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
- 2018-06-22 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 | $2.35 | $2.35 | 939,100 | — | — |
| 2024-12-30 | $2.21 | $2.21 | 965,500 | — | — |
| 2024-12-27 | $2.26 | $2.26 | 1,721,100 | — | — |
| 2024-12-26 | $2.30 | $2.30 | 1,258,300 | — | — |
| 2024-12-24 | $2.25 | $2.25 | 1,651,100 | — | — |
| 2024-12-23 | $2.18 | $2.18 | 2,235,400 | — | — |
| 2024-12-20 | $2.29 | $2.29 | 2,614,200 | — | — |
| 2024-12-19 | $2.24 | $2.24 | 1,373,900 | — | — |
| 2024-12-18 | $2.29 | $2.29 | 2,278,900 | — | — |
| 2024-12-17 | $2.49 | $2.49 | 1,548,600 | — | — |
| 2024-12-16 | $2.58 | $2.58 | 2,624,600 | — | — |
| 2024-12-13 | $2.49 | $2.49 | 4,146,300 | — | — |
| 2024-12-12 | $2.69 | $2.69 | 1,700,300 | — | — |
| 2024-12-11 | $2.90 | $2.90 | 1,564,700 | — | — |
| 2024-12-10 | $2.87 | $2.87 | 2,088,800 | — | — |
| 2024-12-09 | $2.95 | $2.95 | 1,363,300 | — | — |
| 2024-12-06 | $2.94 | $2.94 | 1,255,200 | — | — |
| 2024-12-05 | $2.92 | $2.92 | 1,712,700 | — | — |
| 2024-12-04 | $3.05 | $3.05 | 1,313,100 | — | — |
| 2024-12-03 | $3.20 | $3.20 | 1,887,100 | — | — |
| 2024-12-02 | $3.26 | $3.26 | 1,171,300 | — | — |
| 2024-11-29 | $3.32 | $3.32 | 951,200 | — | — |
| 2024-11-27 | $3.27 | $3.27 | 1,610,300 | — | — |
| 2024-11-26 | $3.10 | $3.10 | 1,802,500 | — | — |
| 2024-11-25 | $2.98 | $2.98 | 1,734,100 | — | — |
| 2024-11-22 | $2.94 | $2.94 | 1,638,200 | — | — |
| 2024-11-21 | $2.84 | $2.84 | 3,816,200 | — | — |
| 2024-11-20 | $2.80 | $2.80 | 2,424,300 | — | — |
| 2024-11-19 | $2.95 | $2.95 | 1,759,100 | — | — |
| 2024-11-18 | $2.99 | $2.99 | 2,522,300 | — | — |
| 2024-11-15 | $3.08 | $3.08 | 2,714,700 | — | — |
| 2024-11-14 | $3.01 | $3.01 | 2,582,200 | — | — |
| 2024-11-13 | $3.29 | $3.29 | 1,774,900 | — | — |
| 2024-11-12 | $3.33 | $3.33 | 2,919,300 | — | — |
| 2024-11-11 | $3.51 | $3.51 | 4,633,400 | — | — |
| 2024-11-08 | $3.73 | $3.73 | 4,660,200 | — | — |
| 2024-11-07 | $4.04 | $4.04 | 1,204,600 | — | — |
| 2024-11-06 | $3.57 | $3.57 | 4,221,600 | — | — |
| 2024-11-05 | $3.38 | $3.38 | 856,100 | — | — |
| 2024-11-04 | $3.34 | $3.34 | 2,622,200 | — | — |
| 2024-11-01 | $3.50 | $3.50 | 1,901,300 | — | — |
| 2024-10-31 | $3.37 | $3.37 | 6,996,400 | — | — |
| 2024-10-30 | $4.00 | $4.00 | 1,917,400 | — | — |
| 2024-10-29 | $4.34 | $4.34 | 1,144,400 | — | — |
| 2024-10-28 | $4.55 | $4.55 | 2,207,800 | — | — |
| 2024-10-25 | $4.44 | $4.44 | 726,100 | — | — |
| 2024-10-24 | $4.44 | $4.44 | 530,900 | — | — |
| 2024-10-23 | $4.47 | $4.47 | 414,900 | — | — |
