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
- 2020-02-27 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 | $4.75 | $4.75 | 635,500 | — | — |
| 2024-12-30 | $4.75 | $4.75 | 395,300 | — | — |
| 2024-12-27 | $4.77 | $4.77 | 489,100 | — | — |
| 2024-12-26 | $4.78 | $4.78 | 525,000 | — | — |
| 2024-12-24 | $4.49 | $4.49 | 205,800 | — | — |
| 2024-12-23 | $4.36 | $4.36 | 289,700 | — | — |
| 2024-12-20 | $4.02 | $4.02 | 637,100 | — | — |
| 2024-12-19 | $3.87 | $3.87 | 348,400 | — | — |
| 2024-12-18 | $3.83 | $3.83 | 591,800 | — | — |
| 2024-12-17 | $4.05 | $4.05 | 349,800 | — | — |
| 2024-12-16 | $4.25 | $4.25 | 462,900 | — | — |
| 2024-12-13 | $4.34 | $4.34 | 291,600 | — | — |
| 2024-12-12 | $4.33 | $4.33 | 538,900 | — | — |
| 2024-12-11 | $4.50 | $4.50 | 307,200 | — | — |
| 2024-12-10 | $4.47 | $4.47 | 661,800 | — | — |
| 2024-12-09 | $4.78 | $4.78 | 916,500 | — | — |
| 2024-12-06 | $4.66 | $4.66 | 805,800 | — | — |
| 2024-12-05 | $4.38 | $4.38 | 249,100 | — | — |
| 2024-12-04 | $4.39 | $4.39 | 278,400 | — | — |
| 2024-12-03 | $4.31 | $4.31 | 685,600 | — | — |
| 2024-12-02 | $4.51 | $4.51 | 545,600 | — | — |
| 2024-11-29 | $4.60 | $4.60 | 291,000 | — | — |
| 2024-11-27 | $4.75 | $4.75 | 431,700 | — | — |
| 2024-11-26 | $4.53 | $4.53 | 533,100 | — | — |
| 2024-11-25 | $4.50 | $4.50 | 1,381,700 | — | — |
| 2024-11-22 | $4.25 | $4.25 | 700,000 | — | — |
| 2024-11-21 | $3.77 | $3.77 | 321,400 | — | — |
| 2024-11-20 | $3.45 | $3.45 | 452,100 | — | — |
| 2024-11-19 | $3.66 | $3.66 | 308,500 | — | — |
| 2024-11-18 | $3.68 | $3.68 | 289,800 | — | — |
| 2024-11-15 | $3.73 | $3.73 | 222,400 | — | — |
| 2024-11-14 | $3.77 | $3.77 | 311,200 | — | — |
| 2024-11-13 | $3.85 | $3.85 | 280,600 | — | — |
| 2024-11-12 | $4.07 | $4.07 | 443,000 | — | — |
| 2024-11-11 | $4.16 | $4.16 | 559,900 | — | — |
| 2024-11-08 | $4.32 | $4.32 | 447,900 | — | — |
| 2024-11-07 | $4.30 | $4.30 | 567,300 | — | — |
| 2024-11-06 | $4.31 | $4.31 | 644,800 | — | — |
| 2024-11-05 | $4.05 | $4.05 | 334,800 | — | — |
| 2024-11-04 | $3.85 | $3.85 | 202,100 | — | — |
| 2024-11-01 | $3.94 | $3.94 | 363,600 | — | — |
| 2024-10-31 | $3.68 | $3.68 | 353,000 | — | — |
| 2024-10-30 | $4.00 | $4.00 | 281,100 | — | — |
| 2024-10-29 | $4.21 | $4.21 | 237,600 | — | — |
| 2024-10-28 | $4.48 | $4.48 | 406,200 | — | — |
| 2024-10-25 | $4.05 | $4.05 | 135,600 | — | — |
| 2024-10-24 | $4.09 | $4.09 | 231,000 | — | — |
| 2024-10-23 | $4.14 | $4.14 | 311,100 | — | — |
| 2024-10-22 | $4.12 | $4.12 | 249,400 | — | — |
