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
- 2021-01-08 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 | $6.62 | $6.62 | 66,200 | — | — |
| 2024-12-30 | $6.49 | $6.49 | 112,600 | — | — |
| 2024-12-27 | $6.85 | $6.85 | 75,600 | — | — |
| 2024-12-26 | $7.00 | $7.00 | 35,900 | — | — |
| 2024-12-24 | $7.09 | $7.09 | 20,800 | — | — |
| 2024-12-23 | $7.15 | $7.15 | 110,600 | — | — |
| 2024-12-20 | $7.20 | $7.20 | 68,500 | — | — |
| 2024-12-19 | $6.88 | $6.88 | 114,800 | — | — |
| 2024-12-18 | $6.71 | $6.71 | 149,200 | — | — |
| 2024-12-17 | $7.30 | $7.30 | 87,600 | — | — |
| 2024-12-16 | $7.21 | $7.21 | 129,300 | — | — |
| 2024-12-13 | $7.04 | $7.04 | 196,300 | — | — |
| 2024-12-12 | $6.80 | $6.80 | 56,100 | — | — |
| 2024-12-11 | $6.70 | $6.70 | 71,700 | — | — |
| 2024-12-10 | $6.59 | $6.59 | 110,000 | — | — |
| 2024-12-09 | $7.00 | $7.00 | 115,900 | — | — |
| 2024-12-06 | $6.84 | $6.84 | 53,700 | — | — |
| 2024-12-05 | $6.70 | $6.70 | 45,000 | — | — |
| 2024-12-04 | $6.52 | $6.52 | 79,300 | — | — |
| 2024-12-03 | $6.59 | $6.59 | 131,000 | — | — |
| 2024-12-02 | $6.69 | $6.69 | 91,800 | — | — |
| 2024-11-29 | $6.92 | $6.92 | 21,000 | — | — |
| 2024-11-27 | $6.69 | $6.69 | 55,400 | — | — |
| 2024-11-26 | $6.64 | $6.64 | 73,600 | — | — |
| 2024-11-25 | $6.64 | $6.64 | 168,600 | — | — |
| 2024-11-22 | $6.94 | $6.94 | 192,200 | — | — |
| 2024-11-21 | $6.43 | $6.43 | 100,800 | — | — |
| 2024-11-20 | $6.44 | $6.44 | 95,100 | — | — |
| 2024-11-19 | $6.65 | $6.65 | 103,900 | — | — |
| 2024-11-18 | $6.67 | $6.67 | 136,700 | — | — |
| 2024-11-15 | $6.49 | $6.49 | 57,400 | — | — |
| 2024-11-14 | $6.60 | $6.60 | 148,600 | — | — |
| 2024-11-13 | $6.42 | $6.42 | 203,200 | — | — |
| 2024-11-12 | $6.45 | $6.45 | 220,500 | — | — |
| 2024-11-11 | $5.73 | $5.73 | 141,900 | — | — |
| 2024-11-08 | $5.95 | $5.95 | 320,100 | — | — |
| 2024-11-07 | $5.28 | $5.28 | 87,600 | — | — |
| 2024-11-06 | $5.44 | $5.44 | 133,300 | — | — |
| 2024-11-05 | $5.00 | $5.00 | 118,700 | — | — |
| 2024-11-04 | $4.92 | $4.92 | 141,900 | — | — |
| 2024-11-01 | $5.19 | $5.19 | 136,500 | — | — |
| 2024-10-31 | $5.12 | $5.12 | 58,400 | — | — |
| 2024-10-30 | $5.45 | $5.45 | 134,900 | — | — |
| 2024-10-29 | $5.21 | $5.21 | 66,300 | — | — |
| 2024-10-28 | $4.97 | $4.97 | 144,100 | — | — |
| 2024-10-25 | $5.36 | $5.36 | 280,900 | — | — |
| 2024-10-24 | $5.09 | $5.09 | 182,100 | — | — |
| 2024-10-23 | $4.49 | $4.49 | 125,600 | — | — |
