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
- 2010-10-21 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 | $3.93 | $3.93 | 382,000 | — | — |
| 2024-12-30 | $3.91 | $3.91 | 544,000 | — | — |
| 2024-12-27 | $3.60 | $3.60 | 363,800 | — | — |
| 2024-12-26 | $3.71 | $3.71 | 206,000 | — | — |
| 2024-12-24 | $3.60 | $3.60 | 381,000 | — | — |
| 2024-12-23 | $3.28 | $3.28 | 385,400 | — | — |
| 2024-12-20 | $3.44 | $3.44 | 540,800 | — | — |
| 2024-12-19 | $3.48 | $3.48 | 673,400 | — | — |
| 2024-12-18 | $3.37 | $3.37 | 482,600 | — | — |
| 2024-12-17 | $3.88 | $3.88 | 626,200 | — | — |
| 2024-12-16 | $3.98 | $3.98 | 548,800 | — | — |
| 2024-12-13 | $4.25 | $4.25 | 478,500 | — | — |
| 2024-12-12 | $4.43 | $4.43 | 458,100 | — | — |
| 2024-12-11 | $4.74 | $4.74 | 1,389,900 | — | — |
| 2024-12-10 | $5.38 | $5.38 | 495,200 | — | — |
| 2024-12-09 | $5.50 | $5.50 | 201,900 | — | — |
| 2024-12-06 | $5.65 | $5.65 | 305,100 | — | — |
| 2024-12-05 | $5.40 | $5.40 | 301,500 | — | — |
| 2024-12-04 | $5.65 | $5.65 | 227,900 | — | — |
| 2024-12-03 | $5.65 | $5.65 | 185,600 | — | — |
| 2024-12-02 | $5.94 | $5.94 | 264,900 | — | — |
| 2024-11-29 | $5.85 | $5.85 | 167,800 | — | — |
| 2024-11-27 | $5.77 | $5.77 | 314,400 | — | — |
| 2024-11-26 | $5.58 | $5.58 | 419,200 | — | — |
| 2024-11-25 | $5.58 | $5.58 | 277,000 | — | — |
| 2024-11-22 | $5.22 | $5.22 | 233,900 | — | — |
| 2024-11-21 | $5.27 | $5.27 | 152,400 | — | — |
| 2024-11-20 | $5.07 | $5.07 | 99,500 | — | — |
| 2024-11-19 | $5.06 | $5.06 | 147,400 | — | — |
| 2024-11-18 | $5.16 | $5.16 | 116,900 | — | — |
| 2024-11-15 | $5.17 | $5.17 | 177,800 | — | — |
| 2024-11-14 | $5.25 | $5.25 | 94,600 | — | — |
| 2024-11-13 | $5.28 | $5.28 | 126,500 | — | — |
| 2024-11-12 | $5.36 | $5.36 | 181,800 | — | — |
| 2024-11-11 | $5.42 | $5.42 | 401,300 | — | — |
| 2024-11-08 | $5.40 | $5.40 | 255,300 | — | — |
| 2024-11-07 | $5.42 | $5.42 | 194,800 | — | — |
| 2024-11-06 | $5.27 | $5.27 | 304,700 | — | — |
| 2024-11-05 | $5.14 | $5.14 | 138,000 | — | — |
| 2024-11-04 | $5.07 | $5.07 | 120,700 | — | — |
| 2024-11-01 | $5.04 | $5.04 | 131,200 | — | — |
| 2024-10-31 | $5.01 | $5.01 | 180,400 | — | — |
| 2024-10-30 | $5.21 | $5.21 | 208,700 | — | — |
| 2024-10-29 | $5.23 | $5.23 | 162,900 | — | — |
| 2024-10-28 | $5.33 | $5.33 | 186,600 | — | — |
| 2024-10-25 | $5.19 | $5.19 | 125,700 | — | — |
| 2024-10-24 | $5.19 | $5.19 | 131,100 | — | — |
| 2024-10-23 | $5.22 | $5.22 | 160,700 | — | — |
| 2024-10-22 | $5.16 | $5.16 | 147,100 | — | — |
