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
- 2020-01-31 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 | $2.14 | $2.14 | 408,500 | — | — |
| 2024-12-30 | $2.15 | $2.15 | 479,400 | — | — |
| 2024-12-27 | $2.19 | $2.19 | 482,100 | — | — |
| 2024-12-26 | $2.30 | $2.30 | 379,500 | — | — |
| 2024-12-24 | $2.19 | $2.19 | 221,700 | — | — |
| 2024-12-23 | $2.19 | $2.19 | 421,900 | — | — |
| 2024-12-20 | $2.22 | $2.22 | 815,400 | — | — |
| 2024-12-19 | $2.19 | $2.19 | 444,600 | — | — |
| 2024-12-18 | $2.34 | $2.34 | 542,200 | — | — |
| 2024-12-17 | $2.50 | $2.50 | 545,400 | — | — |
| 2024-12-16 | $2.64 | $2.64 | 503,800 | — | — |
| 2024-12-13 | $2.56 | $2.56 | 729,200 | — | — |
| 2024-12-12 | $2.50 | $2.50 | 510,900 | — | — |
| 2024-12-11 | $2.52 | $2.52 | 409,700 | — | — |
| 2024-12-10 | $2.44 | $2.44 | 359,500 | — | — |
| 2024-12-09 | $2.39 | $2.39 | 356,000 | — | — |
| 2024-12-06 | $2.41 | $2.41 | 496,000 | — | — |
| 2024-12-05 | $2.35 | $2.35 | 442,300 | — | — |
| 2024-12-04 | $2.46 | $2.46 | 476,700 | — | — |
| 2024-12-03 | $2.47 | $2.47 | 547,800 | — | — |
| 2024-12-02 | $2.59 | $2.59 | 677,400 | — | — |
| 2024-11-29 | $2.65 | $2.65 | 393,700 | — | — |
| 2024-11-27 | $2.57 | $2.57 | 413,200 | — | — |
| 2024-11-26 | $2.47 | $2.47 | 402,200 | — | — |
| 2024-11-25 | $2.51 | $2.51 | 348,600 | — | — |
| 2024-11-22 | $2.54 | $2.54 | 598,900 | — | — |
| 2024-11-21 | $2.43 | $2.43 | 584,900 | — | — |
| 2024-11-20 | $2.43 | $2.43 | 475,200 | — | — |
| 2024-11-19 | $2.55 | $2.55 | 481,000 | — | — |
| 2024-11-18 | $2.50 | $2.50 | 484,000 | — | — |
| 2024-11-15 | $2.62 | $2.62 | 442,200 | — | — |
| 2024-11-14 | $2.85 | $2.85 | 446,200 | — | — |
| 2024-11-13 | $3.13 | $3.13 | 336,200 | — | — |
| 2024-11-12 | $3.24 | $3.24 | 393,500 | — | — |
| 2024-11-11 | $3.38 | $3.38 | 403,100 | — | — |
| 2024-11-08 | $3.29 | $3.29 | 535,500 | — | — |
| 2024-11-07 | $3.18 | $3.18 | 406,100 | — | — |
| 2024-11-06 | $3.29 | $3.29 | 635,300 | — | — |
| 2024-11-05 | $3.25 | $3.25 | 771,500 | — | — |
| 2024-11-04 | $2.99 | $2.99 | 548,400 | — | — |
| 2024-11-01 | $2.89 | $2.89 | 416,100 | — | — |
| 2024-10-31 | $2.74 | $2.74 | 656,700 | — | — |
| 2024-10-30 | $2.87 | $2.87 | 667,800 | — | — |
| 2024-10-29 | $2.86 | $2.86 | 1,226,700 | — | — |
| 2024-10-28 | $2.92 | $2.92 | 646,800 | — | — |
| 2024-10-25 | $2.98 | $2.98 | 329,900 | — | — |
| 2024-10-24 | $3.04 | $3.04 | 388,900 | — | — |
| 2024-10-23 | $3.06 | $3.06 | 1,436,600 | — | — |
| 2024-10-22 | $3.31 | $3.31 | 522,900 | — | — |