| 2024-10-22 | $4.21 | $4.21 | 224,400 | — | — |
| 2024-10-21 | $4.75 | $4.75 | 266,900 | — | — |
| 2024-10-18 | $4.63 | $4.63 | 290,100 | — | — |
| 2024-10-17 | $3.98 | $3.98 | 156,500 | — | — |
| 2024-10-16 | $3.75 | $3.75 | 251,700 | — | — |
| 2024-10-15 | $2.99 | $2.99 | 210,500 | — | — |
| 2024-10-14 | $3.02 | $3.02 | 231,100 | — | — |
| 2024-10-11 | $2.84 | $2.84 | 226,300 | — | — |
| 2024-10-10 | $2.66 | $2.66 | 168,400 | — | — |
| 2024-10-09 | $2.00 | $2.00 | 109,600 | — | — |
| 2024-10-08 | $1.93 | $1.93 | 170,200 | — | — |
| 2024-10-07 | $1.90 | $1.90 | 116,520 | — | — |
| 2024-10-04 | $1.98 | $1.97 | 45,960 | — | — |
| 2024-10-03 | $1.93 | $1.93 | 49,520 | — | — |
| 2024-10-02 | $2.04 | $2.04 | 54,400 | — | — |
| 2024-10-01 | $1.84 | $1.84 | 18,240 | — | — |
| 2024-09-30 | $2.00 | $2.00 | 29,440 | — | — |
| 2024-09-27 | $2.16 | $2.16 | 50,120 | — | — |
| 2024-09-26 | $2.15 | $2.15 | 31,120 | — | — |
| 2024-09-25 | $2.24 | $2.24 | 49,080 | — | — |
| 2024-09-24 | $2.23 | $2.23 | 48,960 | — | — |
| 2024-09-23 | $2.02 | $2.02 | 100,600 | — | — |
| 2024-09-20 | $1.94 | $1.94 | 48,040 | — | — |
| 2024-09-19 | $1.74 | $1.74 | 65,120 | — | — |
| 2024-09-18 | $1.68 | $1.68 | 4,840 | — | — |
| 2024-09-17 | $1.73 | $1.73 | 50,920 | — | — |
| 2024-09-16 | $1.74 | $1.74 | 53,840 | — | — |
| 2024-09-13 | $1.75 | $1.75 | 11,920 | — | — |
| 2024-09-12 | $1.75 | $1.75 | 20,680 | — | — |
| 2024-09-11 | $1.78 | $1.78 | 38,440 | — | — |
| 2024-09-10 | $1.54 | $1.54 | 24,520 | — | — |
| 2024-09-09 | $1.38 | $1.38 | 10,560 | — | — |
| 2024-09-06 | $1.45 | $1.45 | 4,800 | — | — |
| 2024-09-05 | $1.55 | $1.55 | 4,840 | — | — |
| 2024-09-04 | $1.53 | $1.53 | 2,640 | — | — |
| 2024-09-03 | $1.52 | $1.52 | 23,440 | — | — |
| 2024-08-30 | $1.60 | $1.60 | 5,760 | — | — |
| 2024-08-29 | $1.55 | $1.55 | 11,720 | — | — |
| 2024-08-28 | $1.60 | $1.60 | 6,040 | — | — |
| 2024-08-27 | $1.53 | $1.53 | 28,560 | — | — |
| 2024-08-26 | $1.61 | $1.61 | 38,320 | — | — |
| 2024-08-23 | $1.63 | $1.63 | 31,280 | — | — |
| 2024-08-22 | $1.70 | $1.70 | 22,720 | — | — |
| 2024-08-21 | $1.81 | $1.81 | 17,480 | — | — |
| 2024-08-20 | $1.88 | $1.87 | 10,720 | — | — |
| 2024-08-19 | $1.85 | $1.85 | 28,320 | — | — |
| 2024-08-16 | $1.85 | $1.85 | 10,600 | — | — |
| 2024-08-15 | $1.80 | $1.80 | 8,080 | — | — |
| 2024-08-14 | $1.63 | $1.63 | 35,920 | — | — |
| 2024-08-13 | $1.78 | $1.78 | 8,880 | — | — |
| 2024-08-12 | $1.71 | $1.71 | 19,960 | — | — |
