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
- 2021-04-28 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 | $4.57 | $4.57 | 1,023,000 | — | — |
| 2024-12-30 | $4.57 | $4.57 | 242,200 | — | — |
| 2024-12-27 | $4.66 | $4.66 | 250,100 | — | — |
| 2024-12-26 | $4.69 | $4.69 | 213,800 | — | — |
| 2024-12-24 | $4.42 | $4.42 | 204,500 | — | — |
| 2024-12-23 | $4.48 | $4.48 | 124,700 | — | — |
| 2024-12-20 | $4.58 | $4.58 | 265,100 | — | — |
| 2024-12-19 | $4.52 | $4.52 | 215,600 | — | — |
| 2024-12-18 | $4.45 | $4.45 | 350,800 | — | — |
| 2024-12-17 | $4.78 | $4.78 | 233,100 | — | — |
| 2024-12-16 | $4.97 | $4.97 | 174,300 | — | — |
| 2024-12-13 | $5.03 | $5.03 | 133,700 | — | — |
| 2024-12-12 | $5.07 | $5.07 | 161,800 | — | — |
| 2024-12-11 | $5.22 | $5.22 | 95,800 | — | — |
| 2024-12-10 | $5.32 | $5.32 | 208,400 | — | — |
| 2024-12-09 | $5.24 | $5.24 | 185,300 | — | — |
| 2024-12-06 | $5.36 | $5.36 | 133,600 | — | — |
| 2024-12-05 | $5.48 | $5.48 | 183,400 | — | — |
| 2024-12-04 | $5.56 | $5.56 | 231,100 | — | — |
| 2024-12-03 | $5.49 | $5.49 | 192,300 | — | — |
| 2024-12-02 | $5.85 | $5.85 | 380,700 | — | — |
| 2024-11-29 | $5.81 | $5.81 | 122,800 | — | — |
| 2024-11-27 | $5.58 | $5.58 | 116,800 | — | — |
| 2024-11-26 | $5.57 | $5.57 | 207,800 | — | — |
| 2024-11-25 | $5.72 | $5.72 | 989,900 | — | — |
| 2024-11-22 | $5.84 | $5.84 | 221,700 | — | — |
| 2024-11-21 | $5.80 | $5.80 | 236,000 | — | — |
| 2024-11-20 | $5.77 | $5.77 | 149,200 | — | — |
| 2024-11-19 | $5.80 | $5.80 | 206,100 | — | — |
| 2024-11-18 | $5.69 | $5.69 | 197,800 | — | — |
| 2024-11-15 | $5.57 | $5.57 | 269,200 | — | — |
| 2024-11-14 | $5.51 | $5.51 | 308,500 | — | — |
| 2024-11-13 | $5.74 | $5.74 | 484,900 | — | — |
| 2024-11-12 | $5.80 | $5.80 | 312,300 | — | — |
| 2024-11-11 | $5.95 | $5.95 | 344,100 | — | — |
| 2024-11-08 | $5.83 | $5.83 | 599,000 | — | — |
| 2024-11-07 | $5.59 | $5.59 | 737,200 | — | — |
| 2024-11-06 | $4.81 | $4.81 | 467,300 | — | — |
| 2024-11-05 | $4.63 | $4.63 | 228,400 | — | — |
| 2024-11-04 | $4.51 | $4.51 | 183,600 | — | — |
| 2024-11-01 | $4.59 | $4.59 | 144,100 | — | — |
| 2024-10-31 | $4.65 | $4.65 | 246,600 | — | — |
| 2024-10-30 | $4.91 | $4.91 | 123,800 | — | — |
| 2024-10-29 | $4.90 | $4.90 | 213,300 | — | — |
| 2024-10-28 | $4.94 | $4.94 | 238,100 | — | — |
| 2024-10-25 | $5.01 | $5.01 | 193,600 | — | — |
| 2024-10-24 | $5.00 | $5.00 | 127,300 | — | — |
| 2024-10-23 | $5.11 | $5.11 | 189,700 | — | — |
