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
- 2006-04-12 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 | $4.79 | $4.79 | 502,000 | — | — |
| 2024-12-30 | $4.78 | $4.78 | 389,000 | — | — |
| 2024-12-27 | $4.81 | $4.81 | 412,300 | — | — |
| 2024-12-26 | $4.81 | $4.81 | 392,400 | — | — |
| 2024-12-24 | $4.83 | $4.83 | 292,900 | — | — |
| 2024-12-23 | $4.68 | $4.68 | 684,300 | — | — |
| 2024-12-20 | $4.78 | $4.78 | 926,400 | — | — |
| 2024-12-19 | $4.63 | $4.63 | 717,400 | — | — |
| 2024-12-18 | $4.55 | $4.55 | 676,200 | — | — |
| 2024-12-17 | $4.73 | $4.73 | 519,200 | — | — |
| 2024-12-16 | $4.63 | $4.63 | 403,100 | — | — |
| 2024-12-13 | $4.61 | $4.61 | 461,200 | — | — |
| 2024-12-12 | $4.62 | $4.62 | 634,400 | — | — |
| 2024-12-11 | $4.67 | $4.67 | 1,777,000 | — | — |
| 2024-12-10 | $4.60 | $4.60 | 1,710,100 | — | — |
| 2024-12-09 | $4.82 | $4.82 | 616,600 | — | — |
| 2024-12-06 | $4.84 | $4.84 | 659,800 | — | — |
| 2024-12-05 | $4.78 | $4.78 | 538,100 | — | — |
| 2024-12-04 | $4.84 | $4.84 | 760,500 | — | — |
| 2024-12-03 | $4.91 | $4.91 | 671,000 | — | — |
| 2024-12-02 | $5.04 | $5.04 | 310,400 | — | — |
| 2024-11-29 | $5.15 | $5.15 | 264,900 | — | — |
| 2024-11-27 | $5.19 | $5.19 | 833,900 | — | — |
| 2024-11-26 | $4.98 | $4.98 | 529,300 | — | — |
| 2024-11-25 | $5.05 | $5.05 | 487,100 | — | — |
| 2024-11-22 | $5.09 | $5.09 | 587,700 | — | — |
| 2024-11-21 | $4.94 | $4.94 | 344,500 | — | — |
| 2024-11-20 | $4.90 | $4.90 | 396,100 | — | — |
| 2024-11-19 | $4.92 | $4.92 | 434,600 | — | — |
| 2024-11-18 | $4.98 | $4.98 | 610,100 | — | — |
| 2024-11-15 | $5.00 | $5.00 | 668,300 | — | — |
| 2024-11-14 | $5.10 | $5.10 | 835,500 | — | — |
| 2024-11-13 | $5.46 | $5.46 | 747,800 | — | — |
| 2024-11-12 | $5.40 | $5.40 | 991,400 | — | — |
| 2024-11-11 | $5.34 | $5.34 | 1,250,700 | — | — |
| 2024-11-08 | $5.19 | $5.19 | 830,900 | — | — |
| 2024-11-07 | $5.02 | $5.02 | 1,111,100 | — | — |
| 2024-11-06 | $4.89 | $4.89 | 909,900 | — | — |
| 2024-11-05 | $4.79 | $4.79 | 598,000 | — | — |
| 2024-11-04 | $4.85 | $4.85 | 783,100 | — | — |
| 2024-11-01 | $4.66 | $4.66 | 397,300 | — | — |
| 2024-10-31 | $4.65 | $4.65 | 469,000 | — | — |
| 2024-10-30 | $4.56 | $4.56 | 319,500 | — | — |
| 2024-10-29 | $4.69 | $4.69 | 261,900 | — | — |
| 2024-10-28 | $4.78 | $4.78 | 337,900 | — | — |
| 2024-10-25 | $4.55 | $4.55 | 445,800 | — | — |
| 2024-10-24 | $4.52 | $4.52 | 471,100 | — | — |
| 2024-10-23 | $4.69 | $4.69 | 335,100 | — | — |
| 2024-10-22 | $4.73 | $4.73 | 311,100 | — | — |