| 2024-08-09 | $1.93 | $1.93 | 28,280 | — | — |
| 2024-08-08 | $1.88 | $1.87 | 19,800 | — | — |
| 2024-08-07 | $1.72 | $1.72 | 37,040 | — | — |
| 2024-08-06 | $1.70 | $1.70 | 35,160 | — | — |
| 2024-08-05 | $1.68 | $1.68 | 44,840 | — | — |
| 2024-08-02 | $1.88 | $1.88 | 26,200 | — | — |
| 2024-08-01 | $2.00 | $2.00 | 20,680 | — | — |
| 2024-07-31 | $2.00 | $2.00 | 33,440 | — | — |
| 2024-07-30 | $1.91 | $1.91 | 77,800 | — | — |
| 2024-07-29 | $1.85 | $1.85 | 19,400 | — | — |
| 2024-07-26 | $1.94 | $1.94 | 17,920 | — | — |
| 2024-07-25 | $1.84 | $1.84 | 19,640 | — | — |
| 2024-07-24 | $1.84 | $1.84 | 95,960 | — | — |
| 2024-07-23 | $1.98 | $1.98 | 32,480 | — | — |
| 2024-07-22 | $2.13 | $2.13 | 27,120 | — | — |
| 2024-07-19 | $2.13 | $2.13 | 39,160 | — | — |
| 2024-07-18 | $2.23 | $2.23 | 84,240 | — | — |
| 2024-07-17 | $2.20 | $2.20 | 37,800 | — | — |
| 2024-07-16 | $2.29 | $2.29 | 74,440 | — | — |
| 2024-07-15 | $1.98 | $1.97 | 227,440 | — | — |
| 2024-07-12 | $2.08 | $2.08 | 233,600 | — | — |
| 2024-07-11 | $1.58 | $1.58 | 101,520 | — | — |
| 2024-07-10 | $1.50 | $1.50 | 183,960 | — | — |
| 2024-07-09 | $1.39 | $1.39 | 499,400 | — | — |
| 2024-07-08 | $1.15 | $1.15 | 103,280 | — | — |
| 2024-07-05 | $1.08 | $1.08 | 174,320 | — | — |
| 2024-07-03 | $0.97 | $0.97 | 7,160 | — | — |
| 2024-07-02 | $0.99 | $0.99 | 14,920 | — | — |
| 2024-07-01 | $1.00 | $1.00 | 38,000 | — | — |
| 2024-06-28 | $1.00 | $1.00 | 19,960 | — | — |
| 2024-06-27 | $0.94 | $0.94 | 23,800 | — | — |
| 2024-06-26 | $0.93 | $0.93 | 22,280 | — | — |
| 2024-06-25 | $0.91 | $0.91 | 20,920 | — | — |
| 2024-06-24 | $0.94 | $0.94 | 34,120 | — | — |
| 2024-06-21 | $0.88 | $0.88 | 21,360 | — | — |
| 2024-06-20 | $0.85 | $0.85 | 25,240 | — | — |
| 2024-06-18 | $0.88 | $0.88 | 10,040 | — | — |
| 2024-06-17 | $0.90 | $0.90 | 23,160 | — | — |
| 2024-06-14 | $0.92 | $0.92 | 27,720 | — | — |
| 2024-06-13 | $0.96 | $0.96 | 7,600 | — | — |
| 2024-06-12 | $1.00 | $1.00 | 8,920 | — | — |
| 2024-06-11 | $0.95 | $0.95 | 6,920 | — | — |
| 2024-06-10 | $0.94 | $0.94 | 17,880 | — | — |
| 2024-06-07 | $0.98 | $0.97 | 8,520 | — | — |
| 2024-06-06 | $1.00 | $1.00 | 15,520 | — | — |
| 2024-06-05 | $0.95 | $0.95 | 9,280 | — | — |
| 2024-06-04 | $0.98 | $0.98 | 26,680 | — | — |
| 2024-06-03 | $0.98 | $0.97 | 63,880 | — | — |
| 2024-05-31 | $1.09 | $1.09 | 162,920 | — | — |
| 2024-05-30 | $0.99 | $0.99 | 58,680 | — | — |
| 2024-05-29 | $1.01 | $1.01 | 22,240 | — | — |
