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
- 2022-11-10 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 | $4.53 | $4.53 | 1,949,900 | — | — |
| 2024-12-30 | $4.58 | $4.58 | 1,114,600 | — | — |
| 2024-12-27 | $4.82 | $4.82 | 1,505,900 | — | — |
| 2024-12-26 | $5.04 | $5.04 | 1,881,500 | — | — |
| 2024-12-24 | $4.52 | $4.52 | 678,200 | — | — |
| 2024-12-23 | $4.56 | $4.56 | 2,175,300 | — | — |
| 2024-12-20 | $4.89 | $4.89 | 3,500,700 | — | — |
| 2024-12-19 | $4.35 | $4.35 | 2,272,900 | — | — |
| 2024-12-18 | $4.51 | $4.51 | 3,090,200 | — | — |
| 2024-12-17 | $5.45 | $5.45 | 3,227,900 | — | — |
| 2024-12-16 | $5.90 | $5.90 | 6,245,600 | — | — |
| 2024-12-13 | $5.00 | $5.00 | 5,364,100 | — | — |
| 2024-12-12 | $4.37 | $4.37 | 2,977,100 | — | — |
| 2024-12-11 | $4.19 | $4.19 | 3,625,200 | — | — |
| 2024-12-10 | $4.50 | $4.50 | 2,227,900 | — | — |
| 2024-12-09 | $4.45 | $4.45 | 2,660,400 | — | — |
| 2024-12-06 | $4.60 | $4.60 | 2,475,600 | — | — |
| 2024-12-05 | $4.57 | $4.57 | 4,241,700 | — | — |
| 2024-12-04 | $4.87 | $4.87 | 4,559,400 | — | — |
| 2024-12-03 | $4.89 | $4.89 | 2,670,800 | — | — |
| 2024-12-02 | $5.10 | $5.10 | 5,557,100 | — | — |
| 2024-11-29 | $5.55 | $5.55 | 3,833,700 | — | — |
| 2024-11-27 | $5.02 | $5.02 | 14,496,600 | — | — |
| 2024-11-26 | $5.85 | $5.85 | 28,926,000 | — | — |
| 2024-11-25 | $7.65 | $7.65 | 6,922,300 | — | — |
| 2024-11-22 | $8.34 | $8.34 | 5,906,500 | — | — |
| 2024-11-21 | $7.71 | $7.71 | 4,475,800 | — | — |
| 2024-11-20 | $7.15 | $7.15 | 4,020,100 | — | — |
| 2024-11-19 | $7.25 | $7.25 | 4,265,300 | — | — |
| 2024-11-18 | $7.90 | $7.90 | 4,358,900 | — | — |
| 2024-11-15 | $7.27 | $7.27 | 4,699,400 | — | — |
| 2024-11-14 | $7.48 | $7.48 | 4,559,800 | — | — |
| 2024-11-13 | $8.33 | $8.33 | 8,475,000 | — | — |
| 2024-11-12 | $7.97 | $7.97 | 7,189,400 | — | — |
| 2024-11-11 | $8.27 | $8.27 | 4,611,600 | — | — |
| 2024-11-08 | $8.77 | $8.77 | 3,683,500 | — | — |
| 2024-11-07 | $8.41 | $8.41 | 6,021,300 | — | — |
| 2024-11-06 | $7.65 | $7.65 | 4,120,100 | — | — |
| 2024-11-05 | $6.91 | $6.91 | 3,408,700 | — | — |
| 2024-11-04 | $6.52 | $6.52 | 7,933,100 | — | — |
| 2024-11-01 | $7.79 | $7.79 | 23,032,500 | — | — |
| 2024-10-31 | $6.99 | $6.99 | 9,876,600 | — | — |
| 2024-10-30 | $6.90 | $6.90 | 51,265,700 | — | — |
| 2024-10-29 | $5.76 | $5.76 | 4,414,900 | — | — |
| 2024-10-28 | $5.09 | $5.09 | 3,596,100 | — | — |
| 2024-10-25 | $4.88 | $4.88 | 2,506,200 | — | — |
| 2024-10-24 | $5.23 | $5.23 | 3,540,200 | — | — |