| 2024-10-22 | $5.30 | $5.30 | 150,900 | — | — |
| 2024-10-21 | $5.25 | $5.25 | 151,900 | — | — |
| 2024-10-18 | $5.35 | $5.35 | 182,400 | — | — |
| 2024-10-17 | $5.42 | $5.42 | 229,900 | — | — |
| 2024-10-16 | $5.46 | $5.46 | 403,600 | — | — |
| 2024-10-15 | $5.29 | $5.29 | 362,100 | — | — |
| 2024-10-14 | $5.06 | $5.06 | 168,900 | — | — |
| 2024-10-11 | $4.97 | $4.97 | 150,900 | — | — |
| 2024-10-10 | $4.62 | $4.62 | 212,500 | — | — |
| 2024-10-09 | $4.67 | $4.67 | 248,400 | — | — |
| 2024-10-08 | $4.46 | $4.46 | 485,400 | — | — |
| 2024-10-07 | $4.22 | $4.22 | 315,800 | — | — |
| 2024-10-04 | $4.53 | $4.53 | 299,100 | — | — |
| 2024-10-03 | $4.53 | $4.53 | 199,800 | — | — |
| 2024-10-02 | $4.74 | $4.74 | 388,200 | — | — |
| 2024-10-01 | $4.96 | $4.96 | 237,400 | — | — |
| 2024-09-30 | $5.20 | $5.20 | 1,045,900 | — | — |
| 2024-09-27 | $5.17 | $5.17 | 330,600 | — | — |
| 2024-09-26 | $5.33 | $5.33 | 547,600 | — | — |
| 2024-09-25 | $5.59 | $5.59 | 293,200 | — | — |
| 2024-09-24 | $5.59 | $5.59 | 458,800 | — | — |
| 2024-09-23 | $5.44 | $5.44 | 362,800 | — | — |
| 2024-09-20 | $5.52 | $5.52 | 1,065,200 | — | — |
| 2024-09-19 | $5.50 | $5.50 | 210,900 | — | — |
| 2024-09-18 | $5.29 | $5.29 | 210,200 | — | — |
| 2024-09-17 | $5.29 | $5.29 | 374,900 | — | — |
| 2024-09-16 | $5.45 | $5.45 | 343,700 | — | — |
| 2024-09-13 | $5.39 | $5.39 | 333,400 | — | — |
| 2024-09-12 | $5.23 | $5.23 | 175,800 | — | — |
| 2024-09-11 | $5.23 | $5.23 | 300,700 | — | — |
| 2024-09-10 | $5.03 | $5.03 | 634,900 | — | — |
| 2024-09-09 | $5.48 | $5.48 | 289,600 | — | — |
| 2024-09-06 | $5.42 | $5.42 | 201,100 | — | — |
| 2024-09-05 | $5.76 | $5.76 | 248,000 | — | — |
| 2024-09-04 | $5.42 | $5.42 | 138,800 | — | — |
| 2024-09-03 | $5.35 | $5.35 | 217,600 | — | — |
| 2024-08-30 | $5.65 | $5.65 | 245,400 | — | — |
| 2024-08-29 | $5.47 | $5.47 | 248,100 | — | — |
| 2024-08-28 | $5.40 | $5.40 | 203,200 | — | — |
| 2024-08-27 | $5.46 | $5.46 | 325,600 | — | — |
| 2024-08-26 | $5.49 | $5.49 | 430,400 | — | — |
| 2024-08-23 | $5.60 | $5.60 | 352,200 | — | — |
| 2024-08-22 | $5.42 | $5.42 | 213,100 | — | — |
| 2024-08-21 | $5.40 | $5.40 | 391,500 | — | — |
| 2024-08-20 | $5.11 | $5.11 | 150,600 | — | — |
| 2024-08-19 | $5.21 | $5.21 | 386,800 | — | — |
| 2024-08-16 | $4.97 | $4.97 | 479,400 | — | — |
| 2024-08-15 | $5.00 | $5.00 | 652,500 | — | — |
| 2024-08-14 | $4.58 | $4.58 | 260,100 | — | — |
| 2024-08-13 | $4.61 | $4.61 | 521,600 | — | — |
| 2024-08-12 | $4.64 | $4.64 | 478,500 | — | — |
