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
- 2019-10-03 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 | $3.29 | $3.29 | 16,800 | — | — |
| 2024-12-30 | $3.48 | $3.48 | 23,400 | — | — |
| 2024-12-27 | $3.37 | $3.37 | 24,700 | — | — |
| 2024-12-26 | $3.37 | $3.37 | 45,700 | — | — |
| 2024-12-24 | $3.14 | $3.14 | 11,200 | — | — |
| 2024-12-23 | $2.90 | $2.90 | 28,500 | — | — |
| 2024-12-20 | $3.05 | $3.05 | 8,700 | — | — |
| 2024-12-19 | $3.23 | $3.23 | 15,100 | — | — |
| 2024-12-18 | $3.08 | $3.08 | 17,500 | — | — |
| 2024-12-17 | $3.34 | $3.34 | 32,200 | — | — |
| 2024-12-16 | $3.26 | $3.26 | 25,500 | — | — |
| 2024-12-13 | $3.20 | $3.20 | 25,100 | — | — |
| 2024-12-12 | $3.52 | $3.52 | 15,300 | — | — |
| 2024-12-11 | $3.60 | $3.60 | 36,200 | — | — |
| 2024-12-10 | $3.49 | $3.49 | 19,400 | — | — |
| 2024-12-09 | $3.57 | $3.57 | 39,100 | — | — |
| 2024-12-06 | $3.50 | $3.50 | 53,400 | — | — |
| 2024-12-05 | $3.16 | $3.16 | 70,300 | — | — |
| 2024-12-04 | $3.11 | $3.11 | 15,600 | — | — |
| 2024-12-03 | $3.12 | $3.12 | 12,700 | — | — |
| 2024-12-02 | $3.12 | $3.12 | 20,200 | — | — |
| 2024-11-29 | $2.90 | $2.90 | 5,700 | — | — |
| 2024-11-27 | $2.98 | $2.98 | 15,200 | — | — |
| 2024-11-26 | $2.97 | $2.97 | 5,000 | — | — |
| 2024-11-25 | $2.91 | $2.91 | 11,000 | — | — |
| 2024-11-22 | $2.88 | $2.88 | 8,500 | — | — |
| 2024-11-21 | $2.92 | $2.92 | 4,300 | — | — |
| 2024-11-20 | $3.01 | $3.01 | 12,000 | — | — |
| 2024-11-19 | $3.02 | $3.02 | 4,100 | — | — |
| 2024-11-18 | $2.98 | $2.98 | 18,700 | — | — |
| 2024-11-15 | $3.25 | $3.25 | 15,500 | — | — |
| 2024-11-14 | $3.35 | $3.35 | 11,000 | — | — |
| 2024-11-13 | $3.30 | $3.30 | 2,600 | — | — |
| 2024-11-12 | $3.43 | $3.43 | 14,700 | — | — |
| 2024-11-11 | $3.52 | $3.52 | 7,000 | — | — |
| 2024-11-08 | $3.55 | $3.55 | 57,100 | — | — |
| 2024-11-07 | $3.98 | $3.98 | 3,400 | — | — |
| 2024-11-06 | $4.09 | $4.09 | 13,000 | — | — |
| 2024-11-05 | $3.86 | $3.86 | 9,200 | — | — |
| 2024-11-04 | $3.97 | $3.97 | 1,900 | — | — |
| 2024-11-01 | $3.92 | $3.92 | 21,200 | — | — |
| 2024-10-31 | $3.91 | $3.91 | 14,200 | — | — |
| 2024-10-30 | $4.01 | $4.01 | 13,600 | — | — |
| 2024-10-29 | $4.25 | $4.25 | 9,000 | — | — |
| 2024-10-28 | $4.28 | $4.28 | 25,600 | — | — |
| 2024-10-25 | $4.08 | $4.08 | 7,200 | — | — |
| 2024-10-24 | $3.90 | $3.90 | 19,500 | — | — |
| 2024-10-23 | $3.90 | $3.90 | 19,600 | — | — |
