12-06 | $6.69 | $6.69 | 3,526,700 | — | — |
| 2024-12-05 | $6.75 | $6.75 | 6,184,800 | — | — |
| 2024-12-04 | $6.88 | $6.88 | 3,465,500 | — | — |
| 2024-12-03 | $6.98 | $6.98 | 3,910,400 | — | — |
| 2024-12-02 | $7.03 | $7.03 | 7,356,100 | — | — |
| 2024-11-29 | $7.26 | $7.26 | 4,329,800 | — | — |
| 2024-11-27 | $6.80 | $6.80 | 4,619,600 | — | — |
| 2024-11-26 | $6.94 | $6.94 | 4,028,200 | — | — |
| 2024-11-25 | $6.96 | $6.96 | 4,892,800 | — | — |
| 2024-11-22 | $6.98 | $6.98 | 4,583,800 | — | — |
| 2024-11-21 | $7.06 | $7.06 | 4,071,700 | — | — |
| 2024-11-20 | $6.94 | $6.94 | 4,652,400 | — | — |
| 2024-11-19 | $7.23 | $7.23 | 3,706,300 | — | — |
| 2024-11-18 | $7.29 | $7.29 | 7,987,100 | — | — |
| 2024-11-15 | $6.64 | $6.64 | 6,695,600 | — | — |
| 2024-11-14 | $6.70 | $6.70 | 3,782,900 | — | — |
| 2024-11-13 | $6.38 | $6.38 | 3,636,300 | — | — |
| 2024-11-12 | $6.71 | $6.71 | 3,962,000 | — | — |
| 2024-11-11 | $6.42 | $6.42 | 3,849,100 | — | — |
| 2024-11-08 | $6.31 | $6.31 | 2,905,500 | — | — |
| 2024-11-07 | $6.35 | $6.35 | 3,348,700 | — | — |
| 2024-11-06 | $6.05 | $6.05 | 4,814,900 | — | — |
| 2024-11-05 | $5.85 | $5.85 | 3,098,400 | — | — |
| 2024-11-04 | $5.63 | $5.63 | 4,851,400 | — | — |
| 2024-11-01 | $5.60 | $5.60 | 6,035,100 | — | — |
| 2024-10-31 | $6.02 | $6.02 | 3,740,300 | — | — |
| 2024-10-30 | $6.33 | $6.33 | 3,552,600 | — | — |
| 2024-10-29 | $6.42 | $6.42 | 2,345,300 | — | — |
| 2024-10-28 | $6.49 | $6.49 | 3,670,100 | — | — |
| 2024-10-25 | $6.17 | $6.17 | 2,722,400 | — | — |
| 2024-10-24 | $6.17 | $6.17 | 3,654,600 | — | — |
| 2024-10-23 | $6.36 | $6.36 | 3,718,800 | — | — |
| 2024-10-22 | $6.67 | $6.67 | 3,418,700 | — | — |
| 2024-10-21 | $6.94 | $6.94 | 5,479,800 | — | — |
| 2024-10-18 | $6.84 | $6.84 | 5,644,800 | — | — |
| 2024-10-17 | $6.64 | $6.64 | 9,225,500 | — | — |
| 2024-10-16 | $6.60 | $6.60 | 11,187,700 | — | — |
| 2024-10-15 | $5.72 | $5.72 | 2,844,300 | — | — |
| 2024-10-14 | $5.74 | $5.74 | 2,126,200 | — | — |
| 2024-10-11 | $5.53 | $5.53 | 1,909,500 | — | — |
| 2024-10-10 | $5.40 | $5.40 | 2,173,200 | — | — |
| 2024-10-09 | $5.39 | $5.39 | 2,284,300 | — | — |
| 2024-10-08 | $5.59 | $5.59 | 2,219,800 | — | — |
| 2024-10-07 | $5.40 | $5.40 | 3,124,500 | — | — |
| 2024-10-04 | $5.67 | $5.67 | 2,772,100 | — | — |
| 2024-10-03 | $5.61 | $5.61 | 3,295,100 | — | — |
| 2024-10-02 | $5.90 | $5.90 | 3,095,700 | — | — |
