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
- 2015-12-18 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 | $4.80 | $5.21 | 68,500 | — | — |
| 2024-12-30 | $4.73 | $5.13 | 209,400 | — | — |
| 2024-12-27 | $4.87 | $5.28 | 134,400 | — | — |
| 2024-12-26 | $4.96 | $5.38 | 126,100 | — | — |
| 2024-12-24 | $4.81 | $5.22 | 66,500 | — | — |
| 2024-12-23 | $4.72 | $5.12 | 33,900 | — | — |
| 2024-12-20 | $4.71 | $5.11 | 157,700 | — | — |
| 2024-12-19 | $4.54 | $4.92 | 71,600 | — | — |
| 2024-12-18 | $4.59 | $4.98 | 63,500 | — | — |
| 2024-12-17 | $4.75 | $5.15 | 62,200 | — | — |
| 2024-12-16 | $4.80 | $5.21 | 116,600 | — | — |
| 2024-12-13 | $4.78 | $5.18 | 73,900 | — | — |
| 2024-12-12 | $4.88 | $5.29 | 39,000 | — | — |
| 2024-12-11 | $4.88 | $5.29 | 149,000 | — | — |
| 2024-12-10 | $5.09 | $5.52 | 150,500 | — | — |
| 2024-12-09 | $5.11 | $5.54 | 447,000 | — | — |
| 2024-12-06 | $4.84 | $5.25 | 107,800 | — | — |
| 2024-12-05 | $4.72 | $5.12 | 128,200 | — | — |
| 2024-12-04 | $4.91 | $5.33 | 159,300 | — | — |
| 2024-12-03 | $4.83 | $5.24 | 324,400 | — | — |
| 2024-12-02 | $4.58 | $4.97 | 493,600 | — | — |
| 2024-11-29 | $5.03 | $5.46 | 196,800 | — | — |
| 2024-11-27 | $5.24 | $5.68 | 247,700 | — | — |
| 2024-11-26 | $4.55 | $4.94 | 114,100 | — | — |
| 2024-11-25 | $4.67 | $5.07 | 133,900 | — | — |
| 2024-11-22 | $4.85 | $5.26 | 112,300 | — | — |
| 2024-11-21 | $4.84 | $5.25 | 198,100 | — | — |
| 2024-11-20 | $4.86 | $5.27 | 523,800 | — | — |
| 2024-11-19 | $5.93 | $6.43 | 115,800 | — | — |
| 2024-11-18 | $5.82 | $6.31 | 103,700 | — | — |
| 2024-11-15 | $5.84 | $6.33 | 59,500 | — | — |
| 2024-11-14 | $5.92 | $6.42 | 113,100 | — | — |
| 2024-11-13 | $5.97 | $6.48 | 83,800 | — | — |
| 2024-11-12 | $5.92 | $6.42 | 117,100 | — | — |
| 2024-11-11 | $6.19 | $6.71 | 70,400 | — | — |
| 2024-11-08 | $6.05 | $6.56 | 150,800 | — | — |
| 2024-11-07 | $6.46 | $7.01 | 182,500 | — | — |
| 2024-11-06 | $5.94 | $6.44 | 153,100 | — | — |
| 2024-11-05 | $6.18 | $6.70 | 131,900 | — | — |
| 2024-11-04 | $5.83 | $6.32 | 66,900 | — | — |
| 2024-11-01 | $5.77 | $6.26 | 89,800 | — | — |
| 2024-10-31 | $5.64 | $6.12 | 111,900 | — | — |
| 2024-10-30 | $5.72 | $6.20 | 124,000 | — | — |
| 2024-10-29 | $5.67 | $6.15 | 152,000 | — | — |
| 2024-10-28 | $5.93 | $6.43 | 197,200 | — | — |
| 2024-10-25 | $5.66 | $6.14 | 105,700 | — | — |
| 2024-10-24 | $5.61 | $6.08 | 151,400 | — | — |
| 2024-10-23 | $5.75 | $6.24 | 139,700 | — | — |