| 2024-10-21 | $4.73 | $4.73 | 389,100 | — | — |
| 2024-10-18 | $4.91 | $4.91 | 650,400 | — | — |
| 2024-10-17 | $4.74 | $4.74 | 396,000 | — | — |
| 2024-10-16 | $4.90 | $4.90 | 494,500 | — | — |
| 2024-10-15 | $4.80 | $4.80 | 1,006,000 | — | — |
| 2024-10-14 | $4.81 | $4.81 | 5,604,200 | — | — |
| 2024-10-11 | $4.44 | $4.44 | 246,000 | — | — |
| 2024-10-10 | $4.41 | $4.41 | 222,500 | — | — |
| 2024-10-09 | $4.47 | $4.47 | 230,700 | — | — |
| 2024-10-08 | $4.49 | $4.49 | 179,400 | — | — |
| 2024-10-07 | $4.50 | $4.50 | 243,100 | — | — |
| 2024-10-04 | $4.63 | $4.63 | 426,100 | — | — |
| 2024-10-03 | $4.50 | $4.50 | 281,900 | — | — |
| 2024-10-02 | $4.59 | $4.59 | 310,900 | — | — |
| 2024-10-01 | $4.54 | $4.54 | 416,200 | — | — |
| 2024-09-30 | $4.69 | $4.69 | 397,200 | — | — |
| 2024-09-27 | $4.67 | $4.67 | 442,500 | — | — |
| 2024-09-26 | $4.74 | $4.74 | 320,200 | — | — |
| 2024-09-25 | $4.85 | $4.85 | 503,200 | — | — |
| 2024-09-24 | $4.96 | $4.96 | 907,500 | — | — |
| 2024-09-23 | $4.75 | $4.75 | 780,500 | — | — |
| 2024-09-20 | $4.61 | $4.61 | 670,400 | — | — |
| 2024-09-19 | $4.65 | $4.65 | 1,845,500 | — | — |
| 2024-09-18 | $4.95 | $4.95 | 593,300 | — | — |
| 2024-09-17 | $4.94 | $4.94 | 672,400 | — | — |
| 2024-09-16 | $5.08 | $5.08 | 425,800 | — | — |
| 2024-09-13 | $5.10 | $5.10 | 498,500 | — | — |
| 2024-09-12 | $4.99 | $4.99 | 476,900 | — | — |
| 2024-09-11 | $4.92 | $4.92 | 470,600 | — | — |
| 2024-09-10 | $4.98 | $4.98 | 412,000 | — | — |
| 2024-09-09 | $5.02 | $5.02 | 543,900 | — | — |
| 2024-09-06 | $5.02 | $5.02 | 469,000 | — | — |
| 2024-09-05 | $5.08 | $5.08 | 435,500 | — | — |
| 2024-09-04 | $5.08 | $5.08 | 532,100 | — | — |
| 2024-09-03 | $5.08 | $5.08 | 570,200 | — | — |
| 2024-08-30 | $5.29 | $5.29 | 600,800 | — | — |
| 2024-08-29 | $5.22 | $5.22 | 336,400 | — | — |
| 2024-08-28 | $5.27 | $5.27 | 268,700 | — | — |
| 2024-08-27 | $5.35 | $5.35 | 349,700 | — | — |
| 2024-08-26 | $5.49 | $5.49 | 628,800 | — | — |
| 2024-08-23 | $5.46 | $5.46 | 478,900 | — | — |
| 2024-08-22 | $5.30 | $5.30 | 308,800 | — | — |
| 2024-08-21 | $5.40 | $5.40 | 343,800 | — | — |
| 2024-08-20 | $5.28 | $5.28 | 327,800 | — | — |
| 2024-08-19 | $5.35 | $5.35 | 582,400 | — | — |
| 2024-08-16 | $5.20 | $5.20 | 602,100 | — | — |
| 2024-08-15 | $5.17 | $5.17 | 825,000 | — | — |
| 2024-08-14 | $5.12 | $5.12 | 361,600 | — | — |
| 2024-08-13 | $5.11 | $5.11 | 573,700 | — | — |
| 2024-08-12 | $5.13 | $5.13 | 491,500 | — | — |
| 2024-08-09 | $5.19 | $5.19 | 469,500 | — | — |
