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
- 2020-06-26 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 | $4.16 | $4.16 | 364,300 | — | — |
| 2024-12-30 | $4.20 | $4.20 | 665,900 | — | — |
| 2024-12-27 | $4.40 | $4.40 | 662,200 | — | — |
| 2024-12-26 | $4.55 | $4.55 | 601,000 | — | — |
| 2024-12-24 | $4.36 | $4.36 | 352,800 | — | — |
| 2024-12-23 | $4.34 | $4.34 | 737,600 | — | — |
| 2024-12-20 | $4.55 | $4.55 | 914,700 | — | — |
| 2024-12-19 | $3.96 | $3.96 | 2,456,100 | — | — |
| 2024-12-18 | $4.56 | $4.56 | 1,668,700 | — | — |
| 2024-12-17 | $4.53 | $4.53 | 1,803,900 | — | — |
| 2024-12-16 | $4.65 | $4.65 | 1,921,700 | — | — |
| 2024-12-13 | $4.81 | $4.81 | 2,401,900 | — | — |
| 2024-12-12 | $5.25 | $5.25 | 970,000 | — | — |
| 2024-12-11 | $5.02 | $5.02 | 1,554,900 | — | — |
| 2024-12-10 | $5.10 | $5.10 | 2,141,300 | — | — |
| 2024-12-09 | $5.99 | $5.99 | 2,667,900 | — | — |
| 2024-12-06 | $6.16 | $6.16 | 2,099,800 | — | — |
| 2024-12-05 | $6.10 | $6.10 | 2,736,000 | — | — |
| 2024-12-04 | $5.52 | $5.52 | 1,533,100 | — | — |
| 2024-12-03 | $5.53 | $5.53 | 2,249,100 | — | — |
| 2024-12-02 | $5.06 | $5.06 | 5,145,300 | — | — |
| 2024-11-29 | $5.16 | $5.16 | 4,118,300 | — | — |
| 2024-11-27 | $6.35 | $6.35 | 7,581,000 | — | — |
| 2024-11-26 | $4.74 | $4.74 | 1,818,400 | — | — |
| 2024-11-25 | $4.76 | $4.76 | 3,074,200 | — | — |
| 2024-11-22 | $4.49 | $4.49 | 514,400 | — | — |
| 2024-11-21 | $4.56 | $4.56 | 841,100 | — | — |
| 2024-11-20 | $4.38 | $4.38 | 814,600 | — | — |
| 2024-11-19 | $4.10 | $4.10 | 487,700 | — | — |
| 2024-11-18 | $4.07 | $4.07 | 1,156,400 | — | — |
| 2024-11-15 | $4.39 | $4.39 | 1,347,700 | — | — |
| 2024-11-14 | $4.19 | $4.19 | 994,600 | — | — |
| 2024-11-13 | $4.17 | $4.17 | 822,500 | — | — |
| 2024-11-12 | $4.05 | $4.05 | 1,523,500 | — | — |
| 2024-11-11 | $5.02 | $5.02 | 4,965,800 | — | — |
| 2024-11-08 | $5.35 | $5.35 | 6,969,000 | — | — |
| 2024-11-07 | $3.78 | $3.78 | 2,824,100 | — | — |
| 2024-11-06 | $3.10 | $3.10 | 1,451,100 | — | — |
| 2024-11-05 | $3.27 | $3.27 | 2,136,700 | — | — |
| 2024-11-04 | $2.74 | $2.74 | 750,800 | — | — |
| 2024-11-01 | $2.80 | $2.80 | 175,900 | — | — |
| 2024-10-31 | $2.82 | $2.82 | 273,200 | — | — |
| 2024-10-30 | $2.88 | $2.88 | 339,400 | — | — |
| 2024-10-29 | $2.94 | $2.94 | 505,000 | — | — |
| 2024-10-28 | $2.98 | $2.98 | 1,107,500 | — | — |
| 2024-10-25 | $2.81 | $2.81 | 949,500 | — | — |
| 2024-10-24 | $2.65 | $2.65 | 345,400 | — | — |
| 2024-10-23 | $2.67 | $2.67 | 679,900 | — | — |