| 2024-10-21 | $3.21 | $3.21 | 623,000 | — | — |
| 2024-10-18 | $3.31 | $3.31 | 571,900 | — | — |
| 2024-10-17 | $3.22 | $3.22 | 849,700 | — | — |
| 2024-10-16 | $3.40 | $3.40 | 677,100 | — | — |
| 2024-10-15 | $3.40 | $3.40 | 607,300 | — | — |
| 2024-10-14 | $3.48 | $3.48 | 829,400 | — | — |
| 2024-10-11 | $3.33 | $3.33 | 1,308,300 | — | — |
| 2024-10-10 | $3.44 | $3.44 | 1,301,400 | — | — |
| 2024-10-09 | $3.55 | $3.55 | 963,300 | — | — |
| 2024-10-08 | $3.56 | $3.56 | 779,500 | — | — |
| 2024-10-07 | $3.66 | $3.66 | 637,900 | — | — |
| 2024-10-04 | $3.75 | $3.75 | 490,400 | — | — |
| 2024-10-03 | $3.66 | $3.66 | 1,011,100 | — | — |
| 2024-10-02 | $3.99 | $3.99 | 961,800 | — | — |
| 2024-10-01 | $4.17 | $4.17 | 835,000 | — | — |
| 2024-09-30 | $4.35 | $4.35 | 1,392,700 | — | — |
| 2024-09-27 | $4.23 | $4.23 | 994,400 | — | — |
| 2024-09-26 | $4.41 | $4.41 | 1,599,600 | — | — |
| 2024-09-25 | $4.20 | $4.20 | 1,877,200 | — | — |
| 2024-09-24 | $4.58 | $4.58 | 2,629,300 | — | — |
| 2024-09-23 | $4.50 | $4.50 | 29,597,300 | — | — |
| 2024-09-20 | $4.76 | $4.76 | 1,216,100 | — | — |
| 2024-09-19 | $4.78 | $4.78 | 721,900 | — | — |
| 2024-09-18 | $4.73 | $4.73 | 1,158,000 | — | — |
| 2024-09-17 | $4.83 | $4.83 | 799,800 | — | — |
| 2024-09-16 | $5.42 | $5.42 | 930,700 | — | — |
| 2024-09-13 | $6.19 | $6.19 | 420,500 | — | — |
| 2024-09-12 | $5.85 | $5.85 | 384,700 | — | — |
| 2024-09-11 | $6.13 | $6.13 | 389,100 | — | — |
| 2024-09-10 | $6.06 | $6.06 | 422,200 | — | — |
| 2024-09-09 | $5.66 | $5.66 | 415,800 | — | — |
| 2024-09-06 | $5.40 | $5.40 | 492,900 | — | — |
| 2024-09-05 | $5.58 | $5.58 | 849,300 | — | — |
| 2024-09-04 | $5.62 | $5.62 | 419,500 | — | — |
| 2024-09-03 | $5.77 | $5.77 | 620,000 | — | — |
| 2024-08-30 | $6.10 | $6.10 | 1,083,800 | — | — |
| 2024-08-29 | $6.11 | $6.11 | 436,300 | — | — |
| 2024-08-28 | $6.37 | $6.37 | 594,600 | — | — |
| 2024-08-27 | $6.27 | $6.27 | 390,600 | — | — |
| 2024-08-26 | $6.58 | $6.58 | 446,300 | — | — |
| 2024-08-23 | $6.46 | $6.46 | 614,700 | — | — |
| 2024-08-22 | $6.12 | $6.12 | 710,100 | — | — |
| 2024-08-21 | $6.53 | $6.53 | 1,529,500 | — | — |
| 2024-08-20 | $5.75 | $5.75 | 378,400 | — | — |
| 2024-08-19 | $5.75 | $5.75 | 336,000 | — | — |
| 2024-08-16 | $5.22 | $5.22 | 755,900 | — | — |
| 2024-08-15 | $4.98 | $4.98 | 351,200 | — | — |
| 2024-08-14 | $5.00 | $5.00 | 569,800 | — | — |
| 2024-08-13 | $5.36 | $5.36 | 560,500 | — | — |
| 2024-08-12 | $4.68 | $4.68 | 415,900 | — | — |
