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
- 2020-10-30 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 | $3.35 | $3.35 | 326,600 | — | — |
| 2024-12-30 | $3.33 | $3.33 | 410,100 | — | — |
| 2024-12-27 | $3.33 | $3.33 | 641,000 | — | — |
| 2024-12-26 | $3.29 | $3.29 | 333,100 | — | — |
| 2024-12-24 | $3.25 | $3.25 | 174,800 | — | — |
| 2024-12-23 | $3.24 | $3.24 | 403,100 | — | — |
| 2024-12-20 | $3.19 | $3.19 | 1,242,700 | — | — |
| 2024-12-19 | $3.13 | $3.13 | 1,375,600 | — | — |
| 2024-12-18 | $3.16 | $3.16 | 477,900 | — | — |
| 2024-12-17 | $3.16 | $3.16 | 517,000 | — | — |
| 2024-12-16 | $3.10 | $3.10 | 1,587,700 | — | — |
| 2024-12-13 | $2.93 | $2.93 | 256,600 | — | — |
| 2024-12-12 | $2.95 | $2.95 | 300,800 | — | — |
| 2024-12-11 | $2.96 | $2.96 | 257,800 | — | — |
| 2024-12-10 | $2.94 | $2.94 | 909,500 | — | — |
| 2024-12-09 | $3.02 | $3.02 | 303,900 | — | — |
| 2024-12-06 | $2.94 | $2.94 | 308,400 | — | — |
| 2024-12-05 | $2.93 | $2.93 | 494,700 | — | — |
| 2024-12-04 | $3.12 | $3.12 | 653,100 | — | — |
| 2024-12-03 | $3.48 | $3.48 | 152,800 | — | — |
| 2024-12-02 | $3.50 | $3.50 | 140,700 | — | — |
| 2024-11-29 | $3.42 | $3.42 | 119,300 | — | — |
| 2024-11-27 | $3.46 | $3.46 | 240,700 | — | — |
| 2024-11-26 | $3.30 | $3.30 | 155,000 | — | — |
| 2024-11-25 | $3.40 | $3.40 | 183,100 | — | — |
| 2024-11-22 | $3.37 | $3.37 | 148,900 | — | — |
| 2024-11-21 | $3.25 | $3.25 | 146,000 | — | — |
| 2024-11-20 | $3.16 | $3.16 | 182,000 | — | — |
| 2024-11-19 | $3.14 | $3.14 | 94,300 | — | — |
| 2024-11-18 | $3.17 | $3.17 | 119,300 | — | — |
| 2024-11-15 | $3.22 | $3.22 | 313,800 | — | — |
| 2024-11-14 | $3.31 | $3.31 | 208,900 | — | — |
| 2024-11-13 | $3.35 | $3.35 | 208,000 | — | — |
| 2024-11-12 | $3.33 | $3.33 | 265,300 | — | — |
| 2024-11-11 | $3.36 | $3.36 | 243,700 | — | — |
| 2024-11-08 | $3.50 | $3.50 | 170,100 | — | — |
| 2024-11-07 | $3.44 | $3.44 | 282,100 | — | — |
| 2024-11-06 | $3.58 | $3.58 | 380,500 | — | — |
| 2024-11-05 | $3.36 | $3.36 | 93,500 | — | — |
| 2024-11-04 | $3.35 | $3.35 | 137,600 | — | — |
| 2024-11-01 | $3.29 | $3.29 | 78,600 | — | — |
| 2024-10-31 | $3.24 | $3.24 | 193,200 | — | — |
| 2024-10-30 | $3.28 | $3.28 | 125,200 | — | — |
| 2024-10-29 | $3.39 | $3.39 | 119,400 | — | — |
| 2024-10-28 | $3.42 | $3.42 | 115,300 | — | — |
| 2024-10-25 | $3.35 | $3.35 | 86,500 | — | — |
| 2024-10-24 | $3.38 | $3.38 | 154,700 | — | — |
| 2024-10-23 | $3.48 | $3.48 | 99,900 | — | — |
| 2024-10-22 | $3.56 | $3.56 | 52,200 | — | — |