| 2024-08-09 | $4.71 | $4.71 | 959,400 | — | — |
| 2024-08-08 | $4.54 | $4.54 | 526,900 | — | — |
| 2024-08-07 | $3.43 | $3.43 | 279,400 | — | — |
| 2024-08-06 | $3.71 | $3.71 | 163,900 | — | — |
| 2024-08-05 | $3.27 | $3.27 | 444,000 | — | — |
| 2024-08-02 | $3.91 | $3.91 | 202,200 | — | — |
| 2024-08-01 | $4.16 | $4.16 | 215,100 | — | — |
| 2024-07-31 | $4.21 | $4.21 | 195,900 | — | — |
| 2024-07-30 | $4.32 | $4.32 | 318,800 | — | — |
| 2024-07-29 | $4.40 | $4.40 | 360,000 | — | — |
| 2024-07-26 | $4.39 | $4.39 | 182,000 | — | — |
| 2024-07-25 | $4.25 | $4.25 | 348,100 | — | — |
| 2024-07-24 | $4.07 | $4.07 | 511,400 | — | — |
| 2024-07-23 | $4.54 | $4.54 | 1,003,800 | — | — |
| 2024-07-22 | $4.00 | $4.00 | 451,200 | — | — |
| 2024-07-19 | $3.44 | $3.44 | 117,100 | — | — |
| 2024-07-18 | $3.33 | $3.33 | 217,100 | — | — |
| 2024-07-17 | $3.85 | $3.85 | 235,900 | — | — |
| 2024-07-16 | $3.68 | $3.68 | 236,600 | — | — |
| 2024-07-15 | $3.52 | $3.52 | 438,600 | — | — |
| 2024-07-12 | $3.19 | $3.19 | 394,800 | — | — |
| 2024-07-11 | $2.91 | $2.91 | 119,400 | — | — |
| 2024-07-10 | $2.57 | $2.57 | 88,800 | — | — |
| 2024-07-09 | $2.53 | $2.53 | 94,000 | — | — |
| 2024-07-08 | $2.57 | $2.57 | 46,500 | — | — |
| 2024-07-05 | $2.52 | $2.52 | 264,600 | — | — |
| 2024-07-03 | $2.65 | $2.65 | 33,900 | — | — |
| 2024-07-02 | $2.57 | $2.57 | 57,400 | — | — |
| 2024-07-01 | $2.49 | $2.49 | 116,200 | — | — |
| 2024-06-28 | $2.76 | $2.76 | 1,575,000 | — | — |
| 2024-06-27 | $2.56 | $2.56 | 39,700 | — | — |
| 2024-06-26 | $2.33 | $2.33 | 117,100 | — | — |
| 2024-06-25 | $2.35 | $2.35 | 24,900 | — | — |
| 2024-06-24 | $2.49 | $2.49 | 73,300 | — | — |
| 2024-06-21 | $2.56 | $2.56 | 177,400 | — | — |
| 2024-06-20 | $2.55 | $2.55 | 34,800 | — | — |
| 2024-06-18 | $2.64 | $2.64 | 93,300 | — | — |
| 2024-06-17 | $2.85 | $2.85 | 132,900 | — | — |
| 2024-06-14 | $2.48 | $2.48 | 64,300 | — | — |
| 2024-06-13 | $2.52 | $2.52 | 113,800 | — | — |
| 2024-06-12 | $2.54 | $2.54 | 44,000 | — | — |
| 2024-06-11 | $2.51 | $2.51 | 52,600 | — | — |
| 2024-06-10 | $2.50 | $2.50 | 39,500 | — | — |
| 2024-06-07 | $2.49 | $2.49 | 42,900 | — | — |
| 2024-06-06 | $2.57 | $2.57 | 125,300 | — | — |
| 2024-06-05 | $2.60 | $2.60 | 42,600 | — | — |
| 2024-06-04 | $2.59 | $2.59 | 44,800 | — | — |
| 2024-06-03 | $2.58 | $2.58 | 36,500 | — | — |
| 2024-05-31 | $2.61 | $2.61 | 205,100 | — | — |
| 2024-05-30 | $2.62 | $2.62 | 37,800 | — | — |