| 2024-10-22 | $4.44 | $4.44 | 1,011,000 | — | — |
| 2024-10-21 | $4.52 | $4.52 | 909,400 | — | — |
| 2024-10-18 | $4.80 | $4.80 | 2,447,800 | — | — |
| 2024-10-17 | $4.70 | $4.70 | 2,148,100 | — | — |
| 2024-10-16 | $4.51 | $4.51 | 700,200 | — | — |
| 2024-10-15 | $4.26 | $4.26 | 674,900 | — | — |
| 2024-10-14 | $4.18 | $4.18 | 328,900 | — | — |
| 2024-10-11 | $4.14 | $4.14 | 1,101,900 | — | — |
| 2024-10-10 | $4.11 | $4.11 | 848,500 | — | — |
| 2024-10-09 | $3.98 | $3.98 | 1,006,200 | — | — |
| 2024-10-08 | $4.06 | $4.06 | 890,600 | — | — |
| 2024-10-07 | $3.91 | $3.91 | 604,100 | — | — |
| 2024-10-04 | $3.98 | $3.98 | 347,400 | — | — |
| 2024-10-03 | $3.90 | $3.90 | 680,900 | — | — |
| 2024-10-02 | $3.97 | $3.97 | 1,294,100 | — | — |
| 2024-10-01 | $3.60 | $3.60 | 942,400 | — | — |
| 2024-09-30 | $3.63 | $3.63 | 499,200 | — | — |
| 2024-09-27 | $3.63 | $3.63 | 572,200 | — | — |
| 2024-09-26 | $3.48 | $3.48 | 490,600 | — | — |
| 2024-09-25 | $3.45 | $3.45 | 1,067,500 | — | — |
| 2024-09-24 | $3.51 | $3.51 | 523,600 | — | — |
| 2024-09-23 | $3.50 | $3.50 | 986,500 | — | — |
| 2024-09-20 | $3.73 | $3.73 | 748,000 | — | — |
| 2024-09-19 | $3.85 | $3.85 | 764,000 | — | — |
| 2024-09-18 | $3.87 | $3.87 | 1,020,400 | — | — |
| 2024-09-17 | $3.84 | $3.84 | 929,200 | — | — |
| 2024-09-16 | $4.00 | $4.00 | 932,600 | — | — |
| 2024-09-13 | $4.08 | $4.08 | 791,600 | — | — |
| 2024-09-12 | $3.95 | $3.95 | 354,100 | — | — |
| 2024-09-11 | $4.09 | $4.09 | 605,000 | — | — |
| 2024-09-10 | $4.12 | $4.12 | 627,700 | — | — |
| 2024-09-09 | $4.09 | $4.09 | 530,400 | — | — |
| 2024-09-06 | $4.01 | $4.01 | 1,175,500 | — | — |
| 2024-09-05 | $4.44 | $4.44 | 871,300 | — | — |
| 2024-09-04 | $4.10 | $4.10 | 527,600 | — | — |
| 2024-09-03 | $3.85 | $3.85 | 630,100 | — | — |
| 2024-08-30 | $3.93 | $3.93 | 347,900 | — | — |
| 2024-08-29 | $3.81 | $3.81 | 256,500 | — | — |
| 2024-08-28 | $3.92 | $3.92 | 377,100 | — | — |
| 2024-08-27 | $3.93 | $3.93 | 316,400 | — | — |
| 2024-08-26 | $3.97 | $3.97 | 312,600 | — | — |
| 2024-08-23 | $3.99 | $3.99 | 493,100 | — | — |
| 2024-08-22 | $3.96 | $3.96 | 621,900 | — | — |
| 2024-08-21 | $4.08 | $4.08 | 512,600 | — | — |
| 2024-08-20 | $3.99 | $3.99 | 599,000 | — | — |
| 2024-08-19 | $3.84 | $3.84 | 980,300 | — | — |
| 2024-08-16 | $3.75 | $3.75 | 668,900 | — | — |
| 2024-08-15 | $3.75 | $3.75 | 789,500 | — | — |
| 2024-08-14 | $3.59 | $3.59 | 713,500 | — | — |
| 2024-08-13 | $3.75 | $3.75 | 726,900 | — | — |
| 2024-08-12 | $3.68 | $3.68 | 464,300 | — | — |
| 2024-08-09 | $3.67 | $3.67 | 451,900 | — | — |