| 2024-10-21 | $5.18 | $5.18 | 162,400 | — | — |
| 2024-10-18 | $5.34 | $5.34 | 328,600 | — | — |
| 2024-10-17 | $5.41 | $5.41 | 185,100 | — | — |
| 2024-10-16 | $5.53 | $5.53 | 205,100 | — | — |
| 2024-10-15 | $5.57 | $5.57 | 436,200 | — | — |
| 2024-10-14 | $5.58 | $5.58 | 340,600 | — | — |
| 2024-10-11 | $5.18 | $5.18 | 246,900 | — | — |
| 2024-10-10 | $5.14 | $5.14 | 1,147,600 | — | — |
| 2024-10-09 | $5.09 | $5.09 | 144,800 | — | — |
| 2024-10-08 | $5.09 | $5.09 | 186,900 | — | — |
| 2024-10-07 | $5.08 | $5.08 | 133,300 | — | — |
| 2024-10-04 | $5.15 | $5.15 | 377,300 | — | — |
| 2024-10-03 | $5.10 | $5.10 | 227,500 | — | — |
| 2024-10-02 | $5.02 | $5.02 | 361,600 | — | — |
| 2024-10-01 | $5.04 | $5.04 | 777,300 | — | — |
| 2024-09-30 | $5.46 | $5.46 | 345,100 | — | — |
| 2024-09-27 | $5.53 | $5.53 | 346,800 | — | — |
| 2024-09-26 | $5.43 | $5.43 | 363,300 | — | — |
| 2024-09-25 | $5.32 | $5.32 | 505,000 | — | — |
| 2024-09-24 | $5.40 | $5.40 | 432,400 | — | — |
| 2024-09-23 | $5.41 | $5.41 | 449,900 | — | — |
| 2024-09-20 | $5.38 | $5.38 | 768,900 | — | — |
| 2024-09-19 | $5.41 | $5.41 | 397,000 | — | — |
| 2024-09-18 | $5.31 | $5.31 | 576,100 | — | — |
| 2024-09-17 | $5.09 | $5.09 | 910,700 | — | — |
| 2024-09-16 | $4.91 | $4.91 | 529,000 | — | — |
| 2024-09-13 | $4.89 | $4.89 | 673,300 | — | — |
| 2024-09-12 | $4.95 | $4.95 | 726,800 | — | — |
| 2024-09-11 | $4.75 | $4.75 | 2,413,600 | — | — |
| 2024-09-10 | $4.98 | $4.98 | 1,083,100 | — | — |
| 2024-09-09 | $5.17 | $5.17 | 1,076,000 | — | — |
| 2024-09-06 | $5.28 | $5.28 | 608,700 | — | — |
| 2024-09-05 | $5.31 | $5.31 | 885,400 | — | — |
| 2024-09-04 | $5.33 | $5.33 | 606,800 | — | — |
| 2024-09-03 | $5.50 | $5.50 | 437,200 | — | — |
| 2024-08-30 | $5.83 | $5.83 | 486,000 | — | — |
| 2024-08-29 | $5.80 | $5.80 | 318,700 | — | — |
| 2024-08-28 | $5.67 | $5.67 | 324,300 | — | — |
| 2024-08-27 | $5.73 | $5.73 | 480,600 | — | — |
| 2024-08-26 | $5.82 | $5.82 | 334,500 | — | — |
| 2024-08-23 | $5.98 | $5.98 | 410,500 | — | — |
| 2024-08-22 | $5.90 | $5.90 | 337,600 | — | — |
| 2024-08-21 | $5.98 | $5.98 | 475,200 | — | — |
| 2024-08-20 | $5.85 | $5.85 | 774,500 | — | — |
| 2024-08-19 | $6.01 | $6.01 | 582,200 | — | — |
| 2024-08-16 | $6.29 | $6.29 | 221,800 | — | — |
| 2024-08-15 | $6.25 | $6.25 | 197,200 | — | — |
| 2024-08-14 | $5.99 | $5.99 | 188,100 | — | — |
| 2024-08-13 | $6.14 | $6.14 | 205,800 | — | — |
| 2024-08-12 | $5.95 | $5.95 | 217,700 | — | — |
