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
- 2021-08-05 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 | $3.01 | $4.03 | 816,300 | — | — |
| 2024-12-30 | $2.96 | $3.96 | 1,562,000 | — | — |
| 2024-12-27 | $3.02 | $4.04 | 1,540,900 | — | — |
| 2024-12-26 | $2.98 | $3.99 | 853,100 | — | — |
| 2024-12-24 | $3.02 | $4.04 | 520,100 | — | — |
| 2024-12-23 | $3.06 | $4.09 | 1,120,400 | — | — |
| 2024-12-20 | $3.06 | $4.09 | 1,959,800 | — | — |
| 2024-12-19 | $3.03 | $4.05 | 2,519,600 | — | — |
| 2024-12-18 | $3.04 | $4.07 | 1,595,300 | — | — |
| 2024-12-17 | $3.15 | $4.21 | 1,598,600 | — | — |
| 2024-12-16 | $3.17 | $4.24 | 1,017,600 | — | — |
| 2024-12-13 | $3.21 | $4.29 | 1,214,800 | — | — |
| 2024-12-12 | $3.22 | $4.31 | 1,513,100 | — | — |
| 2024-12-11 | $3.19 | $4.27 | 2,928,900 | — | — |
| 2024-12-10 | $3.47 | $4.64 | 941,400 | — | — |
| 2024-12-09 | $3.45 | $4.61 | 1,053,100 | — | — |
| 2024-12-06 | $3.43 | $4.59 | 888,400 | — | — |
| 2024-12-05 | $3.48 | $4.65 | 1,373,400 | — | — |
| 2024-12-04 | $3.71 | $4.83 | 960,900 | — | — |
| 2024-12-03 | $3.72 | $4.84 | 1,271,300 | — | — |
| 2024-12-02 | $3.77 | $4.91 | 1,043,000 | — | — |
| 2024-11-29 | $3.68 | $4.79 | 472,900 | — | — |
| 2024-11-27 | $3.69 | $4.80 | 960,700 | — | — |
| 2024-11-26 | $3.70 | $4.81 | 1,619,400 | — | — |
| 2024-11-25 | $3.71 | $4.83 | 875,700 | — | — |
| 2024-11-22 | $3.73 | $4.85 | 1,247,200 | — | — |
| 2024-11-21 | $3.71 | $4.83 | 1,329,900 | — | — |
| 2024-11-20 | $3.63 | $4.72 | 695,300 | — | — |
| 2024-11-19 | $3.60 | $4.68 | 776,300 | — | — |
| 2024-11-18 | $3.61 | $4.70 | 1,176,600 | — | — |
| 2024-11-15 | $3.62 | $4.71 | 861,700 | — | — |
| 2024-11-14 | $3.66 | $4.76 | 982,100 | — | — |
| 2024-11-13 | $3.70 | $4.81 | 1,664,800 | — | — |
| 2024-11-12 | $3.70 | $4.81 | 1,350,900 | — | — |
| 2024-11-11 | $3.79 | $4.93 | 1,393,700 | — | — |
| 2024-11-08 | $3.74 | $4.87 | 1,132,200 | — | — |
| 2024-11-07 | $3.75 | $4.88 | 2,156,500 | — | — |
| 2024-11-06 | $3.69 | $4.80 | 2,784,800 | — | — |
| 2024-11-05 | $3.69 | $4.80 | 1,699,800 | — | — |
| 2024-11-04 | $3.64 | $4.74 | 885,300 | — | — |
| 2024-11-01 | $3.64 | $4.74 | 1,311,200 | — | — |
| 2024-10-31 | $3.68 | $4.79 | 1,233,100 | — | — |
| 2024-10-30 | $3.72 | $4.84 | 2,309,500 | — | — |
| 2024-10-29 | $3.74 | $4.87 | 4,290,000 | — | — |
| 2024-10-28 | $3.66 | $4.76 | 2,707,000 | — | — |
| 2024-10-25 | $3.71 | $4.83 | 2,185,000 | — | — |
| 2024-10-24 | $3.91 | $5.09 | 2,148,400 | — | — |
| 2024-10-23 | $4.19 | $5.45 | 1,255,600 | — | — |
