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
- 2021-04-27 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 | $4.41 | $4.41 | 66,600 | — | — |
| 2024-12-30 | $4.43 | $4.43 | 56,800 | — | — |
| 2024-12-27 | $4.39 | $4.39 | 108,600 | — | — |
| 2024-12-26 | $4.42 | $4.42 | 43,500 | — | — |
| 2024-12-24 | $4.30 | $4.30 | 24,000 | — | — |
| 2024-12-23 | $4.14 | $4.14 | 63,100 | — | — |
| 2024-12-20 | $4.23 | $4.23 | 257,800 | — | — |
| 2024-12-19 | $4.18 | $4.18 | 148,000 | — | — |
| 2024-12-18 | $4.18 | $4.18 | 112,300 | — | — |
| 2024-12-17 | $4.48 | $4.48 | 115,400 | — | — |
| 2024-12-16 | $4.33 | $4.33 | 93,600 | — | — |
| 2024-12-13 | $4.54 | $4.54 | 41,200 | — | — |
| 2024-12-12 | $4.52 | $4.52 | 46,200 | — | — |
| 2024-12-11 | $4.51 | $4.51 | 48,700 | — | — |
| 2024-12-10 | $4.64 | $4.64 | 73,900 | — | — |
| 2024-12-09 | $4.62 | $4.62 | 82,700 | — | — |
| 2024-12-06 | $4.64 | $4.64 | 153,400 | — | — |
| 2024-12-05 | $4.44 | $4.44 | 87,600 | — | — |
| 2024-12-04 | $4.33 | $4.33 | 210,900 | — | — |
| 2024-12-03 | $4.55 | $4.55 | 91,400 | — | — |
| 2024-12-02 | $4.83 | $4.83 | 111,200 | — | — |
| 2024-11-29 | $4.75 | $4.75 | 109,000 | — | — |
| 2024-11-27 | $4.55 | $4.55 | 104,900 | — | — |
| 2024-11-26 | $4.34 | $4.34 | 57,300 | — | — |
| 2024-11-25 | $4.48 | $4.48 | 153,600 | — | — |
| 2024-11-22 | $4.31 | $4.31 | 44,900 | — | — |
| 2024-11-21 | $4.29 | $4.29 | 121,600 | — | — |
| 2024-11-20 | $4.10 | $4.10 | 356,300 | — | — |
| 2024-11-19 | $3.98 | $3.98 | 305,800 | — | — |
| 2024-11-18 | $4.30 | $4.30 | 188,000 | — | — |
| 2024-11-15 | $4.39 | $4.39 | 128,200 | — | — |
| 2024-11-14 | $4.43 | $4.43 | 146,400 | — | — |
| 2024-11-13 | $4.51 | $4.51 | 154,000 | — | — |
| 2024-11-12 | $4.75 | $4.75 | 114,100 | — | — |
| 2024-11-11 | $4.80 | $4.80 | 78,600 | — | — |
| 2024-11-08 | $4.84 | $4.84 | 98,900 | — | — |
| 2024-11-07 | $4.79 | $4.79 | 200,000 | — | — |
| 2024-11-06 | $4.93 | $4.93 | 232,900 | — | — |
| 2024-11-05 | $4.67 | $4.67 | 128,700 | — | — |
| 2024-11-04 | $4.32 | $4.32 | 118,400 | — | — |
| 2024-11-01 | $4.21 | $4.21 | 80,200 | — | — |
| 2024-10-31 | $4.08 | $4.08 | 859,600 | — | — |
| 2024-10-30 | $4.10 | $4.10 | 141,900 | — | — |
| 2024-10-29 | $4.06 | $4.06 | 69,700 | — | — |
| 2024-10-28 | $4.05 | $4.05 | 99,300 | — | — |
| 2024-10-25 | $3.99 | $3.99 | 78,100 | — | — |
| 2024-10-24 | $4.11 | $4.11 | 67,700 | — | — |
| 2024-10-23 | $4.15 | $4.15 | 83,500 | — | — |
| 2024-10-22 | $4.09 | $4.09 | 121,000 | — | — |