| 2024-08-09 | $6.07 | $6.07 | 194,800 | — | — |
| 2024-08-08 | $6.07 | $6.07 | 242,700 | — | — |
| 2024-08-07 | $5.80 | $5.80 | 235,800 | — | — |
| 2024-08-06 | $5.93 | $5.93 | 257,300 | — | — |
| 2024-08-05 | $5.80 | $5.80 | 464,700 | — | — |
| 2024-08-02 | $6.08 | $6.08 | 542,100 | — | — |
| 2024-08-01 | $6.55 | $6.55 | 680,900 | — | — |
| 2024-07-31 | $6.88 | $6.88 | 240,100 | — | — |
| 2024-07-30 | $6.73 | $6.73 | 178,800 | — | — |
| 2024-07-29 | $6.75 | $6.75 | 194,600 | — | — |
| 2024-07-26 | $6.86 | $6.86 | 611,800 | — | — |
| 2024-07-25 | $6.65 | $6.65 | 176,300 | — | — |
| 2024-07-24 | $6.57 | $6.57 | 395,000 | — | — |
| 2024-07-23 | $6.73 | $6.73 | 193,700 | — | — |
| 2024-07-22 | $6.75 | $6.75 | 285,800 | — | — |
| 2024-07-19 | $6.53 | $6.53 | 352,000 | — | — |
| 2024-07-18 | $6.71 | $6.71 | 274,500 | — | — |
| 2024-07-17 | $6.90 | $6.90 | 426,900 | — | — |
| 2024-07-16 | $6.86 | $6.86 | 284,200 | — | — |
| 2024-07-15 | $6.52 | $6.52 | 460,100 | — | — |
| 2024-07-12 | $6.49 | $6.49 | 441,900 | — | — |
| 2024-07-11 | $6.49 | $6.49 | 713,500 | — | — |
| 2024-07-10 | $6.09 | $6.09 | 458,000 | — | — |
| 2024-07-09 | $5.98 | $5.98 | 366,400 | — | — |
| 2024-07-08 | $5.95 | $5.95 | 261,500 | — | — |
| 2024-07-05 | $5.79 | $5.79 | 583,900 | — | — |
| 2024-07-03 | $5.80 | $5.80 | 192,700 | — | — |
| 2024-07-02 | $5.76 | $5.76 | 420,300 | — | — |
| 2024-07-01 | $5.96 | $5.96 | 571,200 | — | — |
| 2024-06-28 | $6.26 | $6.26 | 637,000 | — | — |
| 2024-06-27 | $6.11 | $6.11 | 528,900 | — | — |
| 2024-06-26 | $6.10 | $6.10 | 467,100 | — | — |
| 2024-06-25 | $5.98 | $5.98 | 495,300 | — | — |
| 2024-06-24 | $5.92 | $5.92 | 559,700 | — | — |
| 2024-06-21 | $5.84 | $5.84 | 472,600 | — | — |
| 2024-06-20 | $5.92 | $5.92 | 500,200 | — | — |
| 2024-06-18 | $6.02 | $6.02 | 696,900 | — | — |
| 2024-06-17 | $6.00 | $6.00 | 1,041,700 | — | — |
| 2024-06-14 | $6.16 | $6.16 | 696,200 | — | — |
| 2024-06-13 | $6.22 | $6.22 | 732,000 | — | — |
| 2024-06-12 | $6.42 | $6.42 | 1,833,200 | — | — |
| 2024-06-11 | $7.75 | $7.75 | 713,800 | — | — |
| 2024-06-10 | $7.90 | $7.90 | 336,400 | — | — |
| 2024-06-07 | $7.81 | $7.81 | 377,300 | — | — |
| 2024-06-06 | $7.91 | $7.91 | 287,300 | — | — |
| 2024-06-05 | $8.00 | $8.00 | 228,500 | — | — |
| 2024-06-04 | $7.94 | $7.94 | 303,100 | — | — |
| 2024-06-03 | $8.16 | $8.16 | 284,300 | — | — |
| 2024-05-31 | $8.16 | $8.16 | 412,400 | — | — |
| 2024-05-30 | $7.93 | $7.93 | 395,700 | — | — |
| 2024-05-29 | $7.86 | $7.86 | 305,400 | — | — |