| 2024-08-08 | $3.64 | $3.64 | 1,150,200 | — | — |
| 2024-08-07 | $4.02 | $4.02 | 1,295,600 | — | — |
| 2024-08-06 | $3.90 | $3.90 | 947,900 | — | — |
| 2024-08-05 | $4.25 | $4.25 | 1,559,000 | — | — |
| 2024-08-02 | $4.50 | $4.50 | 1,443,100 | — | — |
| 2024-08-01 | $4.51 | $4.51 | 625,100 | — | — |
| 2024-07-31 | $4.69 | $4.69 | 828,400 | — | — |
| 2024-07-30 | $4.47 | $4.47 | 790,600 | — | — |
| 2024-07-29 | $4.63 | $4.63 | 770,300 | — | — |
| 2024-07-26 | $4.67 | $4.67 | 626,700 | — | — |
| 2024-07-25 | $4.60 | $4.60 | 1,366,300 | — | — |
| 2024-07-24 | $4.29 | $4.29 | 1,086,600 | — | — |
| 2024-07-23 | $4.29 | $4.29 | 389,900 | — | — |
| 2024-07-22 | $4.30 | $4.30 | 891,200 | — | — |
| 2024-07-19 | $4.25 | $4.25 | 892,000 | — | — |
| 2024-07-18 | $4.35 | $4.35 | 1,471,300 | — | — |
| 2024-07-17 | $4.43 | $4.43 | 1,000,800 | — | — |
| 2024-07-16 | $4.51 | $4.51 | 664,000 | — | — |
| 2024-07-15 | $4.45 | $4.45 | 2,012,300 | — | — |
| 2024-07-12 | $4.25 | $4.25 | 5,064,500 | — | — |
| 2024-07-11 | $4.15 | $4.15 | 2,672,200 | — | — |
| 2024-07-10 | $3.93 | $3.93 | 628,400 | — | — |
| 2024-07-09 | $3.80 | $3.80 | 1,233,600 | — | — |
| 2024-07-08 | $3.73 | $3.73 | 2,003,100 | — | — |
| 2024-07-05 | $3.45 | $3.45 | 1,575,800 | — | — |
| 2024-07-03 | $3.49 | $3.49 | 641,800 | — | — |
| 2024-07-02 | $3.38 | $3.38 | 1,546,800 | — | — |
| 2024-07-01 | $3.47 | $3.47 | 638,100 | — | — |
| 2024-06-28 | $3.48 | $3.48 | 2,450,800 | — | — |
| 2024-06-27 | $3.33 | $3.33 | 904,000 | — | — |
| 2024-06-26 | $3.36 | $3.36 | 1,031,100 | — | — |
| 2024-06-25 | $3.48 | $3.48 | 1,257,200 | — | — |
| 2024-06-24 | $3.72 | $3.72 | 1,005,900 | — | — |
| 2024-06-21 | $3.83 | $3.83 | 2,110,300 | — | — |
| 2024-06-20 | $3.86 | $3.86 | 1,423,800 | — | — |
| 2024-06-18 | $3.90 | $3.90 | 1,845,400 | — | — |
| 2024-06-17 | $4.31 | $4.31 | 1,816,700 | — | — |
| 2024-06-14 | $4.50 | $4.50 | 1,694,700 | — | — |
| 2024-06-13 | $4.53 | $4.53 | 1,383,600 | — | — |
| 2024-06-12 | $4.34 | $4.34 | 2,010,900 | — | — |
| 2024-06-11 | $4.31 | $4.31 | 1,034,600 | — | — |
| 2024-06-10 | $4.05 | $4.05 | 1,461,100 | — | — |
| 2024-06-07 | $4.00 | $4.00 | 1,677,600 | — | — |
| 2024-06-06 | $4.28 | $4.28 | 1,639,500 | — | — |
| 2024-06-05 | $4.29 | $4.29 | 1,528,200 | — | — |
| 2024-06-04 | $4.19 | $4.19 | 1,884,500 | — | — |
| 2024-06-03 | $4.50 | $4.50 | 1,425,200 | — | — |
| 2024-05-31 | $4.19 | $4.19 | 1,494,800 | — | — |
| 2024-05-30 | $3.99 | $3.99 | 885,800 | — | — |
| 2024-05-29 | $4.02 | $4.02 | 638,500 | — | — |
| 2024-05-28 | $4.02 | $4.02 | 529,900 | — | — |
