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
- 2021-07-22 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 | $2.62 | $2.62 | 2,381,200 | — | — |
| 2024-12-30 | $2.65 | $2.65 | 2,266,600 | — | — |
| 2024-12-27 | $2.77 | $2.77 | 2,384,500 | — | — |
| 2024-12-26 | $2.98 | $2.98 | 1,870,600 | — | — |
| 2024-12-24 | $3.01 | $3.01 | 1,155,900 | — | — |
| 2024-12-23 | $2.93 | $2.93 | 1,440,600 | — | — |
| 2024-12-20 | $2.99 | $2.99 | 2,502,800 | — | — |
| 2024-12-19 | $2.92 | $2.92 | 2,635,000 | — | — |
| 2024-12-18 | $3.04 | $3.04 | 3,397,900 | — | — |
| 2024-12-17 | $3.33 | $3.33 | 2,323,500 | — | — |
| 2024-12-16 | $3.83 | $3.83 | 2,556,800 | — | — |
| 2024-12-13 | $3.70 | $3.70 | 2,436,600 | — | — |
| 2024-12-12 | $3.68 | $3.68 | 6,601,000 | — | — |
| 2024-12-11 | $4.38 | $4.38 | 4,949,800 | — | — |
| 2024-12-10 | $4.02 | $4.02 | 5,407,500 | — | — |
| 2024-12-09 | $3.21 | $3.21 | 1,957,300 | — | — |
| 2024-12-06 | $3.11 | $3.11 | 3,197,100 | — | — |
| 2024-12-05 | $2.92 | $2.92 | 1,609,800 | — | — |
| 2024-12-04 | $3.09 | $3.09 | 1,420,200 | — | — |
| 2024-12-03 | $2.99 | $2.99 | 1,422,600 | — | — |
| 2024-12-02 | $3.15 | $3.15 | 1,563,900 | — | — |
| 2024-11-29 | $3.05 | $3.05 | 488,700 | — | — |
| 2024-11-27 | $2.94 | $2.94 | 883,200 | — | — |
| 2024-11-26 | $2.75 | $2.75 | 1,033,300 | — | — |
| 2024-11-25 | $2.83 | $2.83 | 1,713,200 | — | — |
| 2024-11-22 | $2.56 | $2.56 | 1,091,800 | — | — |
| 2024-11-21 | $2.55 | $2.55 | 1,673,700 | — | — |
| 2024-11-20 | $2.68 | $2.68 | 1,060,000 | — | — |
| 2024-11-19 | $2.72 | $2.72 | 1,594,800 | — | — |
| 2024-11-18 | $2.77 | $2.77 | 959,000 | — | — |
| 2024-11-15 | $2.84 | $2.84 | 2,439,600 | — | — |
| 2024-11-14 | $3.02 | $3.02 | 3,287,400 | — | — |
| 2024-11-13 | $3.14 | $3.14 | 1,961,500 | — | — |
| 2024-11-12 | $3.64 | $3.64 | 2,213,400 | — | — |
| 2024-11-11 | $4.28 | $4.28 | 1,967,800 | — | — |
| 2024-11-08 | $4.07 | $4.07 | 837,400 | — | — |
| 2024-11-07 | $4.03 | $4.03 | 948,700 | — | — |
| 2024-11-06 | $4.14 | $4.14 | 1,989,100 | — | — |
| 2024-11-05 | $4.05 | $4.05 | 700,500 | — | — |
| 2024-11-04 | $4.00 | $4.00 | 702,200 | — | — |
| 2024-11-01 | $3.92 | $3.92 | 1,060,300 | — | — |
| 2024-10-31 | $3.84 | $3.84 | 1,359,400 | — | — |
| 2024-10-30 | $4.14 | $4.14 | 1,529,600 | — | — |
| 2024-10-29 | $4.17 | $4.17 | 1,097,900 | — | — |
| 2024-10-28 | $4.29 | $4.29 | 1,727,800 | — | — |
| 2024-10-25 | $4.07 | $4.07 | 645,500 | — | — |
| 2024-10-24 | $4.11 | $4.11 | 738,200 | — | — |
| 2024-10-23 | $4.11 | $4.11 | 610,700 | — | — |