| 2024-10-21 | $3.59 | $3.59 | 180,500 | — | — |
| 2024-10-18 | $3.82 | $3.82 | 157,600 | — | — |
| 2024-10-17 | $3.73 | $3.73 | 116,100 | — | — |
| 2024-10-16 | $3.77 | $3.77 | 250,200 | — | — |
| 2024-10-15 | $3.55 | $3.55 | 176,900 | — | — |
| 2024-10-14 | $3.53 | $3.53 | 173,700 | — | — |
| 2024-10-11 | $3.48 | $3.48 | 141,200 | — | — |
| 2024-10-10 | $3.34 | $3.34 | 99,600 | — | — |
| 2024-10-09 | $3.40 | $3.40 | 112,900 | — | — |
| 2024-10-08 | $3.41 | $3.41 | 120,700 | — | — |
| 2024-10-07 | $3.41 | $3.41 | 88,300 | — | — |
| 2024-10-04 | $3.46 | $3.46 | 121,400 | — | — |
| 2024-10-03 | $3.33 | $3.33 | 136,200 | — | — |
| 2024-10-02 | $3.37 | $3.37 | 141,200 | — | — |
| 2024-10-01 | $3.33 | $3.33 | 194,200 | — | — |
| 2024-09-30 | $3.35 | $3.35 | 187,100 | — | — |
| 2024-09-27 | $3.44 | $3.44 | 140,500 | — | — |
| 2024-09-26 | $3.44 | $3.44 | 173,400 | — | — |
| 2024-09-25 | $3.43 | $3.43 | 158,700 | — | — |
| 2024-09-24 | $3.50 | $3.50 | 176,400 | — | — |
| 2024-09-23 | $3.45 | $3.45 | 194,000 | — | — |
| 2024-09-20 | $3.67 | $3.67 | 806,700 | — | — |
| 2024-09-19 | $3.82 | $3.82 | 262,300 | — | — |
| 2024-09-18 | $3.99 | $3.99 | 442,700 | — | — |
| 2024-09-17 | $4.02 | $4.02 | 423,500 | — | — |
| 2024-09-16 | $3.89 | $3.89 | 211,400 | — | — |
| 2024-09-13 | $3.87 | $3.87 | 870,800 | — | — |
| 2024-09-12 | $3.67 | $3.67 | 122,000 | — | — |
| 2024-09-11 | $3.67 | $3.67 | 106,200 | — | — |
| 2024-09-10 | $3.71 | $3.71 | 115,100 | — | — |
| 2024-09-09 | $3.67 | $3.67 | 103,900 | — | — |
| 2024-09-06 | $3.60 | $3.60 | 181,800 | — | — |
| 2024-09-05 | $3.62 | $3.62 | 81,100 | — | — |
| 2024-09-04 | $3.63 | $3.63 | 105,600 | — | — |
| 2024-09-03 | $3.63 | $3.63 | 174,900 | — | — |
| 2024-08-30 | $3.85 | $3.85 | 261,900 | — | — |
| 2024-08-29 | $3.78 | $3.78 | 179,400 | — | — |
| 2024-08-28 | $3.80 | $3.80 | 171,100 | — | — |
| 2024-08-27 | $3.84 | $3.84 | 106,800 | — | — |
| 2024-08-26 | $3.98 | $3.98 | 333,200 | — | — |
| 2024-08-23 | $3.90 | $3.90 | 224,100 | — | — |
| 2024-08-22 | $3.78 | $3.78 | 240,500 | — | — |
| 2024-08-21 | $3.82 | $3.82 | 227,200 | — | — |
| 2024-08-20 | $3.80 | $3.80 | 192,200 | — | — |
| 2024-08-19 | $3.82 | $3.82 | 312,000 | — | — |
| 2024-08-16 | $3.68 | $3.68 | 185,500 | — | — |
| 2024-08-15 | $3.74 | $3.74 | 208,000 | — | — |
| 2024-08-14 | $3.60 | $3.60 | 186,300 | — | — |
| 2024-08-13 | $3.66 | $3.66 | 319,700 | — | — |
| 2024-08-12 | $3.35 | $3.35 | 133,000 | — | — |
| 2024-08-09 | $3.37 | $3.37 | 146,100 | — | — |