| 2024-10-22 | $2.83 | $2.83 | 1,398,500 | — | — |
| 2024-10-21 | $2.86 | $2.86 | 808,700 | — | — |
| 2024-10-18 | $2.83 | $2.83 | 1,029,200 | — | — |
| 2024-10-17 | $2.71 | $2.71 | 1,107,100 | — | — |
| 2024-10-16 | $2.85 | $2.85 | 1,055,500 | — | — |
| 2024-10-15 | $2.79 | $2.79 | 886,500 | — | — |
| 2024-10-14 | $2.93 | $2.93 | 1,125,700 | — | — |
| 2024-10-11 | $3.26 | $3.26 | 1,154,900 | — | — |
| 2024-10-10 | $3.23 | $3.23 | 2,182,200 | — | — |
| 2024-10-09 | $3.11 | $3.11 | 2,589,900 | — | — |
| 2024-10-08 | $3.77 | $3.77 | 2,034,400 | — | — |
| 2024-10-07 | $4.07 | $4.07 | 3,232,900 | — | — |
| 2024-10-04 | $4.71 | $4.71 | 4,104,200 | — | — |
| 2024-10-03 | $4.95 | $4.95 | 6,339,300 | — | — |
| 2024-10-02 | $4.94 | $4.94 | 81,673,400 | — | — |
| 2024-10-01 | $2.75 | $2.75 | 318,300 | — | — |
| 2024-09-30 | $2.41 | $2.41 | 909,700 | — | — |
| 2024-09-27 | $2.41 | $2.41 | 444,900 | — | — |
| 2024-09-26 | $2.36 | $2.36 | 395,200 | — | — |
| 2024-09-25 | $2.16 | $2.16 | 127,900 | — | — |
| 2024-09-24 | $2.07 | $2.07 | 244,900 | — | — |
| 2024-09-23 | $1.99 | $1.99 | 164,300 | — | — |
| 2024-09-20 | $1.97 | $1.97 | 200,900 | — | — |
| 2024-09-19 | $1.97 | $1.97 | 99,800 | — | — |
| 2024-09-18 | $1.99 | $1.99 | 79,600 | — | — |
| 2024-09-17 | $1.99 | $1.99 | 60,100 | — | — |
| 2024-09-16 | $1.98 | $1.98 | 50,500 | — | — |
| 2024-09-13 | $1.98 | $1.98 | 76,300 | — | — |
| 2024-09-12 | $1.99 | $1.99 | 68,500 | — | — |
| 2024-09-11 | $1.97 | $1.97 | 74,900 | — | — |
| 2024-09-10 | $1.99 | $1.99 | 56,100 | — | — |
| 2024-09-09 | $1.95 | $1.95 | 104,900 | — | — |
| 2024-09-06 | $1.90 | $1.90 | 91,200 | — | — |
| 2024-09-05 | $1.91 | $1.91 | 144,300 | — | — |
| 2024-09-04 | $1.83 | $1.83 | 383,400 | — | — |
| 2024-09-03 | $1.84 | $1.84 | 261,500 | — | — |
| 2024-08-30 | $1.90 | $1.90 | 375,300 | — | — |
| 2024-08-29 | $1.97 | $1.97 | 108,400 | — | — |
| 2024-08-28 | $1.89 | $1.89 | 193,200 | — | — |
| 2024-08-27 | $2.08 | $2.08 | 62,400 | — | — |
| 2024-08-26 | $2.09 | $2.09 | 127,400 | — | — |
| 2024-08-23 | $2.11 | $2.11 | 298,600 | — | — |
| 2024-08-22 | $2.14 | $2.14 | 135,100 | — | — |
| 2024-08-21 | $2.29 | $2.29 | 120,000 | — | — |
| 2024-08-20 | $2.18 | $2.18 | 160,700 | — | — |
| 2024-08-19 | $2.34 | $2.34 | 449,200 | — | — |
| 2024-08-16 | $2.28 | $2.28 | 65,000 | — | — |
| 2024-08-15 | $2.29 | $2.29 | 68,600 | — | — |
| 2024-08-14 | $2.26 | $2.26 | 40,500 | — | — |
| 2024-08-13 | $2.31 | $2.31 | 60,900 | — | — |