| 2024-10-22 | $4.21 | $5.48 | 1,279,900 | — | — |
| 2024-10-21 | $4.17 | $5.43 | 1,142,000 | — | — |
| 2024-10-18 | $4.24 | $5.52 | 1,942,900 | — | — |
| 2024-10-17 | $4.14 | $5.39 | 1,971,600 | — | — |
| 2024-10-16 | $3.97 | $5.17 | 1,763,900 | — | — |
| 2024-10-15 | $3.96 | $5.15 | 2,916,000 | — | — |
| 2024-10-14 | $3.83 | $4.98 | 920,300 | — | — |
| 2024-10-11 | $3.73 | $4.85 | 836,000 | — | — |
| 2024-10-10 | $3.73 | $4.85 | 847,600 | — | — |
| 2024-10-09 | $3.73 | $4.85 | 864,700 | — | — |
| 2024-10-08 | $3.68 | $4.79 | 1,012,300 | — | — |
| 2024-10-07 | $3.70 | $4.81 | 851,300 | — | — |
| 2024-10-04 | $3.75 | $4.88 | 1,231,900 | — | — |
| 2024-10-03 | $3.67 | $4.78 | 842,400 | — | — |
| 2024-10-02 | $3.71 | $4.83 | 770,200 | — | — |
| 2024-10-01 | $3.79 | $4.93 | 923,200 | — | — |
| 2024-09-30 | $3.77 | $4.91 | 1,164,900 | — | — |
| 2024-09-27 | $3.74 | $4.87 | 1,159,400 | — | — |
| 2024-09-26 | $3.72 | $4.84 | 819,400 | — | — |
| 2024-09-25 | $3.70 | $4.81 | 793,800 | — | — |
| 2024-09-24 | $3.72 | $4.84 | 1,070,600 | — | — |
| 2024-09-23 | $3.67 | $4.78 | 1,001,900 | — | — |
| 2024-09-20 | $3.62 | $4.71 | 1,538,200 | — | — |
| 2024-09-19 | $3.69 | $4.80 | 1,225,100 | — | — |
| 2024-09-18 | $3.64 | $4.74 | 1,626,600 | — | — |
| 2024-09-17 | $3.63 | $4.72 | 1,907,600 | — | — |
| 2024-09-16 | $3.65 | $4.75 | 1,455,000 | — | — |
| 2024-09-13 | $3.61 | $4.70 | 1,380,700 | — | — |
| 2024-09-12 | $3.38 | $4.40 | 1,066,200 | — | — |
| 2024-09-11 | $3.54 | $4.48 | 1,030,700 | — | — |
| 2024-09-10 | $3.57 | $4.51 | 1,685,300 | — | — |
| 2024-09-09 | $3.58 | $4.53 | 1,876,300 | — | — |
| 2024-09-06 | $3.53 | $4.46 | 834,700 | — | — |
| 2024-09-05 | $3.57 | $4.51 | 1,606,300 | — | — |
| 2024-09-04 | $3.55 | $4.49 | 1,502,000 | — | — |
| 2024-09-03 | $3.53 | $4.46 | 1,620,200 | — | — |
| 2024-08-30 | $3.58 | $4.53 | 747,900 | — | — |
| 2024-08-29 | $3.57 | $4.51 | 745,900 | — | — |
| 2024-08-28 | $3.63 | $4.59 | 1,231,000 | — | — |
| 2024-08-27 | $3.58 | $4.53 | 458,800 | — | — |
| 2024-08-26 | $3.56 | $4.50 | 501,600 | — | — |
| 2024-08-23 | $3.53 | $4.46 | 957,700 | — | — |
| 2024-08-22 | $3.45 | $4.36 | 473,500 | — | — |
| 2024-08-21 | $3.48 | $4.40 | 320,200 | — | — |
| 2024-08-20 | $3.42 | $4.32 | 485,200 | — | — |
| 2024-08-19 | $3.43 | $4.34 | 816,900 | — | — |
| 2024-08-16 | $3.38 | $4.27 | 845,500 | — | — |
| 2024-08-15 | $3.36 | $4.25 | 819,500 | — | — |
| 2024-08-14 | $3.28 | $4.15 | 680,500 | — | — |
| 2024-08-13 | $3.29 | $4.16 | 916,300 | — | — |
| 2024-08-12 | $3.21 | $4.06 | 1,134,400 | — | — |