| 2024-05-28 | $7.94 | $7.94 | 212,600 | — | — |
| 2024-05-24 | $7.84 | $7.84 | 137,500 | — | — |
| 2024-05-23 | $7.65 | $7.65 | 167,800 | — | — |
| 2024-05-22 | $7.73 | $7.73 | 217,300 | — | — |
| 2024-05-21 | $7.75 | $7.75 | 251,000 | — | — |
| 2024-05-20 | $7.76 | $7.76 | 306,000 | — | — |
| 2024-05-17 | $7.82 | $7.82 | 232,800 | — | — |
| 2024-05-16 | $7.76 | $7.76 | 209,000 | — | — |
| 2024-05-15 | $7.77 | $7.77 | 176,200 | — | — |
| 2024-05-14 | $7.62 | $7.62 | 235,900 | — | — |
| 2024-05-13 | $7.51 | $7.51 | 211,900 | — | — |
| 2024-05-10 | $7.48 | $7.48 | 198,000 | — | — |
| 2024-05-09 | $7.40 | $7.40 | 182,300 | — | — |
| 2024-05-08 | $7.25 | $7.25 | 188,900 | — | — |
| 2024-05-07 | $7.09 | $7.09 | 147,600 | — | — |
| 2024-05-06 | $7.02 | $7.02 | 137,100 | — | — |
| 2024-05-03 | $6.84 | $6.84 | 227,100 | — | — |
| 2024-05-02 | $6.97 | $6.97 | 282,900 | — | — |
| 2024-05-01 | $6.60 | $6.60 | 167,900 | — | — |
| 2024-04-30 | $6.59 | $6.59 | 189,800 | — | — |
| 2024-04-29 | $6.78 | $6.78 | 216,000 | — | — |
| 2024-04-26 | $6.75 | $6.75 | 143,500 | — | — |
| 2024-04-25 | $6.68 | $6.68 | 165,900 | — | — |
| 2024-04-24 | $6.81 | $6.81 | 247,000 | — | — |
| 2024-04-23 | $6.62 | $6.62 | 242,600 | — | — |
| 2024-04-22 | $6.43 | $6.43 | 227,800 | — | — |
| 2024-04-19 | $6.44 | $6.44 | 269,700 | — | — |
| 2024-04-18 | $6.47 | $6.47 | 222,500 | — | — |
| 2024-04-17 | $6.39 | $6.39 | 199,500 | — | — |
| 2024-04-16 | $6.38 | $6.38 | 216,200 | — | — |
| 2024-04-15 | $6.37 | $6.37 | 259,000 | — | — |
| 2024-04-12 | $6.35 | $6.35 | 230,000 | — | — |
| 2024-04-11 | $6.52 | $6.52 | 208,500 | — | — |
| 2024-04-10 | $6.47 | $6.47 | 217,500 | — | — |
| 2024-04-09 | $6.57 | $6.57 | 250,700 | — | — |
| 2024-04-08 | $6.59 | $6.59 | 232,700 | — | — |
| 2024-04-05 | $6.70 | $6.70 | 290,900 | — | — |
| 2024-04-04 | $6.57 | $6.57 | 221,700 | — | — |
| 2024-04-03 | $6.58 | $6.58 | 261,300 | — | — |
| 2024-04-02 | $6.51 | $6.51 | 208,700 | — | — |
| 2024-04-01 | $6.70 | $6.70 | 331,100 | — | — |
| 2024-03-28 | $6.80 | $6.80 | 441,500 | — | — |
| 2024-03-27 | $6.49 | $6.49 | 257,800 | — | — |
| 2024-03-26 | $6.37 | $6.37 | 231,900 | — | — |
| 2024-03-25 | $6.41 | $6.41 | 356,800 | — | — |
| 2024-03-22 | $6.29 | $6.29 | 319,800 | — | — |
| 2024-03-21 | $6.36 | $6.36 | 293,600 | — | — |
| 2024-03-20 | $6.49 | $6.49 | 364,000 | — | — |
| 2024-03-19 | $6.24 | $6.24 | 408,100 | — | — |
| 2024-03-18 | $6.14 | $6.14 | 541,800 | — | — |
| 2024-03-15 | $6.41 | $6.41 | 508,600 | — | — |