| 2024-08-08 | $3.50 | $3.50 | 207,900 | — | — |
| 2024-08-07 | $3.27 | $3.27 | 195,800 | — | — |
| 2024-08-06 | $3.29 | $3.29 | 120,500 | — | — |
| 2024-08-05 | $3.28 | $3.28 | 353,300 | — | — |
| 2024-08-02 | $3.45 | $3.45 | 246,400 | — | — |
| 2024-08-01 | $3.63 | $3.63 | 246,600 | — | — |
| 2024-07-31 | $3.82 | $3.82 | 232,500 | — | — |
| 2024-07-30 | $3.82 | $3.82 | 183,100 | — | — |
| 2024-07-29 | $3.81 | $3.81 | 121,600 | — | — |
| 2024-07-26 | $3.92 | $3.92 | 188,100 | — | — |
| 2024-07-25 | $3.90 | $3.90 | 219,700 | — | — |
| 2024-07-24 | $3.83 | $3.83 | 197,300 | — | — |
| 2024-07-23 | $3.86 | $3.86 | 206,200 | — | — |
| 2024-07-22 | $3.77 | $3.77 | 178,700 | — | — |
| 2024-07-19 | $3.57 | $3.57 | 115,500 | — | — |
| 2024-07-18 | $3.68 | $3.68 | 129,000 | — | — |
| 2024-07-17 | $3.87 | $3.87 | 269,900 | — | — |
| 2024-07-16 | $3.84 | $3.84 | 300,600 | — | — |
| 2024-07-15 | $3.54 | $3.54 | 256,500 | — | — |
| 2024-07-12 | $3.43 | $3.43 | 170,300 | — | — |
| 2024-07-11 | $3.37 | $3.37 | 385,800 | — | — |
| 2024-07-10 | $3.17 | $3.17 | 179,100 | — | — |
| 2024-07-09 | $3.19 | $3.19 | 123,500 | — | — |
| 2024-07-08 | $3.28 | $3.28 | 440,300 | — | — |
| 2024-07-05 | $3.25 | $3.25 | 171,400 | — | — |
| 2024-07-03 | $3.28 | $3.28 | 165,400 | — | — |
| 2024-07-02 | $3.23 | $3.23 | 227,100 | — | — |
| 2024-07-01 | $3.37 | $3.37 | 254,000 | — | — |
| 2024-06-28 | $3.31 | $3.31 | 693,600 | — | — |
| 2024-06-27 | $3.38 | $3.38 | 165,900 | — | — |
| 2024-06-26 | $3.37 | $3.37 | 264,500 | — | — |
| 2024-06-25 | $3.43 | $3.43 | 210,600 | — | — |
| 2024-06-24 | $3.49 | $3.49 | 200,400 | — | — |
| 2024-06-21 | $3.44 | $3.44 | 641,100 | — | — |
| 2024-06-20 | $3.42 | $3.42 | 231,900 | — | — |
| 2024-06-18 | $3.49 | $3.49 | 227,100 | — | — |
| 2024-06-17 | $3.53 | $3.53 | 387,100 | — | — |
| 2024-06-14 | $3.61 | $3.61 | 264,300 | — | — |
| 2024-06-13 | $3.70 | $3.70 | 233,700 | — | — |
| 2024-06-12 | $3.78 | $3.78 | 283,400 | — | — |
| 2024-06-11 | $3.92 | $3.92 | 223,100 | — | — |
| 2024-06-10 | $3.79 | $3.79 | 754,500 | — | — |
| 2024-06-07 | $3.70 | $3.70 | 162,200 | — | — |
| 2024-06-06 | $3.80 | $3.80 | 221,100 | — | — |
| 2024-06-05 | $3.96 | $3.96 | 302,600 | — | — |
| 2024-06-04 | $3.77 | $3.77 | 129,400 | — | — |
| 2024-06-03 | $3.89 | $3.89 | 266,400 | — | — |
| 2024-05-31 | $3.67 | $3.67 | 141,100 | — | — |
| 2024-05-30 | $3.61 | $3.61 | 167,300 | — | — |
| 2024-05-29 | $3.53 | $3.53 | 330,500 | — | — |
