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
- 2009-07-13 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 | $4.94 | $4.94 | 110,500 | — | — |
| 2024-12-30 | $4.99 | $4.99 | 75,600 | — | — |
| 2024-12-27 | $5.33 | $5.33 | 19,600 | — | — |
| 2024-12-26 | $5.39 | $5.39 | 25,900 | — | — |
| 2024-12-24 | $5.27 | $5.27 | 7,000 | — | — |
| 2024-12-23 | $5.22 | $5.22 | 34,700 | — | — |
| 2024-12-20 | $5.25 | $5.25 | 47,800 | — | — |
| 2024-12-19 | $5.11 | $5.11 | 81,600 | — | — |
| 2024-12-18 | $5.17 | $5.17 | 37,200 | — | — |
| 2024-12-17 | $5.71 | $5.71 | 23,900 | — | — |
| 2024-12-16 | $5.71 | $5.71 | 18,700 | — | — |
| 2024-12-13 | $5.50 | $5.50 | 36,900 | — | — |
| 2024-12-12 | $5.93 | $5.93 | 25,000 | — | — |
| 2024-12-11 | $5.86 | $5.86 | 34,700 | — | — |
| 2024-12-10 | $6.10 | $6.10 | 10,600 | — | — |
| 2024-12-09 | $6.36 | $6.36 | 17,900 | — | — |
| 2024-12-06 | $6.24 | $6.24 | 28,100 | — | — |
| 2024-12-05 | $5.86 | $5.86 | 8,100 | — | — |
| 2024-12-04 | $5.94 | $5.94 | 5,200 | — | — |
| 2024-12-03 | $5.90 | $5.90 | 18,600 | — | — |
| 2024-12-02 | $6.03 | $6.03 | 17,900 | — | — |
| 2024-11-29 | $6.06 | $6.06 | 12,600 | — | — |
| 2024-11-27 | $5.86 | $5.86 | 21,100 | — | — |
| 2024-11-26 | $6.13 | $6.13 | 25,300 | — | — |
| 2024-11-25 | $5.92 | $5.92 | 79,200 | — | — |
| 2024-11-22 | $5.99 | $5.99 | 418,200 | — | — |
| 2024-11-21 | $4.82 | $4.82 | 134,400 | — | — |
| 2024-11-20 | $3.89 | $3.89 | 18,900 | — | — |
| 2024-11-19 | $3.85 | $3.85 | 36,900 | — | — |
| 2024-11-18 | $3.89 | $3.89 | 34,900 | — | — |
| 2024-11-15 | $4.00 | $4.00 | 16,100 | — | — |
| 2024-11-14 | $4.21 | $4.21 | 36,400 | — | — |
| 2024-11-13 | $3.82 | $3.82 | 23,000 | — | — |
| 2024-11-12 | $4.08 | $4.08 | 42,900 | — | — |
| 2024-11-11 | $4.01 | $4.01 | 143,100 | — | — |
| 2024-11-08 | $4.47 | $4.47 | 53,800 | — | — |
| 2024-11-07 | $5.16 | $5.16 | 19,600 | — | — |
| 2024-11-06 | $5.14 | $5.14 | 49,100 | — | — |
| 2024-11-05 | $5.09 | $5.09 | 90,800 | — | — |
| 2024-11-04 | $4.94 | $4.94 | 129,500 | — | — |
| 2024-11-01 | $5.92 | $5.92 | 11,000 | — | — |
| 2024-10-31 | $5.87 | $5.87 | 22,100 | — | — |
| 2024-10-30 | $6.10 | $6.10 | 30,400 | — | — |
| 2024-10-29 | $6.27 | $6.27 | 44,700 | — | — |
| 2024-10-28 | $6.30 | $6.30 | 50,700 | — | — |
| 2024-10-25 | $6.28 | $6.28 | 7,600 | — | — |
| 2024-10-24 | $6.35 | $6.35 | 53,100 | — | — |
| 2024-10-23 | $6.30 | $6.30 | 14,200 | — | — |
| 2024-10-22 | $6.34 | $6.34 | 46,300 | — | — |