| 2024-08-08 | $5.31 | $5.31 | 520,400 | — | — |
| 2024-08-07 | $5.20 | $5.20 | 545,600 | — | — |
| 2024-08-06 | $5.31 | $5.31 | 477,100 | — | — |
| 2024-08-05 | $5.31 | $5.31 | 923,300 | — | — |
| 2024-08-02 | $5.40 | $5.40 | 885,400 | — | — |
| 2024-08-01 | $5.64 | $5.64 | 1,065,400 | — | — |
| 2024-07-31 | $5.84 | $5.84 | 669,800 | — | — |
| 2024-07-30 | $5.84 | $5.84 | 523,500 | — | — |
| 2024-07-29 | $6.00 | $6.00 | 615,400 | — | — |
| 2024-07-26 | $6.18 | $6.18 | 357,300 | — | — |
| 2024-07-25 | $6.15 | $6.15 | 445,600 | — | — |
| 2024-07-24 | $6.17 | $6.17 | 415,100 | — | — |
| 2024-07-23 | $6.30 | $6.30 | 630,900 | — | — |
| 2024-07-22 | $6.34 | $6.34 | 764,900 | — | — |
| 2024-07-19 | $6.11 | $6.11 | 549,400 | — | — |
| 2024-07-18 | $6.07 | $6.07 | 890,000 | — | — |
| 2024-07-17 | $6.22 | $6.22 | 802,900 | — | — |
| 2024-07-16 | $6.23 | $6.23 | 1,024,200 | — | — |
| 2024-07-15 | $6.02 | $6.02 | 873,700 | — | — |
| 2024-07-12 | $5.92 | $5.92 | 884,800 | — | — |
| 2024-07-11 | $5.80 | $5.80 | 1,345,000 | — | — |
| 2024-07-10 | $5.21 | $5.21 | 557,000 | — | — |
| 2024-07-09 | $5.32 | $5.32 | 448,400 | — | — |
| 2024-07-08 | $5.27 | $5.27 | 557,700 | — | — |
| 2024-07-05 | $5.24 | $5.24 | 908,800 | — | — |
| 2024-07-03 | $5.36 | $5.36 | 628,200 | — | — |
| 2024-07-02 | $5.27 | $5.27 | 1,320,200 | — | — |
| 2024-07-01 | $5.58 | $5.58 | 546,100 | — | — |
| 2024-06-28 | $5.65 | $5.65 | 2,264,600 | — | — |
| 2024-06-27 | $5.81 | $5.81 | 639,400 | — | — |
| 2024-06-26 | $5.98 | $5.98 | 769,100 | — | — |
| 2024-06-25 | $6.14 | $6.14 | 632,900 | — | — |
| 2024-06-24 | $5.98 | $5.98 | 640,400 | — | — |
| 2024-06-21 | $6.12 | $6.12 | 1,422,200 | — | — |
| 2024-06-20 | $5.98 | $5.98 | 1,798,400 | — | — |
| 2024-06-18 | $6.34 | $6.34 | 1,040,600 | — | — |
| 2024-06-17 | $6.35 | $6.35 | 1,120,000 | — | — |
| 2024-06-14 | $6.24 | $6.24 | 1,134,900 | — | — |
| 2024-06-13 | $6.50 | $6.50 | 4,269,700 | — | — |
| 2024-06-12 | $5.92 | $5.92 | 749,300 | — | — |
| 2024-06-11 | $5.99 | $5.99 | 776,400 | — | — |
| 2024-06-10 | $5.98 | $5.98 | 852,700 | — | — |
| 2024-06-07 | $6.12 | $6.12 | 2,014,200 | — | — |
| 2024-06-06 | $6.27 | $6.27 | 9,809,000 | — | — |
| 2024-06-05 | $5.05 | $5.05 | 507,300 | — | — |
| 2024-06-04 | $5.03 | $5.03 | 932,200 | — | — |
| 2024-06-03 | $5.12 | $5.12 | 630,000 | — | — |
| 2024-05-31 | $5.11 | $5.11 | 763,500 | — | — |
| 2024-05-30 | $5.01 | $5.01 | 444,800 | — | — |
| 2024-05-29 | $4.92 | $4.92 | 687,600 | — | — |
| 2024-05-28 | $4.98 | $4.98 | 1,078,600 | — | — |