| 2024-08-09 | $3.21 | $4.06 | 1,514,600 | — | — |
| 2024-08-08 | $3.29 | $4.16 | 834,600 | — | — |
| 2024-08-07 | $3.36 | $4.25 | 1,848,000 | — | — |
| 2024-08-06 | $3.35 | $4.24 | 1,070,100 | — | — |
| 2024-08-05 | $3.36 | $4.25 | 1,035,300 | — | — |
| 2024-08-02 | $3.46 | $4.38 | 1,686,000 | — | — |
| 2024-08-01 | $3.52 | $4.45 | 2,808,000 | — | — |
| 2024-07-31 | $3.68 | $4.65 | 1,213,900 | — | — |
| 2024-07-30 | $3.63 | $4.59 | 1,436,700 | — | — |
| 2024-07-29 | $3.64 | $4.60 | 1,583,400 | — | — |
| 2024-07-26 | $3.64 | $4.60 | 1,657,300 | — | — |
| 2024-07-25 | $3.66 | $4.63 | 2,844,000 | — | — |
| 2024-07-24 | $3.75 | $4.74 | 2,149,800 | — | — |
| 2024-07-23 | $3.67 | $4.64 | 2,351,900 | — | — |
| 2024-07-22 | $3.61 | $4.56 | 1,719,800 | — | — |
| 2024-07-19 | $3.50 | $4.43 | 1,943,100 | — | — |
| 2024-07-18 | $3.56 | $4.50 | 2,052,400 | — | — |
| 2024-07-17 | $3.60 | $4.55 | 2,937,600 | — | — |
| 2024-07-16 | $3.80 | $4.80 | 2,100,000 | — | — |
| 2024-07-15 | $3.69 | $4.67 | 1,673,000 | — | — |
| 2024-07-12 | $3.63 | $4.59 | 1,969,600 | — | — |
| 2024-07-11 | $3.57 | $4.51 | 2,072,700 | — | — |
| 2024-07-10 | $3.45 | $4.36 | 1,236,300 | — | — |
| 2024-07-09 | $3.42 | $4.32 | 1,437,100 | — | — |
| 2024-07-08 | $3.44 | $4.35 | 2,011,200 | — | — |
| 2024-07-05 | $3.40 | $4.30 | 3,102,400 | — | — |
| 2024-07-03 | $3.35 | $4.24 | 671,000 | — | — |
| 2024-07-02 | $3.37 | $4.26 | 1,912,100 | — | — |
| 2024-07-01 | $3.36 | $4.25 | 1,621,600 | — | — |
| 2024-06-28 | $3.40 | $4.30 | 18,917,900 | — | — |
| 2024-06-27 | $3.47 | $4.39 | 1,241,100 | — | — |
| 2024-06-26 | $3.50 | $4.43 | 1,268,900 | — | — |
| 2024-06-25 | $3.48 | $4.40 | 1,037,100 | — | — |
| 2024-06-24 | $3.57 | $4.51 | 1,326,800 | — | — |
| 2024-06-21 | $3.52 | $4.45 | 1,409,700 | — | — |
| 2024-06-20 | $3.55 | $4.49 | 1,002,100 | — | — |
| 2024-06-18 | $3.57 | $4.51 | 1,268,400 | — | — |
| 2024-06-17 | $3.66 | $4.63 | 869,000 | — | — |
| 2024-06-14 | $3.72 | $4.70 | 988,700 | — | — |
| 2024-06-13 | $3.72 | $4.70 | 1,231,200 | — | — |
| 2024-06-12 | $3.81 | $4.82 | 1,497,700 | — | — |
| 2024-06-11 | $3.89 | $4.79 | 1,408,500 | — | — |
| 2024-06-10 | $3.92 | $4.83 | 927,300 | — | — |
| 2024-06-07 | $3.90 | $4.80 | 736,500 | — | — |
| 2024-06-06 | $3.96 | $4.88 | 897,300 | — | — |
| 2024-06-05 | $4.03 | $4.96 | 1,329,400 | — | — |
| 2024-06-04 | $4.03 | $4.96 | 436,300 | — | — |
| 2024-06-03 | $4.01 | $4.94 | 897,300 | — | — |
| 2024-05-31 | $3.95 | $4.87 | 938,400 | — | — |
| 2024-05-30 | $3.91 | $4.82 | 561,800 | — | — |
| 2024-05-29 | $3.83 | $4.72 | 1,609,700 | — | — |
