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
- 2023-08-28 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 | $4.50 | $4.50 | 101,300 | — | — |
| 2024-12-30 | $4.65 | $4.65 | 35,300 | — | — |
| 2024-12-27 | $4.48 | $4.48 | 67,200 | — | — |
| 2024-12-26 | $4.29 | $4.29 | 55,500 | — | — |
| 2024-12-24 | $4.52 | $4.52 | 13,200 | — | — |
| 2024-12-23 | $4.69 | $4.69 | 43,400 | — | — |
| 2024-12-20 | $4.63 | $4.63 | 545,400 | — | — |
| 2024-12-19 | $4.28 | $4.28 | 165,700 | — | — |
| 2024-12-18 | $4.27 | $4.27 | 131,600 | — | — |
| 2024-12-17 | $4.42 | $4.42 | 144,600 | — | — |
| 2024-12-16 | $4.17 | $4.17 | 68,700 | — | — |
| 2024-12-13 | $4.30 | $4.30 | 93,500 | — | — |
| 2024-12-12 | $3.75 | $3.75 | 149,700 | — | — |
| 2024-12-11 | $3.78 | $3.78 | 127,300 | — | — |
| 2024-12-10 | $3.30 | $3.30 | 105,000 | — | — |
| 2024-12-09 | $3.05 | $3.05 | 52,500 | — | — |
| 2024-12-06 | $3.01 | $3.01 | 76,700 | — | — |
| 2024-12-05 | $2.91 | $2.91 | 104,300 | — | — |
| 2024-12-04 | $3.04 | $3.04 | 89,200 | — | — |
| 2024-12-03 | $3.09 | $3.09 | 182,700 | — | — |
| 2024-12-02 | $3.12 | $3.12 | 96,300 | — | — |
| 2024-11-29 | $3.30 | $3.30 | 12,000 | — | — |
| 2024-11-27 | $3.30 | $3.30 | 40,800 | — | — |
| 2024-11-26 | $3.27 | $3.27 | 13,300 | — | — |
| 2024-11-25 | $3.26 | $3.26 | 56,200 | — | — |
| 2024-11-22 | $3.18 | $3.18 | 71,300 | — | — |
| 2024-11-21 | $3.10 | $3.10 | 23,100 | — | — |
| 2024-11-20 | $3.26 | $3.26 | 29,300 | — | — |
| 2024-11-19 | $2.90 | $2.90 | 20,500 | — | — |
| 2024-11-18 | $2.92 | $2.92 | 86,900 | — | — |
| 2024-11-15 | $2.96 | $2.96 | 96,400 | — | — |
| 2024-11-14 | $2.94 | $2.94 | 67,400 | — | — |
| 2024-11-13 | $3.21 | $3.21 | 33,800 | — | — |
| 2024-11-12 | $3.35 | $3.35 | 38,300 | — | — |
| 2024-11-11 | $3.44 | $3.44 | 45,400 | — | — |
| 2024-11-08 | $3.56 | $3.56 | 130,800 | — | — |
| 2024-11-07 | $3.46 | $3.46 | 70,400 | — | — |
| 2024-11-06 | $3.31 | $3.31 | 63,900 | — | — |
| 2024-11-05 | $3.16 | $3.16 | 44,500 | — | — |
| 2024-11-04 | $3.06 | $3.06 | 109,100 | — | — |
| 2024-11-01 | $3.16 | $3.16 | 169,900 | — | — |
| 2024-10-31 | $2.89 | $2.89 | 76,000 | — | — |
| 2024-10-30 | $2.82 | $2.82 | 72,300 | — | — |
| 2024-10-29 | $3.02 | $3.02 | 158,800 | — | — |
| 2024-10-28 | $2.85 | $2.85 | 108,900 | — | — |
| 2024-10-25 | $2.96 | $2.96 | 8,300 | — | — |
| 2024-10-24 | $3.09 | $3.09 | 27,300 | — | — |
| 2024-10-23 | $3.09 | $3.09 | 10,400 | — | — |
| 2024-10-22 | $3.10 | $3.10 | 19,900 | — | — |
| 2024-10-21 | $2.94 | $2.94 | 33,300 | — | — |
| 2024-10-18 | $3.07 | $3.07 | 18,000 | — | — |
| 2024-10-17 | $2.93 | $2.93 | 40,900 | — | — |
| 2024-10-16 | $2.99 | $2.99 | 74,700 | — | — |
| 2024-10-15 | $2.97 | $2.97 | 110,700 | — | — |
| 2024-10-14 | $3.01 | $3.01 | 37,500 | — | — |
| 2024-10-11 | $3.17 | $3.17 | 87,000 | — | — |
| 2024-10-10 | $3.18 | $3.18 | 14,500 | — | — |
| 2024-10-09 | $3.09 | $3.09 | 48,000 | — | — |