| 2024-05-28 | $3.61 | $3.61 | 249,800 | — | — |
| 2024-05-24 | $3.66 | $3.66 | 148,500 | — | — |
| 2024-05-23 | $3.69 | $3.69 | 164,200 | — | — |
| 2024-05-22 | $3.82 | $3.82 | 493,500 | — | — |
| 2024-05-21 | $3.61 | $3.61 | 167,600 | — | — |
| 2024-05-20 | $3.60 | $3.60 | 318,900 | — | — |
| 2024-05-17 | $3.65 | $3.65 | 320,400 | — | — |
| 2024-05-16 | $3.70 | $3.70 | 523,800 | — | — |
| 2024-05-15 | $3.71 | $3.71 | 725,600 | — | — |
| 2024-05-14 | $3.96 | $3.96 | 262,700 | — | — |
| 2024-05-13 | $4.04 | $4.04 | 200,800 | — | — |
| 2024-05-10 | $3.89 | $3.89 | 155,500 | — | — |
| 2024-05-09 | $3.93 | $3.93 | 207,900 | — | — |
| 2024-05-08 | $3.93 | $3.93 | 127,900 | — | — |
| 2024-05-07 | $3.94 | $3.94 | 143,700 | — | — |
| 2024-05-06 | $4.00 | $4.00 | 288,200 | — | — |
| 2024-05-03 | $3.96 | $3.96 | 164,700 | — | — |
| 2024-05-02 | $3.83 | $3.83 | 165,700 | — | — |
| 2024-05-01 | $3.85 | $3.85 | 405,200 | — | — |
| 2024-04-30 | $3.70 | $3.70 | 227,800 | — | — |
| 2024-04-29 | $3.71 | $3.71 | 175,500 | — | — |
| 2024-04-26 | $3.71 | $3.71 | 143,100 | — | — |
| 2024-04-25 | $3.69 | $3.69 | 174,700 | — | — |
| 2024-04-24 | $3.70 | $3.70 | 196,500 | — | — |
| 2024-04-23 | $3.73 | $3.73 | 180,500 | — | — |
| 2024-04-22 | $3.67 | $3.67 | 345,200 | — | — |
| 2024-04-19 | $3.72 | $3.72 | 217,700 | — | — |
| 2024-04-18 | $3.70 | $3.70 | 267,800 | — | — |
| 2024-04-17 | $3.71 | $3.71 | 251,700 | — | — |
| 2024-04-16 | $3.74 | $3.74 | 129,100 | — | — |
| 2024-04-15 | $3.76 | $3.76 | 219,400 | — | — |
| 2024-04-12 | $3.76 | $3.76 | 171,100 | — | — |
| 2024-04-11 | $3.85 | $3.85 | 158,800 | — | — |
| 2024-04-10 | $3.77 | $3.77 | 266,500 | — | — |
| 2024-04-09 | $3.81 | $3.81 | 116,700 | — | — |
| 2024-04-08 | $3.76 | $3.76 | 216,700 | — | — |
| 2024-04-05 | $3.81 | $3.81 | 138,000 | — | — |
| 2024-04-04 | $3.85 | $3.85 | 275,400 | — | — |
| 2024-04-03 | $3.90 | $3.90 | 165,900 | — | — |
| 2024-04-02 | $3.87 | $3.87 | 205,600 | — | — |
| 2024-04-01 | $4.00 | $4.00 | 321,400 | — | — |
| 2024-03-28 | $4.04 | $4.04 | 374,000 | — | — |
| 2024-03-27 | $4.00 | $4.00 | 367,400 | — | — |
| 2024-03-26 | $3.77 | $3.77 | 242,600 | — | — |
| 2024-03-25 | $3.82 | $3.82 | 592,700 | — | — |
| 2024-03-22 | $4.06 | $4.06 | 254,700 | — | — |
| 2024-03-21 | $4.10 | $4.10 | 1,054,300 | — | — |
| 2024-03-20 | $3.95 | $3.95 | 490,300 | — | — |
| 2024-03-19 | $3.94 | $3.94 | 1,070,800 | — | — |
| 2024-03-18 | $4.00 | $4.00 | 268,700 | — | — |
| 2024-03-15 | $4.01 | $4.01 | 614,400 | — | — |