| 2024-10-01 | $5.59 | $5.59 | 1,967,800 | — | — |
| 2024-09-30 | $5.49 | $5.49 | 3,542,700 | — | — |
| 2024-09-27 | $5.54 | $5.54 | 1,694,700 | — | — |
| 2024-09-26 | $5.56 | $5.56 | 2,912,400 | — | — |
| 2024-09-25 | $5.61 | $5.61 | 3,197,000 | — | — |
| 2024-09-24 | $5.46 | $5.46 | 2,897,400 | — | — |
| 2024-09-23 | $5.37 | $5.37 | 5,269,300 | — | — |
| 2024-09-20 | $5.30 | $5.30 | 7,722,500 | — | — |
| 2024-09-19 | $4.95 | $4.95 | 2,710,100 | — | — |
| 2024-09-18 | $4.68 | $4.68 | 3,413,000 | — | — |
| 2024-09-17 | $4.73 | $4.73 | 2,705,100 | — | — |
| 2024-09-16 | $4.67 | $4.67 | 3,252,400 | — | — |
| 2024-09-13 | $4.72 | $4.72 | 7,157,600 | — | — |
| 2024-09-12 | $5.09 | $5.09 | 4,158,300 | — | — |
| 2024-09-11 | $4.90 | $4.90 | 4,980,800 | — | — |
| 2024-09-10 | $4.52 | $4.52 | 2,838,000 | — | — |
| 2024-09-09 | $4.28 | $4.28 | 2,235,600 | — | — |
| 2024-09-06 | $4.30 | $4.30 | 2,372,900 | — | — |
| 2024-09-05 | $4.37 | $4.37 | 2,252,400 | — | — |
| 2024-09-04 | $4.39 | $4.39 | 2,416,200 | — | — |
| 2024-09-03 | $4.40 | $4.40 | 4,233,000 | — | — |
| 2024-08-30 | $4.90 | $4.90 | 2,406,100 | — | — |
| 2024-08-29 | $4.79 | $4.79 | 2,120,800 | — | — |
| 2024-08-28 | $4.70 | $4.70 | 2,434,400 | — | — |
| 2024-08-27 | $4.86 | $4.86 | 2,831,400 | — | — |
| 2024-08-26 | $4.87 | $4.87 | 3,421,000 | — | — |
| 2024-08-23 | $4.91 | $4.91 | 4,516,500 | — | — |
| 2024-08-22 | $4.60 | $4.60 | 2,070,100 | — | — |
| 2024-08-21 | $4.86 | $4.86 | 2,286,100 | — | — |
| 2024-08-20 | $4.72 | $4.72 | 2,180,400 | — | — |
| 2024-08-19 | $4.69 | $4.69 | 2,513,800 | — | — |
| 2024-08-16 | $4.63 | $4.63 | 1,702,700 | — | — |
| 2024-08-15 | $4.67 | $4.67 | 2,017,800 | — | — |
| 2024-08-14 | $4.53 | $4.53 | 2,214,200 | — | — |
| 2024-08-13 | $4.54 | $4.54 | 1,685,400 | — | — |
| 2024-08-12 | $4.59 | $4.59 | 2,673,100 | — | — |
| 2024-08-09 | $4.44 | $4.44 | 2,759,400 | — | — |
| 2024-08-08 | $4.55 | $4.55 | 2,671,400 | — | — |
| 2024-08-07 | $4.45 | $4.45 | 4,125,900 | — | — |
| 2024-08-06 | $4.63 | $4.63 | 2,760,800 | — | — |
| 2024-08-05 | $4.74 | $4.74 | 4,037,200 | — | — |
| 2024-08-02 | $4.91 | $4.91 | 4,391,900 | — | — |
| 2024-08-01 | $5.23 | $5.23 | 3,592,500 | — | — |
| 2024-07-31 | $5.69 | $5.69 | 3,364,700 | — | — |
| 2024-07-30 | $5.57 | $5.57 | 1,778,300 | — | — |
| 2024-07-29 | $5.50 | $5.50 | 1,765,300 | — | — |
| 2024-07-26 | $5.67 | $5.67 | 1,815,600 | — | — |