| 2024-10-21 | $6.17 | $6.17 | 43,200 | — | — |
| 2024-10-18 | $5.87 | $5.87 | 26,600 | — | — |
| 2024-10-17 | $6.08 | $6.08 | 16,800 | — | — |
| 2024-10-16 | $6.23 | $6.23 | 104,500 | — | — |
| 2024-10-15 | $5.46 | $5.46 | 33,600 | — | — |
| 2024-10-14 | $5.38 | $5.38 | 155,500 | — | — |
| 2024-10-11 | $5.30 | $5.30 | 113,700 | — | — |
| 2024-10-10 | $4.86 | $4.86 | 101,400 | — | — |
| 2024-10-09 | $3.91 | $3.91 | 35,000 | — | — |
| 2024-10-08 | $3.86 | $3.86 | 25,500 | — | — |
| 2024-10-07 | $3.65 | $3.65 | 36,600 | — | — |
| 2024-10-04 | $3.47 | $3.47 | 50,300 | — | — |
| 2024-10-03 | $3.28 | $3.28 | 23,200 | — | — |
| 2024-10-02 | $3.37 | $3.37 | 25,500 | — | — |
| 2024-10-01 | $3.45 | $3.45 | 44,200 | — | — |
| 2024-09-30 | $3.70 | $3.70 | 71,400 | — | — |
| 2024-09-27 | $3.95 | $3.95 | 82,700 | — | — |
| 2024-09-26 | $3.91 | $3.91 | 76,600 | — | — |
| 2024-09-25 | $3.99 | $3.99 | 73,000 | — | — |
| 2024-09-24 | $3.97 | $3.97 | 63,800 | — | — |
| 2024-09-23 | $3.89 | $3.89 | 84,400 | — | — |
| 2024-09-20 | $3.87 | $3.87 | 287,200 | — | — |
| 2024-09-19 | $4.01 | $4.01 | 119,900 | — | — |
| 2024-09-18 | $3.90 | $3.90 | 132,600 | — | — |
| 2024-09-17 | $4.19 | $4.19 | 291,700 | — | — |
| 2024-09-16 | $3.93 | $3.93 | 148,500 | — | — |
| 2024-09-13 | $3.77 | $3.77 | 74,900 | — | — |
| 2024-09-12 | $3.86 | $3.86 | 98,000 | — | — |
| 2024-09-11 | $3.79 | $3.79 | 14,200 | — | — |
| 2024-09-10 | $3.79 | $3.79 | 44,100 | — | — |
| 2024-09-09 | $3.80 | $3.80 | 19,200 | — | — |
| 2024-09-06 | $3.58 | $3.58 | 14,900 | — | — |
| 2024-09-05 | $3.82 | $3.82 | 21,200 | — | — |
| 2024-09-04 | $3.77 | $3.77 | 44,500 | — | — |
| 2024-09-03 | $4.08 | $4.08 | 33,000 | — | — |
| 2024-08-30 | $4.14 | $4.14 | 13,600 | — | — |
| 2024-08-29 | $4.13 | $4.13 | 19,500 | — | — |
| 2024-08-28 | $4.17 | $4.17 | 32,900 | — | — |
| 2024-08-27 | $4.00 | $4.00 | 29,400 | — | — |
| 2024-08-26 | $4.21 | $4.21 | 40,400 | — | — |
| 2024-08-23 | $4.34 | $4.34 | 38,900 | — | — |
| 2024-08-22 | $4.10 | $4.10 | 101,600 | — | — |
| 2024-08-21 | $4.25 | $4.25 | 33,400 | — | — |
| 2024-08-20 | $4.50 | $4.50 | 9,200 | — | — |
| 2024-08-19 | $4.56 | $4.56 | 38,400 | — | — |
| 2024-08-16 | $4.81 | $4.81 | 36,700 | — | — |
| 2024-08-15 | $4.82 | $4.82 | 16,300 | — | — |
| 2024-08-14 | $5.04 | $5.04 | 29,300 | — | — |
| 2024-08-13 | $4.90 | $4.90 | 75,000 | — | — |
| 2024-08-12 | $4.83 | $4.83 | 100,300 | — | — |