| 2024-10-23 | $4.94 | $4.94 | 2,541,900 | — | — |
| 2024-10-22 | $4.75 | $4.75 | 3,273,200 | — | — |
| 2024-10-21 | $4.84 | $4.84 | 4,472,800 | — | — |
| 2024-10-18 | $4.28 | $4.28 | 4,329,700 | — | — |
| 2024-10-17 | $4.04 | $4.04 | 4,761,800 | — | — |
| 2024-10-16 | $3.50 | $3.50 | 2,561,600 | — | — |
| 2024-10-15 | $2.90 | $2.90 | 1,347,000 | — | — |
| 2024-10-14 | $3.03 | $3.03 | 376,400 | — | — |
| 2024-10-11 | $3.05 | $3.05 | 586,900 | — | — |
| 2024-10-10 | $2.83 | $2.83 | 436,900 | — | — |
| 2024-10-09 | $2.85 | $2.85 | 521,100 | — | — |
| 2024-10-08 | $2.88 | $2.88 | 548,100 | — | — |
| 2024-10-07 | $2.96 | $2.96 | 926,700 | — | — |
| 2024-10-04 | $3.10 | $3.10 | 1,660,400 | — | — |
| 2024-10-03 | $3.01 | $3.01 | 1,562,400 | — | — |
| 2024-10-02 | $2.71 | $2.71 | 732,800 | — | — |
| 2024-10-01 | $2.65 | $2.65 | 592,800 | — | — |
| 2024-09-30 | $2.78 | $2.78 | 544,700 | — | — |
| 2024-09-27 | $2.72 | $2.72 | 1,011,800 | — | — |
| 2024-09-26 | $2.92 | $2.92 | 678,000 | — | — |
| 2024-09-25 | $2.83 | $2.83 | 722,200 | — | — |
| 2024-09-24 | $2.98 | $2.98 | 860,400 | — | — |
| 2024-09-23 | $3.00 | $3.00 | 1,605,400 | — | — |
| 2024-09-20 | $2.86 | $2.86 | 2,980,300 | — | — |
| 2024-09-19 | $2.80 | $2.80 | 566,500 | — | — |
| 2024-09-18 | $2.66 | $2.66 | 818,900 | — | — |
| 2024-09-17 | $2.65 | $2.65 | 788,900 | — | — |
| 2024-09-16 | $2.82 | $2.82 | 906,200 | — | — |
| 2024-09-13 | $2.70 | $2.70 | 1,063,200 | — | — |
| 2024-09-12 | $2.70 | $2.70 | 899,900 | — | — |
| 2024-09-11 | $2.52 | $2.52 | 747,000 | — | — |
| 2024-09-10 | $2.32 | $2.32 | 611,900 | — | — |
| 2024-09-09 | $2.23 | $2.23 | 490,100 | — | — |
| 2024-09-06 | $2.20 | $2.20 | 591,000 | — | — |
| 2024-09-05 | $2.36 | $2.36 | 350,000 | — | — |
| 2024-09-04 | $2.44 | $2.44 | 581,300 | — | — |
| 2024-09-03 | $2.31 | $2.31 | 621,800 | — | — |
| 2024-08-30 | $2.37 | $2.37 | 385,200 | — | — |
| 2024-08-29 | $2.33 | $2.33 | 342,300 | — | — |
| 2024-08-28 | $2.32 | $2.32 | 1,343,300 | — | — |
| 2024-08-27 | $2.55 | $2.55 | 526,900 | — | — |
| 2024-08-26 | $2.55 | $2.55 | 568,800 | — | — |
| 2024-08-23 | $2.57 | $2.57 | 961,400 | — | — |
| 2024-08-22 | $2.40 | $2.40 | 709,900 | — | — |
| 2024-08-21 | $2.36 | $2.36 | 908,400 | — | — |
| 2024-08-20 | $2.03 | $2.03 | 1,335,400 | — | — |
| 2024-08-19 | $2.05 | $2.05 | 1,735,100 | — | — |
| 2024-08-16 | $2.11 | $2.11 | 523,100 | — | — |
| 2024-08-15 | $2.21 | $2.21 | 645,900 | — | — |
| 2024-08-14 | $2.15 | $2.15 | 372,800 | — | — |
| 2024-08-13 | $2.11 | $2.11 | 453,700 | — | — |