| 2024-10-08 | $3.07 | $3.07 | 64,300 | — | — |
| 2024-10-07 | $3.03 | $3.03 | 42,100 | — | — |
| 2024-10-04 | $3.22 | $3.22 | 184,700 | — | — |
| 2024-10-03 | $3.22 | $3.22 | 100,900 | — | — |
| 2024-10-02 | $3.10 | $3.10 | 97,500 | — | — |
| 2024-10-01 | $3.32 | $3.32 | 74,000 | — | — |
| 2024-09-30 | $3.28 | $3.28 | 132,800 | — | — |
| 2024-09-27 | $3.45 | $3.45 | 66,000 | — | — |
| 2024-09-26 | $3.42 | $3.42 | 99,000 | — | — |
| 2024-09-25 | $3.21 | $3.21 | 58,800 | — | — |
| 2024-09-24 | $2.99 | $2.99 | 85,900 | — | — |
| 2024-09-23 | $3.13 | $3.13 | 43,500 | — | — |
| 2024-09-20 | $3.34 | $3.34 | 231,000 | — | — |
| 2024-09-19 | $2.99 | $2.99 | 131,600 | — | — |
| 2024-09-18 | $2.96 | $2.96 | 75,000 | — | — |
| 2024-09-17 | $2.93 | $2.93 | 64,400 | — | — |
| 2024-09-16 | $3.06 | $3.06 | 29,100 | — | — |
| 2024-09-13 | $3.11 | $3.11 | 67,600 | — | — |
| 2024-09-12 | $3.43 | $3.43 | 42,300 | — | — |
| 2024-09-11 | $3.61 | $3.61 | 94,300 | — | — |
| 2024-09-10 | $3.50 | $3.50 | 69,000 | — | — |
| 2024-09-09 | $3.60 | $3.60 | 131,700 | — | — |
| 2024-09-06 | $3.31 | $3.31 | 123,900 | — | — |
| 2024-09-05 | $3.26 | $3.26 | 75,800 | — | — |
| 2024-09-04 | $3.58 | $3.58 | 152,800 | — | — |
| 2024-09-03 | $3.50 | $3.50 | 34,400 | — | — |
| 2024-08-30 | $3.82 | $3.82 | 64,600 | — | — |
| 2024-08-29 | $3.74 | $3.74 | 86,600 | — | — |
| 2024-08-28 | $3.60 | $3.60 | 192,700 | — | — |
| 2024-08-27 | $3.20 | $3.20 | 51,300 | — | — |
| 2024-08-26 | $3.18 | $3.18 | 133,800 | — | — |
| 2024-08-23 | $3.19 | $3.19 | 110,300 | — | — |
| 2024-08-22 | $2.98 | $2.98 | 145,700 | — | — |
| 2024-08-21 | $2.99 | $2.99 | 205,000 | — | — |
| 2024-08-20 | $2.79 | $2.79 | 286,800 | — | — |
| 2024-08-19 | $2.78 | $2.78 | 17,300 | — | — |
| 2024-08-16 | $2.66 | $2.66 | 10,700 | — | — |
| 2024-08-15 | $2.87 | $2.87 | 19,700 | — | — |
| 2024-08-14 | $2.77 | $2.77 | 52,500 | — | — |
| 2024-08-13 | $2.91 | $2.91 | 207,700 | — | — |
| 2024-08-12 | $2.69 | $2.69 | 16,000 | — | — |
| 2024-08-09 | $2.63 | $2.63 | 24,700 | — | — |
| 2024-08-08 | $2.67 | $2.67 | 36,900 | — | — |
| 2024-08-07 | $2.70 | $2.70 | 31,500 | — | — |
| 2024-08-06 | $2.71 | $2.71 | 20,000 | — | — |
| 2024-08-05 | $2.79 | $2.79 | 52,600 | — | — |
| 2024-08-02 | $2.60 | $2.60 | 99,600 | — | — |
| 2024-08-01 | $2.86 | $2.86 | 9,400 | — | — |
| 2024-07-31 | $2.94 | $2.94 | 86,800 | — | — |
| 2024-07-30 | $3.00 | $3.00 | 156,700 | — | — |
| 2024-07-29 | $3.01 | $3.01 | 43,800 | — | — |
| 2024-07-26 | $3.24 | $3.24 | 24,800 | — | — |
| 2024-07-25 | $3.10 | $3.10 | 12,500 | — | — |
| 2024-07-24 | $3.01 | $3.01 | 51,000 | — | — |
| 2024-07-23 | $3.08 | $3.08 | 127,200 | — | — |
| 2024-07-22 | $3.00 | $3.00 | 374,800 | — | — |
| 2024-07-19 | $3.14 | $3.14 | 33,600 | — | — |
| 2024-07-18 | $3.13 | $3.13 | 25,000 | — | — |
| 2024-07-17 | $3.09 | $3.09 | 85,300 | — | — |
| 2024-07-16 | $3.15 | $3.15 | 188,300 | — | — |
| 2024-07-15 | $3.21 | $3.21 | 158,500 | — | — |