| 2024-10-21 | $3.91 | $3.91 | 237,500 | — | — |
| 2024-10-18 | $4.16 | $4.16 | 425,800 | — | — |
| 2024-10-17 | $3.63 | $3.63 | 194,700 | — | — |
| 2024-10-16 | $3.62 | $3.62 | 232,500 | — | — |
| 2024-10-15 | $3.49 | $3.49 | 139,400 | — | — |
| 2024-10-14 | $3.45 | $3.45 | 130,200 | — | — |
| 2024-10-11 | $3.47 | $3.47 | 162,000 | — | — |
| 2024-10-10 | $3.46 | $3.46 | 118,500 | — | — |
| 2024-10-09 | $3.49 | $3.49 | 162,500 | — | — |
| 2024-10-08 | $3.50 | $3.50 | 286,900 | — | — |
| 2024-10-07 | $3.45 | $3.45 | 230,100 | — | — |
| 2024-10-04 | $3.28 | $3.28 | 148,600 | — | — |
| 2024-10-03 | $3.08 | $3.08 | 114,300 | — | — |
| 2024-10-02 | $3.15 | $3.15 | 120,200 | — | — |
| 2024-10-01 | $3.07 | $3.07 | 214,800 | — | — |
| 2024-09-30 | $3.29 | $3.29 | 174,600 | — | — |
| 2024-09-27 | $3.33 | $3.33 | 246,200 | — | — |
| 2024-09-26 | $3.45 | $3.45 | 224,100 | — | — |
| 2024-09-25 | $3.18 | $3.18 | 103,000 | — | — |
| 2024-09-24 | $3.33 | $3.33 | 131,300 | — | — |
| 2024-09-23 | $3.17 | $3.17 | 162,000 | — | — |
| 2024-09-20 | $3.19 | $3.19 | 530,400 | — | — |
| 2024-09-19 | $3.15 | $3.15 | 402,600 | — | — |
| 2024-09-18 | $2.88 | $2.88 | 171,200 | — | — |
| 2024-09-17 | $2.95 | $2.95 | 154,400 | — | — |
| 2024-09-16 | $2.89 | $2.89 | 98,800 | — | — |
| 2024-09-13 | $2.86 | $2.86 | 129,900 | — | — |
| 2024-09-12 | $2.73 | $2.73 | 154,900 | — | — |
| 2024-09-11 | $2.55 | $2.55 | 166,300 | — | — |
| 2024-09-10 | $2.41 | $2.41 | 188,800 | — | — |
| 2024-09-09 | $2.49 | $2.49 | 333,400 | — | — |
| 2024-09-06 | $2.44 | $2.44 | 322,900 | — | — |
| 2024-09-05 | $2.50 | $2.50 | 416,100 | — | — |
| 2024-09-04 | $2.52 | $2.52 | 633,700 | — | — |
| 2024-09-03 | $2.76 | $2.76 | 434,000 | — | — |
| 2024-08-30 | $3.30 | $3.30 | 141,100 | — | — |
| 2024-08-29 | $3.28 | $3.28 | 187,400 | — | — |
| 2024-08-28 | $3.18 | $3.18 | 339,900 | — | — |
| 2024-08-27 | $3.05 | $3.05 | 284,400 | — | — |
| 2024-08-26 | $2.95 | $2.95 | 273,600 | — | — |
| 2024-08-23 | $3.01 | $3.01 | 181,100 | — | — |
| 2024-08-22 | $2.89 | $2.89 | 257,400 | — | — |
| 2024-08-21 | $2.99 | $2.99 | 120,000 | — | — |
| 2024-08-20 | $2.96 | $2.96 | 215,300 | — | — |
| 2024-08-19 | $3.00 | $3.00 | 286,700 | — | — |
| 2024-08-16 | $2.77 | $2.77 | 184,900 | — | — |
| 2024-08-15 | $2.70 | $2.70 | 207,200 | — | — |
| 2024-08-14 | $2.69 | $2.69 | 171,300 | — | — |
| 2024-08-13 | $2.86 | $2.86 | 145,900 | — | — |
| 2024-08-12 | $2.78 | $2.78 | 457,300 | — | — |