| 2024-08-12 | $2.03 | $2.03 | 699,900 | — | — |
| 2024-08-09 | $2.04 | $2.04 | 464,600 | — | — |
| 2024-08-08 | $2.16 | $2.16 | 714,500 | — | — |
| 2024-08-07 | $2.10 | $2.10 | 925,300 | — | — |
| 2024-08-06 | $2.26 | $2.26 | 1,119,700 | — | — |
| 2024-08-05 | $2.24 | $2.24 | 1,117,900 | — | — |
| 2024-08-02 | $2.16 | $2.16 | 1,680,800 | — | — |
| 2024-08-01 | $2.40 | $2.40 | 977,300 | — | — |
| 2024-07-31 | $2.65 | $2.65 | 753,300 | — | — |
| 2024-07-30 | $2.52 | $2.52 | 1,091,000 | — | — |
| 2024-07-29 | $2.64 | $2.64 | 718,000 | — | — |
| 2024-07-26 | $2.75 | $2.75 | 734,800 | — | — |
| 2024-07-25 | $2.70 | $2.70 | 840,400 | — | — |
| 2024-07-24 | $2.91 | $2.91 | 893,700 | — | — |
| 2024-07-23 | $3.06 | $3.06 | 1,214,900 | — | — |
| 2024-07-22 | $2.86 | $2.86 | 1,042,000 | — | — |
| 2024-07-19 | $2.83 | $2.83 | 1,545,500 | — | — |
| 2024-07-18 | $3.03 | $3.02 | 892,200 | — | — |
| 2024-07-17 | $3.22 | $3.22 | 1,446,100 | — | — |
| 2024-07-16 | $3.49 | $3.49 | 1,530,400 | — | — |
| 2024-07-15 | $3.83 | $3.83 | 1,947,900 | — | — |
| 2024-07-12 | $3.47 | $3.47 | 4,886,500 | — | — |
| 2024-07-11 | $3.56 | $3.56 | 1,264,700 | — | — |
| 2024-07-10 | $3.54 | $3.54 | 1,217,700 | — | — |
| 2024-07-09 | $3.08 | $3.08 | 429,000 | — | — |
| 2024-07-08 | $3.03 | $3.03 | 948,500 | — | — |
| 2024-07-05 | $3.09 | $3.09 | 1,007,700 | — | — |
| 2024-07-03 | $3.20 | $3.20 | 802,000 | — | — |
| 2024-07-02 | $3.07 | $3.07 | 1,147,800 | — | — |
| 2024-07-01 | $3.28 | $3.28 | 1,646,000 | — | — |
| 2024-06-28 | $3.06 | $3.06 | 6,471,900 | — | — |
| 2024-06-27 | $3.04 | $3.04 | 1,523,600 | — | — |
| 2024-06-26 | $3.21 | $3.21 | 1,199,700 | — | — |
| 2024-06-25 | $3.06 | $3.06 | 953,300 | — | — |
| 2024-06-24 | $3.15 | $3.15 | 976,000 | — | — |
| 2024-06-21 | $3.15 | $3.15 | 1,332,600 | — | — |
| 2024-06-20 | $3.40 | $3.40 | 784,900 | — | — |
| 2024-06-18 | $3.59 | $3.59 | 938,100 | — | — |
| 2024-06-17 | $3.77 | $3.77 | 512,700 | — | — |
| 2024-06-14 | $3.90 | $3.90 | 565,200 | — | — |
| 2024-06-13 | $4.11 | $4.11 | 490,300 | — | — |
| 2024-06-12 | $4.17 | $4.17 | 666,400 | — | — |
| 2024-06-11 | $3.71 | $3.71 | 930,100 | — | — |
| 2024-06-10 | $3.99 | $3.99 | 700,700 | — | — |
| 2024-06-07 | $4.01 | $4.01 | 1,140,400 | — | — |
| 2024-06-06 | $4.31 | $4.31 | 763,400 | — | — |
| 2024-06-05 | $4.42 | $4.42 | 554,200 | — | — |
| 2024-06-04 | $4.58 | $4.58 | 635,200 | — | — |
| 2024-06-03 | $4.75 | $4.75 | 1,002,600 | — | — |
| 2024-05-31 | $5.11 | $5.11 | 927,900 | — | — |
| 2024-05-30 | $5.43 | $5.43 | 753,100 | — | — |