| 2024-10-21 | $3.94 | $3.94 | 90,100 | — | — |
| 2024-10-18 | $3.90 | $3.90 | 78,500 | — | — |
| 2024-10-17 | $3.98 | $3.98 | 69,900 | — | — |
| 2024-10-16 | $3.96 | $3.96 | 114,600 | — | — |
| 2024-10-15 | $3.82 | $3.82 | 99,300 | — | — |
| 2024-10-14 | $3.79 | $3.79 | 56,400 | — | — |
| 2024-10-11 | $3.73 | $3.73 | 113,400 | — | — |
| 2024-10-10 | $3.85 | $3.85 | 203,100 | — | — |
| 2024-10-09 | $3.70 | $3.70 | 183,400 | — | — |
| 2024-10-08 | $3.50 | $3.50 | 249,000 | — | — |
| 2024-10-07 | $3.57 | $3.57 | 447,300 | — | — |
| 2024-10-04 | $3.53 | $3.53 | 114,500 | — | — |
| 2024-10-03 | $3.51 | $3.51 | 134,100 | — | — |
| 2024-10-02 | $3.57 | $3.57 | 61,000 | — | — |
| 2024-10-01 | $3.64 | $3.64 | 190,600 | — | — |
| 2024-09-30 | $3.74 | $3.74 | 109,500 | — | — |
| 2024-09-27 | $3.80 | $3.80 | 97,000 | — | — |
| 2024-09-26 | $3.81 | $3.81 | 126,200 | — | — |
| 2024-09-25 | $3.77 | $3.77 | 101,300 | — | — |
| 2024-09-24 | $3.79 | $3.79 | 164,500 | — | — |
| 2024-09-23 | $4.02 | $4.02 | 129,700 | — | — |
| 2024-09-20 | $4.49 | $4.49 | 1,852,200 | — | — |
| 2024-09-19 | $4.45 | $4.45 | 107,100 | — | — |
| 2024-09-18 | $4.31 | $4.31 | 174,100 | — | — |
| 2024-09-17 | $4.44 | $4.44 | 201,700 | — | — |
| 2024-09-16 | $4.36 | $4.36 | 174,200 | — | — |
| 2024-09-13 | $4.25 | $4.25 | 342,400 | — | — |
| 2024-09-12 | $4.09 | $4.09 | 135,700 | — | — |
| 2024-09-11 | $4.18 | $4.18 | 239,700 | — | — |
| 2024-09-10 | $3.91 | $3.91 | 178,400 | — | — |
| 2024-09-09 | $3.95 | $3.95 | 315,100 | — | — |
| 2024-09-06 | $3.56 | $3.56 | 145,200 | — | — |
| 2024-09-05 | $3.88 | $3.88 | 61,400 | — | — |
| 2024-09-04 | $3.80 | $3.80 | 74,600 | — | — |
| 2024-09-03 | $3.81 | $3.81 | 119,000 | — | — |
| 2024-08-30 | $4.02 | $4.02 | 56,800 | — | — |
| 2024-08-29 | $4.02 | $4.02 | 79,600 | — | — |
| 2024-08-28 | $4.12 | $4.12 | 50,700 | — | — |
| 2024-08-27 | $4.23 | $4.23 | 67,300 | — | — |
| 2024-08-26 | $4.41 | $4.41 | 139,300 | — | — |
| 2024-08-23 | $4.64 | $4.64 | 192,700 | — | — |
| 2024-08-22 | $4.16 | $4.16 | 108,900 | — | — |
| 2024-08-21 | $4.12 | $4.12 | 42,900 | — | — |
| 2024-08-20 | $4.02 | $4.02 | 247,500 | — | — |
| 2024-08-19 | $4.06 | $4.06 | 60,000 | — | — |
| 2024-08-16 | $4.10 | $4.10 | 136,700 | — | — |
| 2024-08-15 | $3.97 | $3.97 | 187,500 | — | — |
| 2024-08-14 | $3.91 | $3.91 | 143,400 | — | — |
| 2024-08-13 | $3.87 | $3.87 | 128,300 | — | — |
| 2024-08-12 | $3.63 | $3.63 | 97,400 | — | — |