| 2024-10-22 | $4.14 | $4.14 | 460,700 | — | — |
| 2024-10-21 | $4.04 | $4.04 | 722,500 | — | — |
| 2024-10-18 | $4.21 | $4.21 | 478,500 | — | — |
| 2024-10-17 | $4.02 | $4.02 | 484,700 | — | — |
| 2024-10-16 | $4.13 | $4.13 | 744,000 | — | — |
| 2024-10-15 | $3.98 | $3.98 | 619,200 | — | — |
| 2024-10-14 | $4.10 | $4.10 | 571,500 | — | — |
| 2024-10-11 | $4.07 | $4.07 | 1,175,300 | — | — |
| 2024-10-10 | $3.79 | $3.79 | 564,000 | — | — |
| 2024-10-09 | $3.81 | $3.81 | 725,600 | — | — |
| 2024-10-08 | $3.94 | $3.94 | 552,600 | — | — |
| 2024-10-07 | $3.92 | $3.92 | 453,100 | — | — |
| 2024-10-04 | $3.88 | $3.88 | 837,200 | — | — |
| 2024-10-03 | $3.81 | $3.81 | 572,900 | — | — |
| 2024-10-02 | $3.80 | $3.80 | 885,700 | — | — |
| 2024-10-01 | $3.62 | $3.62 | 1,053,900 | — | — |
| 2024-09-30 | $3.82 | $3.82 | 523,500 | — | — |
| 2024-09-27 | $3.97 | $3.97 | 544,800 | — | — |
| 2024-09-26 | $4.11 | $4.11 | 810,600 | — | — |
| 2024-09-25 | $3.88 | $3.88 | 734,800 | — | — |
| 2024-09-24 | $3.96 | $3.96 | 599,900 | — | — |
| 2024-09-23 | $4.03 | $4.03 | 855,800 | — | — |
| 2024-09-20 | $4.32 | $4.32 | 1,692,500 | — | — |
| 2024-09-19 | $4.31 | $4.31 | 1,237,200 | — | — |
| 2024-09-18 | $3.98 | $3.98 | 770,200 | — | — |
| 2024-09-17 | $3.95 | $3.95 | 685,900 | — | — |
| 2024-09-16 | $3.85 | $3.85 | 769,200 | — | — |
| 2024-09-13 | $3.90 | $3.90 | 591,100 | — | — |
| 2024-09-12 | $3.69 | $3.69 | 531,100 | — | — |
| 2024-09-11 | $3.65 | $3.65 | 921,500 | — | — |
| 2024-09-10 | $3.67 | $3.67 | 2,197,700 | — | — |
| 2024-09-09 | $3.50 | $3.50 | 1,994,500 | — | — |
| 2024-09-06 | $4.02 | $4.02 | 690,200 | — | — |
| 2024-09-05 | $4.13 | $4.13 | 785,900 | — | — |
| 2024-09-04 | $4.05 | $4.05 | 688,600 | — | — |
| 2024-09-03 | $3.99 | $3.99 | 1,040,500 | — | — |
| 2024-08-30 | $4.40 | $4.40 | 674,300 | — | — |
| 2024-08-29 | $4.30 | $4.30 | 891,100 | — | — |
| 2024-08-28 | $4.39 | $4.39 | 900,900 | — | — |
| 2024-08-27 | $4.49 | $4.49 | 673,000 | — | — |
| 2024-08-26 | $4.49 | $4.49 | 662,700 | — | — |
| 2024-08-23 | $4.49 | $4.49 | 747,900 | — | — |
| 2024-08-22 | $4.23 | $4.23 | 769,100 | — | — |
| 2024-08-21 | $4.35 | $4.35 | 741,800 | — | — |
| 2024-08-20 | $4.23 | $4.23 | 848,400 | — | — |
| 2024-08-19 | $4.17 | $4.17 | 1,137,800 | — | — |
| 2024-08-16 | $4.01 | $4.01 | 1,326,300 | — | — |
| 2024-08-15 | $4.14 | $4.14 | 2,117,700 | — | — |
| 2024-08-14 | $3.73 | $3.73 | 1,167,600 | — | — |
| 2024-08-13 | $3.88 | $3.88 | 958,300 | — | — |
| 2024-08-12 | $3.66 | $3.66 | 670,700 | — | — |
| 2024-08-09 | $3.69 | $3.69 | 775,800 | — | — |