| 2024-10-22 | $4.18 | $4.18 | 17,200 | — | — |
| 2024-10-21 | $4.30 | $4.30 | 22,900 | — | — |
| 2024-10-18 | $4.40 | $4.40 | 86,900 | — | — |
| 2024-10-17 | $4.45 | $4.45 | 147,800 | — | — |
| 2024-10-16 | $3.50 | $3.50 | 145,500 | — | — |
| 2024-10-15 | $3.05 | $3.05 | 55,000 | — | — |
| 2024-10-14 | $2.56 | $2.56 | 11,500 | — | — |
| 2024-10-11 | $2.60 | $2.60 | 39,500 | — | — |
| 2024-10-10 | $2.54 | $2.54 | 5,900 | — | — |
| 2024-10-09 | $2.56 | $2.56 | 15,300 | — | — |
| 2024-10-08 | $2.60 | $2.60 | 1,700 | — | — |
| 2024-10-07 | $2.62 | $2.62 | 255,900 | — | — |
| 2024-10-04 | $2.60 | $2.60 | 14,000 | — | — |
| 2024-10-03 | $2.62 | $2.62 | 12,100 | — | — |
| 2024-10-02 | $2.71 | $2.71 | 14,600 | — | — |
| 2024-10-01 | $2.60 | $2.60 | 32,400 | — | — |
| 2024-09-30 | $2.75 | $2.75 | 15,800 | — | — |
| 2024-09-27 | $2.75 | $2.75 | 9,400 | — | — |
| 2024-09-26 | $2.92 | $2.92 | 2,500 | — | — |
| 2024-09-25 | $2.87 | $2.87 | 40,000 | — | — |
| 2024-09-24 | $2.98 | $2.98 | 11,200 | — | — |
| 2024-09-23 | $3.06 | $3.06 | 3,800 | — | — |
| 2024-09-20 | $3.13 | $3.13 | 22,300 | — | — |
| 2024-09-19 | $2.92 | $2.92 | 6,200 | — | — |
| 2024-09-18 | $2.86 | $2.86 | 11,300 | — | — |
| 2024-09-17 | $3.01 | $3.01 | 19,900 | — | — |
| 2024-09-16 | $3.09 | $3.09 | 5,800 | — | — |
| 2024-09-13 | $3.15 | $3.15 | 17,000 | — | — |
| 2024-09-12 | $3.42 | $3.42 | 11,300 | — | — |
| 2024-09-11 | $3.22 | $3.22 | 11,700 | — | — |
| 2024-09-10 | $3.28 | $3.28 | 5,300 | — | — |
| 2024-09-09 | $3.30 | $3.30 | 6,000 | — | — |
| 2024-09-06 | $3.35 | $3.35 | 10,200 | — | — |
| 2024-09-05 | $3.36 | $3.36 | 900 | — | — |
| 2024-09-04 | $3.50 | $3.50 | 2,700 | — | — |
| 2024-09-03 | $3.33 | $3.33 | 1,900 | — | — |
| 2024-08-30 | $3.43 | $3.43 | 1,600 | — | — |
| 2024-08-29 | $3.33 | $3.33 | 2,700 | — | — |
| 2024-08-28 | $3.50 | $3.50 | 2,600 | — | — |
| 2024-08-27 | $3.52 | $3.52 | 2,200 | — | — |
| 2024-08-26 | $3.55 | $3.55 | 9,600 | — | — |
| 2024-08-23 | $3.51 | $3.51 | 8,100 | — | — |
| 2024-08-22 | $3.75 | $3.75 | 5,400 | — | — |
| 2024-08-21 | $3.86 | $3.86 | 5,900 | — | — |
| 2024-08-20 | $3.72 | $3.72 | 700 | — | — |
| 2024-08-19 | $3.79 | $3.79 | 5,300 | — | — |
| 2024-08-16 | $3.80 | $3.80 | 6,200 | — | — |
| 2024-08-15 | $3.41 | $3.41 | 10,200 | — | — |
| 2024-08-14 | $3.25 | $3.25 | 11,400 | — | — |
| 2024-08-13 | $3.30 | $3.30 | 12,900 | — | — |
| 2024-08-12 | $3.22 | $3.22 | 21,800 | — | — |