| 2024-08-09 | $3.77 | $3.77 | 53,400 | — | — |
| 2024-08-08 | $3.81 | $3.81 | 186,300 | — | — |
| 2024-08-07 | $3.81 | $3.80 | 157,200 | — | — |
| 2024-08-06 | $3.68 | $3.68 | 484,300 | — | — |
| 2024-08-05 | $4.04 | $4.04 | 204,200 | — | — |
| 2024-08-02 | $4.38 | $4.38 | 189,900 | — | — |
| 2024-08-01 | $4.62 | $4.62 | 144,500 | — | — |
| 2024-07-31 | $4.90 | $4.90 | 77,700 | — | — |
| 2024-07-30 | $4.82 | $4.82 | 78,100 | — | — |
| 2024-07-29 | $4.79 | $4.79 | 51,900 | — | — |
| 2024-07-26 | $5.06 | $5.06 | 106,200 | — | — |
| 2024-07-25 | $4.96 | $4.96 | 76,600 | — | — |
| 2024-07-24 | $4.79 | $4.79 | 52,300 | — | — |
| 2024-07-23 | $4.91 | $4.91 | 69,700 | — | — |
| 2024-07-22 | $4.94 | $4.94 | 104,200 | — | — |
| 2024-07-19 | $4.72 | $4.72 | 155,700 | — | — |
| 2024-07-18 | $4.77 | $4.77 | 63,700 | — | — |
| 2024-07-17 | $4.99 | $4.99 | 190,300 | — | — |
| 2024-07-16 | $5.16 | $5.16 | 154,600 | — | — |
| 2024-07-15 | $5.00 | $5.00 | 118,500 | — | — |
| 2024-07-12 | $4.78 | $4.78 | 117,800 | — | — |
| 2024-07-11 | $4.74 | $4.74 | 186,000 | — | — |
| 2024-07-10 | $4.55 | $4.55 | 79,200 | — | — |
| 2024-07-09 | $4.34 | $4.34 | 124,400 | — | — |
| 2024-07-08 | $4.62 | $4.62 | 152,900 | — | — |
| 2024-07-05 | $4.76 | $4.76 | 79,200 | — | — |
| 2024-07-03 | $4.76 | $4.76 | 19,100 | — | — |
| 2024-07-02 | $4.80 | $4.80 | 112,800 | — | — |
| 2024-07-01 | $4.92 | $4.92 | 108,400 | — | — |
| 2024-06-28 | $5.21 | $5.21 | 2,178,000 | — | — |
| 2024-06-27 | $4.91 | $4.91 | 171,600 | — | — |
| 2024-06-26 | $4.98 | $4.98 | 175,500 | — | — |
| 2024-06-25 | $4.93 | $4.93 | 92,500 | — | — |
| 2024-06-24 | $5.00 | $5.00 | 101,700 | — | — |
| 2024-06-21 | $5.30 | $5.30 | 695,400 | — | — |
| 2024-06-20 | $4.96 | $4.96 | 94,900 | — | — |
| 2024-06-18 | $4.99 | $4.99 | 111,200 | — | — |
| 2024-06-17 | $5.01 | $5.01 | 119,000 | — | — |
| 2024-06-14 | $4.70 | $4.70 | 115,100 | — | — |
| 2024-06-13 | $4.99 | $4.99 | 271,000 | — | — |
| 2024-06-12 | $5.18 | $5.18 | 211,800 | — | — |
| 2024-06-11 | $5.03 | $5.03 | 140,800 | — | — |
| 2024-06-10 | $4.84 | $4.84 | 88,700 | — | — |
| 2024-06-07 | $4.66 | $4.66 | 57,200 | — | — |
| 2024-06-06 | $4.60 | $4.60 | 171,600 | — | — |
| 2024-06-05 | $4.78 | $4.78 | 181,800 | — | — |
| 2024-06-04 | $4.71 | $4.71 | 173,300 | — | — |
| 2024-06-03 | $4.99 | $4.99 | 120,500 | — | — |
| 2024-05-31 | $4.77 | $4.77 | 515,000 | — | — |
| 2024-05-30 | $4.95 | $4.95 | 128,300 | — | — |
| 2024-05-29 | $5.07 | $5.07 | 189,400 | — | — |