| 2024-10-22 | $6.04 | $6.55 | 237,400 | — | — |
| 2024-10-21 | $5.93 | $6.43 | 104,900 | — | — |
| 2024-10-18 | $5.83 | $6.32 | 126,600 | — | — |
| 2024-10-17 | $5.55 | $6.02 | 182,500 | — | — |
| 2024-10-16 | $5.72 | $6.20 | 155,500 | — | — |
| 2024-10-15 | $5.61 | $6.08 | 391,700 | — | — |
| 2024-10-14 | $6.19 | $6.71 | 252,100 | — | — |
| 2024-10-11 | $6.49 | $7.04 | 207,100 | — | — |
| 2024-10-10 | $6.23 | $6.76 | 154,000 | — | — |
| 2024-10-09 | $6.42 | $6.96 | 233,600 | — | — |
| 2024-10-08 | $6.38 | $6.92 | 509,000 | — | — |
| 2024-10-07 | $7.57 | $8.21 | 500,500 | — | — |
| 2024-10-04 | $7.45 | $8.08 | 449,200 | — | — |
| 2024-10-03 | $7.54 | $8.18 | 492,300 | — | — |
| 2024-10-02 | $8.09 | $8.77 | 1,989,700 | — | — |
| 2024-10-01 | $7.30 | $7.92 | 945,500 | — | — |
| 2024-09-30 | $5.69 | $6.17 | 623,000 | — | — |
| 2024-09-27 | $5.19 | $5.41 | 360,800 | — | — |
| 2024-09-26 | $4.80 | $5.01 | 316,200 | — | — |
| 2024-09-25 | $4.58 | $4.78 | 104,900 | — | — |
| 2024-09-24 | $4.64 | $4.84 | 144,400 | — | — |
| 2024-09-23 | $4.53 | $4.72 | 87,100 | — | — |
| 2024-09-20 | $4.66 | $4.86 | 46,300 | — | — |
| 2024-09-19 | $4.66 | $4.86 | 76,900 | — | — |
| 2024-09-18 | $4.64 | $4.84 | 67,500 | — | — |
| 2024-09-17 | $4.69 | $4.89 | 45,300 | — | — |
| 2024-09-16 | $4.60 | $4.80 | 39,700 | — | — |
| 2024-09-13 | $4.50 | $4.69 | 44,900 | — | — |
| 2024-09-12 | $4.47 | $4.66 | 43,200 | — | — |
| 2024-09-11 | $4.47 | $4.66 | 36,600 | — | — |
| 2024-09-10 | $4.40 | $4.59 | 79,100 | — | — |
| 2024-09-09 | $4.47 | $4.66 | 63,200 | — | — |
| 2024-09-06 | $4.51 | $4.70 | 47,900 | — | — |
| 2024-09-05 | $4.52 | $4.71 | 66,900 | — | — |
| 2024-09-04 | $4.42 | $4.61 | 85,400 | — | — |
| 2024-09-03 | $4.36 | $4.55 | 90,800 | — | — |
| 2024-08-30 | $4.52 | $4.71 | 98,700 | — | — |
| 2024-08-29 | $4.52 | $4.71 | 128,600 | — | — |
| 2024-08-28 | $4.66 | $4.86 | 83,600 | — | — |
| 2024-08-27 | $4.85 | $5.06 | 44,600 | — | — |
| 2024-08-26 | $4.88 | $5.09 | 116,000 | — | — |
| 2024-08-23 | $4.86 | $5.07 | 60,200 | — | — |
| 2024-08-22 | $4.76 | $4.96 | 81,900 | — | — |
| 2024-08-21 | $4.62 | $4.82 | 96,700 | — | — |
| 2024-08-20 | $4.80 | $5.01 | 186,200 | — | — |
| 2024-08-19 | $4.92 | $5.13 | 130,100 | — | — |
| 2024-08-16 | $4.84 | $5.05 | 62,100 | — | — |
| 2024-08-15 | $4.71 | $4.91 | 93,600 | — | — |
| 2024-08-14 | $4.45 | $4.64 | 60,700 | — | — |
| 2024-08-13 | $4.65 | $4.85 | 60,600 | — | — |
| 2024-08-12 | $4.40 | $4.59 | 63,500 | — | — |