| 2024-05-28 | $1.05 | $1.05 | 152,160 | — | — |
| 2024-05-24 | $1.05 | $1.05 | 49,400 | — | — |
| 2024-05-23 | $0.96 | $0.96 | 2,040 | — | — |
| 2024-05-22 | $0.98 | $0.98 | 7,880 | — | — |
| 2024-05-21 | $0.96 | $0.96 | 23,360 | — | — |
| 2024-05-20 | $0.95 | $0.95 | 17,240 | — | — |
| 2024-05-17 | $1.04 | $1.04 | 14,440 | — | — |
| 2024-05-16 | $1.05 | $1.05 | 11,960 | — | — |
| 2024-05-15 | $1.10 | $1.10 | 33,480 | — | — |
| 2024-05-14 | $1.04 | $1.04 | 15,360 | — | — |
| 2024-05-13 | $1.10 | $1.10 | 29,960 | — | — |
| 2024-05-10 | $0.91 | $0.91 | 14,360 | — | — |
| 2024-05-09 | $0.98 | $0.97 | 7,520 | — | — |
| 2024-05-08 | $0.96 | $0.96 | 30,520 | — | — |
| 2024-05-07 | $0.94 | $0.94 | 25,240 | — | — |
| 2024-05-06 | $1.01 | $1.01 | 15,680 | — | — |
| 2024-05-03 | $1.05 | $1.05 | 29,520 | — | — |
| 2024-05-02 | $1.02 | $1.02 | 6,160 | — | — |
| 2024-05-01 | $1.05 | $1.05 | 2,080 | — | — |
| 2024-04-30 | $1.02 | $1.02 | 3,240 | — | — |
| 2024-04-29 | $1.05 | $1.05 | 29,840 | — | — |
| 2024-04-26 | $0.98 | $0.98 | 23,600 | — | — |
| 2024-04-25 | $1.02 | $1.02 | 31,320 | — | — |
| 2024-04-24 | $1.18 | $1.18 | 35,040 | — | — |
| 2024-04-23 | $1.13 | $1.13 | 77,080 | — | — |
| 2024-04-22 | $1.00 | $1.00 | 16,080 | — | — |
| 2024-04-19 | $1.00 | $1.00 | 46,360 | — | — |
| 2024-04-18 | $1.04 | $1.04 | 31,880 | — | — |
| 2024-04-17 | $1.06 | $1.06 | 23,920 | — | — |
| 2024-04-16 | $1.05 | $1.05 | 87,280 | — | — |
| 2024-04-15 | $0.96 | $0.96 | 87,640 | — | — |
| 2024-04-12 | $1.06 | $1.06 | 14,640 | — | — |
| 2024-04-11 | $1.07 | $1.07 | 46,600 | — | — |
| 2024-04-10 | $1.18 | $1.18 | 20,680 | — | — |
| 2024-04-09 | $1.18 | $1.18 | 26,800 | — | — |
| 2024-04-08 | $1.15 | $1.15 | 39,280 | — | — |
| 2024-04-05 | $1.30 | $1.30 | 9,720 | — | — |
| 2024-04-04 | $1.31 | $1.31 | 147,320 | — | — |
| 2024-04-03 | $1.33 | $1.33 | 117,440 | — | — |
| 2024-04-02 | $1.16 | $1.16 | 210,880 | — | — |
| 2024-04-01 | $1.20 | $1.20 | 137,920 | — | — |
| 2024-03-28 | $1.46 | $1.46 | 130,800 | — | — |
| 2024-03-27 | $1.51 | $1.51 | 115,800 | — | — |
| 2024-03-26 | $1.15 | $1.15 | 125,640 | — | — |
| 2024-03-25 | $1.45 | $1.45 | 50,280 | — | — |
| 2024-03-22 | $1.55 | $1.55 | 99,440 | — | — |
| 2024-03-21 | $1.68 | $1.68 | 26,160 | — | — |
| 2024-03-20 | $1.87 | $1.87 | 37,000 | — | — |
| 2024-03-19 | $1.75 | $1.75 | 39,840 | — | — |
| 2024-03-18 | $1.68 | $1.68 | 33,400 | — | — |
| 2024-03-15 | $1.95 | $1.95 | 20,760 | — | — |