| 2024-07-25 | $5.60 | $5.60 | 2,386,000 | — | — |
| 2024-07-24 | $5.53 | $5.53 | 1,394,100 | — | — |
| 2024-07-23 | $5.74 | $5.74 | 2,105,300 | — | — |
| 2024-07-22 | $5.71 | $5.71 | 2,034,700 | — | — |
| 2024-07-19 | $5.62 | $5.62 | 2,502,100 | — | — |
| 2024-07-18 | $5.75 | $5.75 | 2,381,900 | — | — |
| 2024-07-17 | $5.95 | $5.95 | 3,939,400 | — | — |
| 2024-07-16 | $6.48 | $6.48 | 2,625,900 | — | — |
| 2024-07-15 | $6.41 | $6.41 | 2,300,300 | — | — |
| 2024-07-12 | $6.62 | $6.62 | 1,797,700 | — | — |
| 2024-07-11 | $6.65 | $6.65 | 2,335,700 | — | — |
| 2024-07-10 | $6.49 | $6.49 | 3,653,000 | — | — |
| 2024-07-09 | $6.09 | $6.09 | 2,052,400 | — | — |
| 2024-07-08 | $5.89 | $5.89 | 1,515,200 | — | — |
| 2024-07-05 | $5.91 | $5.91 | 1,748,900 | — | — |
| 2024-07-03 | $5.92 | $5.92 | 1,883,700 | — | — |
| 2024-07-02 | $5.91 | $5.91 | 2,607,300 | — | — |
| 2024-07-01 | $6.08 | $6.08 | 3,199,200 | — | — |
| 2024-06-28 | $6.06 | $6.06 | 9,148,800 | — | — |
| 2024-06-27 | $6.16 | $6.16 | 2,201,100 | — | — |
| 2024-06-26 | $5.85 | $5.85 | 2,411,200 | — | — |
| 2024-06-25 | $5.57 | $5.57 | 3,543,400 | — | — |
| 2024-06-24 | $5.75 | $5.75 | 2,648,000 | — | — |
| 2024-06-21 | $6.07 | $6.07 | 4,479,400 | — | — |
| 2024-06-20 | $6.10 | $6.10 | 1,874,400 | — | — |
| 2024-06-18 | $6.12 | $6.12 | 1,870,200 | — | — |
| 2024-06-17 | $5.99 | $5.99 | 1,938,500 | — | — |
| 2024-06-14 | $6.02 | $6.02 | 2,017,100 | — | — |
| 2024-06-13 | $6.12 | $6.12 | 2,036,900 | — | — |
| 2024-06-12 | $5.94 | $5.94 | 2,841,000 | — | — |
| 2024-06-11 | $5.82 | $5.82 | 2,614,500 | — | — |
| 2024-06-10 | $6.10 | $6.10 | 1,895,200 | — | — |
| 2024-06-07 | $5.94 | $5.94 | 2,826,700 | — | — |
| 2024-06-06 | $6.15 | $6.15 | 2,068,700 | — | — |
| 2024-06-05 | $6.10 | $6.10 | 3,386,100 | — | — |
| 2024-06-04 | $6.36 | $6.36 | 4,245,300 | — | — |
| 2024-06-03 | $6.82 | $6.82 | 1,865,600 | — | — |
| 2024-05-31 | $7.00 | $7.00 | 2,452,500 | — | — |
| 2024-05-30 | $6.97 | $6.97 | 2,735,700 | — | — |
| 2024-05-29 | $6.79 | $6.79 | 2,236,300 | — | — |
| 2024-05-28 | $6.82 | $6.82 | 2,554,400 | — | — |
| 2024-05-24 | $6.56 | $6.56 | 3,019,100 | — | — |
| 2024-05-23 | $6.61 | $6.61 | 2,515,900 | — | — |
| 2024-05-22 | $6.62 | $6.62 | 3,146,100 | — | — |
| 2024-05-21 | $6.74 | $6.74 | 3,083,400 | — | — |
| 2024-05-20 | $6.86 | $6.86 | 4,592,900 | — | — |
| 2024-05-17 | $6.71 | $6.71 | 6,110,200 | — | — |
| 2024-05-16 | $6.22 | $6.22 | 2,136,900 | — | — |