| 2024-08-09 | $3.36 | $3.36 | 5,000 | — | — |
| 2024-08-08 | $3.40 | $3.40 | 13,800 | — | — |
| 2024-08-07 | $3.35 | $3.35 | 11,600 | — | — |
| 2024-08-06 | $3.33 | $3.33 | 18,400 | — | — |
| 2024-08-05 | $3.53 | $3.53 | 68,100 | — | — |
| 2024-08-02 | $3.76 | $3.76 | 3,300 | — | — |
| 2024-08-01 | $3.70 | $3.70 | 1,600 | — | — |
| 2024-07-31 | $3.62 | $3.62 | 17,800 | — | — |
| 2024-07-30 | $3.81 | $3.80 | 6,800 | — | — |
| 2024-07-29 | $4.00 | $4.00 | 1,500 | — | — |
| 2024-07-26 | $3.96 | $3.96 | 3,800 | — | — |
| 2024-07-25 | $3.86 | $3.86 | 2,800 | — | — |
| 2024-07-24 | $3.87 | $3.87 | 6,400 | — | — |
| 2024-07-23 | $4.05 | $4.05 | 2,000 | — | — |
| 2024-07-22 | $3.98 | $3.98 | 7,900 | — | — |
| 2024-07-19 | $4.00 | $4.00 | 1,600 | — | — |
| 2024-07-18 | $4.00 | $4.00 | 2,900 | — | — |
| 2024-07-17 | $3.99 | $3.99 | 3,300 | — | — |
| 2024-07-16 | $3.99 | $3.99 | 7,200 | — | — |
| 2024-07-15 | $3.92 | $3.92 | 4,100 | — | — |
| 2024-07-12 | $4.11 | $4.11 | 5,600 | — | — |
| 2024-07-11 | $4.01 | $4.01 | 3,100 | — | — |
| 2024-07-10 | $3.95 | $3.95 | 2,400 | — | — |
| 2024-07-09 | $3.76 | $3.76 | 22,200 | — | — |
| 2024-07-08 | $3.82 | $3.82 | 9,300 | — | — |
| 2024-07-05 | $3.88 | $3.88 | 2,000 | — | — |
| 2024-07-03 | $3.76 | $3.76 | 7,400 | — | — |
| 2024-07-02 | $3.80 | $3.80 | 6,200 | — | — |
| 2024-07-01 | $4.03 | $4.03 | 3,600 | — | — |
| 2024-06-28 | $4.07 | $4.07 | 1,400 | — | — |
| 2024-06-27 | $4.09 | $4.09 | 5,400 | — | — |
| 2024-06-26 | $4.02 | $4.02 | 8,300 | — | — |
| 2024-06-25 | $4.15 | $4.15 | 9,500 | — | — |
| 2024-06-24 | $4.14 | $4.14 | 11,600 | — | — |
| 2024-06-21 | $4.01 | $4.01 | 39,700 | — | — |
| 2024-06-20 | $4.07 | $4.07 | 29,100 | — | — |
| 2024-06-18 | $4.07 | $4.07 | 13,800 | — | — |
| 2024-06-17 | $4.20 | $4.20 | 36,000 | — | — |
| 2024-06-14 | $4.41 | $4.41 | 5,200 | — | — |
| 2024-06-13 | $4.23 | $4.23 | 7,400 | — | — |
| 2024-06-12 | $4.32 | $4.32 | 3,900 | — | — |
| 2024-06-11 | $4.46 | $4.46 | 10,100 | — | — |
| 2024-06-10 | $4.41 | $4.41 | 12,500 | — | — |
| 2024-06-07 | $4.50 | $4.50 | 3,500 | — | — |
| 2024-06-06 | $4.70 | $4.70 | 6,900 | — | — |
| 2024-06-05 | $4.59 | $4.59 | 5,200 | — | — |
| 2024-06-04 | $4.78 | $4.78 | 9,900 | — | — |
| 2024-06-03 | $4.75 | $4.75 | 6,500 | — | — |
| 2024-05-31 | $4.77 | $4.77 | 5,200 | — | — |
| 2024-05-30 | $4.61 | $4.61 | 11,400 | — | — |
| 2024-05-29 | $4.66 | $4.66 | 20,100 | — | — |