| 2024-08-12 | $2.30 | $2.30 | 82,100 | — | — |
| 2024-08-09 | $2.33 | $2.33 | 150,000 | — | — |
| 2024-08-08 | $2.19 | $2.19 | 75,100 | — | — |
| 2024-08-07 | $2.20 | $2.20 | 82,400 | — | — |
| 2024-08-06 | $2.23 | $2.23 | 91,300 | — | — |
| 2024-08-05 | $2.06 | $2.06 | 260,300 | — | — |
| 2024-08-02 | $2.29 | $2.29 | 133,100 | — | — |
| 2024-08-01 | $2.36 | $2.36 | 135,600 | — | — |
| 2024-07-31 | $2.50 | $2.50 | 105,100 | — | — |
| 2024-07-30 | $2.50 | $2.50 | 71,200 | — | — |
| 2024-07-29 | $2.49 | $2.49 | 67,400 | — | — |
| 2024-07-26 | $2.49 | $2.49 | 82,600 | — | — |
| 2024-07-25 | $2.48 | $2.48 | 76,600 | — | — |
| 2024-07-24 | $2.49 | $2.49 | 88,200 | — | — |
| 2024-07-23 | $2.51 | $2.51 | 75,200 | — | — |
| 2024-07-22 | $2.52 | $2.52 | 88,900 | — | — |
| 2024-07-19 | $2.49 | $2.49 | 101,200 | — | — |
| 2024-07-18 | $2.45 | $2.45 | 145,600 | — | — |
| 2024-07-17 | $2.51 | $2.51 | 96,300 | — | — |
| 2024-07-16 | $2.54 | $2.54 | 95,500 | — | — |
| 2024-07-15 | $2.44 | $2.44 | 84,300 | — | — |
| 2024-07-12 | $2.55 | $2.55 | 136,600 | — | — |
| 2024-07-11 | $2.50 | $2.50 | 361,500 | — | — |
| 2024-07-10 | $2.39 | $2.39 | 100,300 | — | — |
| 2024-07-09 | $2.41 | $2.41 | 188,100 | — | — |
| 2024-07-08 | $2.32 | $2.32 | 111,600 | — | — |
| 2024-07-05 | $2.32 | $2.32 | 131,000 | — | — |
| 2024-07-03 | $2.35 | $2.35 | 164,600 | — | — |
| 2024-07-02 | $2.18 | $2.18 | 298,000 | — | — |
| 2024-07-01 | $2.17 | $2.17 | 162,700 | — | — |
| 2024-06-28 | $2.12 | $2.12 | 177,400 | — | — |
| 2024-06-27 | $2.19 | $2.19 | 137,600 | — | — |
| 2024-06-26 | $2.22 | $2.22 | 128,900 | — | — |
| 2024-06-25 | $2.21 | $2.21 | 134,400 | — | — |
| 2024-06-24 | $2.28 | $2.28 | 132,400 | — | — |
| 2024-06-21 | $2.29 | $2.29 | 99,900 | — | — |
| 2024-06-20 | $2.32 | $2.32 | 150,500 | — | — |
| 2024-06-18 | $2.34 | $2.34 | 148,300 | — | — |
| 2024-06-17 | $2.37 | $2.37 | 107,300 | — | — |
| 2024-06-14 | $2.39 | $2.39 | 161,900 | — | — |
| 2024-06-13 | $2.40 | $2.40 | 126,100 | — | — |
| 2024-06-12 | $2.44 | $2.44 | 111,400 | — | — |
| 2024-06-11 | $2.51 | $2.51 | 73,500 | — | — |
| 2024-06-10 | $2.54 | $2.54 | 143,700 | — | — |
| 2024-06-07 | $2.48 | $2.48 | 66,900 | — | — |
| 2024-06-06 | $2.55 | $2.55 | 81,900 | — | — |
| 2024-06-05 | $2.48 | $2.48 | 200,900 | — | — |
| 2024-06-04 | $2.45 | $2.45 | 131,100 | — | — |
| 2024-06-03 | $2.39 | $2.39 | 198,400 | — | — |
| 2024-05-31 | $2.46 | $2.46 | 102,500 | — | — |
| 2024-05-30 | $2.48 | $2.48 | 128,000 | — | — |
| 2024-05-29 | $2.48 | $2.48 | 120,800 | — | — |