| 2024-08-08 | $3.77 | $3.77 | 690,200 | — | — |
| 2024-08-07 | $3.64 | $3.64 | 1,009,700 | — | — |
| 2024-08-06 | $3.74 | $3.74 | 733,700 | — | — |
| 2024-08-05 | $3.58 | $3.58 | 1,347,400 | — | — |
| 2024-08-02 | $3.91 | $3.91 | 1,380,600 | — | — |
| 2024-08-01 | $4.04 | $4.04 | 821,500 | — | — |
| 2024-07-31 | $4.40 | $4.40 | 822,900 | — | — |
| 2024-07-30 | $4.23 | $4.23 | 646,000 | — | — |
| 2024-07-29 | $4.46 | $4.46 | 854,300 | — | — |
| 2024-07-26 | $4.48 | $4.48 | 735,200 | — | — |
| 2024-07-25 | $4.38 | $4.38 | 751,000 | — | — |
| 2024-07-24 | $4.22 | $4.22 | 958,900 | — | — |
| 2024-07-23 | $4.45 | $4.45 | 1,067,500 | — | — |
| 2024-07-22 | $4.10 | $4.10 | 1,075,200 | — | — |
| 2024-07-19 | $3.97 | $3.97 | 1,494,200 | — | — |
| 2024-07-18 | $4.11 | $4.11 | 2,252,400 | — | — |
| 2024-07-17 | $4.38 | $4.38 | 2,144,100 | — | — |
| 2024-07-16 | $4.35 | $4.35 | 2,539,100 | — | — |
| 2024-07-15 | $3.95 | $3.95 | 1,554,000 | — | — |
| 2024-07-12 | $4.03 | $4.03 | 2,696,200 | — | — |
| 2024-07-11 | $4.03 | $4.03 | 2,438,600 | — | — |
| 2024-07-10 | $3.61 | $3.61 | 1,439,700 | — | — |
| 2024-07-09 | $3.64 | $3.64 | 2,164,100 | — | — |
| 2024-07-08 | $3.30 | $3.30 | 2,528,700 | — | — |
| 2024-07-05 | $3.17 | $3.17 | 1,109,900 | — | — |
| 2024-07-03 | $3.18 | $3.18 | 1,334,700 | — | — |
| 2024-07-02 | $2.97 | $2.97 | 841,700 | — | — |
| 2024-07-01 | $3.01 | $3.01 | 1,138,300 | — | — |
| 2024-06-28 | $3.08 | $3.08 | 12,564,200 | — | — |
| 2024-06-27 | $3.05 | $3.05 | 1,511,500 | — | — |
| 2024-06-26 | $3.07 | $3.07 | 1,313,900 | — | — |
| 2024-06-25 | $2.94 | $2.94 | 1,675,300 | — | — |
| 2024-06-24 | $3.04 | $3.04 | 2,158,100 | — | — |
| 2024-06-21 | $3.02 | $3.02 | 4,594,500 | — | — |
| 2024-06-20 | $2.92 | $2.92 | 3,968,800 | — | — |
| 2024-06-18 | $3.48 | $3.48 | 1,491,300 | — | — |
| 2024-06-17 | $3.41 | $3.41 | 3,284,000 | — | — |
| 2024-06-14 | $3.98 | $3.98 | 1,763,500 | — | — |
| 2024-06-13 | $4.37 | $4.37 | 2,706,800 | — | — |
| 2024-06-12 | $4.96 | $4.96 | 1,464,400 | — | — |
| 2024-06-11 | $4.51 | $4.51 | 831,500 | — | — |
| 2024-06-10 | $4.52 | $4.52 | 1,097,000 | — | — |
| 2024-06-07 | $4.38 | $4.38 | 593,500 | — | — |
| 2024-06-06 | $4.37 | $4.37 | 898,600 | — | — |
| 2024-06-05 | $4.62 | $4.62 | 898,900 | — | — |
| 2024-06-04 | $4.35 | $4.35 | 1,302,000 | — | — |
| 2024-06-03 | $4.25 | $4.25 | 1,174,400 | — | — |
| 2024-05-31 | $4.21 | $4.21 | 1,075,000 | — | — |
| 2024-05-30 | $4.25 | $4.25 | 1,200,000 | — | — |
| 2024-05-29 | $4.18 | $4.18 | 1,860,000 | — | — |
| 2024-05-28 | $4.27 | $4.27 | 1,757,500 | — | — |