| 2024-05-24 | $3.92 | $3.92 | 511,900 | — | — |
| 2024-05-23 | $3.87 | $3.87 | 960,700 | — | — |
| 2024-05-22 | $3.84 | $3.84 | 678,600 | — | — |
| 2024-05-21 | $3.87 | $3.87 | 1,391,500 | — | — |
| 2024-05-20 | $4.02 | $4.02 | 1,447,600 | — | — |
| 2024-05-17 | $4.39 | $4.39 | 2,033,100 | — | — |
| 2024-05-16 | $4.07 | $4.07 | 2,575,900 | — | — |
| 2024-05-15 | $3.93 | $3.93 | 984,400 | — | — |
| 2024-05-14 | $3.93 | $3.93 | 1,008,100 | — | — |
| 2024-05-13 | $4.01 | $4.01 | 1,062,500 | — | — |
| 2024-05-10 | $3.99 | $3.99 | 1,024,000 | — | — |
| 2024-05-09 | $4.17 | $4.17 | 887,200 | — | — |
| 2024-05-08 | $4.11 | $4.11 | 1,679,000 | — | — |
| 2024-05-07 | $4.01 | $4.01 | 2,001,200 | — | — |
| 2024-05-06 | $4.08 | $4.08 | 2,023,800 | — | — |
| 2024-05-03 | $4.19 | $4.19 | 1,949,000 | — | — |
| 2024-05-02 | $4.11 | $4.11 | 1,772,100 | — | — |
| 2024-05-01 | $4.00 | $4.00 | 7,722,900 | — | — |
| 2024-04-30 | $3.68 | $3.68 | 3,572,000 | — | — |
| 2024-04-29 | $3.80 | $3.80 | 5,154,300 | — | — |
| 2024-04-26 | $4.00 | $4.00 | 2,745,500 | — | — |
| 2024-04-25 | $4.08 | $4.08 | 3,872,800 | — | — |
| 2024-04-24 | $4.21 | $4.21 | 2,720,800 | — | — |
| 2024-04-23 | $4.48 | $4.48 | 1,723,800 | — | — |
| 2024-04-22 | $4.56 | $4.56 | 1,154,000 | — | — |
| 2024-04-19 | $4.52 | $4.52 | 1,408,000 | — | — |
| 2024-04-18 | $4.80 | $4.80 | 1,211,700 | — | — |
| 2024-04-17 | $4.84 | $4.84 | 788,200 | — | — |
| 2024-04-16 | $4.86 | $4.86 | 612,000 | — | — |
| 2024-04-15 | $4.90 | $4.90 | 788,700 | — | — |
| 2024-04-12 | $5.02 | $5.02 | 1,494,200 | — | — |
| 2024-04-11 | $5.33 | $5.33 | 795,100 | — | — |
| 2024-04-10 | $5.15 | $5.15 | 905,600 | — | — |
| 2024-04-09 | $5.43 | $5.43 | 492,200 | — | — |
| 2024-04-08 | $5.43 | $5.43 | 1,507,300 | — | — |
| 2024-04-05 | $5.60 | $5.60 | 703,900 | — | — |
| 2024-04-04 | $5.51 | $5.51 | 685,700 | — | — |
| 2024-04-03 | $5.49 | $5.49 | 883,600 | — | — |
| 2024-04-02 | $5.51 | $5.51 | 1,036,900 | — | — |
| 2024-04-01 | $5.68 | $5.68 | 2,400,900 | — | — |
| 2024-03-28 | $6.38 | $6.38 | 695,000 | — | — |
| 2024-03-27 | $6.24 | $6.24 | 412,900 | — | — |
| 2024-03-26 | $6.17 | $6.17 | 537,400 | — | — |
| 2024-03-25 | $6.33 | $6.33 | 610,700 | — | — |
| 2024-03-22 | $6.32 | $6.32 | 513,700 | — | — |
| 2024-03-21 | $6.25 | $6.25 | 684,200 | — | — |
| 2024-03-20 | $6.55 | $6.55 | 1,726,300 | — | — |
| 2024-03-19 | $6.20 | $6.20 | 1,257,000 | — | — |
| 2024-03-18 | $6.21 | $6.21 | 1,264,100 | — | — |
| 2024-03-15 | $5.82 | $5.82 | 2,012,500 | — | — |