| 2024-05-15 | $6.16 | $6.16 | 2,617,100 | — | — |
| 2024-05-14 | $6.09 | $6.09 | 2,989,600 | — | — |
| 2024-05-13 | $6.03 | $6.03 | 2,809,700 | — | — |
| 2024-05-10 | $6.08 | $6.08 | 2,777,700 | — | — |
| 2024-05-09 | $6.15 | $6.15 | 4,652,800 | — | — |
| 2024-05-08 | $5.82 | $5.82 | 4,009,800 | — | — |
| 2024-05-07 | $5.88 | $5.88 | 4,722,200 | — | — |
| 2024-05-06 | $5.76 | $5.76 | 3,358,300 | — | — |
| 2024-05-03 | $5.54 | $5.54 | 2,358,500 | — | — |
| 2024-05-02 | $5.60 | $5.60 | 2,312,000 | — | — |
| 2024-05-01 | $5.43 | $5.43 | 4,717,900 | — | — |
| 2024-04-30 | $5.18 | $5.18 | 4,302,900 | — | — |
| 2024-04-29 | $5.51 | $5.51 | 4,657,700 | — | — |
| 2024-04-26 | $5.40 | $5.40 | 3,165,300 | — | — |
| 2024-04-25 | $5.36 | $5.36 | 2,004,600 | — | — |
| 2024-04-24 | $5.36 | $5.36 | 3,202,200 | — | — |
| 2024-04-23 | $5.24 | $5.24 | 4,822,100 | — | — |
| 2024-04-22 | $5.30 | $5.30 | 10,004,900 | — | — |
| 2024-04-19 | $5.84 | $5.84 | 1,655,000 | — | — |
| 2024-04-18 | $5.85 | $5.85 | 2,000,600 | — | — |
| 2024-04-17 | $5.76 | $5.76 | 2,061,900 | — | — |
| 2024-04-16 | $5.80 | $5.80 | 3,758,300 | — | — |
| 2024-04-15 | $5.99 | $5.99 | 2,557,000 | — | — |
| 2024-04-12 | $6.20 | $6.20 | 3,029,400 | — | — |
| 2024-04-11 | $6.42 | $6.42 | 3,721,800 | — | — |
| 2024-04-10 | $6.24 | $6.24 | 2,910,900 | — | — |
| 2024-04-09 | $6.24 | $6.24 | 2,277,300 | — | — |
| 2024-04-08 | $6.36 | $6.36 | 2,086,900 | — | — |
| 2024-04-05 | $6.55 | $6.55 | 2,922,700 | — | — |
| 2024-04-04 | $6.63 | $6.63 | 2,832,700 | — | — |
| 2024-04-03 | $6.90 | $6.90 | 4,010,700 | — | — |
| 2024-04-02 | $6.57 | $6.57 | 2,625,700 | — | — |
| 2024-04-01 | $6.53 | $6.53 | 3,242,700 | — | — |
| 2024-03-28 | $6.29 | $6.29 | 6,488,800 | — | — |
| 2024-03-27 | $6.04 | $6.04 | 1,668,500 | — | — |
| 2024-03-26 | $6.04 | $6.04 | 1,731,000 | — | — |
| 2024-03-25 | $6.02 | $6.02 | 2,489,100 | — | — |
| 2024-03-22 | $6.18 | $6.18 | 1,442,600 | — | — |
| 2024-03-21 | $6.24 | $6.24 | 2,083,900 | — | — |
| 2024-03-20 | $6.28 | $6.28 | 2,432,700 | — | — |
| 2024-03-19 | $6.05 | $6.05 | 2,510,700 | — | — |
| 2024-03-18 | $6.06 | $6.06 | 1,866,900 | — | — |
| 2024-03-15 | $6.04 | $6.04 | 3,009,000 | — | — |
| 2024-03-14 | $5.89 | $5.89 | 3,326,800 | — | — |
| 2024-03-13 | $5.95 | $5.95 | 3,441,400 | — | — |
| 2024-03-12 | $6.14 | $6.14 | 1,854,300 | — | — |
| 2024-03-11 | $6.12 | $6.12 | 2,002,800 | — | — |