| 2024-05-28 | $3.90 | $4.80 | 763,600 | — | — |
| 2024-05-24 | $3.94 | $4.85 | 638,400 | — | — |
| 2024-05-23 | $3.87 | $4.77 | 2,381,000 | — | — |
| 2024-05-22 | $3.99 | $4.92 | 731,900 | — | — |
| 2024-05-21 | $4.07 | $5.01 | 656,500 | — | — |
| 2024-05-20 | $4.07 | $5.01 | 602,700 | — | — |
| 2024-05-17 | $4.05 | $4.99 | 888,100 | — | — |
| 2024-05-16 | $4.07 | $5.01 | 1,314,400 | — | — |
| 2024-05-15 | $4.02 | $4.95 | 731,200 | — | — |
| 2024-05-14 | $4.03 | $4.96 | 740,200 | — | — |
| 2024-05-13 | $4.01 | $4.94 | 928,400 | — | — |
| 2024-05-10 | $3.98 | $4.90 | 930,400 | — | — |
| 2024-05-09 | $4.04 | $4.98 | 992,800 | — | — |
| 2024-05-08 | $4.03 | $4.96 | 1,169,700 | — | — |
| 2024-05-07 | $3.96 | $4.88 | 844,800 | — | — |
| 2024-05-06 | $3.99 | $4.92 | 1,282,500 | — | — |
| 2024-05-03 | $3.94 | $4.85 | 817,500 | — | — |
| 2024-05-02 | $3.97 | $4.89 | 1,056,000 | — | — |
| 2024-05-01 | $3.96 | $4.88 | 1,364,000 | — | — |
| 2024-04-30 | $3.95 | $4.87 | 1,138,200 | — | — |
| 2024-04-29 | $3.98 | $4.90 | 1,566,300 | — | — |
| 2024-04-26 | $4.05 | $4.99 | 2,734,900 | — | — |
| 2024-04-25 | $4.01 | $4.94 | 2,588,600 | — | — |
| 2024-04-24 | $3.73 | $4.60 | 1,083,400 | — | — |
| 2024-04-23 | $3.71 | $4.57 | 1,420,500 | — | — |
| 2024-04-22 | $3.63 | $4.47 | 1,065,700 | — | — |
| 2024-04-19 | $3.49 | $4.30 | 1,569,400 | — | — |
| 2024-04-18 | $3.45 | $4.25 | 1,640,800 | — | — |
| 2024-04-17 | $3.37 | $4.15 | 1,193,300 | — | — |
| 2024-04-16 | $3.46 | $4.26 | 5,421,100 | — | — |
| 2024-04-15 | $3.33 | $4.10 | 1,280,700 | — | — |
| 2024-04-12 | $3.41 | $4.20 | 1,267,100 | — | — |
| 2024-04-11 | $3.44 | $4.24 | 1,227,700 | — | — |
| 2024-04-10 | $3.45 | $4.25 | 1,151,200 | — | — |
| 2024-04-09 | $3.49 | $4.30 | 1,553,800 | — | — |
| 2024-04-08 | $3.48 | $4.29 | 727,400 | — | — |
| 2024-04-05 | $3.48 | $4.29 | 1,174,300 | — | — |
| 2024-04-04 | $3.53 | $4.35 | 1,388,800 | — | — |
| 2024-04-03 | $3.48 | $4.29 | 1,929,900 | — | — |
| 2024-04-02 | $3.37 | $4.15 | 549,800 | — | — |
| 2024-04-01 | $3.42 | $4.21 | 1,682,900 | — | — |
| 2024-03-28 | $3.43 | $4.23 | 2,247,400 | — | — |
| 2024-03-27 | $3.39 | $4.18 | 1,279,900 | — | — |
| 2024-03-26 | $3.35 | $4.13 | 1,087,700 | — | — |
| 2024-03-25 | $3.36 | $4.14 | 2,042,900 | — | — |
| 2024-03-22 | $3.41 | $4.20 | 2,199,600 | — | — |
| 2024-03-21 | $3.47 | $4.27 | 556,400 | — | — |
| 2024-03-20 | $3.49 | $4.30 | 650,900 | — | — |
| 2024-03-19 | $3.45 | $4.25 | 935,000 | — | — |
| 2024-03-18 | $3.39 | $4.18 | 858,100 | — | — |
| 2024-03-15 | $3.47 | $4.27 | 1,666,600 | — | — |