| 2024-08-09 | $4.79 | $4.79 | 116,100 | — | — |
| 2024-08-08 | $5.30 | $5.30 | 37,200 | — | — |
| 2024-08-07 | $5.60 | $5.60 | 29,010 | — | — |
| 2024-08-06 | $6.10 | $6.10 | 31,350 | — | — |
| 2024-08-05 | $5.30 | $5.30 | 16,380 | — | — |
| 2024-08-02 | $5.20 | $5.20 | 28,190 | — | — |
| 2024-08-01 | $5.40 | $5.40 | 10,540 | — | — |
| 2024-07-31 | $5.30 | $5.30 | 20,300 | — | — |
| 2024-07-30 | $5.50 | $5.50 | 8,450 | — | — |
| 2024-07-29 | $5.90 | $5.90 | 15,730 | — | — |
| 2024-07-26 | $6.50 | $6.50 | 9,470 | — | — |
| 2024-07-25 | $6.40 | $6.40 | 6,990 | — | — |
| 2024-07-24 | $7.00 | $7.00 | 147,660 | — | — |
| 2024-07-23 | $5.40 | $5.40 | 16,250 | — | — |
| 2024-07-22 | $5.00 | $5.00 | 98,000 | — | — |
| 2024-07-19 | $5.40 | $5.40 | 75,300 | — | — |
| 2024-07-18 | $5.90 | $5.90 | 130,380 | — | — |
| 2024-07-17 | $6.30 | $6.30 | 7,190 | — | — |
| 2024-07-16 | $6.30 | $6.30 | 6,150 | — | — |
| 2024-07-15 | $6.30 | $6.30 | 29,570 | — | — |
| 2024-07-12 | $6.80 | $6.80 | 10,310 | — | — |
| 2024-07-11 | $6.60 | $6.60 | 3,880 | — | — |
| 2024-07-10 | $6.30 | $6.30 | 4,500 | — | — |
| 2024-07-09 | $6.30 | $6.30 | 8,550 | — | — |
| 2024-07-08 | $6.20 | $6.20 | 34,090 | — | — |
| 2024-07-05 | $6.20 | $6.20 | 10,200 | — | — |
| 2024-07-03 | $6.20 | $6.20 | 1,880 | — | — |
| 2024-07-02 | $6.30 | $6.30 | 17,300 | — | — |
| 2024-07-01 | $6.20 | $6.20 | 37,790 | — | — |
| 2024-06-28 | $6.00 | $6.00 | 610,770 | — | — |
| 2024-06-27 | $6.80 | $6.80 | 16,620 | — | — |
| 2024-06-26 | $6.30 | $6.30 | 18,800 | — | — |
| 2024-06-25 | $6.10 | $6.10 | 9,830 | — | — |
| 2024-06-24 | $6.40 | $6.40 | 14,240 | — | — |
| 2024-06-21 | $6.50 | $6.50 | 36,870 | — | — |
| 2024-06-20 | $6.00 | $6.00 | 11,890 | — | — |
| 2024-06-18 | $5.60 | $5.60 | 14,230 | — | — |
| 2024-06-17 | $6.00 | $6.00 | 8,820 | — | — |
| 2024-06-14 | $6.20 | $6.20 | 9,670 | — | — |
| 2024-06-13 | $6.30 | $6.30 | 10,980 | — | — |
| 2024-06-12 | $6.20 | $6.20 | 10,460 | — | — |
| 2024-06-11 | $6.30 | $6.30 | 14,920 | — | — |
| 2024-06-10 | $6.00 | $6.00 | 6,020 | — | — |
| 2024-06-07 | $6.30 | $6.30 | 9,500 | — | — |
| 2024-06-06 | $6.50 | $6.50 | 15,190 | — | — |
| 2024-06-05 | $7.00 | $7.00 | 17,460 | — | — |
| 2024-06-04 | $6.00 | $6.00 | 10,940 | — | — |
| 2024-06-03 | $6.30 | $6.30 | 17,900 | — | — |
| 2024-05-31 | $6.10 | $6.10 | 18,240 | — | — |
| 2024-05-30 | $5.60 | $5.60 | 12,430 | — | — |
| 2024-05-29 | $6.30 | $6.30 | 14,300 | — | — |
| 2024-05-28 | $6.10 | $6.10 | 26,830 | — | — |