| 2024-03-14 | $3.85 | $3.85 | 241,800 | — | — |
| 2024-03-13 | $3.99 | $3.99 | 142,900 | — | — |
| 2024-03-12 | $4.00 | $4.00 | 208,500 | — | — |
| 2024-03-11 | $4.03 | $4.03 | 268,600 | — | — |
| 2024-03-08 | $4.00 | $4.00 | 186,300 | — | — |
| 2024-03-07 | $4.08 | $4.08 | 332,000 | — | — |
| 2024-03-06 | $4.03 | $4.03 | 302,700 | — | — |
| 2024-03-05 | $3.99 | $3.99 | 519,100 | — | — |
| 2024-03-04 | $4.04 | $4.04 | 330,800 | — | — |
| 2024-03-01 | $4.45 | $4.45 | 429,700 | — | — |
| 2024-02-29 | $4.31 | $4.31 | 598,000 | — | — |
| 2024-02-28 | $4.37 | $4.37 | 839,100 | — | — |
| 2024-02-27 | $4.56 | $4.56 | 373,400 | — | — |
| 2024-02-26 | $4.32 | $4.32 | 384,400 | — | — |
| 2024-02-23 | $4.20 | $4.20 | 225,100 | — | — |
| 2024-02-22 | $4.03 | $4.03 | 322,300 | — | — |
| 2024-02-21 | $4.21 | $4.21 | 210,600 | — | — |
| 2024-02-20 | $4.33 | $4.33 | 483,800 | — | — |
| 2024-02-16 | $4.12 | $4.12 | 412,400 | — | — |
| 2024-02-15 | $4.21 | $4.21 | 299,500 | — | — |
| 2024-02-14 | $4.02 | $4.02 | 247,600 | — | — |
| 2024-02-13 | $3.90 | $3.90 | 362,300 | — | — |
| 2024-02-12 | $4.14 | $4.14 | 1,086,800 | — | — |
| 2024-02-09 | $4.26 | $4.26 | 351,900 | — | — |
| 2024-02-08 | $4.26 | $4.26 | 858,200 | — | — |
| 2024-02-07 | $4.15 | $4.15 | 335,600 | — | — |
| 2024-02-06 | $4.28 | $4.28 | 782,400 | — | — |
| 2024-02-05 | $4.09 | $4.09 | 389,000 | — | — |
| 2024-02-02 | $4.12 | $4.12 | 532,000 | — | — |
| 2024-02-01 | $4.22 | $4.22 | 1,040,800 | — | — |
| 2024-01-31 | $4.16 | $4.16 | 782,000 | — | — |
| 2024-01-30 | $4.07 | $4.07 | 891,900 | — | — |
| 2024-01-29 | $3.93 | $3.93 | 354,100 | — | — |
| 2024-01-26 | $3.84 | $3.84 | 427,400 | — | — |
| 2024-01-25 | $3.77 | $3.77 | 343,200 | — | — |
| 2024-01-24 | $3.60 | $3.60 | 479,300 | — | — |
| 2024-01-23 | $3.79 | $3.79 | 994,200 | — | — |
| 2024-01-22 | $3.62 | $3.62 | 390,800 | — | — |
| 2024-01-19 | $3.57 | $3.57 | 379,300 | — | — |
| 2024-01-18 | $3.57 | $3.57 | 367,000 | — | — |
| 2024-01-17 | $3.56 | $3.56 | 384,400 | — | — |
| 2024-01-16 | $3.42 | $3.42 | 588,800 | — | — |
| 2024-01-12 | $3.56 | $3.56 | 399,000 | — | — |
| 2024-01-11 | $3.58 | $3.58 | 770,900 | — | — |
| 2024-01-10 | $3.35 | $3.35 | 487,700 | — | — |
| 2024-01-09 | $3.45 | $3.45 | 1,402,300 | — | — |
| 2024-01-08 | $3.10 | $3.10 | 739,600 | — | — |
| 2024-01-05 | $3.09 | $3.09 | 285,900 | — | — |
| 2024-01-04 | $3.10 | $3.10 | 215,400 | — | — |
| 2024-01-03 | $3.16 | $3.16 | 298,200 | — | — |
| 2024-01-02 | $3.21 | $3.21 | 417,300 | — | — |