| 2024-03-14 | $5.70 | $5.70 | 2,952,500 | — | — |
| 2024-03-13 | $5.48 | $5.48 | 1,097,600 | — | — |
| 2024-03-12 | $5.39 | $5.39 | 1,503,200 | — | — |
| 2024-03-11 | $5.41 | $5.41 | 904,400 | — | — |
| 2024-03-08 | $5.71 | $5.71 | 999,300 | — | — |
| 2024-03-07 | $5.39 | $5.39 | 1,919,300 | — | — |
| 2024-03-06 | $5.66 | $5.66 | 623,900 | — | — |
| 2024-03-05 | $5.70 | $5.70 | 862,100 | — | — |
| 2024-03-04 | $5.79 | $5.79 | 945,800 | — | — |
| 2024-03-01 | $6.23 | $6.23 | 808,100 | — | — |
| 2024-02-29 | $6.00 | $6.00 | 2,097,900 | — | — |
| 2024-02-28 | $5.93 | $5.93 | 1,083,400 | — | — |
| 2024-02-27 | $6.14 | $6.14 | 3,091,000 | — | — |
| 2024-02-26 | $6.33 | $6.33 | 1,052,500 | — | — |
| 2024-02-23 | $6.11 | $6.11 | 1,650,600 | — | — |
| 2024-02-22 | $6.07 | $6.07 | 1,003,700 | — | — |
| 2024-02-21 | $6.20 | $6.20 | 2,023,400 | — | — |
| 2024-02-20 | $6.66 | $6.66 | 1,511,300 | — | — |
| 2024-02-16 | $6.83 | $6.83 | 1,239,600 | — | — |
| 2024-02-15 | $7.08 | $7.08 | 1,642,000 | — | — |
| 2024-02-14 | $7.25 | $7.25 | 3,769,600 | — | — |
| 2024-02-13 | $6.85 | $6.85 | 1,608,900 | — | — |
| 2024-02-12 | $6.99 | $6.99 | 5,054,400 | — | — |
| 2024-02-09 | $6.38 | $6.38 | 6,045,100 | — | — |
| 2024-02-08 | $6.00 | $6.00 | 12,049,700 | — | — |
| 2024-02-07 | $6.32 | $6.32 | 376,200 | — | — |
| 2024-02-06 | $6.41 | $6.41 | 594,800 | — | — |
| 2024-02-05 | $6.24 | $6.24 | 625,700 | — | — |
| 2024-02-02 | $6.03 | $6.03 | 909,600 | — | — |
| 2024-02-01 | $5.93 | $5.93 | 2,068,500 | — | — |
| 2024-01-31 | $6.02 | $6.02 | 468,300 | — | — |
| 2024-01-30 | $5.86 | $5.86 | 458,800 | — | — |
| 2024-01-29 | $6.14 | $6.14 | 967,200 | — | — |
| 2024-01-26 | $5.94 | $5.94 | 1,126,200 | — | — |
| 2024-01-25 | $5.95 | $5.95 | 1,681,700 | — | — |
| 2024-01-24 | $5.74 | $5.74 | 2,028,800 | — | — |
| 2024-01-23 | $5.52 | $5.52 | 1,320,200 | — | — |
| 2024-01-22 | $5.75 | $5.75 | 1,592,200 | — | — |
| 2024-01-19 | $6.11 | $6.11 | 1,573,100 | — | — |
| 2024-01-18 | $6.32 | $6.32 | 1,293,600 | — | — |
| 2024-01-17 | $6.49 | $6.49 | 1,448,600 | — | — |
| 2024-01-16 | $7.21 | $7.21 | 829,100 | — | — |
| 2024-01-12 | $7.19 | $7.19 | 1,469,900 | — | — |
| 2024-01-11 | $7.29 | $7.29 | 1,696,200 | — | — |
| 2024-01-10 | $6.79 | $6.79 | 1,358,200 | — | — |
| 2024-01-09 | $6.84 | $6.84 | 1,074,000 | — | — |
| 2024-01-08 | $6.58 | $6.58 | 2,512,700 | — | — |
| 2024-01-05 | $6.28 | $6.28 | 1,233,100 | — | — |
| 2024-01-04 | $6.35 | $6.35 | 1,334,400 | — | — |
| 2024-01-03 | $6.61 | $6.61 | 782,200 | — | — |
| 2024-01-02 | $6.84 | $6.84 | 869,000 | — | — |