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
- 2015-04-15 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 | $3.95 | $4.58 | 88,000 | — | — |
| 2024-12-30 | $4.09 | $4.75 | 111,600 | — | — |
| 2024-12-27 | $3.80 | $4.41 | 143,800 | — | — |
| 2024-12-26 | $4.23 | $4.91 | 75,300 | — | — |
| 2024-12-24 | $4.56 | $5.29 | 41,300 | — | — |
| 2024-12-23 | $4.50 | $5.22 | 473,300 | — | — |
| 2024-12-20 | $6.38 | $7.40 | 214,700 | — | — |
| 2024-12-19 | $6.34 | $7.36 | 64,300 | — | — |
| 2024-12-18 | $6.09 | $7.07 | 51,600 | — | — |
| 2024-12-17 | $6.74 | $7.82 | 50,400 | — | — |
| 2024-12-16 | $6.92 | $8.03 | 63,500 | — | — |
| 2024-12-13 | $6.95 | $8.07 | 100,700 | — | — |
| 2024-12-12 | $6.93 | $8.04 | 82,700 | — | — |
| 2024-12-11 | $7.07 | $8.21 | 108,000 | — | — |
| 2024-12-10 | $6.63 | $7.69 | 45,500 | — | — |
| 2024-12-09 | $6.56 | $7.61 | 57,400 | — | — |
| 2024-12-06 | $6.40 | $7.43 | 70,500 | — | — |
| 2024-12-05 | $6.31 | $7.32 | 85,800 | — | — |
| 2024-12-04 | $6.50 | $7.54 | 72,300 | — | — |
| 2024-12-03 | $6.73 | $7.81 | 78,100 | — | — |
| 2024-12-02 | $7.15 | $8.30 | 42,000 | — | — |
| 2024-11-29 | $7.61 | $8.83 | 41,600 | — | — |
| 2024-11-27 | $7.35 | $8.53 | 83,100 | — | — |
| 2024-11-26 | $6.81 | $7.90 | 46,400 | — | — |
| 2024-11-25 | $6.86 | $7.96 | 45,800 | — | — |
| 2024-11-22 | $6.83 | $7.93 | 37,400 | — | — |
| 2024-11-21 | $6.62 | $7.68 | 30,700 | — | — |
| 2024-11-20 | $6.49 | $7.53 | 51,300 | — | — |
| 2024-11-19 | $6.67 | $7.74 | 29,400 | — | — |
| 2024-11-18 | $6.67 | $7.74 | 39,700 | — | — |
| 2024-11-15 | $6.66 | $7.73 | 95,500 | — | — |
| 2024-11-14 | $6.97 | $8.09 | 61,100 | — | — |
| 2024-11-13 | $7.10 | $8.24 | 35,100 | — | — |
| 2024-11-12 | $7.09 | $8.23 | 59,100 | — | — |
| 2024-11-11 | $7.30 | $8.47 | 52,600 | — | — |
| 2024-11-08 | $7.55 | $8.76 | 25,700 | — | — |
| 2024-11-07 | $7.36 | $8.54 | 114,200 | — | — |
| 2024-11-06 | $8.25 | $9.57 | 153,800 | — | — |
| 2024-11-05 | $7.46 | $8.66 | 24,400 | — | — |
| 2024-11-04 | $7.30 | $8.47 | 16,400 | — | — |
| 2024-11-01 | $7.35 | $8.53 | 27,400 | — | — |
| 2024-10-31 | $7.26 | $8.43 | 31,300 | — | — |
| 2024-10-30 | $7.39 | $8.58 | 62,100 | — | — |
| 2024-10-29 | $7.16 | $8.30 | 66,000 | — | — |
| 2024-10-28 | $7.71 | $8.95 | 61,500 | — | — |
| 2024-10-25 | $7.17 | $8.32 | 64,300 | — | — |
| 2024-10-24 | $7.24 | $8.40 | 70,400 | — | — |
| 2024-10-23 | $7.14 | $8.29 | 31,700 | — | — |
| 2024-10-22 | $7.51 | $8.72 | 25,800 | — | — |