| 2024-08-09 | $4.42 | $4.61 | 57,600 | — | — |
| 2024-08-08 | $4.32 | $4.50 | 70,700 | — | — |
| 2024-08-07 | $4.37 | $4.56 | 36,600 | — | — |
| 2024-08-06 | $4.48 | $4.67 | 36,800 | — | — |
| 2024-08-05 | $4.34 | $4.53 | 98,500 | — | — |
| 2024-08-02 | $4.41 | $4.60 | 76,100 | — | — |
| 2024-08-01 | $4.51 | $4.70 | 55,400 | — | — |
| 2024-07-31 | $4.75 | $4.95 | 23,600 | — | — |
| 2024-07-30 | $4.70 | $4.90 | 34,200 | — | — |
| 2024-07-29 | $4.75 | $4.95 | 62,500 | — | — |
| 2024-07-26 | $4.64 | $4.84 | 38,900 | — | — |
| 2024-07-25 | $4.65 | $4.85 | 39,900 | — | — |
| 2024-07-24 | $4.68 | $4.88 | 47,700 | — | — |
| 2024-07-23 | $4.83 | $5.04 | 61,300 | — | — |
| 2024-07-22 | $4.97 | $5.18 | 58,100 | — | — |
| 2024-07-19 | $4.84 | $5.05 | 27,100 | — | — |
| 2024-07-18 | $4.81 | $5.02 | 57,000 | — | — |
| 2024-07-17 | $4.85 | $5.06 | 90,200 | — | — |
| 2024-07-16 | $4.84 | $5.05 | 65,500 | — | — |
| 2024-07-15 | $4.90 | $5.11 | 71,500 | — | — |
| 2024-07-12 | $4.83 | $5.04 | 71,800 | — | — |
| 2024-07-11 | $4.73 | $4.93 | 44,300 | — | — |
| 2024-07-10 | $4.57 | $4.77 | 84,900 | — | — |
| 2024-07-09 | $4.52 | $4.71 | 76,800 | — | — |
| 2024-07-08 | $4.37 | $4.56 | 97,900 | — | — |
| 2024-07-05 | $4.56 | $4.76 | 202,500 | — | — |
| 2024-07-03 | $4.81 | $5.02 | 46,200 | — | — |
| 2024-07-02 | $4.64 | $4.84 | 67,000 | — | — |
| 2024-07-01 | $4.70 | $4.90 | 58,800 | — | — |
| 2024-06-28 | $4.53 | $4.72 | 47,600 | — | — |
| 2024-06-27 | $4.53 | $4.72 | 72,100 | — | — |
| 2024-06-26 | $4.57 | $4.77 | 75,500 | — | — |
| 2024-06-25 | $4.71 | $4.91 | 200,400 | — | — |
| 2024-06-24 | $4.93 | $5.14 | 96,900 | — | — |
| 2024-06-21 | $4.93 | $5.14 | 220,500 | — | — |
| 2024-06-20 | $4.78 | $4.98 | 148,500 | — | — |
| 2024-06-18 | $4.87 | $5.08 | 70,600 | — | — |
| 2024-06-17 | $4.80 | $5.01 | 96,800 | — | — |
| 2024-06-14 | $4.72 | $4.92 | 138,400 | — | — |
| 2024-06-13 | $4.72 | $4.92 | 31,200 | — | — |
| 2024-06-12 | $4.78 | $4.98 | 36,600 | — | — |
| 2024-06-11 | $4.76 | $4.96 | 62,500 | — | — |
| 2024-06-10 | $4.71 | $4.91 | 42,700 | — | — |
| 2024-06-07 | $4.71 | $4.91 | 29,500 | — | — |
| 2024-06-06 | $4.77 | $4.97 | 61,400 | — | — |
| 2024-06-05 | $4.80 | $5.01 | 54,000 | — | — |
| 2024-06-04 | $4.77 | $4.97 | 50,000 | — | — |
| 2024-06-03 | $4.81 | $5.02 | 47,500 | — | — |
| 2024-05-31 | $4.84 | $5.05 | 53,600 | — | — |
| 2024-05-30 | $4.87 | $5.08 | 36,700 | — | — |
| 2024-05-29 | $4.75 | $4.95 | 114,000 | — | — |
| 2024-05-28 | $4.65 | $4.85 | 47,200 | — | — |