| 2024-05-24 | $6.50 | $6.50 | 10,840 | — | — |
| 2024-05-23 | $6.90 | $6.90 | 16,610 | — | — |
| 2024-05-22 | $7.90 | $7.90 | 20,090 | — | — |
| 2024-05-21 | $7.40 | $7.40 | 8,310 | — | — |
| 2024-05-20 | $7.30 | $7.30 | 11,020 | — | — |
| 2024-05-17 | $7.70 | $7.70 | 12,030 | — | — |
| 2024-05-16 | $7.60 | $7.60 | 10,600 | — | — |
| 2024-05-15 | $7.70 | $7.70 | 11,280 | — | — |
| 2024-05-14 | $7.90 | $7.90 | 11,280 | — | — |
| 2024-05-13 | $7.00 | $7.00 | 15,810 | — | — |
| 2024-05-10 | $6.60 | $6.60 | 160,520 | — | — |
| 2024-05-09 | $6.50 | $6.50 | 14,970 | — | — |
| 2024-05-08 | $7.10 | $7.10 | 16,800 | — | — |
| 2024-05-07 | $7.40 | $7.40 | 26,140 | — | — |
| 2024-05-06 | $7.50 | $7.50 | 46,930 | — | — |
| 2024-05-03 | $8.50 | $8.50 | 14,130 | — | — |
| 2024-05-02 | $7.80 | $7.80 | 14,120 | — | — |
| 2024-05-01 | $7.80 | $7.80 | 40,900 | — | — |
| 2024-04-30 | $7.00 | $7.00 | 22,450 | — | — |
| 2024-04-29 | $6.40 | $6.40 | 23,380 | — | — |
| 2024-04-26 | $5.40 | $5.40 | 19,380 | — | — |
| 2024-04-25 | $5.60 | $5.60 | 16,490 | — | — |
| 2024-04-24 | $5.70 | $5.70 | 8,750 | — | — |
| 2024-04-23 | $6.00 | $6.00 | 11,610 | — | — |
| 2024-04-22 | $6.10 | $6.10 | 14,510 | — | — |
| 2024-04-19 | $6.10 | $6.10 | 13,080 | — | — |
| 2024-04-18 | $6.00 | $6.00 | 14,650 | — | — |
| 2024-04-17 | $6.00 | $6.00 | 12,130 | — | — |
| 2024-04-16 | $6.10 | $6.10 | 18,610 | — | — |
| 2024-04-15 | $6.00 | $6.00 | 25,130 | — | — |
| 2024-04-12 | $6.70 | $6.70 | 12,840 | — | — |
| 2024-04-11 | $6.80 | $6.80 | 16,340 | — | — |
| 2024-04-10 | $7.00 | $7.00 | 38,800 | — | — |
| 2024-04-09 | $6.60 | $6.60 | 39,960 | — | — |
| 2024-04-08 | $7.00 | $7.00 | 10,110 | — | — |
| 2024-04-05 | $6.60 | $6.60 | 37,380 | — | — |
| 2024-04-04 | $6.70 | $6.70 | 15,680 | — | — |
| 2024-04-03 | $6.70 | $6.70 | 24,330 | — | — |
| 2024-04-02 | $7.00 | $7.00 | 22,710 | — | — |
| 2024-04-01 | $7.00 | $7.00 | 18,000 | — | — |
| 2024-03-28 | $7.00 | $7.00 | 17,420 | — | — |
| 2024-03-27 | $7.20 | $7.20 | 12,670 | — | — |
| 2024-03-26 | $6.50 | $6.50 | 30,670 | — | — |
| 2024-03-25 | $7.00 | $7.00 | 46,040 | — | — |
| 2024-03-22 | $7.30 | $7.30 | 18,710 | — | — |
| 2024-03-21 | $6.90 | $6.90 | 46,630 | — | — |
| 2024-03-20 | $6.50 | $6.50 | 28,790 | — | — |
| 2024-03-19 | $6.50 | $6.50 | 41,960 | — | — |
| 2024-03-18 | $6.30 | $6.30 | 40,100 | — | — |
| 2024-03-15 | $6.60 | $6.60 | 67,120 | — | — |
| 2024-03-14 | $6.10 | $6.10 | 35,140 | — | — |