| 2024-03-14 | $6.41 | $6.41 | 481,600 | — | — |
| 2024-03-13 | $6.16 | $6.16 | 1,341,500 | — | — |
| 2024-03-12 | $7.11 | $7.11 | 385,200 | — | — |
| 2024-03-11 | $7.17 | $7.17 | 252,300 | — | — |
| 2024-03-08 | $7.36 | $7.36 | 292,600 | — | — |
| 2024-03-07 | $7.40 | $7.40 | 243,700 | — | — |
| 2024-03-06 | $7.55 | $7.55 | 220,500 | — | — |
| 2024-03-05 | $7.71 | $7.71 | 243,900 | — | — |
| 2024-03-04 | $7.80 | $7.80 | 297,900 | — | — |
| 2024-03-01 | $7.81 | $7.81 | 353,100 | — | — |
| 2024-02-29 | $7.80 | $7.80 | 193,400 | — | — |
| 2024-02-28 | $7.78 | $7.78 | 182,700 | — | — |
| 2024-02-27 | $7.79 | $7.79 | 449,300 | — | — |
| 2024-02-26 | $7.62 | $7.62 | 211,600 | — | — |
| 2024-02-23 | $7.47 | $7.47 | 261,900 | — | — |
| 2024-02-22 | $7.29 | $7.29 | 204,900 | — | — |
| 2024-02-21 | $7.40 | $7.40 | 160,300 | — | — |
| 2024-02-20 | $7.50 | $7.50 | 182,400 | — | — |
| 2024-02-16 | $7.75 | $7.75 | 201,600 | — | — |
| 2024-02-15 | $7.87 | $7.87 | 323,900 | — | — |
| 2024-02-14 | $7.69 | $7.69 | 148,000 | — | — |
| 2024-02-13 | $7.61 | $7.61 | 255,300 | — | — |
| 2024-02-12 | $7.96 | $7.96 | 287,700 | — | — |
| 2024-02-09 | $7.92 | $7.92 | 346,900 | — | — |
| 2024-02-08 | $7.90 | $7.90 | 289,300 | — | — |
| 2024-02-07 | $7.62 | $7.62 | 183,200 | — | — |
| 2024-02-06 | $7.65 | $7.65 | 153,700 | — | — |
| 2024-02-05 | $7.63 | $7.63 | 175,000 | — | — |
| 2024-02-02 | $7.84 | $7.84 | 242,000 | — | — |
| 2024-02-01 | $7.87 | $7.87 | 364,500 | — | — |
| 2024-01-31 | $7.68 | $7.68 | 294,000 | — | — |
| 2024-01-30 | $7.90 | $7.90 | 187,800 | — | — |
| 2024-01-29 | $7.82 | $7.82 | 169,600 | — | — |
| 2024-01-26 | $7.80 | $7.80 | 180,400 | — | — |
| 2024-01-25 | $7.79 | $7.79 | 170,800 | — | — |
| 2024-01-24 | $7.60 | $7.60 | 219,700 | — | — |
| 2024-01-23 | $7.68 | $7.68 | 185,700 | — | — |
| 2024-01-22 | $7.73 | $7.73 | 218,100 | — | — |
| 2024-01-19 | $7.45 | $7.45 | 381,600 | — | — |
| 2024-01-18 | $7.46 | $7.46 | 680,300 | — | — |
| 2024-01-17 | $7.44 | $7.44 | 488,700 | — | — |
| 2024-01-16 | $7.16 | $7.16 | 560,900 | — | — |
| 2024-01-12 | $7.08 | $7.08 | 355,100 | — | — |
| 2024-01-11 | $7.14 | $7.14 | 330,100 | — | — |
| 2024-01-10 | $7.17 | $7.17 | 649,300 | — | — |
| 2024-01-09 | $7.25 | $7.25 | 358,700 | — | — |
| 2024-01-08 | $7.35 | $7.35 | 288,300 | — | — |
| 2024-01-05 | $7.09 | $7.09 | 491,200 | — | — |
| 2024-01-04 | $7.24 | $7.24 | 454,500 | — | — |
| 2024-01-03 | $7.50 | $7.50 | 377,800 | — | — |
| 2024-01-02 | $7.49 | $7.49 | 384,900 | — | — |