| 2024-10-21 | $7.57 | $8.79 | 19,100 | — | — |
| 2024-10-18 | $7.55 | $8.76 | 19,500 | — | — |
| 2024-10-17 | $7.54 | $8.75 | 28,800 | — | — |
| 2024-10-16 | $7.71 | $8.95 | 39,900 | — | — |
| 2024-10-15 | $7.45 | $8.65 | 36,800 | — | — |
| 2024-10-14 | $7.70 | $8.94 | 27,300 | — | — |
| 2024-10-11 | $7.45 | $8.65 | 34,600 | — | — |
| 2024-10-10 | $6.97 | $8.09 | 12,200 | — | — |
| 2024-10-09 | $7.08 | $8.22 | 16,500 | — | — |
| 2024-10-08 | $6.88 | $7.98 | 31,300 | — | — |
| 2024-10-07 | $7.19 | $8.34 | 22,400 | — | — |
| 2024-10-04 | $7.48 | $8.68 | 19,300 | — | — |
| 2024-10-03 | $7.05 | $8.18 | 19,100 | — | — |
| 2024-10-02 | $7.50 | $8.70 | 29,400 | — | — |
| 2024-10-01 | $7.40 | $8.59 | 32,700 | — | — |
| 2024-09-30 | $7.73 | $8.97 | 100,900 | — | — |
| 2024-09-27 | $7.21 | $8.37 | 30,000 | — | — |
| 2024-09-26 | $6.70 | $7.78 | 56,800 | — | — |
| 2024-09-25 | $6.55 | $7.60 | 39,800 | — | — |
| 2024-09-24 | $6.74 | $7.82 | 59,500 | — | — |
| 2024-09-23 | $6.79 | $7.88 | 62,600 | — | — |
| 2024-09-20 | $6.79 | $7.88 | 289,700 | — | — |
| 2024-09-19 | $7.95 | $9.23 | 50,100 | — | — |
| 2024-09-18 | $7.50 | $8.70 | 32,600 | — | — |
| 2024-09-17 | $7.39 | $8.58 | 45,900 | — | — |
| 2024-09-16 | $7.08 | $8.22 | 25,900 | — | — |
| 2024-09-13 | $7.06 | $8.19 | 20,400 | — | — |
| 2024-09-12 | $6.82 | $7.92 | 30,100 | — | — |
| 2024-09-11 | $6.47 | $7.51 | 10,300 | — | — |
| 2024-09-10 | $6.65 | $7.72 | 38,200 | — | — |
| 2024-09-09 | $6.67 | $7.74 | 28,300 | — | — |
| 2024-09-06 | $6.52 | $7.57 | 46,800 | — | — |
| 2024-09-05 | $6.26 | $7.27 | 33,100 | — | — |
| 2024-09-04 | $5.72 | $6.64 | 33,100 | — | — |
| 2024-09-03 | $5.75 | $6.67 | 59,900 | — | — |
| 2024-08-30 | $6.40 | $7.43 | 41,800 | — | — |
| 2024-08-29 | $6.95 | $8.07 | 110,600 | — | — |
| 2024-08-28 | $6.69 | $7.76 | 38,900 | — | — |
| 2024-08-27 | $6.50 | $7.54 | 42,800 | — | — |
| 2024-08-26 | $6.55 | $7.60 | 121,500 | — | — |
| 2024-08-23 | $6.58 | $7.64 | 127,300 | — | — |
| 2024-08-22 | $6.12 | $7.10 | 106,100 | — | — |
| 2024-08-21 | $6.57 | $7.62 | 70,500 | — | — |
| 2024-08-20 | $6.22 | $7.22 | 19,100 | — | — |
| 2024-08-19 | $6.44 | $7.47 | 17,800 | — | — |
| 2024-08-16 | $6.07 | $7.04 | 15,600 | — | — |
| 2024-08-15 | $6.37 | $7.39 | 27,400 | — | — |
| 2024-08-14 | $6.24 | $7.24 | 9,500 | — | — |
| 2024-08-13 | $6.43 | $7.46 | 21,600 | — | — |
| 2024-08-12 | $6.54 | $7.59 | 28,100 | — | — |
| 2024-08-09 | $6.59 | $7.65 | 29,900 | — | — |