| 2024-05-28 | $2.51 | $2.51 | 272,200 | — | — |
| 2024-05-24 | $2.58 | $2.58 | 98,700 | — | — |
| 2024-05-23 | $2.53 | $2.53 | 341,800 | — | — |
| 2024-05-22 | $2.85 | $2.85 | 180,500 | — | — |
| 2024-05-21 | $2.92 | $2.92 | 177,300 | — | — |
| 2024-05-20 | $2.87 | $2.87 | 73,600 | — | — |
| 2024-05-17 | $2.92 | $2.92 | 542,700 | — | — |
| 2024-05-16 | $2.95 | $2.95 | 235,600 | — | — |
| 2024-05-15 | $2.72 | $2.72 | 68,200 | — | — |
| 2024-05-14 | $2.74 | $2.74 | 63,000 | — | — |
| 2024-05-13 | $2.72 | $2.72 | 146,800 | — | — |
| 2024-05-10 | $2.76 | $2.76 | 125,000 | — | — |
| 2024-05-09 | $2.72 | $2.72 | 88,200 | — | — |
| 2024-05-08 | $2.72 | $2.72 | 195,300 | — | — |
| 2024-05-07 | $2.76 | $2.76 | 104,000 | — | — |
| 2024-05-06 | $2.75 | $2.75 | 484,800 | — | — |
| 2024-05-03 | $2.59 | $2.59 | 337,700 | — | — |
| 2024-05-02 | $2.56 | $2.56 | 188,500 | — | — |
| 2024-05-01 | $2.52 | $2.52 | 62,500 | — | — |
| 2024-04-30 | $2.49 | $2.49 | 68,800 | — | — |
| 2024-04-29 | $2.54 | $2.54 | 99,300 | — | — |
| 2024-04-26 | $2.52 | $2.52 | 96,100 | — | — |
| 2024-04-25 | $2.50 | $2.50 | 72,100 | — | — |
| 2024-04-24 | $2.49 | $2.49 | 65,000 | — | — |
| 2024-04-23 | $2.49 | $2.49 | 88,900 | — | — |
| 2024-04-22 | $2.45 | $2.45 | 90,000 | — | — |
| 2024-04-19 | $2.40 | $2.40 | 132,100 | — | — |
| 2024-04-18 | $2.43 | $2.43 | 93,700 | — | — |
| 2024-04-17 | $2.41 | $2.41 | 94,400 | — | — |
| 2024-04-16 | $2.36 | $2.36 | 119,500 | — | — |
| 2024-04-15 | $2.37 | $2.37 | 184,600 | — | — |
| 2024-04-12 | $2.44 | $2.44 | 163,200 | — | — |
| 2024-04-11 | $2.50 | $2.50 | 114,100 | — | — |
| 2024-04-10 | $2.50 | $2.50 | 58,200 | — | — |
| 2024-04-09 | $2.52 | $2.52 | 104,900 | — | — |
| 2024-04-08 | $2.50 | $2.50 | 161,000 | — | — |
| 2024-04-05 | $2.55 | $2.55 | 136,800 | — | — |
| 2024-04-04 | $2.68 | $2.68 | 171,800 | — | — |
| 2024-04-03 | $2.59 | $2.59 | 100,800 | — | — |
| 2024-04-02 | $2.54 | $2.54 | 97,000 | — | — |
| 2024-04-01 | $2.55 | $2.55 | 97,900 | — | — |
| 2024-03-28 | $2.51 | $2.51 | 268,200 | — | — |
| 2024-03-27 | $2.51 | $2.51 | 150,600 | — | — |
| 2024-03-26 | $2.52 | $2.52 | 114,100 | — | — |
| 2024-03-25 | $2.50 | $2.50 | 85,100 | — | — |
| 2024-03-22 | $2.52 | $2.52 | 162,400 | — | — |
| 2024-03-21 | $2.51 | $2.51 | 91,500 | — | — |
| 2024-03-20 | $2.53 | $2.53 | 141,400 | — | — |
| 2024-03-19 | $2.52 | $2.52 | 92,700 | — | — |
| 2024-03-18 | $2.53 | $2.53 | 187,700 | — | — |
| 2024-03-15 | $2.52 | $2.52 | 123,200 | — | — |