| 2024-05-24 | $5.23 | $5.23 | 896,900 | — | — |
| 2024-05-23 | $4.91 | $4.91 | 847,700 | — | — |
| 2024-05-22 | $5.14 | $5.14 | 701,200 | — | — |
| 2024-05-21 | $5.11 | $5.11 | 770,100 | — | — |
| 2024-05-20 | $5.27 | $5.27 | 685,600 | — | — |
| 2024-05-17 | $5.48 | $5.48 | 788,100 | — | — |
| 2024-05-16 | $5.58 | $5.58 | 1,093,000 | — | — |
| 2024-05-15 | $5.36 | $5.36 | 908,400 | — | — |
| 2024-05-14 | $5.13 | $5.13 | 774,300 | — | — |
| 2024-05-13 | $5.05 | $5.05 | 833,000 | — | — |
| 2024-05-10 | $5.04 | $5.04 | 1,384,000 | — | — |
| 2024-05-09 | $5.01 | $5.01 | 1,969,900 | — | — |
| 2024-05-08 | $5.36 | $5.36 | 2,041,100 | — | — |
| 2024-05-07 | $5.48 | $5.48 | 4,717,400 | — | — |
| 2024-05-06 | $4.84 | $4.84 | 1,288,500 | — | — |
| 2024-05-03 | $4.88 | $4.88 | 681,300 | — | — |
| 2024-05-02 | $4.68 | $4.68 | 847,700 | — | — |
| 2024-05-01 | $4.77 | $4.77 | 1,747,600 | — | — |
| 2024-04-30 | $4.76 | $4.76 | 692,300 | — | — |
| 2024-04-29 | $4.82 | $4.82 | 821,800 | — | — |
| 2024-04-26 | $4.62 | $4.62 | 821,900 | — | — |
| 2024-04-25 | $4.48 | $4.48 | 923,300 | — | — |
| 2024-04-24 | $4.56 | $4.56 | 1,458,600 | — | — |
| 2024-04-23 | $4.63 | $4.63 | 1,371,400 | — | — |
| 2024-04-22 | $4.80 | $4.80 | 2,114,900 | — | — |
| 2024-04-19 | $5.11 | $5.11 | 2,440,800 | — | — |
| 2024-04-18 | $4.97 | $4.97 | 3,859,500 | — | — |
| 2024-04-17 | $5.24 | $5.24 | 24,035,700 | — | — |
| 2024-04-16 | $4.05 | $4.05 | 790,200 | — | — |
| 2024-04-15 | $4.06 | $4.06 | 787,200 | — | — |
| 2024-04-12 | $4.12 | $4.12 | 762,900 | — | — |
| 2024-04-11 | $4.28 | $4.28 | 766,800 | — | — |
| 2024-04-10 | $4.28 | $4.28 | 1,158,900 | — | — |
| 2024-04-09 | $4.36 | $4.36 | 1,793,800 | — | — |
| 2024-04-08 | $4.51 | $4.51 | 1,690,100 | — | — |
| 2024-04-05 | $4.82 | $4.82 | 1,669,600 | — | — |
| 2024-04-04 | $4.92 | $4.92 | 6,158,500 | — | — |
| 2024-04-03 | $5.05 | $5.05 | 50,710,600 | — | — |
| 2024-04-02 | $3.91 | $3.91 | 2,122,900 | — | — |
| 2024-04-01 | $4.12 | $4.12 | 735,800 | — | — |
| 2024-03-28 | $4.11 | $4.11 | 1,372,200 | — | — |
| 2024-03-27 | $3.89 | $3.89 | 799,700 | — | — |
| 2024-03-26 | $3.86 | $3.86 | 604,400 | — | — |
| 2024-03-25 | $3.87 | $3.87 | 593,600 | — | — |
| 2024-03-22 | $3.89 | $3.89 | 514,500 | — | — |
| 2024-03-21 | $3.91 | $3.91 | 883,200 | — | — |
| 2024-03-20 | $3.80 | $3.80 | 613,500 | — | — |
| 2024-03-19 | $3.76 | $3.76 | 606,400 | — | — |
| 2024-03-18 | $3.75 | $3.75 | 842,400 | — | — |
| 2024-03-15 | $3.81 | $3.81 | 1,116,400 | — | — |