| 2024-08-09 | $2.87 | $2.87 | 212,800 | — | — |
| 2024-08-08 | $2.87 | $2.87 | 341,100 | — | — |
| 2024-08-07 | $2.81 | $2.81 | 274,700 | — | — |
| 2024-08-06 | $2.91 | $2.91 | 231,600 | — | — |
| 2024-08-05 | $2.92 | $2.92 | 469,000 | — | — |
| 2024-08-02 | $3.16 | $3.16 | 250,000 | — | — |
| 2024-08-01 | $3.26 | $3.26 | 292,400 | — | — |
| 2024-07-31 | $3.63 | $3.63 | 291,400 | — | — |
| 2024-07-30 | $3.52 | $3.52 | 324,800 | — | — |
| 2024-07-29 | $3.55 | $3.55 | 384,300 | — | — |
| 2024-07-26 | $3.66 | $3.66 | 225,200 | — | — |
| 2024-07-25 | $3.37 | $3.37 | 325,000 | — | — |
| 2024-07-24 | $3.42 | $3.42 | 491,400 | — | — |
| 2024-07-23 | $3.66 | $3.66 | 1,037,600 | — | — |
| 2024-07-22 | $3.19 | $3.19 | 214,900 | — | — |
| 2024-07-19 | $3.29 | $3.29 | 255,300 | — | — |
| 2024-07-18 | $3.31 | $3.31 | 256,100 | — | — |
| 2024-07-17 | $3.38 | $3.38 | 385,700 | — | — |
| 2024-07-16 | $3.76 | $3.76 | 613,900 | — | — |
| 2024-07-15 | $3.40 | $3.40 | 411,200 | — | — |
| 2024-07-12 | $3.03 | $3.03 | 239,000 | — | — |
| 2024-07-11 | $2.86 | $2.86 | 226,200 | — | — |
| 2024-07-10 | $2.61 | $2.61 | 318,500 | — | — |
| 2024-07-09 | $2.72 | $2.72 | 297,300 | — | — |
| 2024-07-08 | $2.54 | $2.54 | 264,200 | — | — |
| 2024-07-05 | $2.35 | $2.35 | 428,700 | — | — |
| 2024-07-03 | $2.33 | $2.33 | 283,200 | — | — |
| 2024-07-02 | $2.29 | $2.29 | 374,200 | — | — |
| 2024-07-01 | $2.49 | $2.49 | 212,100 | — | — |
| 2024-06-28 | $2.52 | $2.52 | 929,700 | — | — |
| 2024-06-27 | $2.57 | $2.57 | 196,100 | — | — |
| 2024-06-26 | $2.52 | $2.52 | 147,600 | — | — |
| 2024-06-25 | $2.53 | $2.53 | 173,000 | — | — |
| 2024-06-24 | $2.58 | $2.58 | 116,500 | — | — |
| 2024-06-21 | $2.60 | $2.60 | 199,800 | — | — |
| 2024-06-20 | $2.56 | $2.56 | 265,800 | — | — |
| 2024-06-18 | $2.77 | $2.77 | 216,100 | — | — |
| 2024-06-17 | $2.76 | $2.76 | 172,100 | — | — |
| 2024-06-14 | $2.76 | $2.76 | 176,700 | — | — |
| 2024-06-13 | $2.79 | $2.79 | 136,600 | — | — |
| 2024-06-12 | $2.99 | $2.99 | 170,700 | — | — |
| 2024-06-11 | $2.99 | $2.99 | 193,700 | — | — |
| 2024-06-10 | $3.11 | $3.11 | 121,100 | — | — |
| 2024-06-07 | $3.12 | $3.12 | 246,700 | — | — |
| 2024-06-06 | $3.16 | $3.16 | 138,400 | — | — |
| 2024-06-05 | $3.06 | $3.06 | 446,100 | — | — |
| 2024-06-04 | $3.09 | $3.09 | 210,900 | — | — |
| 2024-06-03 | $3.31 | $3.31 | 204,100 | — | — |
| 2024-05-31 | $3.23 | $3.23 | 154,700 | — | — |
| 2024-05-30 | $3.26 | $3.26 | 133,800 | — | — |
| 2024-05-29 | $3.16 | $3.16 | 196,300 | — | — |