| 2024-08-08 | $6.59 | $7.65 | 15,200 | — | — |
| 2024-08-07 | $6.18 | $7.17 | 20,600 | — | — |
| 2024-08-06 | $6.51 | $7.56 | 55,800 | — | — |
| 2024-08-05 | $6.21 | $7.21 | 105,400 | — | — |
| 2024-08-02 | $6.70 | $7.78 | 74,000 | — | — |
| 2024-08-01 | $7.30 | $8.47 | 76,500 | — | — |
| 2024-07-31 | $7.72 | $8.96 | 61,500 | — | — |
| 2024-07-30 | $7.43 | $8.62 | 114,300 | — | — |
| 2024-07-29 | $7.23 | $8.39 | 43,900 | — | — |
| 2024-07-26 | $7.24 | $8.40 | 86,100 | — | — |
| 2024-07-25 | $7.02 | $8.15 | 97,300 | — | — |
| 2024-07-24 | $6.31 | $7.32 | 110,500 | — | — |
| 2024-07-23 | $6.37 | $7.39 | 35,800 | — | — |
| 2024-07-22 | $6.21 | $7.21 | 47,200 | — | — |
| 2024-07-19 | $5.97 | $6.93 | 131,800 | — | — |
| 2024-07-18 | $6.70 | $7.78 | 60,700 | — | — |
| 2024-07-17 | $6.58 | $7.64 | 100,200 | — | — |
| 2024-07-16 | $6.56 | $7.61 | 84,000 | — | — |
| 2024-07-15 | $6.29 | $7.30 | 115,000 | — | — |
| 2024-07-12 | $6.22 | $7.22 | 60,300 | — | — |
| 2024-07-11 | $6.66 | $7.73 | 142,300 | — | — |
| 2024-07-10 | $6.27 | $7.28 | 118,000 | — | — |
| 2024-07-09 | $5.94 | $6.89 | 38,500 | — | — |
| 2024-07-08 | $5.91 | $6.86 | 207,500 | — | — |
| 2024-07-05 | $5.70 | $6.62 | 76,000 | — | — |
| 2024-07-03 | $5.79 | $6.72 | 49,100 | — | — |
| 2024-07-02 | $5.69 | $6.60 | 175,200 | — | — |
| 2024-07-01 | $5.55 | $6.44 | 255,500 | — | — |
| 2024-06-28 | $5.14 | $5.97 | 2,161,000 | — | — |
| 2024-06-27 | $4.61 | $5.35 | 157,500 | — | — |
| 2024-06-26 | $4.89 | $5.68 | 157,300 | — | — |
| 2024-06-25 | $4.80 | $5.57 | 291,100 | — | — |
| 2024-06-24 | $4.54 | $5.27 | 141,100 | — | — |
| 2024-06-21 | $5.16 | $5.99 | 85,100 | — | — |
| 2024-06-20 | $5.12 | $5.94 | 142,000 | — | — |
| 2024-06-18 | $5.26 | $6.10 | 796,500 | — | — |
| 2024-06-17 | $6.08 | $7.06 | 63,000 | — | — |
| 2024-06-14 | $6.10 | $7.08 | 49,600 | — | — |
| 2024-06-13 | $6.32 | $7.33 | 90,100 | — | — |
| 2024-06-12 | $6.28 | $7.29 | 95,800 | — | — |
| 2024-06-11 | $6.59 | $7.65 | 65,600 | — | — |
| 2024-06-10 | $6.63 | $7.69 | 49,200 | — | — |
| 2024-06-07 | $6.74 | $7.82 | 67,100 | — | — |
| 2024-06-06 | $7.10 | $8.24 | 52,000 | — | — |
| 2024-06-05 | $7.14 | $8.29 | 60,400 | — | — |
| 2024-06-04 | $7.41 | $8.60 | 57,000 | — | — |
| 2024-06-03 | $6.94 | $8.05 | 76,200 | — | — |
| 2024-05-31 | $7.25 | $8.41 | 26,400 | — | — |
| 2024-05-30 | $7.49 | $8.69 | 75,100 | — | — |
| 2024-05-29 | $7.37 | $8.55 | 63,000 | — | — |