| 2024-05-29 | $5.14 | $5.14 | 397,600 | — | — |
| 2024-05-28 | $5.21 | $5.21 | 1,454,500 | — | — |
| 2024-05-24 | $5.43 | $5.43 | 1,161,300 | — | — |
| 2024-05-23 | $5.03 | $5.03 | 921,400 | — | — |
| 2024-05-22 | $5.09 | $5.09 | 832,200 | — | — |
| 2024-05-21 | $5.35 | $5.35 | 955,200 | — | — |
| 2024-05-20 | $5.23 | $5.23 | 1,684,100 | — | — |
| 2024-05-17 | $4.52 | $4.52 | 1,740,400 | — | — |
| 2024-05-16 | $4.42 | $4.42 | 1,754,400 | — | — |
| 2024-05-15 | $4.31 | $4.31 | 1,293,800 | — | — |
| 2024-05-14 | $3.86 | $3.86 | 505,700 | — | — |
| 2024-05-13 | $3.76 | $3.76 | 353,000 | — | — |
| 2024-05-10 | $3.60 | $3.60 | 489,300 | — | — |
| 2024-05-09 | $3.63 | $3.63 | 269,100 | — | — |
| 2024-05-08 | $3.62 | $3.62 | 293,500 | — | — |
| 2024-05-07 | $3.59 | $3.59 | 308,500 | — | — |
| 2024-05-06 | $3.50 | $3.50 | 451,200 | — | — |
| 2024-05-03 | $3.72 | $3.72 | 817,900 | — | — |
| 2024-05-02 | $3.41 | $3.41 | 828,900 | — | — |
| 2024-05-01 | $3.16 | $3.16 | 624,900 | — | — |
| 2024-04-30 | $3.17 | $3.17 | 424,100 | — | — |
| 2024-04-29 | $3.21 | $3.21 | 506,800 | — | — |
| 2024-04-26 | $3.44 | $3.44 | 719,000 | — | — |
| 2024-04-25 | $3.38 | $3.38 | 435,400 | — | — |
| 2024-04-24 | $3.34 | $3.34 | 455,700 | — | — |
| 2024-04-23 | $3.20 | $3.20 | 622,400 | — | — |
| 2024-04-22 | $3.13 | $3.13 | 365,600 | — | — |
| 2024-04-19 | $3.10 | $3.10 | 519,400 | — | — |
| 2024-04-18 | $3.09 | $3.09 | 875,300 | — | — |
| 2024-04-17 | $3.04 | $3.04 | 777,700 | — | — |
| 2024-04-16 | $3.16 | $3.16 | 615,800 | — | — |
| 2024-04-15 | $3.26 | $3.26 | 531,300 | — | — |
| 2024-04-12 | $3.27 | $3.27 | 1,371,600 | — | — |
| 2024-04-11 | $3.65 | $3.65 | 1,870,400 | — | — |
| 2024-04-10 | $3.92 | $3.92 | 1,577,600 | — | — |
| 2024-04-09 | $3.55 | $3.55 | 980,300 | — | — |
| 2024-04-08 | $3.85 | $3.85 | 789,700 | — | — |
| 2024-04-05 | $3.66 | $3.66 | 424,300 | — | — |
| 2024-04-04 | $3.68 | $3.68 | 589,800 | — | — |
| 2024-04-03 | $3.72 | $3.72 | 492,800 | — | — |
| 2024-04-02 | $3.69 | $3.69 | 772,000 | — | — |
| 2024-04-01 | $4.01 | $4.01 | 1,194,800 | — | — |
| 2024-03-28 | $4.13 | $4.13 | 515,400 | — | — |
| 2024-03-27 | $4.30 | $4.30 | 456,900 | — | — |
| 2024-03-26 | $4.38 | $4.38 | 560,000 | — | — |
| 2024-03-25 | $4.50 | $4.50 | 571,000 | — | — |
| 2024-03-22 | $4.64 | $4.64 | 748,000 | — | — |
| 2024-03-21 | $4.81 | $4.81 | 802,400 | — | — |
| 2024-03-20 | $4.57 | $4.57 | 697,300 | — | — |
| 2024-03-19 | $4.46 | $4.46 | 1,188,900 | — | — |
| 2024-03-18 | $4.67 | $4.67 | 1,676,700 | — | — |