| 2024-05-28 | $3.30 | $3.30 | 179,000 | — | — |
| 2024-05-24 | $3.41 | $3.41 | 169,700 | — | — |
| 2024-05-23 | $3.28 | $3.28 | 309,900 | — | — |
| 2024-05-22 | $3.45 | $3.45 | 206,500 | — | — |
| 2024-05-21 | $3.30 | $3.30 | 179,900 | — | — |
| 2024-05-20 | $3.47 | $3.47 | 287,000 | — | — |
| 2024-05-17 | $3.40 | $3.40 | 160,300 | — | — |
| 2024-05-16 | $3.40 | $3.40 | 219,600 | — | — |
| 2024-05-15 | $3.60 | $3.60 | 178,400 | — | — |
| 2024-05-14 | $3.79 | $3.79 | 328,200 | — | — |
| 2024-05-13 | $3.42 | $3.42 | 159,600 | — | — |
| 2024-05-10 | $3.35 | $3.35 | 272,300 | — | — |
| 2024-05-09 | $3.49 | $3.49 | 231,800 | — | — |
| 2024-05-08 | $3.46 | $3.46 | 288,700 | — | — |
| 2024-05-07 | $3.45 | $3.45 | 186,800 | — | — |
| 2024-05-06 | $3.44 | $3.44 | 254,200 | — | — |
| 2024-05-03 | $3.42 | $3.42 | 481,400 | — | — |
| 2024-05-02 | $3.10 | $3.10 | 333,400 | — | — |
| 2024-05-01 | $3.07 | $3.07 | 197,800 | — | — |
| 2024-04-30 | $3.12 | $3.12 | 256,000 | — | — |
| 2024-04-29 | $3.24 | $3.24 | 194,500 | — | — |
| 2024-04-26 | $3.09 | $3.09 | 187,800 | — | — |
| 2024-04-25 | $2.94 | $2.94 | 217,700 | — | — |
| 2024-04-24 | $3.13 | $3.13 | 199,200 | — | — |
| 2024-04-23 | $3.09 | $3.09 | 252,900 | — | — |
| 2024-04-22 | $2.99 | $2.99 | 256,600 | — | — |
| 2024-04-19 | $3.11 | $3.11 | 244,900 | — | — |
| 2024-04-18 | $3.10 | $3.10 | 374,100 | — | — |
| 2024-04-17 | $2.98 | $2.98 | 412,700 | — | — |
| 2024-04-16 | $3.18 | $3.18 | 250,300 | — | — |
| 2024-04-15 | $3.44 | $3.44 | 256,600 | — | — |
| 2024-04-12 | $3.58 | $3.58 | 210,400 | — | — |
| 2024-04-11 | $3.89 | $3.89 | 187,600 | — | — |
| 2024-04-10 | $3.90 | $3.90 | 301,400 | — | — |
| 2024-04-09 | $4.19 | $4.19 | 144,600 | — | — |
| 2024-04-08 | $4.04 | $4.04 | 172,200 | — | — |
| 2024-04-05 | $3.99 | $3.99 | 234,100 | — | — |
| 2024-04-04 | $4.17 | $4.17 | 356,100 | — | — |
| 2024-04-03 | $4.11 | $4.11 | 290,200 | — | — |
| 2024-04-02 | $4.04 | $4.04 | 279,100 | — | — |
| 2024-04-01 | $4.14 | $4.14 | 373,300 | — | — |
| 2024-03-28 | $3.93 | $3.93 | 669,200 | — | — |
| 2024-03-27 | $3.54 | $3.54 | 600,200 | — | — |
| 2024-03-26 | $3.48 | $3.48 | 561,400 | — | — |
| 2024-03-25 | $3.90 | $3.90 | 366,200 | — | — |
| 2024-03-22 | $4.09 | $4.09 | 713,700 | — | — |
| 2024-03-21 | $4.36 | $4.36 | 633,200 | — | — |
| 2024-03-20 | $4.81 | $4.81 | 747,000 | — | — |
| 2024-03-19 | $5.20 | $5.20 | 552,500 | — | — |
| 2024-03-18 | $5.05 | $5.05 | 348,520 | — | — |
| 2024-03-15 | $4.97 | $4.97 | 556,440 | — | — |