| 2024-03-08 | $6.06 | $6.06 | 3,700,500 | — | — |
| 2024-03-07 | $6.41 | $6.41 | 3,581,300 | — | — |
| 2024-03-06 | $6.10 | $6.10 | 2,086,400 | — | — |
| 2024-03-05 | $6.10 | $6.10 | 2,567,700 | — | — |
| 2024-03-04 | $6.33 | $6.33 | 2,558,500 | — | — |
| 2024-03-01 | $6.55 | $6.55 | 2,675,300 | — | — |
| 2024-02-29 | $6.33 | $6.33 | 2,740,500 | — | — |
| 2024-02-28 | $6.42 | $6.42 | 2,012,000 | — | — |
| 2024-02-27 | $6.66 | $6.66 | 3,512,500 | — | — |
| 2024-02-26 | $6.32 | $6.32 | 3,118,700 | — | — |
| 2024-02-23 | $6.00 | $6.00 | 2,474,200 | — | — |
| 2024-02-22 | $6.10 | $6.10 | 2,733,700 | — | — |
| 2024-02-21 | $6.25 | $6.25 | 2,680,400 | — | — |
| 2024-02-20 | $6.14 | $6.14 | 3,056,400 | — | — |
| 2024-02-16 | $6.48 | $6.48 | 2,292,800 | — | — |
| 2024-02-15 | $6.71 | $6.71 | 2,645,000 | — | — |
| 2024-02-14 | $6.60 | $6.60 | 3,140,200 | — | — |
| 2024-02-13 | $6.60 | $6.60 | 3,303,800 | — | — |
| 2024-02-12 | $6.94 | $6.94 | 2,307,400 | — | — |
| 2024-02-09 | $6.85 | $6.85 | 3,691,000 | — | — |
| 2024-02-08 | $7.00 | $7.00 | 5,119,100 | — | — |
| 2024-02-07 | $7.41 | $7.41 | 1,908,900 | — | — |
| 2024-02-06 | $7.27 | $7.27 | 1,575,600 | — | — |
| 2024-02-05 | $7.45 | $7.45 | 2,987,700 | — | — |
| 2024-02-02 | $7.78 | $7.78 | 2,577,800 | — | — |
| 2024-02-01 | $7.97 | $7.97 | 4,830,500 | — | — |
| 2024-01-31 | $7.55 | $7.55 | 3,124,300 | — | — |
| 2024-01-30 | $7.79 | $7.79 | 3,053,200 | — | — |
| 2024-01-29 | $7.37 | $7.37 | 1,824,400 | — | — |
| 2024-01-26 | $7.30 | $7.30 | 1,321,000 | — | — |
| 2024-01-25 | $7.34 | $7.34 | 1,747,100 | — | — |
| 2024-01-24 | $7.48 | $7.48 | 2,162,500 | — | — |
| 2024-01-23 | $7.56 | $7.56 | 2,684,600 | — | — |
| 2024-01-22 | $7.20 | $7.20 | 1,915,100 | — | — |
| 2024-01-19 | $7.35 | $7.35 | 2,333,200 | — | — |
| 2024-01-18 | $7.60 | $7.60 | 2,547,800 | — | — |
| 2024-01-17 | $7.66 | $7.66 | 2,707,300 | — | — |
| 2024-01-16 | $7.72 | $7.72 | 6,222,200 | — | — |
| 2024-01-12 | $7.66 | $7.66 | 7,999,700 | — | — |
| 2024-01-11 | $7.06 | $7.06 | 2,060,600 | — | — |
| 2024-01-10 | $6.97 | $6.97 | 2,589,500 | — | — |
| 2024-01-09 | $6.98 | $6.98 | 3,756,000 | — | — |
| 2024-01-08 | $6.80 | $6.80 | 2,243,100 | — | — |
| 2024-01-05 | $6.72 | $6.72 | 2,646,700 | — | — |
| 2024-01-04 | $6.91 | $6.91 | 2,113,300 | — | — |
| 2024-01-03 | $6.82 | $6.82 | 2,954,800 | — | — |
| 2024-01-02 | $6.92 | $6.92 | 3,705,200 | — | — |