| 2024-03-14 | $3.34 | $4.11 | 711,600 | — | — |
| 2024-03-13 | $3.49 | $4.30 | 857,000 | — | — |
| 2024-03-12 | $3.42 | $4.21 | 1,393,700 | — | — |
| 2024-03-11 | $3.50 | $4.19 | 763,000 | — | — |
| 2024-03-08 | $3.46 | $4.14 | 972,900 | — | — |
| 2024-03-07 | $3.44 | $4.12 | 1,472,800 | — | — |
| 2024-03-06 | $3.27 | $3.91 | 937,700 | — | — |
| 2024-03-05 | $3.25 | $3.89 | 899,500 | — | — |
| 2024-03-04 | $3.27 | $3.91 | 1,210,700 | — | — |
| 2024-03-01 | $3.22 | $3.85 | 890,500 | — | — |
| 2024-02-29 | $3.28 | $3.93 | 1,291,900 | — | — |
| 2024-02-28 | $3.27 | $3.91 | 1,502,300 | — | — |
| 2024-02-27 | $3.36 | $4.02 | 1,461,600 | — | — |
| 2024-02-26 | $3.29 | $3.94 | 2,169,600 | — | — |
| 2024-02-23 | $3.52 | $4.21 | 1,114,600 | — | — |
| 2024-02-22 | $3.56 | $4.26 | 2,537,200 | — | — |
| 2024-02-21 | $3.93 | $4.70 | 1,048,000 | — | — |
| 2024-02-20 | $3.86 | $4.62 | 849,900 | — | — |
| 2024-02-16 | $3.81 | $4.56 | 496,300 | — | — |
| 2024-02-15 | $3.82 | $4.57 | 778,500 | — | — |
| 2024-02-14 | $3.80 | $4.55 | 1,174,700 | — | — |
| 2024-02-13 | $3.69 | $4.42 | 908,800 | — | — |
| 2024-02-12 | $3.86 | $4.62 | 1,632,900 | — | — |
| 2024-02-09 | $3.64 | $4.36 | 877,500 | — | — |
| 2024-02-08 | $3.66 | $4.38 | 636,100 | — | — |
| 2024-02-07 | $3.63 | $4.34 | 600,100 | — | — |
| 2024-02-06 | $3.58 | $4.28 | 1,232,600 | — | — |
| 2024-02-05 | $3.64 | $4.36 | 870,900 | — | — |
| 2024-02-02 | $3.78 | $4.52 | 911,700 | — | — |
| 2024-02-01 | $3.73 | $4.46 | 2,776,300 | — | — |
| 2024-01-31 | $3.69 | $4.42 | 863,200 | — | — |
| 2024-01-30 | $3.85 | $4.61 | 1,223,600 | — | — |
| 2024-01-29 | $3.85 | $4.61 | 893,900 | — | — |
| 2024-01-26 | $3.79 | $4.54 | 638,600 | — | — |
| 2024-01-25 | $3.74 | $4.48 | 545,600 | — | — |
| 2024-01-24 | $3.69 | $4.42 | 712,100 | — | — |
| 2024-01-23 | $3.77 | $4.51 | 858,500 | — | — |
| 2024-01-22 | $3.81 | $4.56 | 1,343,400 | — | — |
| 2024-01-19 | $3.66 | $4.38 | 715,100 | — | — |
| 2024-01-18 | $3.59 | $4.30 | 644,400 | — | — |
| 2024-01-17 | $3.64 | $4.36 | 1,009,500 | — | — |
| 2024-01-16 | $3.66 | $4.38 | 806,100 | — | — |
| 2024-01-12 | $3.64 | $4.36 | 747,400 | — | — |
| 2024-01-11 | $3.59 | $4.30 | 891,600 | — | — |
| 2024-01-10 | $3.58 | $4.28 | 456,100 | — | — |
| 2024-01-09 | $3.59 | $4.30 | 817,300 | — | — |
| 2024-01-08 | $3.59 | $4.30 | 1,178,700 | — | — |
| 2024-01-05 | $3.78 | $4.52 | 1,778,400 | — | — |
| 2024-01-04 | $3.71 | $4.44 | 1,027,900 | — | — |
| 2024-01-03 | $3.72 | $4.45 | 873,000 | — | — |
| 2024-01-02 | $3.83 | $4.58 | 856,900 | — | — |