| 2024-05-28 | $7.81 | $9.06 | 308,400 | — | — |
| 2024-05-24 | $8.31 | $9.64 | 92,700 | — | — |
| 2024-05-23 | $8.36 | $9.70 | 52,700 | — | — |
| 2024-05-22 | $8.59 | $9.97 | 55,800 | — | — |
| 2024-05-21 | $8.74 | $10.14 | 51,800 | — | — |
| 2024-05-20 | $8.54 | $9.91 | 29,300 | — | — |
| 2024-05-17 | $8.43 | $9.78 | 30,000 | — | — |
| 2024-05-16 | $8.58 | $9.96 | 23,000 | — | — |
| 2024-05-15 | $8.59 | $9.97 | 56,000 | — | — |
| 2024-05-14 | $8.81 | $10.22 | 43,100 | — | — |
| 2024-05-13 | $8.56 | $9.93 | 29,900 | — | — |
| 2024-05-10 | $8.31 | $9.64 | 39,500 | — | — |
| 2024-05-09 | $8.61 | $9.99 | 34,200 | — | — |
| 2024-05-08 | $9.33 | $10.83 | 86,100 | — | — |
| 2024-05-07 | $9.20 | $10.68 | 66,800 | — | — |
| 2024-05-06 | $9.38 | $10.89 | 68,700 | — | — |
| 2024-05-03 | $8.49 | $9.85 | 45,300 | — | — |
| 2024-05-02 | $8.02 | $9.31 | 53,100 | — | — |
| 2024-05-01 | $8.16 | $9.47 | 155,000 | — | — |
| 2024-04-30 | $7.67 | $8.90 | 92,600 | — | — |
| 2024-04-29 | $7.76 | $9.01 | 95,700 | — | — |
| 2024-04-26 | $7.87 | $9.13 | 59,400 | — | — |
| 2024-04-25 | $8.21 | $9.53 | 46,000 | — | — |
| 2024-04-24 | $8.07 | $9.37 | 67,400 | — | — |
| 2024-04-23 | $8.18 | $9.49 | 154,400 | — | — |
| 2024-04-22 | $7.95 | $9.23 | 58,100 | — | — |
| 2024-04-19 | $8.04 | $9.33 | 76,200 | — | — |
| 2024-04-18 | $7.91 | $9.18 | 98,700 | — | — |
| 2024-04-17 | $8.11 | $9.41 | 81,900 | — | — |
| 2024-04-16 | $8.96 | $10.40 | 110,200 | — | — |
| 2024-04-15 | $9.41 | $10.92 | 63,800 | — | — |
| 2024-04-12 | $9.25 | $10.74 | 53,900 | — | — |
| 2024-04-11 | $9.50 | $11.03 | 136,300 | — | — |
| 2024-04-10 | $9.89 | $11.48 | 112,800 | — | — |
| 2024-04-09 | $9.27 | $10.76 | 67,200 | — | — |
| 2024-04-08 | $9.73 | $11.29 | 211,100 | — | — |
| 2024-04-05 | $8.21 | $9.53 | 131,600 | — | — |
| 2024-04-04 | $9.38 | $10.89 | 117,700 | — | — |
| 2024-04-03 | $8.41 | $9.76 | 182,500 | — | — |
| 2024-04-02 | $8.47 | $9.83 | 173,600 | — | — |
| 2024-04-01 | $7.85 | $9.11 | 62,200 | — | — |
| 2024-03-28 | $8.13 | $9.44 | 70,100 | — | — |
| 2024-03-27 | $7.99 | $9.27 | 59,500 | — | — |
| 2024-03-26 | $7.97 | $9.25 | 146,400 | — | — |
| 2024-03-25 | $7.49 | $8.69 | 60,100 | — | — |
| 2024-03-22 | $7.50 | $8.70 | 69,200 | — | — |
| 2024-03-21 | $7.25 | $8.41 | 58,000 | — | — |
| 2024-03-20 | $7.16 | $8.31 | 57,500 | — | — |
| 2024-03-19 | $7.11 | $8.25 | 107,600 | — | — |
| 2024-03-18 | $6.63 | $7.69 | 110,900 | — | — |
| 2024-03-15 | $5.91 | $6.86 | 72,900 | — | — |