| 2024-03-14 | $4.88 | $4.88 | 263,020 | — | — |
| 2024-03-13 | $5.15 | $5.15 | 338,780 | — | — |
| 2024-03-12 | $5.50 | $5.50 | 800,340 | — | — |
| 2024-03-11 | $6.50 | $6.50 | 271,000 | — | — |
| 2024-03-08 | $6.60 | $6.60 | 747,460 | — | — |
| 2024-03-07 | $5.95 | $5.95 | 413,620 | — | — |
| 2024-03-06 | $5.45 | $5.45 | 397,260 | — | — |
| 2024-03-05 | $5.05 | $5.05 | 289,100 | — | — |
| 2024-03-04 | $5.15 | $5.15 | 308,780 | — | — |
| 2024-03-01 | $5.15 | $5.15 | 174,720 | — | — |
| 2024-02-29 | $5.05 | $5.05 | 256,880 | — | — |
| 2024-02-28 | $4.71 | $4.71 | 140,580 | — | — |
| 2024-02-27 | $4.83 | $4.83 | 156,100 | — | — |
| 2024-02-26 | $5.05 | $5.05 | 208,440 | — | — |
| 2024-02-23 | $4.77 | $4.77 | 167,320 | — | — |
| 2024-02-22 | $4.76 | $4.76 | 91,180 | — | — |
| 2024-02-21 | $4.70 | $4.70 | 200,740 | — | — |
| 2024-02-20 | $4.76 | $4.76 | 286,260 | — | — |
| 2024-02-16 | $5.30 | $5.30 | 158,460 | — | — |
| 2024-02-15 | $5.35 | $5.35 | 254,700 | — | — |
| 2024-02-14 | $4.93 | $4.93 | 153,580 | — | — |
| 2024-02-13 | $4.71 | $4.71 | 261,500 | — | — |
| 2024-02-12 | $5.10 | $5.10 | 324,700 | — | — |
| 2024-02-09 | $5.35 | $5.35 | 439,660 | — | — |
| 2024-02-08 | $4.40 | $4.40 | 122,840 | — | — |
| 2024-02-07 | $4.21 | $4.21 | 127,360 | — | — |
| 2024-02-06 | $4.48 | $4.48 | 166,840 | — | — |
| 2024-02-05 | $4.17 | $4.17 | 117,460 | — | — |
| 2024-02-02 | $4.35 | $4.35 | 102,880 | — | — |
| 2024-02-01 | $4.14 | $4.14 | 165,640 | — | — |
| 2024-01-31 | $4.26 | $4.26 | 168,020 | — | — |
| 2024-01-30 | $4.09 | $4.09 | 153,780 | — | — |
| 2024-01-29 | $4.33 | $4.33 | 167,800 | — | — |
| 2024-01-26 | $4.28 | $4.28 | 174,680 | — | — |
| 2024-01-25 | $4.46 | $4.46 | 196,280 | — | — |
| 2024-01-24 | $4.42 | $4.42 | 170,360 | — | — |
| 2024-01-23 | $4.72 | $4.72 | 128,940 | — | — |
| 2024-01-22 | $4.68 | $4.68 | 238,620 | — | — |
| 2024-01-19 | $4.63 | $4.63 | 233,500 | — | — |
| 2024-01-18 | $4.65 | $4.65 | 391,620 | — | — |
| 2024-01-17 | $4.70 | $4.70 | 449,800 | — | — |
| 2024-01-16 | $5.05 | $5.05 | 372,100 | — | — |
| 2024-01-12 | $5.65 | $5.65 | 462,880 | — | — |
| 2024-01-11 | $5.80 | $5.80 | 518,560 | — | — |
| 2024-01-10 | $5.50 | $5.50 | 583,060 | — | — |
| 2024-01-09 | $5.00 | $5.00 | 874,860 | — | — |
| 2024-01-08 | $5.85 | $5.85 | 666,060 | — | — |
| 2024-01-05 | $5.60 | $5.60 | 605,300 | — | — |
| 2024-01-04 | $5.00 | $5.00 | 605,840 | — | — |
| 2024-01-03 | $5.05 | $5.05 | 2,016,160 | — | — |
| 2024-01-02 | $3.65 | $3.65 | 161,980 | — | — |