| 2024-05-24 | $4.69 | $4.89 | 69,000 | — | — |
| 2024-05-23 | $4.72 | $4.92 | 111,700 | — | — |
| 2024-05-22 | $5.05 | $5.27 | 98,100 | — | — |
| 2024-05-21 | $4.81 | $5.02 | 157,800 | — | — |
| 2024-05-20 | $5.02 | $5.23 | 107,100 | — | — |
| 2024-05-17 | $5.01 | $5.22 | 75,900 | — | — |
| 2024-05-16 | $5.04 | $5.26 | 45,800 | — | — |
| 2024-05-15 | $5.04 | $5.26 | 53,800 | — | — |
| 2024-05-14 | $5.07 | $5.29 | 61,000 | — | — |
| 2024-05-13 | $5.02 | $5.23 | 61,900 | — | — |
| 2024-05-10 | $5.12 | $5.34 | 85,600 | — | — |
| 2024-05-09 | $5.11 | $5.33 | 129,300 | — | — |
| 2024-05-08 | $4.90 | $5.11 | 115,800 | — | — |
| 2024-05-07 | $5.17 | $5.39 | 102,200 | — | — |
| 2024-05-06 | $5.36 | $5.59 | 154,100 | — | — |
| 2024-05-03 | $5.21 | $5.43 | 194,200 | — | — |
| 2024-05-02 | $5.45 | $5.68 | 328,600 | — | — |
| 2024-05-01 | $5.20 | $5.42 | 43,000 | — | — |
| 2024-04-30 | $5.04 | $5.26 | 60,000 | — | — |
| 2024-04-29 | $5.02 | $5.23 | 132,900 | — | — |
| 2024-04-26 | $5.08 | $5.30 | 141,300 | — | — |
| 2024-04-25 | $5.04 | $5.26 | 117,600 | — | — |
| 2024-04-24 | $5.08 | $5.30 | 92,500 | — | — |
| 2024-04-23 | $5.02 | $5.23 | 80,300 | — | — |
| 2024-04-22 | $4.97 | $5.18 | 111,700 | — | — |
| 2024-04-19 | $4.83 | $5.04 | 66,900 | — | — |
| 2024-04-18 | $4.85 | $5.06 | 83,500 | — | — |
| 2024-04-17 | $4.71 | $4.91 | 119,600 | — | — |
| 2024-04-16 | $4.81 | $5.02 | 111,800 | — | — |
| 2024-04-15 | $4.83 | $5.04 | 168,300 | — | — |
| 2024-04-12 | $5.15 | $5.37 | 157,200 | — | — |
| 2024-04-11 | $5.28 | $5.51 | 139,800 | — | — |
| 2024-04-10 | $5.22 | $5.44 | 207,000 | — | — |
| 2024-04-09 | $5.14 | $5.36 | 77,500 | — | — |
| 2024-04-08 | $5.07 | $5.29 | 242,600 | — | — |
| 2024-04-05 | $4.90 | $5.11 | 191,100 | — | — |
| 2024-04-04 | $4.61 | $4.81 | 178,300 | — | — |
| 2024-04-03 | $4.76 | $4.96 | 150,300 | — | — |
| 2024-04-02 | $4.76 | $4.96 | 136,100 | — | — |
| 2024-04-01 | $4.87 | $5.08 | 150,000 | — | — |
| 2024-03-28 | $4.51 | $4.70 | 191,100 | — | — |
| 2024-03-27 | $4.51 | $4.70 | 208,400 | — | — |
| 2024-03-26 | $4.68 | $4.88 | 280,000 | — | — |
| 2024-03-25 | $4.42 | $4.61 | 492,300 | — | — |
| 2024-03-22 | $5.07 | $5.29 | 183,700 | — | — |
| 2024-03-21 | $5.38 | $5.61 | 453,300 | — | — |
| 2024-03-20 | $5.43 | $5.66 | 298,900 | — | — |
| 2024-03-19 | $5.25 | $5.47 | 354,000 | — | — |
| 2024-03-18 | $5.70 | $5.94 | 184,700 | — | — |
| 2024-03-15 | $5.32 | $5.55 | 47,500 | — | — |