| 2024-03-14 | $6.36 | $7.38 | 60,900 | — | — |
| 2024-03-13 | $6.31 | $7.32 | 53,700 | — | — |
| 2024-03-12 | $6.33 | $7.35 | 63,300 | — | — |
| 2024-03-11 | $6.35 | $7.37 | 27,600 | — | — |
| 2024-03-08 | $6.40 | $7.43 | 49,400 | — | — |
| 2024-03-07 | $6.39 | $7.42 | 39,400 | — | — |
| 2024-03-06 | $6.40 | $7.43 | 51,200 | — | — |
| 2024-03-05 | $6.29 | $7.30 | 25,200 | — | — |
| 2024-03-04 | $6.39 | $7.42 | 51,000 | — | — |
| 2024-03-01 | $6.40 | $7.43 | 75,900 | — | — |
| 2024-02-29 | $6.26 | $7.27 | 32,000 | — | — |
| 2024-02-28 | $6.34 | $7.36 | 37,900 | — | — |
| 2024-02-27 | $6.39 | $7.42 | 48,100 | — | — |
| 2024-02-26 | $6.45 | $7.49 | 50,700 | — | — |
| 2024-02-23 | $6.45 | $7.49 | 52,600 | — | — |
| 2024-02-22 | $6.12 | $7.10 | 101,100 | — | — |
| 2024-02-21 | $6.90 | $8.01 | 267,200 | — | — |
| 2024-02-20 | $6.06 | $7.03 | 88,000 | — | — |
| 2024-02-16 | $5.90 | $6.85 | 29,400 | — | — |
| 2024-02-15 | $5.78 | $6.71 | 28,700 | — | — |
| 2024-02-14 | $6.05 | $7.02 | 40,500 | — | — |
| 2024-02-13 | $6.01 | $6.97 | 32,600 | — | — |
| 2024-02-12 | $6.02 | $6.99 | 50,500 | — | — |
| 2024-02-09 | $5.88 | $6.82 | 60,500 | — | — |
| 2024-02-08 | $5.44 | $6.31 | 21,500 | — | — |
| 2024-02-07 | $5.47 | $6.35 | 46,000 | — | — |
| 2024-02-06 | $5.42 | $6.29 | 27,800 | — | — |
| 2024-02-05 | $5.47 | $6.35 | 64,100 | — | — |
| 2024-02-02 | $5.43 | $6.30 | 57,900 | — | — |
| 2024-02-01 | $4.63 | $5.37 | 37,700 | — | — |
| 2024-01-31 | $4.59 | $5.33 | 29,400 | — | — |
| 2024-01-30 | $4.34 | $5.04 | 21,300 | — | — |
| 2024-01-29 | $4.30 | $4.99 | 22,100 | — | — |
| 2024-01-26 | $4.20 | $4.87 | 14,100 | — | — |
| 2024-01-25 | $4.22 | $4.90 | 19,300 | — | — |
| 2024-01-24 | $4.52 | $5.25 | 73,300 | — | — |
| 2024-01-23 | $4.55 | $5.28 | 12,700 | — | — |
| 2024-01-22 | $4.50 | $5.22 | 29,900 | — | — |
| 2024-01-19 | $4.65 | $5.40 | 12,700 | — | — |
| 2024-01-18 | $4.80 | $5.57 | 13,700 | — | — |
| 2024-01-17 | $4.87 | $5.65 | 23,000 | — | — |
| 2024-01-16 | $5.24 | $6.08 | 34,600 | — | — |
| 2024-01-12 | $5.00 | $5.80 | 38,400 | — | — |
| 2024-01-11 | $4.42 | $5.13 | 23,100 | — | — |
| 2024-01-10 | $4.67 | $5.42 | 33,600 | — | — |
| 2024-01-09 | $4.55 | $5.28 | 39,500 | — | — |
| 2024-01-08 | $4.05 | $4.70 | 18,600 | — | — |
| 2024-01-05 | $4.03 | $4.68 | 20,700 | — | — |
| 2024-01-04 | $4.24 | $4.92 | 15,400 | — | — |
| 2024-01-03 | $4.29 | $4.98 | 8,200 | — | — |
| 2024-01-02 | $4.34 | $5.04 | 9,200 | — | — |