| 2024-05-24 | $4.21 | $4.21 | 875,900 | — | — |
| 2024-05-23 | $4.35 | $4.35 | 1,227,400 | — | — |
| 2024-05-22 | $4.61 | $4.61 | 1,185,100 | — | — |
| 2024-05-21 | $4.79 | $4.79 | 1,265,600 | — | — |
| 2024-05-20 | $4.61 | $4.61 | 817,100 | — | — |
| 2024-05-17 | $4.62 | $4.62 | 551,300 | — | — |
| 2024-05-16 | $4.74 | $4.74 | 692,300 | — | — |
| 2024-05-15 | $4.83 | $4.83 | 597,600 | — | — |
| 2024-05-14 | $4.83 | $4.83 | 699,000 | — | — |
| 2024-05-13 | $5.06 | $5.06 | 876,800 | — | — |
| 2024-05-10 | $4.91 | $4.91 | 709,100 | — | — |
| 2024-05-09 | $5.14 | $5.14 | 496,500 | — | — |
| 2024-05-08 | $4.94 | $4.94 | 349,700 | — | — |
| 2024-05-07 | $5.00 | $5.00 | 805,500 | — | — |
| 2024-05-06 | $5.21 | $5.21 | 476,800 | — | — |
| 2024-05-03 | $5.08 | $5.08 | 536,400 | — | — |
| 2024-05-02 | $4.98 | $4.98 | 660,700 | — | — |
| 2024-05-01 | $5.19 | $5.19 | 1,040,300 | — | — |
| 2024-04-30 | $4.74 | $4.74 | 642,700 | — | — |
| 2024-04-29 | $4.78 | $4.78 | 679,900 | — | — |
| 2024-04-26 | $4.58 | $4.58 | 640,100 | — | — |
| 2024-04-25 | $4.46 | $4.46 | 807,100 | — | — |
| 2024-04-24 | $4.53 | $4.53 | 854,500 | — | — |
| 2024-04-23 | $4.71 | $4.71 | 1,238,700 | — | — |
| 2024-04-22 | $4.51 | $4.51 | 1,622,800 | — | — |
| 2024-04-19 | $4.77 | $4.77 | 1,258,500 | — | — |
| 2024-04-18 | $4.97 | $4.97 | 1,102,300 | — | — |
| 2024-04-17 | $5.29 | $5.29 | 1,155,400 | — | — |
| 2024-04-16 | $5.38 | $5.38 | 1,347,600 | — | — |
| 2024-04-15 | $5.43 | $5.43 | 1,417,200 | — | — |
| 2024-04-12 | $5.83 | $5.83 | 1,271,600 | — | — |
| 2024-04-11 | $6.09 | $6.09 | 1,153,000 | — | — |
| 2024-04-10 | $6.08 | $6.08 | 2,271,400 | — | — |
| 2024-04-09 | $6.59 | $6.59 | 3,299,900 | — | — |
| 2024-04-08 | $5.64 | $5.64 | 1,018,600 | — | — |
| 2024-04-05 | $5.74 | $5.74 | 952,400 | — | — |
| 2024-04-04 | $5.59 | $5.59 | 999,000 | — | — |
| 2024-04-03 | $5.31 | $5.31 | 962,300 | — | — |
| 2024-04-02 | $5.14 | $5.14 | 1,841,500 | — | — |
| 2024-04-01 | $5.61 | $5.61 | 945,300 | — | — |
| 2024-03-28 | $5.68 | $5.68 | 1,217,900 | — | — |
| 2024-03-27 | $5.54 | $5.54 | 1,449,800 | — | — |
| 2024-03-26 | $5.21 | $5.21 | 2,082,200 | — | — |
| 2024-03-25 | $5.06 | $5.06 | 1,226,000 | — | — |
| 2024-03-22 | $4.95 | $4.95 | 1,106,700 | — | — |
| 2024-03-21 | $5.28 | $5.28 | 1,561,800 | — | — |
| 2024-03-20 | $5.09 | $5.09 | 848,000 | — | — |
| 2024-03-19 | $4.81 | $4.81 | 1,133,400 | — | — |
| 2024-03-18 | $4.66 | $4.66 | 991,500 | — | — |
| 2024-03-15 | $4.90 | $4.90 | 1,140,800 | — | — |
| 2024-03-14 | $4.79 | $4.79 | 1,100,800 | — | — |