| 2024-05-28 | $5.04 | $5.04 | 258,600 | — | — |
| 2024-05-24 | $4.52 | $4.52 | 55,100 | — | — |
| 2024-05-23 | $4.54 | $4.54 | 84,600 | — | — |
| 2024-05-22 | $4.77 | $4.77 | 151,500 | — | — |
| 2024-05-21 | $4.41 | $4.41 | 141,600 | — | — |
| 2024-05-20 | $4.53 | $4.53 | 89,500 | — | — |
| 2024-05-17 | $4.43 | $4.43 | 94,300 | — | — |
| 2024-05-16 | $4.55 | $4.55 | 162,600 | — | — |
| 2024-05-15 | $4.44 | $4.44 | 151,000 | — | — |
| 2024-05-14 | $4.69 | $4.69 | 88,700 | — | — |
| 2024-05-13 | $4.62 | $4.62 | 22,500 | — | — |
| 2024-05-10 | $4.61 | $4.61 | 60,200 | — | — |
| 2024-05-09 | $4.72 | $4.72 | 64,600 | — | — |
| 2024-05-08 | $4.58 | $4.58 | 23,500 | — | — |
| 2024-05-07 | $4.65 | $4.65 | 73,400 | — | — |
| 2024-05-06 | $4.56 | $4.56 | 78,800 | — | — |
| 2024-05-03 | $4.50 | $4.50 | 52,400 | — | — |
| 2024-05-02 | $4.81 | $4.81 | 30,400 | — | — |
| 2024-05-01 | $4.78 | $4.78 | 57,700 | — | — |
| 2024-04-30 | $4.60 | $4.60 | 70,200 | — | — |
| 2024-04-29 | $4.97 | $4.97 | 85,700 | — | — |
| 2024-04-26 | $4.75 | $4.75 | 61,300 | — | — |
| 2024-04-25 | $4.99 | $4.99 | 75,900 | — | — |
| 2024-04-24 | $4.99 | $4.99 | 91,400 | — | — |
| 2024-04-23 | $4.97 | $4.97 | 408,800 | — | — |
| 2024-04-22 | $4.87 | $4.87 | 144,500 | — | — |
| 2024-04-19 | $4.64 | $4.64 | 108,400 | — | — |
| 2024-04-18 | $4.63 | $4.63 | 109,900 | — | — |
| 2024-04-17 | $4.57 | $4.57 | 75,000 | — | — |
| 2024-04-16 | $4.40 | $4.40 | 82,400 | — | — |
| 2024-04-15 | $4.51 | $4.51 | 80,300 | — | — |
| 2024-04-12 | $4.70 | $4.70 | 55,800 | — | — |
| 2024-04-11 | $4.93 | $4.93 | 224,100 | — | — |
| 2024-04-10 | $4.63 | $4.63 | 118,700 | — | — |
| 2024-04-09 | $4.85 | $4.85 | 69,800 | — | — |
| 2024-04-08 | $4.88 | $4.88 | 105,200 | — | — |
| 2024-04-05 | $4.93 | $4.93 | 142,800 | — | — |
| 2024-04-04 | $5.13 | $5.13 | 69,000 | — | — |
| 2024-04-03 | $4.92 | $4.92 | 193,000 | — | — |
| 2024-04-02 | $4.98 | $4.98 | 310,600 | — | — |
| 2024-04-01 | $5.66 | $5.66 | 54,900 | — | — |
| 2024-03-28 | $5.66 | $5.66 | 50,700 | — | — |
| 2024-03-27 | $5.31 | $5.31 | 69,200 | — | — |
| 2024-03-26 | $5.07 | $5.07 | 43,000 | — | — |
| 2024-03-25 | $5.26 | $5.26 | 103,400 | — | — |
| 2024-03-22 | $5.47 | $5.47 | 194,900 | — | — |
| 2024-03-21 | $5.98 | $5.98 | 128,100 | — | — |
| 2024-03-20 | $6.14 | $6.14 | 70,600 | — | — |
| 2024-03-19 | $6.35 | $6.35 | 343,600 | — | — |
| 2024-03-18 | $6.57 | $6.57 | 401,400 | — | — |
| 2024-03-15 | $6.32 | $6.32 | 565,000 | — | — |