| 2024-03-13 | $7.00 | $7.00 | 15,790 | — | — |
| 2024-03-12 | $7.00 | $7.00 | 30,500 | — | — |
| 2024-03-11 | $6.80 | $6.80 | 40,310 | — | — |
| 2024-03-08 | $8.10 | $8.10 | 14,510 | — | — |
| 2024-03-07 | $8.90 | $8.90 | 10,720 | — | — |
| 2024-03-06 | $8.70 | $8.70 | 19,930 | — | — |
| 2024-03-05 | $8.70 | $8.70 | 51,790 | — | — |
| 2024-03-04 | $7.20 | $7.20 | 37,360 | — | — |
| 2024-03-01 | $7.90 | $7.90 | 66,740 | — | — |
| 2024-02-29 | $7.80 | $7.80 | 79,660 | — | — |
| 2024-02-28 | $7.30 | $7.30 | 23,550 | — | — |
| 2024-02-27 | $7.40 | $7.40 | 12,100 | — | — |
| 2024-02-26 | $7.50 | $7.50 | 25,110 | — | — |
| 2024-02-23 | $7.90 | $7.90 | 18,210 | — | — |
| 2024-02-22 | $8.20 | $8.20 | 11,400 | — | — |
| 2024-02-21 | $8.10 | $8.10 | 31,090 | — | — |
| 2024-02-20 | $8.10 | $8.10 | 49,790 | — | — |
| 2024-02-16 | $8.80 | $8.80 | 14,570 | — | — |
| 2024-02-15 | $9.60 | $9.60 | 11,000 | — | — |
| 2024-02-14 | $9.70 | $9.70 | 17,920 | — | — |
| 2024-02-13 | $9.70 | $9.70 | 19,340 | — | — |
| 2024-02-12 | $9.80 | $9.80 | 12,800 | — | — |
| 2024-02-09 | $10.10 | $10.10 | 19,340 | — | — |
| 2024-02-08 | $9.40 | $9.40 | 12,910 | — | — |
| 2024-02-07 | $9.00 | $9.00 | 20,930 | — | — |
| 2024-02-06 | $10.00 | $10.00 | 7,470 | — | — |
| 2024-02-05 | $9.20 | $9.20 | 23,580 | — | — |
| 2024-02-02 | $10.10 | $10.10 | 13,850 | — | — |
| 2024-02-01 | $9.80 | $9.80 | 14,420 | — | — |
| 2024-01-31 | $9.00 | $9.00 | 8,910 | — | — |
| 2024-01-30 | $9.70 | $9.70 | 11,790 | — | — |
| 2024-01-29 | $10.00 | $10.00 | 16,490 | — | — |
| 2024-01-26 | $10.10 | $10.10 | 9,450 | — | — |
| 2024-01-25 | $10.30 | $10.30 | 8,790 | — | — |
| 2024-01-24 | $9.90 | $9.90 | 13,850 | — | — |
| 2024-01-23 | $10.30 | $10.30 | 11,610 | — | — |
| 2024-01-22 | $10.30 | $10.30 | 11,240 | — | — |
| 2024-01-19 | $10.60 | $10.60 | 37,820 | — | — |
| 2024-01-18 | $9.20 | $9.20 | 41,290 | — | — |
| 2024-01-17 | $10.10 | $10.10 | 5,780 | — | — |
| 2024-01-16 | $10.10 | $10.10 | 9,520 | — | — |
| 2024-01-12 | $10.10 | $10.10 | 6,750 | — | — |
| 2024-01-11 | $10.20 | $10.20 | 10,720 | — | — |
| 2024-01-10 | $10.40 | $10.40 | 11,840 | — | — |
| 2024-01-09 | $10.70 | $10.70 | 7,570 | — | — |
| 2024-01-08 | $11.00 | $11.00 | 14,140 | — | — |
| 2024-01-05 | $10.80 | $10.80 | 32,000 | — | — |
| 2024-01-04 | $11.10 | $11.10 | 14,950 | — | — |
| 2024-01-03 | $11.00 | $11.00 | 14,570 | — | — |
| 2024-01-02 | $11.50 | $11.50 | 14,940 | — | — |