| 2024-08-09 | $4.64 | $4.64 | 284,900 | — | — |
| 2024-08-08 | $4.85 | $4.85 | 324,400 | — | — |
| 2024-08-07 | $4.56 | $4.56 | 697,700 | — | — |
| 2024-08-06 | $5.01 | $5.01 | 625,300 | — | — |
| 2024-08-05 | $5.30 | $5.30 | 617,100 | — | — |
| 2024-08-02 | $5.76 | $5.76 | 1,279,800 | — | — |
| 2024-08-01 | $6.06 | $6.06 | 398,400 | — | — |
| 2024-07-31 | $6.09 | $6.09 | 528,000 | — | — |
| 2024-07-30 | $5.91 | $5.91 | 219,900 | — | — |
| 2024-07-29 | $6.02 | $6.02 | 225,800 | — | — |
| 2024-07-26 | $6.20 | $6.20 | 226,700 | — | — |
| 2024-07-25 | $6.23 | $6.23 | 248,000 | — | — |
| 2024-07-24 | $6.08 | $6.08 | 200,300 | — | — |
| 2024-07-23 | $6.21 | $6.21 | 316,600 | — | — |
| 2024-07-22 | $5.91 | $5.91 | 223,100 | — | — |
| 2024-07-19 | $5.75 | $5.75 | 368,400 | — | — |
| 2024-07-18 | $5.78 | $5.78 | 440,400 | — | — |
| 2024-07-17 | $5.95 | $5.95 | 675,900 | — | — |
| 2024-07-16 | $6.21 | $6.21 | 351,300 | — | — |
| 2024-07-15 | $6.02 | $6.02 | 360,500 | — | — |
| 2024-07-12 | $5.65 | $5.65 | 474,500 | — | — |
| 2024-07-11 | $5.39 | $5.39 | 667,500 | — | — |
| 2024-07-10 | $5.13 | $5.13 | 810,200 | — | — |
| 2024-07-09 | $5.01 | $5.01 | 849,200 | — | — |
| 2024-07-08 | $4.37 | $4.37 | 467,600 | — | — |
| 2024-07-05 | $4.47 | $4.47 | 500,000 | — | — |
| 2024-07-03 | $4.44 | $4.44 | 328,500 | — | — |
| 2024-07-02 | $4.21 | $4.21 | 523,800 | — | — |
| 2024-07-01 | $4.70 | $4.70 | 662,700 | — | — |
| 2024-06-28 | $4.66 | $4.66 | 6,579,800 | — | — |
| 2024-06-27 | $4.70 | $4.70 | 762,600 | — | — |
| 2024-06-26 | $4.69 | $4.69 | 576,600 | — | — |
| 2024-06-25 | $4.69 | $4.69 | 724,200 | — | — |
| 2024-06-24 | $4.88 | $4.88 | 435,500 | — | — |
| 2024-06-21 | $4.84 | $4.84 | 382,900 | — | — |
| 2024-06-20 | $4.98 | $4.98 | 629,900 | — | — |
| 2024-06-18 | $5.32 | $5.32 | 337,900 | — | — |
| 2024-06-17 | $5.47 | $5.47 | 418,000 | — | — |
| 2024-06-14 | $5.97 | $5.97 | 398,700 | — | — |
| 2024-06-13 | $6.17 | $6.17 | 749,000 | — | — |
| 2024-06-12 | $6.24 | $6.24 | 861,400 | — | — |
| 2024-06-11 | $6.10 | $6.10 | 2,089,500 | — | — |
| 2024-06-10 | $5.11 | $5.11 | 444,000 | — | — |
| 2024-06-07 | $5.19 | $5.19 | 827,500 | — | — |
| 2024-06-06 | $4.65 | $4.65 | 390,300 | — | — |
| 2024-06-05 | $4.65 | $4.65 | 350,100 | — | — |
| 2024-06-04 | $4.82 | $4.82 | 351,600 | — | — |
| 2024-06-03 | $4.73 | $4.73 | 465,500 | — | — |
| 2024-05-31 | $4.78 | $4.78 | 216,900 | — | — |
| 2024-05-30 | $4.76 | $4.76 | 320,300 | — | — |
| 2024-05-29 | $4.75 | $4.75 | 352,400 | — | — |