| 2024-03-14 | $3.80 | $3.80 | 717,500 | — | — |
| 2024-03-13 | $3.84 | $3.84 | 756,800 | — | — |
| 2024-03-12 | $3.88 | $3.88 | 604,600 | — | — |
| 2024-03-11 | $4.01 | $4.01 | 798,500 | — | — |
| 2024-03-08 | $3.87 | $3.87 | 1,160,000 | — | — |
| 2024-03-07 | $3.82 | $3.82 | 971,300 | — | — |
| 2024-03-06 | $3.91 | $3.91 | 1,544,300 | — | — |
| 2024-03-05 | $4.14 | $4.14 | 854,500 | — | — |
| 2024-03-04 | $4.27 | $4.27 | 1,533,100 | — | — |
| 2024-03-01 | $4.61 | $4.61 | 1,136,000 | — | — |
| 2024-02-29 | $4.47 | $4.47 | 738,900 | — | — |
| 2024-02-28 | $4.47 | $4.47 | 888,700 | — | — |
| 2024-02-27 | $4.59 | $4.59 | 1,028,000 | — | — |
| 2024-02-26 | $4.56 | $4.56 | 895,300 | — | — |
| 2024-02-23 | $4.45 | $4.45 | 434,100 | — | — |
| 2024-02-22 | $4.33 | $4.33 | 754,600 | — | — |
| 2024-02-21 | $4.34 | $4.34 | 712,900 | — | — |
| 2024-02-20 | $4.35 | $4.35 | 1,042,000 | — | — |
| 2024-02-16 | $4.38 | $4.38 | 1,015,000 | — | — |
| 2024-02-15 | $4.37 | $4.37 | 773,700 | — | — |
| 2024-02-14 | $4.25 | $4.25 | 683,800 | — | — |
| 2024-02-13 | $4.06 | $4.06 | 1,019,800 | — | — |
| 2024-02-12 | $4.33 | $4.33 | 1,444,900 | — | — |
| 2024-02-09 | $4.16 | $4.16 | 2,081,200 | — | — |
| 2024-02-08 | $4.07 | $4.07 | 2,596,600 | — | — |
| 2024-02-07 | $3.64 | $3.64 | 844,300 | — | — |
| 2024-02-06 | $3.73 | $3.73 | 1,015,200 | — | — |
| 2024-02-05 | $3.47 | $3.47 | 1,039,200 | — | — |
| 2024-02-02 | $3.63 | $3.63 | 648,800 | — | — |
| 2024-02-01 | $3.73 | $3.73 | 700,200 | — | — |
| 2024-01-31 | $3.60 | $3.60 | 865,600 | — | — |
| 2024-01-30 | $3.65 | $3.65 | 858,700 | — | — |
| 2024-01-29 | $3.80 | $3.80 | 700,900 | — | — |
| 2024-01-26 | $3.75 | $3.75 | 1,368,700 | — | — |
| 2024-01-25 | $3.79 | $3.79 | 622,000 | — | — |
| 2024-01-24 | $3.67 | $3.67 | 595,900 | — | — |
| 2024-01-23 | $3.71 | $3.71 | 1,134,900 | — | — |
| 2024-01-22 | $3.79 | $3.79 | 782,100 | — | — |
| 2024-01-19 | $3.66 | $3.66 | 640,000 | — | — |
| 2024-01-18 | $3.69 | $3.69 | 795,700 | — | — |
| 2024-01-17 | $3.76 | $3.76 | 1,593,600 | — | — |
| 2024-01-16 | $3.76 | $3.76 | 937,500 | — | — |
| 2024-01-12 | $3.85 | $3.85 | 1,341,200 | — | — |
| 2024-01-11 | $3.92 | $3.92 | 1,280,200 | — | — |
| 2024-01-10 | $3.94 | $3.94 | 1,588,700 | — | — |
| 2024-01-09 | $4.17 | $4.17 | 734,800 | — | — |
| 2024-01-08 | $4.26 | $4.26 | 736,000 | — | — |
| 2024-01-05 | $4.19 | $4.19 | 848,000 | — | — |
| 2024-01-04 | $4.23 | $4.23 | 854,400 | — | — |
| 2024-01-03 | $4.28 | $4.28 | 1,558,200 | — | — |
| 2024-01-02 | $4.52 | $4.52 | 1,568,300 | — | — |