| 2024-03-14 | $2.00 | $2.00 | 12,720 | — | — |
| 2024-03-13 | $2.13 | $2.13 | 77,840 | — | — |
| 2024-03-12 | $2.12 | $2.12 | 79,000 | — | — |
| 2024-03-11 | $2.45 | $2.45 | 49,280 | — | — |
| 2024-03-08 | $2.63 | $2.63 | 88,400 | — | — |
| 2024-03-07 | $2.68 | $2.68 | 33,240 | — | — |
| 2024-03-06 | $2.75 | $2.75 | 10,440 | — | — |
| 2024-03-05 | $2.85 | $2.85 | 20,800 | — | — |
| 2024-03-04 | $2.98 | $2.98 | 15,320 | — | — |
| 2024-03-01 | $3.08 | $3.08 | 28,200 | — | — |
| 2024-02-29 | $3.25 | $3.25 | 35,560 | — | — |
| 2024-02-28 | $2.85 | $2.85 | 24,200 | — | — |
| 2024-02-27 | $2.90 | $2.90 | 13,120 | — | — |
| 2024-02-26 | $2.90 | $2.90 | 28,200 | — | — |
| 2024-02-23 | $3.03 | $3.03 | 26,760 | — | — |
| 2024-02-22 | $3.12 | $3.12 | 14,480 | — | — |
| 2024-02-21 | $3.15 | $3.15 | 28,680 | — | — |
| 2024-02-20 | $3.48 | $3.48 | 87,600 | — | — |
| 2024-02-16 | $3.15 | $3.15 | 7,800 | — | — |
| 2024-02-15 | $2.90 | $2.90 | 12,680 | — | — |
| 2024-02-14 | $3.13 | $3.13 | 34,480 | — | — |
| 2024-02-13 | $3.08 | $3.08 | 10,120 | — | — |
| 2024-02-12 | $3.05 | $3.05 | 16,760 | — | — |
| 2024-02-09 | $3.00 | $3.00 | 29,480 | — | — |
| 2024-02-08 | $2.66 | $2.66 | 24,320 | — | — |
| 2024-02-07 | $2.68 | $2.68 | 22,240 | — | — |
| 2024-02-06 | $2.78 | $2.78 | 6,680 | — | — |
| 2024-02-05 | $2.60 | $2.60 | 25,600 | — | — |
| 2024-02-02 | $2.75 | $2.75 | 5,360 | — | — |
| 2024-02-01 | $2.85 | $2.85 | 6,240 | — | — |
| 2024-01-31 | $2.95 | $2.95 | 6,280 | — | — |
| 2024-01-30 | $3.13 | $3.13 | 28,600 | — | — |
| 2024-01-29 | $3.10 | $3.10 | 8,600 | — | — |
| 2024-01-26 | $2.95 | $2.95 | 19,200 | — | — |
| 2024-01-25 | $3.20 | $3.20 | 28,760 | — | — |
| 2024-01-24 | $3.25 | $3.25 | 58,360 | — | — |
| 2024-01-23 | $3.05 | $3.05 | 21,840 | — | — |
| 2024-01-22 | $3.13 | $3.13 | 82,400 | — | — |
| 2024-01-19 | $2.58 | $2.58 | 50,360 | — | — |
| 2024-01-18 | $2.58 | $2.58 | 19,680 | — | — |
| 2024-01-17 | $2.70 | $2.70 | 46,000 | — | — |
| 2024-01-16 | $2.68 | $2.68 | 86,760 | — | — |
| 2024-01-12 | $2.74 | $2.74 | 9,200 | — | — |
| 2024-01-11 | $2.73 | $2.73 | 9,640 | — | — |
| 2024-01-10 | $2.68 | $2.68 | 13,040 | — | — |
| 2024-01-09 | $2.85 | $2.85 | 14,000 | — | — |
| 2024-01-08 | $2.98 | $2.98 | 3,160 | — | — |
| 2024-01-05 | $2.97 | $2.97 | 17,400 | — | — |
| 2024-01-04 | $2.90 | $2.90 | 44,440 | — | — |
| 2024-01-03 | $2.90 | $2.90 | 60,400 | — | — |
| 2024-01-02 | $3.33 | $3.33 | 17,040 | — | — |