| 2024-05-28 | $4.70 | $4.70 | 692,900 | — | — |
| 2024-05-24 | $4.89 | $4.89 | 477,900 | — | — |
| 2024-05-23 | $4.74 | $4.74 | 525,400 | — | — |
| 2024-05-22 | $5.04 | $5.04 | 931,200 | — | — |
| 2024-05-21 | $4.97 | $4.97 | 930,100 | — | — |
| 2024-05-20 | $4.90 | $4.90 | 760,900 | — | — |
| 2024-05-17 | $4.87 | $4.87 | 1,243,400 | — | — |
| 2024-05-16 | $5.24 | $5.24 | 1,650,500 | — | — |
| 2024-05-15 | $5.44 | $5.44 | 2,527,800 | — | — |
| 2024-05-14 | $5.74 | $5.74 | 412,600 | — | — |
| 2024-05-13 | $5.94 | $5.94 | 424,200 | — | — |
| 2024-05-10 | $6.11 | $6.11 | 547,200 | — | — |
| 2024-05-09 | $6.75 | $6.75 | 652,100 | — | — |
| 2024-05-08 | $6.94 | $6.94 | 459,600 | — | — |
| 2024-05-07 | $7.20 | $7.20 | 1,014,700 | — | — |
| 2024-05-06 | $7.39 | $7.39 | 896,700 | — | — |
| 2024-05-03 | $6.96 | $6.96 | 843,800 | — | — |
| 2024-05-02 | $6.59 | $6.59 | 1,294,700 | — | — |
| 2024-05-01 | $5.90 | $5.90 | 492,300 | — | — |
| 2024-04-30 | $5.57 | $5.57 | 483,600 | — | — |
| 2024-04-29 | $5.87 | $5.87 | 3,049,600 | — | — |
| 2024-04-26 | $5.89 | $5.89 | 567,000 | — | — |
| 2024-04-25 | $5.11 | $5.11 | 233,100 | — | — |
| 2024-04-24 | $5.06 | $5.06 | 362,000 | — | — |
| 2024-04-23 | $5.01 | $5.01 | 356,300 | — | — |
| 2024-04-22 | $5.02 | $5.02 | 512,700 | — | — |
| 2024-04-19 | $5.26 | $5.26 | 386,500 | — | — |
| 2024-04-18 | $5.30 | $5.30 | 1,862,400 | — | — |
| 2024-04-17 | $5.70 | $5.70 | 920,900 | — | — |
| 2024-04-16 | $5.38 | $5.38 | 318,800 | — | — |
| 2024-04-15 | $5.22 | $5.22 | 378,000 | — | — |
| 2024-04-12 | $5.24 | $5.24 | 475,600 | — | — |
| 2024-04-11 | $5.57 | $5.57 | 572,100 | — | — |
| 2024-04-10 | $4.98 | $4.98 | 415,000 | — | — |
| 2024-04-09 | $5.36 | $5.36 | 448,700 | — | — |
| 2024-04-08 | $5.35 | $5.35 | 450,500 | — | — |
| 2024-04-05 | $5.06 | $5.06 | 310,900 | — | — |
| 2024-04-04 | $5.11 | $5.11 | 549,100 | — | — |
| 2024-04-03 | $5.00 | $5.00 | 421,900 | — | — |
| 2024-04-02 | $4.73 | $4.73 | 250,500 | — | — |
| 2024-04-01 | $4.93 | $4.93 | 201,100 | — | — |
| 2024-03-28 | $5.07 | $5.07 | 354,700 | — | — |
| 2024-03-27 | $4.90 | $4.90 | 404,300 | — | — |
| 2024-03-26 | $5.09 | $5.09 | 250,100 | — | — |
| 2024-03-25 | $5.19 | $5.19 | 492,900 | — | — |
| 2024-03-22 | $5.74 | $5.74 | 817,000 | — | — |
| 2024-03-21 | $5.41 | $5.41 | 1,108,000 | — | — |
| 2024-03-20 | $4.65 | $4.65 | 354,300 | — | — |
| 2024-03-19 | $4.63 | $4.63 | 281,100 | — | — |
| 2024-03-18 | $4.70 | $4.70 | 291,600 | — | — |
| 2024-03-15 | $4.79 | $4.79 | 1,687,500 | — | — |