| 2024-03-15 | $4.03 | $4.03 | 973,000 | — | — |
| 2024-03-14 | $3.80 | $3.80 | 338,300 | — | — |
| 2024-03-13 | $4.00 | $4.00 | 582,300 | — | — |
| 2024-03-12 | $3.97 | $3.97 | 541,700 | — | — |
| 2024-03-11 | $3.63 | $3.63 | 204,300 | — | — |
| 2024-03-08 | $3.46 | $3.46 | 228,700 | — | — |
| 2024-03-07 | $3.58 | $3.58 | 163,700 | — | — |
| 2024-03-06 | $3.58 | $3.58 | 214,200 | — | — |
| 2024-03-05 | $3.36 | $3.36 | 276,600 | — | — |
| 2024-03-04 | $3.45 | $3.45 | 370,600 | — | — |
| 2024-03-01 | $3.84 | $3.84 | 484,800 | — | — |
| 2024-02-29 | $3.81 | $3.81 | 711,400 | — | — |
| 2024-02-28 | $3.19 | $3.19 | 851,600 | — | — |
| 2024-02-27 | $3.44 | $3.44 | 698,100 | — | — |
| 2024-02-26 | $4.08 | $4.08 | 707,500 | — | — |
| 2024-02-23 | $3.80 | $3.80 | 829,100 | — | — |
| 2024-02-22 | $4.00 | $4.00 | 1,532,400 | — | — |
| 2024-02-21 | $3.10 | $3.10 | 809,300 | — | — |
| 2024-02-20 | $2.93 | $2.93 | 683,400 | — | — |
| 2024-02-16 | $2.84 | $2.84 | 363,100 | — | — |
| 2024-02-15 | $2.87 | $2.87 | 275,300 | — | — |
| 2024-02-14 | $2.89 | $2.89 | 229,400 | — | — |
| 2024-02-13 | $2.69 | $2.69 | 241,800 | — | — |
| 2024-02-12 | $2.99 | $2.99 | 369,500 | — | — |
| 2024-02-09 | $3.00 | $3.00 | 238,300 | — | — |
| 2024-02-08 | $3.04 | $3.04 | 333,200 | — | — |
| 2024-02-07 | $3.09 | $3.09 | 590,200 | — | — |
| 2024-02-06 | $3.10 | $3.10 | 596,900 | — | — |
| 2024-02-05 | $2.90 | $2.90 | 311,000 | — | — |
| 2024-02-02 | $2.78 | $2.78 | 458,900 | — | — |
| 2024-02-01 | $2.82 | $2.82 | 1,100,000 | — | — |
| 2024-01-31 | $2.45 | $2.45 | 458,800 | — | — |
| 2024-01-30 | $2.25 | $2.25 | 275,600 | — | — |
| 2024-01-29 | $2.35 | $2.35 | 355,500 | — | — |
| 2024-01-26 | $2.57 | $2.57 | 264,800 | — | — |
| 2024-01-25 | $2.54 | $2.54 | 441,100 | — | — |
| 2024-01-24 | $2.53 | $2.53 | 479,500 | — | — |
| 2024-01-23 | $2.52 | $2.52 | 822,800 | — | — |
| 2024-01-22 | $2.23 | $2.23 | 970,200 | — | — |
| 2024-01-19 | $2.08 | $2.08 | 514,200 | — | — |
| 2024-01-18 | $1.94 | $1.94 | 413,000 | — | — |
| 2024-01-17 | $1.91 | $1.91 | 147,300 | — | — |
| 2024-01-16 | $1.92 | $1.92 | 674,000 | — | — |
| 2024-01-12 | $1.99 | $1.99 | 464,000 | — | — |
| 2024-01-11 | $1.95 | $1.95 | 339,100 | — | — |
| 2024-01-10 | $1.95 | $1.95 | 764,400 | — | — |
| 2024-01-09 | $1.79 | $1.79 | 239,900 | — | — |
| 2024-01-08 | $1.78 | $1.78 | 107,600 | — | — |
| 2024-01-05 | $1.75 | $1.75 | 153,600 | — | — |
| 2024-01-04 | $1.71 | $1.71 | 75,500 | — | — |
| 2024-01-03 | $1.66 | $1.66 | 122,800 | — | — |
| 2024-01-02 | $1.74 | $1.74 | 201,100 | — | — |