| 2024-03-14 | $5.29 | $5.52 | 46,800 | — | — |
| 2024-03-13 | $5.39 | $5.62 | 139,400 | — | — |
| 2024-03-12 | $5.23 | $5.45 | 92,400 | — | — |
| 2024-03-11 | $5.12 | $5.34 | 99,400 | — | — |
| 2024-03-08 | $4.87 | $5.08 | 106,300 | — | — |
| 2024-03-07 | $4.94 | $5.15 | 143,700 | — | — |
| 2024-03-06 | $5.10 | $5.32 | 59,800 | — | — |
| 2024-03-05 | $5.06 | $5.28 | 197,900 | — | — |
| 2024-03-04 | $5.50 | $5.74 | 252,300 | — | — |
| 2024-03-01 | $5.52 | $5.76 | 151,800 | — | — |
| 2024-02-29 | $5.13 | $5.35 | 46,700 | — | — |
| 2024-02-28 | $5.09 | $5.31 | 50,300 | — | — |
| 2024-02-27 | $5.26 | $5.49 | 114,500 | — | — |
| 2024-02-26 | $5.29 | $5.52 | 108,400 | — | — |
| 2024-02-23 | $5.12 | $5.34 | 59,400 | — | — |
| 2024-02-22 | $4.99 | $5.20 | 49,000 | — | — |
| 2024-02-21 | $4.90 | $5.11 | 52,100 | — | — |
| 2024-02-20 | $4.94 | $5.15 | 79,900 | — | — |
| 2024-02-16 | $5.02 | $5.23 | 209,600 | — | — |
| 2024-02-15 | $5.45 | $5.68 | 413,900 | — | — |
| 2024-02-14 | $4.69 | $4.89 | 81,900 | — | — |
| 2024-02-13 | $4.44 | $4.63 | 127,000 | — | — |
| 2024-02-12 | $4.47 | $4.66 | 56,500 | — | — |
| 2024-02-09 | $4.39 | $4.58 | 76,900 | — | — |
| 2024-02-08 | $4.64 | $4.84 | 48,200 | — | — |
| 2024-02-07 | $4.67 | $4.87 | 143,600 | — | — |
| 2024-02-06 | $4.83 | $5.04 | 128,700 | — | — |
| 2024-02-05 | $4.40 | $4.59 | 149,700 | — | — |
| 2024-02-02 | $4.48 | $4.67 | 241,100 | — | — |
| 2024-02-01 | $4.53 | $4.72 | 126,800 | — | — |
| 2024-01-31 | $4.30 | $4.48 | 215,400 | — | — |
| 2024-01-30 | $4.85 | $5.06 | 85,000 | — | — |
| 2024-01-29 | $4.88 | $5.09 | 155,400 | — | — |
| 2024-01-26 | $4.77 | $4.97 | 127,500 | — | — |
| 2024-01-25 | $4.99 | $5.20 | 187,500 | — | — |
| 2024-01-24 | $4.75 | $4.95 | 260,300 | — | — |
| 2024-01-23 | $4.50 | $4.69 | 197,600 | — | — |
| 2024-01-22 | $4.25 | $4.43 | 151,400 | — | — |
| 2024-01-19 | $4.11 | $4.29 | 107,600 | — | — |
| 2024-01-18 | $4.02 | $4.19 | 143,700 | — | — |
| 2024-01-17 | $3.86 | $4.03 | 97,900 | — | — |
| 2024-01-16 | $4.01 | $4.18 | 147,900 | — | — |
| 2024-01-12 | $4.08 | $4.25 | 145,400 | — | — |
| 2024-01-11 | $4.58 | $4.78 | 173,600 | — | — |
| 2024-01-10 | $4.52 | $4.71 | 139,500 | — | — |
| 2024-01-09 | $4.47 | $4.66 | 206,900 | — | — |
| 2024-01-08 | $4.25 | $4.43 | 278,000 | — | — |
| 2024-01-05 | $3.91 | $4.08 | 248,500 | — | — |
| 2024-01-04 | $4.10 | $4.28 | 295,500 | — | — |
| 2024-01-03 | $4.05 | $4.22 | 549,300 | — | — |
| 2024-01-02 | $3.59 | $3.74 | 320,000 | — | — |