| 2024-03-14 | $2.52 | $2.52 | 155,200 | — | — |
| 2024-03-13 | $2.57 | $2.57 | 96,300 | — | — |
| 2024-03-12 | $2.65 | $2.65 | 135,300 | — | — |
| 2024-03-11 | $2.62 | $2.62 | 113,400 | — | — |
| 2024-03-08 | $2.63 | $2.63 | 172,300 | — | — |
| 2024-03-07 | $2.65 | $2.65 | 181,200 | — | — |
| 2024-03-06 | $2.71 | $2.71 | 131,500 | — | — |
| 2024-03-05 | $2.68 | $2.68 | 187,700 | — | — |
| 2024-03-04 | $2.71 | $2.71 | 231,500 | — | — |
| 2024-03-01 | $2.75 | $2.75 | 266,800 | — | — |
| 2024-02-29 | $2.62 | $2.62 | 1,079,100 | — | — |
| 2024-02-28 | $3.00 | $3.00 | 602,700 | — | — |
| 2024-02-27 | $3.27 | $3.27 | 952,400 | — | — |
| 2024-02-26 | $2.75 | $2.75 | 192,500 | — | — |
| 2024-02-23 | $2.75 | $2.75 | 96,200 | — | — |
| 2024-02-22 | $2.74 | $2.74 | 227,100 | — | — |
| 2024-02-21 | $2.74 | $2.74 | 142,400 | — | — |
| 2024-02-20 | $2.73 | $2.73 | 142,000 | — | — |
| 2024-02-16 | $2.87 | $2.87 | 97,700 | — | — |
| 2024-02-15 | $2.86 | $2.86 | 125,200 | — | — |
| 2024-02-14 | $2.74 | $2.74 | 166,700 | — | — |
| 2024-02-13 | $2.73 | $2.73 | 67,000 | — | — |
| 2024-02-12 | $2.85 | $2.85 | 116,400 | — | — |
| 2024-02-09 | $2.87 | $2.87 | 87,300 | — | — |
| 2024-02-08 | $2.88 | $2.88 | 84,400 | — | — |
| 2024-02-07 | $2.91 | $2.91 | 101,800 | — | — |
| 2024-02-06 | $3.00 | $3.00 | 210,300 | — | — |
| 2024-02-05 | $2.92 | $2.92 | 147,100 | — | — |
| 2024-02-02 | $2.94 | $2.94 | 554,900 | — | — |
| 2024-02-01 | $2.92 | $2.92 | 407,700 | — | — |
| 2024-01-31 | $2.80 | $2.80 | 237,300 | — | — |
| 2024-01-30 | $2.76 | $2.76 | 156,500 | — | — |
| 2024-01-29 | $2.79 | $2.79 | 136,100 | — | — |
| 2024-01-26 | $2.73 | $2.73 | 246,500 | — | — |
| 2024-01-25 | $2.77 | $2.77 | 340,500 | — | — |
| 2024-01-24 | $2.78 | $2.78 | 762,000 | — | — |
| 2024-01-23 | $2.65 | $2.65 | 232,100 | — | — |
| 2024-01-22 | $2.56 | $2.56 | 283,300 | — | — |
| 2024-01-19 | $2.61 | $2.61 | 190,900 | — | — |
| 2024-01-18 | $2.60 | $2.60 | 147,100 | — | — |
| 2024-01-17 | $2.61 | $2.61 | 172,000 | — | — |
| 2024-01-16 | $2.62 | $2.62 | 332,900 | — | — |
| 2024-01-12 | $2.73 | $2.73 | 219,500 | — | — |
| 2024-01-11 | $2.75 | $2.75 | 1,844,500 | — | — |
| 2024-01-10 | $2.56 | $2.56 | 789,700 | — | — |
| 2024-01-09 | $2.43 | $2.43 | 370,400 | — | — |
| 2024-01-08 | $2.45 | $2.45 | 540,900 | — | — |
| 2024-01-05 | $2.46 | $2.46 | 216,900 | — | — |
| 2024-01-04 | $2.49 | $2.49 | 199,600 | — | — |
| 2024-01-03 | $2.51 | $2.51 | 155,400 | — | — |
| 2024-01-02 | $2.50 | $2.50 | 291,800 | — | — |