| 2024-05-29 | $2.60 | $2.60 | 51,200 | — | — |
| 2024-05-28 | $2.78 | $2.78 | 40,700 | — | — |
| 2024-05-24 | $2.80 | $2.80 | 40,700 | — | — |
| 2024-05-23 | $2.71 | $2.71 | 91,200 | — | — |
| 2024-05-22 | $2.82 | $2.82 | 77,000 | — | — |
| 2024-05-21 | $2.92 | $2.92 | 118,700 | — | — |
| 2024-05-20 | $2.91 | $2.91 | 191,900 | — | — |
| 2024-05-17 | $2.66 | $2.66 | 64,800 | — | — |
| 2024-05-16 | $2.65 | $2.65 | 74,200 | — | — |
| 2024-05-15 | $2.72 | $2.72 | 73,300 | — | — |
| 2024-05-14 | $2.57 | $2.57 | 144,800 | — | — |
| 2024-05-13 | $2.48 | $2.48 | 56,500 | — | — |
| 2024-05-10 | $2.50 | $2.50 | 37,800 | — | — |
| 2024-05-09 | $2.48 | $2.48 | 133,000 | — | — |
| 2024-05-08 | $2.42 | $2.42 | 127,700 | — | — |
| 2024-05-07 | $2.36 | $2.36 | 50,700 | — | — |
| 2024-05-06 | $2.37 | $2.37 | 65,200 | — | — |
| 2024-05-03 | $2.33 | $2.33 | 72,000 | — | — |
| 2024-05-02 | $2.27 | $2.27 | 94,300 | — | — |
| 2024-05-01 | $2.23 | $2.23 | 39,200 | — | — |
| 2024-04-30 | $2.25 | $2.25 | 75,500 | — | — |
| 2024-04-29 | $2.25 | $2.25 | 22,300 | — | — |
| 2024-04-26 | $2.20 | $2.20 | 62,700 | — | — |
| 2024-04-25 | $2.20 | $2.20 | 64,100 | — | — |
| 2024-04-24 | $2.31 | $2.31 | 95,400 | — | — |
| 2024-04-23 | $2.27 | $2.27 | 39,500 | — | — |
| 2024-04-22 | $2.27 | $2.27 | 41,200 | — | — |
| 2024-04-19 | $2.29 | $2.29 | 150,800 | — | — |
| 2024-04-18 | $2.16 | $2.16 | 85,100 | — | — |
| 2024-04-17 | $2.22 | $2.22 | 97,800 | — | — |
| 2024-04-16 | $2.28 | $2.28 | 19,400 | — | — |
| 2024-04-15 | $2.29 | $2.29 | 79,600 | — | — |
| 2024-04-12 | $2.34 | $2.34 | 73,900 | — | — |
| 2024-04-11 | $2.40 | $2.40 | 63,800 | — | — |
| 2024-04-10 | $2.40 | $2.40 | 82,200 | — | — |
| 2024-04-09 | $2.50 | $2.50 | 39,900 | — | — |
| 2024-04-08 | $2.47 | $2.47 | 284,300 | — | — |
| 2024-04-05 | $2.60 | $2.60 | 108,900 | — | — |
| 2024-04-04 | $2.47 | $2.47 | 89,600 | — | — |
| 2024-04-03 | $2.50 | $2.50 | 106,500 | — | — |
| 2024-04-02 | $2.49 | $2.49 | 141,700 | — | — |
| 2024-04-01 | $2.61 | $2.61 | 260,400 | — | — |
| 2024-03-28 | $2.49 | $2.49 | 181,000 | — | — |
| 2024-03-27 | $2.45 | $2.45 | 117,900 | — | — |
| 2024-03-26 | $2.34 | $2.34 | 33,000 | — | — |
| 2024-03-25 | $2.46 | $2.46 | 50,800 | — | — |
| 2024-03-22 | $2.51 | $2.51 | 68,500 | — | — |
| 2024-03-21 | $2.51 | $2.51 | 86,700 | — | — |
| 2024-03-20 | $2.44 | $2.44 | 52,100 | — | — |
| 2024-03-19 | $2.47 | $2.47 | 52,300 | — | — |
| 2024-03-18 | $2.42 | $2.42 | 130,000 | — | — |
| 2024-03-15 | $2.48 | $2.48 | 241,100 | — | — |