| 2024-03-14 | $4.54 | $4.54 | 466,300 | — | — |
| 2024-03-13 | $4.19 | $4.19 | 448,000 | — | — |
| 2024-03-12 | $3.78 | $3.78 | 328,800 | — | — |
| 2024-03-11 | $4.00 | $4.00 | 214,400 | — | — |
| 2024-03-08 | $4.06 | $4.06 | 435,000 | — | — |
| 2024-03-07 | $4.20 | $4.20 | 525,600 | — | — |
| 2024-03-06 | $4.42 | $4.42 | 229,800 | — | — |
| 2024-03-05 | $4.40 | $4.40 | 277,700 | — | — |
| 2024-03-04 | $4.50 | $4.50 | 472,600 | — | — |
| 2024-03-01 | $4.78 | $4.78 | 795,200 | — | — |
| 2024-02-29 | $5.15 | $5.15 | 452,000 | — | — |
| 2024-02-28 | $4.95 | $4.95 | 1,275,500 | — | — |
| 2024-02-27 | $4.89 | $4.89 | 280,700 | — | — |
| 2024-02-26 | $4.88 | $4.88 | 302,600 | — | — |
| 2024-02-23 | $4.70 | $4.70 | 341,400 | — | — |
| 2024-02-22 | $4.49 | $4.49 | 324,600 | — | — |
| 2024-02-21 | $4.67 | $4.67 | 432,200 | — | — |
| 2024-02-20 | $4.87 | $4.87 | 1,746,300 | — | — |
| 2024-02-16 | $5.35 | $5.35 | 1,761,900 | — | — |
| 2024-02-15 | $5.06 | $5.06 | 900,700 | — | — |
| 2024-02-14 | $4.86 | $4.86 | 1,453,200 | — | — |
| 2024-02-13 | $4.14 | $4.14 | 448,500 | — | — |
| 2024-02-12 | $4.34 | $4.34 | 774,300 | — | — |
| 2024-02-09 | $4.23 | $4.23 | 387,900 | — | — |
| 2024-02-08 | $4.47 | $4.47 | 1,737,700 | — | — |
| 2024-02-07 | $3.87 | $3.87 | 1,561,700 | — | — |
| 2024-02-06 | $3.93 | $3.93 | 336,400 | — | — |
| 2024-02-05 | $3.98 | $3.98 | 458,400 | — | — |
| 2024-02-02 | $4.39 | $4.39 | 743,800 | — | — |
| 2024-02-01 | $4.26 | $4.26 | 1,029,200 | — | — |
| 2024-01-31 | $3.84 | $3.84 | 1,191,100 | — | — |
| 2024-01-30 | $3.53 | $3.53 | 922,400 | — | — |
| 2024-01-29 | $3.02 | $3.02 | 1,865,400 | — | — |
| 2024-01-26 | $2.90 | $2.90 | 238,600 | — | — |
| 2024-01-25 | $2.85 | $2.85 | 113,300 | — | — |
| 2024-01-24 | $2.80 | $2.80 | 150,700 | — | — |
| 2024-01-23 | $2.84 | $2.84 | 279,600 | — | — |
| 2024-01-22 | $2.67 | $2.67 | 241,300 | — | — |
| 2024-01-19 | $2.76 | $2.76 | 222,600 | — | — |
| 2024-01-18 | $2.73 | $2.73 | 333,700 | — | — |
| 2024-01-17 | $2.73 | $2.73 | 533,100 | — | — |
| 2024-01-16 | $2.82 | $2.82 | 400,600 | — | — |
| 2024-01-12 | $2.98 | $2.98 | 443,400 | — | — |
| 2024-01-11 | $2.99 | $2.99 | 293,600 | — | — |
| 2024-01-10 | $3.01 | $3.01 | 326,700 | — | — |
| 2024-01-09 | $3.04 | $3.04 | 842,800 | — | — |
| 2024-01-08 | $2.82 | $2.82 | 364,000 | — | — |
| 2024-01-05 | $2.73 | $2.73 | 128,400 | — | — |
| 2024-01-04 | $2.72 | $2.72 | 224,700 | — | — |
| 2024-01-03 | $2.74 | $2.74 | 292,100 | — | — |
| 2024-01-02 | $2.91 | $2.91 | 374,000 | — | — |