| 2024-03-14 | $6.36 | $6.36 | 353,800 | — | — |
| 2024-03-13 | $6.09 | $6.09 | 922,600 | — | — |
| 2024-03-12 | $6.00 | $6.00 | 215,000 | — | — |
| 2024-03-11 | $6.61 | $6.61 | 86,900 | — | — |
| 2024-03-08 | $6.33 | $6.33 | 130,000 | — | — |
| 2024-03-07 | $6.45 | $6.45 | 81,500 | — | — |
| 2024-03-06 | $6.30 | $6.30 | 102,600 | — | — |
| 2024-03-05 | $6.26 | $6.26 | 100,200 | — | — |
| 2024-03-04 | $6.49 | $6.49 | 131,300 | — | — |
| 2024-03-01 | $5.87 | $5.87 | 80,700 | — | — |
| 2024-02-29 | $5.86 | $5.86 | 49,800 | — | — |
| 2024-02-28 | $5.93 | $5.93 | 50,200 | — | — |
| 2024-02-27 | $6.08 | $6.08 | 60,600 | — | — |
| 2024-02-26 | $6.10 | $6.10 | 65,600 | — | — |
| 2024-02-23 | $5.91 | $5.91 | 177,400 | — | — |
| 2024-02-22 | $7.05 | $7.05 | 371,200 | — | — |
| 2024-02-21 | $5.82 | $5.82 | 55,300 | — | — |
| 2024-02-20 | $5.74 | $5.74 | 66,900 | — | — |
| 2024-02-16 | $5.55 | $5.55 | 26,500 | — | — |
| 2024-02-15 | $5.65 | $5.65 | 41,000 | — | — |
| 2024-02-14 | $5.71 | $5.71 | 166,100 | — | — |
| 2024-02-13 | $5.10 | $5.10 | 79,600 | — | — |
| 2024-02-12 | $5.50 | $5.50 | 67,800 | — | — |
| 2024-02-09 | $5.62 | $5.62 | 51,000 | — | — |
| 2024-02-08 | $5.70 | $5.70 | 47,500 | — | — |
| 2024-02-07 | $5.43 | $5.43 | 37,300 | — | — |
| 2024-02-06 | $5.36 | $5.36 | 57,400 | — | — |
| 2024-02-05 | $5.26 | $5.26 | 105,100 | — | — |
| 2024-02-02 | $5.80 | $5.80 | 126,200 | — | — |
| 2024-02-01 | $6.17 | $6.17 | 44,000 | — | — |
| 2024-01-31 | $6.21 | $6.21 | 37,300 | — | — |
| 2024-01-30 | $6.61 | $6.61 | 29,600 | — | — |
| 2024-01-29 | $7.01 | $7.01 | 67,800 | — | — |
| 2024-01-26 | $6.65 | $6.65 | 109,600 | — | — |
| 2024-01-25 | $6.67 | $6.67 | 268,600 | — | — |
| 2024-01-24 | $5.65 | $5.65 | 58,900 | — | — |
| 2024-01-23 | $5.64 | $5.64 | 90,500 | — | — |
| 2024-01-22 | $6.00 | $6.00 | 85,700 | — | — |
| 2024-01-19 | $6.28 | $6.28 | 52,100 | — | — |
| 2024-01-18 | $6.17 | $6.17 | 157,800 | — | — |
| 2024-01-17 | $6.16 | $6.16 | 35,300 | — | — |
| 2024-01-16 | $6.30 | $6.30 | 45,500 | — | — |
| 2024-01-12 | $6.52 | $6.52 | 95,700 | — | — |
| 2024-01-11 | $6.93 | $6.93 | 107,400 | — | — |
| 2024-01-10 | $6.61 | $6.61 | 62,200 | — | — |
| 2024-01-09 | $6.74 | $6.74 | 74,900 | — | — |
| 2024-01-08 | $7.35 | $7.35 | 47,100 | — | — |
| 2024-01-05 | $7.55 | $7.55 | 77,000 | — | — |
| 2024-01-04 | $7.24 | $7.24 | 52,200 | — | — |
| 2024-01-03 | $7.61 | $7.61 | 56,500 | — | — |
| 2024-01-02 | $8.14 | $8.14 | 69,800 | — | — |