| 2024-05-28 | $5.19 | $5.19 | 19,600 | — | — |
| 2024-05-24 | $5.30 | $5.30 | 4,700 | — | — |
| 2024-05-23 | $5.02 | $5.02 | 1,000 | — | — |
| 2024-05-22 | $5.03 | $5.03 | 16,300 | — | — |
| 2024-05-21 | $5.10 | $5.10 | 12,900 | — | — |
| 2024-05-20 | $5.28 | $5.28 | 2,500 | — | — |
| 2024-05-17 | $5.27 | $5.27 | 8,000 | — | — |
| 2024-05-16 | $5.59 | $5.59 | 14,800 | — | — |
| 2024-05-15 | $5.80 | $5.80 | 11,400 | — | — |
| 2024-05-14 | $5.89 | $5.89 | 8,800 | — | — |
| 2024-05-13 | $5.59 | $5.59 | 10,400 | — | — |
| 2024-05-10 | $5.59 | $5.59 | 11,100 | — | — |
| 2024-05-09 | $5.50 | $5.50 | 34,200 | — | — |
| 2024-05-08 | $5.14 | $5.14 | 3,800 | — | — |
| 2024-05-07 | $5.17 | $5.17 | 5,100 | — | — |
| 2024-05-06 | $5.26 | $5.26 | 4,100 | — | — |
| 2024-05-03 | $5.35 | $5.35 | 2,200 | — | — |
| 2024-05-02 | $5.45 | $5.45 | 2,600 | — | — |
| 2024-05-01 | $5.25 | $5.25 | 3,000 | — | — |
| 2024-04-30 | $5.10 | $5.10 | 14,900 | — | — |
| 2024-04-29 | $5.08 | $5.08 | 2,600 | — | — |
| 2024-04-26 | $5.20 | $5.20 | 4,800 | — | — |
| 2024-04-25 | $5.35 | $5.35 | 9,100 | — | — |
| 2024-04-24 | $5.17 | $5.17 | 6,300 | — | — |
| 2024-04-23 | $5.37 | $5.37 | 2,700 | — | — |
| 2024-04-22 | $5.12 | $5.12 | 11,800 | — | — |
| 2024-04-19 | $5.35 | $5.35 | 7,300 | — | — |
| 2024-04-18 | $5.61 | $5.61 | 900 | — | — |
| 2024-04-17 | $5.73 | $5.73 | 2,300 | — | — |
| 2024-04-16 | $5.85 | $5.85 | 5,100 | — | — |
| 2024-04-15 | $5.90 | $5.90 | 8,400 | — | — |
| 2024-04-12 | $5.71 | $5.71 | 4,700 | — | — |
| 2024-04-11 | $5.90 | $5.90 | 4,600 | — | — |
| 2024-04-10 | $6.20 | $6.20 | 6,700 | — | — |
| 2024-04-09 | $6.04 | $6.04 | 7,200 | — | — |
| 2024-04-08 | $6.20 | $6.20 | 11,700 | — | — |
| 2024-04-05 | $6.30 | $6.30 | 9,800 | — | — |
| 2024-04-04 | $6.17 | $6.17 | 16,900 | — | — |
| 2024-04-03 | $6.67 | $6.67 | 10,700 | — | — |
| 2024-04-02 | $6.60 | $6.60 | 10,100 | — | — |
| 2024-04-01 | $6.35 | $6.35 | 4,900 | — | — |
| 2024-03-28 | $6.69 | $6.69 | 28,800 | — | — |
| 2024-03-27 | $6.07 | $6.07 | 16,700 | — | — |
| 2024-03-26 | $5.92 | $5.92 | 10,100 | — | — |
| 2024-03-25 | $6.08 | $6.08 | 10,800 | — | — |
| 2024-03-22 | $6.12 | $6.12 | 5,200 | — | — |
| 2024-03-21 | $6.35 | $6.35 | 51,600 | — | — |
| 2024-03-20 | $6.50 | $6.50 | 4,000 | — | — |
| 2024-03-19 | $6.74 | $6.74 | 15,800 | — | — |
| 2024-03-18 | $6.55 | $6.55 | 28,300 | — | — |
| 2024-03-15 | $6.19 | $6.19 | 33,900 | — | — |