| 2024-03-14 | $2.43 | $2.43 | 287,800 | — | — |
| 2024-03-13 | $2.50 | $2.50 | 219,400 | — | — |
| 2024-03-12 | $2.51 | $2.51 | 91,200 | — | — |
| 2024-03-11 | $2.35 | $2.35 | 112,400 | — | — |
| 2024-03-08 | $2.35 | $2.35 | 37,700 | — | — |
| 2024-03-07 | $2.21 | $2.21 | 66,000 | — | — |
| 2024-03-06 | $2.27 | $2.27 | 32,200 | — | — |
| 2024-03-05 | $2.23 | $2.23 | 24,500 | — | — |
| 2024-03-04 | $2.22 | $2.22 | 225,700 | — | — |
| 2024-03-01 | $2.39 | $2.39 | 29,600 | — | — |
| 2024-02-29 | $2.37 | $2.37 | 82,400 | — | — |
| 2024-02-28 | $2.37 | $2.37 | 55,100 | — | — |
| 2024-02-27 | $2.43 | $2.43 | 81,000 | — | — |
| 2024-02-26 | $2.41 | $2.41 | 216,900 | — | — |
| 2024-02-23 | $2.28 | $2.28 | 74,200 | — | — |
| 2024-02-22 | $2.20 | $2.20 | 68,400 | — | — |
| 2024-02-21 | $2.23 | $2.23 | 60,200 | — | — |
| 2024-02-20 | $2.28 | $2.28 | 72,000 | — | — |
| 2024-02-16 | $2.39 | $2.39 | 56,300 | — | — |
| 2024-02-15 | $2.49 | $2.49 | 70,400 | — | — |
| 2024-02-14 | $2.41 | $2.41 | 107,200 | — | — |
| 2024-02-13 | $2.27 | $2.27 | 96,600 | — | — |
| 2024-02-12 | $2.52 | $2.52 | 105,400 | — | — |
| 2024-02-09 | $2.53 | $2.53 | 60,000 | — | — |
| 2024-02-08 | $2.46 | $2.46 | 53,200 | — | — |
| 2024-02-07 | $2.41 | $2.41 | 54,400 | — | — |
| 2024-02-06 | $2.42 | $2.42 | 38,100 | — | — |
| 2024-02-05 | $2.38 | $2.38 | 71,500 | — | — |
| 2024-02-02 | $2.53 | $2.53 | 75,800 | — | — |
| 2024-02-01 | $2.42 | $2.42 | 82,100 | — | — |
| 2024-01-31 | $2.30 | $2.30 | 59,800 | — | — |
| 2024-01-30 | $2.45 | $2.45 | 39,700 | — | — |
| 2024-01-29 | $2.52 | $2.52 | 115,500 | — | — |
| 2024-01-26 | $2.38 | $2.38 | 72,600 | — | — |
| 2024-01-25 | $2.34 | $2.34 | 39,300 | — | — |
| 2024-01-24 | $2.38 | $2.38 | 55,500 | — | — |
| 2024-01-23 | $2.42 | $2.42 | 42,500 | — | — |
| 2024-01-22 | $2.56 | $2.56 | 69,400 | — | — |
| 2024-01-19 | $2.32 | $2.32 | 55,900 | — | — |
| 2024-01-18 | $2.25 | $2.25 | 54,800 | — | — |
| 2024-01-17 | $2.31 | $2.31 | 79,000 | — | — |
| 2024-01-16 | $2.29 | $2.29 | 74,500 | — | — |
| 2024-01-12 | $2.40 | $2.40 | 68,800 | — | — |
| 2024-01-11 | $2.39 | $2.39 | 84,500 | — | — |
| 2024-01-10 | $2.51 | $2.51 | 148,200 | — | — |
| 2024-01-09 | $2.51 | $2.51 | 85,200 | — | — |
| 2024-01-08 | $2.61 | $2.61 | 158,400 | — | — |
| 2024-01-05 | $2.56 | $2.56 | 84,700 | — | — |
| 2024-01-04 | $2.57 | $2.57 | 91,800 | — | — |
| 2024-01-03 | $2.61 | $2.61 | 152,200 | — | — |
| 2024-01-02 | $2.76 | $2.76 | 367,100 | — | — |