| 2024-03-13 | $4.88 | $4.88 | 1,033,400 | — | — |
| 2024-03-12 | $4.94 | $4.94 | 1,273,700 | — | — |
| 2024-03-11 | $4.70 | $4.70 | 1,378,100 | — | — |
| 2024-03-08 | $5.02 | $5.02 | 1,925,500 | — | — |
| 2024-03-07 | $5.13 | $5.13 | 1,458,500 | — | — |
| 2024-03-06 | $5.36 | $5.36 | 1,445,400 | — | — |
| 2024-03-05 | $5.26 | $5.26 | 1,822,100 | — | — |
| 2024-03-04 | $5.74 | $5.74 | 2,939,800 | — | — |
| 2024-03-01 | $5.46 | $5.46 | 3,199,400 | — | — |
| 2024-02-29 | $5.16 | $5.16 | 3,037,200 | — | — |
| 2024-02-28 | $4.69 | $4.69 | 7,782,800 | — | — |
| 2024-02-27 | $4.92 | $4.92 | 1,048,500 | — | — |
| 2024-02-26 | $4.90 | $4.90 | 631,100 | — | — |
| 2024-02-23 | $4.69 | $4.69 | 865,600 | — | — |
| 2024-02-22 | $4.68 | $4.68 | 1,202,900 | — | — |
| 2024-02-21 | $4.92 | $4.92 | 738,800 | — | — |
| 2024-02-20 | $4.81 | $4.81 | 2,080,700 | — | — |
| 2024-02-16 | $5.33 | $5.33 | 1,995,400 | — | — |
| 2024-02-15 | $5.15 | $5.15 | 1,880,000 | — | — |
| 2024-02-14 | $4.70 | $4.70 | 1,449,600 | — | — |
| 2024-02-13 | $4.36 | $4.36 | 1,447,100 | — | — |
| 2024-02-12 | $4.54 | $4.54 | 1,280,300 | — | — |
| 2024-02-09 | $4.30 | $4.30 | 2,914,000 | — | — |
| 2024-02-08 | $4.11 | $4.11 | 789,200 | — | — |
| 2024-02-07 | $3.97 | $3.97 | 975,000 | — | — |
| 2024-02-06 | $4.34 | $4.34 | 1,093,900 | — | — |
| 2024-02-05 | $3.99 | $3.99 | 1,077,800 | — | — |
| 2024-02-02 | $4.43 | $4.43 | 2,265,900 | — | — |
| 2024-02-01 | $4.40 | $4.40 | 1,654,100 | — | — |
| 2024-01-31 | $3.96 | $3.96 | 1,405,800 | — | — |
| 2024-01-30 | $3.86 | $3.86 | 2,776,100 | — | — |
| 2024-01-29 | $3.98 | $3.98 | 1,387,500 | — | — |
| 2024-01-26 | $3.71 | $3.71 | 1,051,800 | — | — |
| 2024-01-25 | $3.65 | $3.65 | 1,098,900 | — | — |
| 2024-01-24 | $3.52 | $3.52 | 692,200 | — | — |
| 2024-01-23 | $3.65 | $3.65 | 913,100 | — | — |
| 2024-01-22 | $3.62 | $3.62 | 773,400 | — | — |
| 2024-01-19 | $3.41 | $3.41 | 1,629,200 | — | — |
| 2024-01-18 | $3.62 | $3.62 | 957,000 | — | — |
| 2024-01-17 | $3.64 | $3.64 | 1,150,300 | — | — |
| 2024-01-16 | $4.03 | $4.03 | 1,821,700 | — | — |
| 2024-01-12 | $3.99 | $3.99 | 1,064,900 | — | — |
| 2024-01-11 | $4.13 | $4.13 | 1,769,700 | — | — |
| 2024-01-10 | $4.40 | $4.40 | 1,657,800 | — | — |
| 2024-01-09 | $4.11 | $4.11 | 1,422,400 | — | — |
| 2024-01-08 | $4.18 | $4.18 | 1,501,500 | — | — |
| 2024-01-05 | $3.62 | $3.62 | 1,276,300 | — | — |
| 2024-01-04 | $3.72 | $3.72 | 1,455,900 | — | — |
| 2024-01-03 | $3.57 | $3.57 | 1,344,300 | — | — |
| 2024-01-02 | $3.69 | $3.69 | 2,049,800 | — | — |