| 2024-03-14 | $5.31 | $5.31 | 28,200 | — | — |
| 2024-03-13 | $5.55 | $5.55 | 26,400 | — | — |
| 2024-03-12 | $6.16 | $6.16 | 51,900 | — | — |
| 2024-03-11 | $6.77 | $6.77 | 1,152,500 | — | — |
| 2024-03-08 | $7.13 | $7.13 | 4,100 | — | — |
| 2024-03-07 | $7.45 | $7.45 | 28,600 | — | — |
| 2024-03-06 | $8.29 | $8.29 | 1,800 | — | — |
| 2024-03-05 | $8.17 | $8.17 | 13,200 | — | — |
| 2024-03-04 | $8.40 | $8.40 | 7,400 | — | — |
| 2024-03-01 | $8.00 | $8.00 | 28,900 | — | — |
| 2024-02-29 | $8.46 | $8.46 | 15,000 | — | — |
| 2024-02-28 | $7.20 | $7.20 | 2,300 | — | — |
| 2024-02-27 | $7.27 | $7.27 | 19,600 | — | — |
| 2024-02-26 | $7.15 | $7.15 | 14,200 | — | — |
| 2024-02-23 | $7.24 | $7.24 | 19,100 | — | — |
| 2024-02-22 | $6.37 | $6.37 | 3,400 | — | — |
| 2024-02-21 | $6.28 | $6.28 | 600 | — | — |
| 2024-02-20 | $6.28 | $6.28 | 22,700 | — | — |
| 2024-02-16 | $5.83 | $5.83 | 3,300 | — | — |
| 2024-02-15 | $5.70 | $5.70 | 6,500 | — | — |
| 2024-02-14 | $5.97 | $5.97 | 10,300 | — | — |
| 2024-02-13 | $5.91 | $5.91 | 20,700 | — | — |
| 2024-02-12 | $6.40 | $6.40 | 4,200 | — | — |
| 2024-02-09 | $6.00 | $6.00 | 5,600 | — | — |
| 2024-02-08 | $6.88 | $6.88 | 9,800 | — | — |
| 2024-02-07 | $6.62 | $6.62 | 15,500 | — | — |
| 2024-02-06 | $7.35 | $7.35 | 47,700 | — | — |
| 2024-02-05 | $6.56 | $6.56 | 67,900 | — | — |
| 2024-02-02 | $5.72 | $5.72 | 10,300 | — | — |
| 2024-02-01 | $5.70 | $5.70 | 68,800 | — | — |
| 2024-01-31 | $5.17 | $5.17 | 2,500 | — | — |
| 2024-01-30 | $5.15 | $5.15 | 5,800 | — | — |
| 2024-01-29 | $5.09 | $5.09 | 3,400 | — | — |
| 2024-01-26 | $5.20 | $5.20 | 18,500 | — | — |
| 2024-01-25 | $5.50 | $5.50 | 4,100 | — | — |
| 2024-01-24 | $5.62 | $5.62 | 14,200 | — | — |
| 2024-01-23 | $5.60 | $5.60 | 29,500 | — | — |
| 2024-01-22 | $5.82 | $5.82 | 19,000 | — | — |
| 2024-01-19 | $5.39 | $5.39 | 10,800 | — | — |
| 2024-01-18 | $5.17 | $5.17 | 32,900 | — | — |
| 2024-01-17 | $5.23 | $5.23 | 5,600 | — | — |
| 2024-01-16 | $6.02 | $6.02 | 20,900 | — | — |
| 2024-01-12 | $5.58 | $5.58 | 8,300 | — | — |
| 2024-01-11 | $5.73 | $5.73 | 6,300 | — | — |
| 2024-01-10 | $5.96 | $5.96 | 27,600 | — | — |
| 2024-01-09 | $6.22 | $6.22 | 40,800 | — | — |
| 2024-01-08 | $5.05 | $5.05 | 5,500 | — | — |
| 2024-01-05 | $5.03 | $5.03 | 3,900 | — | — |
| 2024-01-04 | $5.04 | $5.04 | 7,100 | — | — |
| 2024-01-03 | $5.22 | $5.22 | 11,700 | — | — |
| 2024-01-02 | $5.00 | $5.00 | 14,200 | — | — |