| 2024-07-12 | $3.23 | $3.23 | 45,500 | — | — |
| 2024-07-11 | $3.19 | $3.19 | 22,400 | — | — |
| 2024-07-10 | $3.18 | $3.18 | 42,000 | — | — |
| 2024-07-09 | $3.20 | $3.20 | 8,700 | — | — |
| 2024-07-08 | $3.16 | $3.16 | 31,100 | — | — |
| 2024-07-05 | $3.21 | $3.21 | 17,700 | — | — |
| 2024-07-03 | $3.22 | $3.22 | 28,500 | — | — |
| 2024-07-02 | $3.27 | $3.27 | 46,200 | — | — |
| 2024-07-01 | $3.34 | $3.34 | 17,700 | — | — |
| 2024-06-28 | $3.43 | $3.43 | 75,000 | — | — |
| 2024-06-27 | $3.35 | $3.35 | 15,500 | — | — |
| 2024-06-26 | $3.29 | $3.29 | 62,500 | — | — |
| 2024-06-25 | $3.29 | $3.29 | 111,600 | — | — |
| 2024-06-24 | $3.38 | $3.38 | 95,200 | — | — |
| 2024-06-21 | $3.63 | $3.63 | 751,100 | — | — |
| 2024-06-20 | $3.57 | $3.57 | 77,800 | — | — |
| 2024-06-18 | $3.43 | $3.43 | 89,500 | — | — |
| 2024-06-17 | $3.53 | $3.53 | 67,800 | — | — |
| 2024-06-14 | $3.56 | $3.56 | 76,400 | — | — |
| 2024-06-13 | $3.33 | $3.33 | 110,800 | — | — |
| 2024-06-12 | $3.61 | $3.61 | 68,100 | — | — |
| 2024-06-11 | $3.67 | $3.67 | 64,300 | — | — |
| 2024-06-10 | $3.71 | $3.71 | 129,600 | — | — |
| 2024-06-07 | $3.32 | $3.32 | 25,200 | — | — |
| 2024-06-06 | $3.24 | $3.24 | 11,500 | — | — |
| 2024-06-05 | $3.38 | $3.38 | 95,300 | — | — |
| 2024-06-04 | $3.40 | $3.40 | 20,700 | — | — |
| 2024-06-03 | $3.49 | $3.49 | 71,400 | — | — |
| 2024-05-31 | $3.38 | $3.38 | 29,300 | — | — |
| 2024-05-30 | $3.42 | $3.42 | 123,700 | — | — |
| 2024-05-29 | $3.44 | $3.44 | 85,400 | — | — |
| 2024-05-28 | $3.40 | $3.40 | 56,400 | — | — |
| 2024-05-24 | $3.42 | $3.42 | 70,200 | — | — |
| 2024-05-23 | $3.52 | $3.52 | 21,400 | — | — |
| 2024-05-22 | $3.55 | $3.55 | 60,600 | — | — |
| 2024-05-21 | $3.60 | $3.60 | 35,900 | — | — |
| 2024-05-20 | $3.52 | $3.52 | 43,100 | — | — |
| 2024-05-17 | $3.50 | $3.50 | 16,900 | — | — |
| 2024-05-16 | $3.60 | $3.60 | 14,400 | — | — |
| 2024-05-15 | $3.55 | $3.55 | 17,200 | — | — |
| 2024-05-14 | $3.60 | $3.60 | 26,600 | — | — |
| 2024-05-13 | $3.53 | $3.53 | 15,300 | — | — |
| 2024-05-10 | $3.51 | $3.51 | 14,500 | — | — |
| 2024-05-09 | $3.59 | $3.59 | 20,600 | — | — |
| 2024-05-08 | $3.50 | $3.50 | 30,300 | — | — |
| 2024-05-07 | $3.52 | $3.52 | 41,500 | — | — |
| 2024-05-06 | $3.56 | $3.56 | 44,500 | — | — |
| 2024-05-03 | $3.51 | $3.51 | 10,200 | — | — |
| 2024-05-02 | $3.52 | $3.52 | 11,600 | — | — |
| 2024-05-01 | $3.54 | $3.54 | 17,400 | — | — |
| 2024-04-30 | $3.59 | $3.59 | 10,000 | — | — |
| 2024-04-29 | $3.55 | $3.55 | 10,700 | — | — |
| 2024-04-26 | $3.57 | $3.57 | 9,300 | — | — |
| 2024-04-25 | $3.59 | $3.59 | 3,800 | — | — |
| 2024-04-24 | $3.48 | $3.48 | 22,200 | — | — |
| 2024-04-23 | $3.50 | $3.50 | 20,400 | — | — |
| 2024-04-22 | $3.52 | $3.52 | 31,600 | — | — |
| 2024-04-19 | $3.27 | $3.27 | 83,200 | — | — |
| 2024-04-18 | $3.39 | $3.39 | 113,900 | — | — |
| 2024-04-17 | $3.44 | $3.44 | 29,900 | — | — |
| 2024-04-16 | $3.50 | $3.50 | 17,000 | — | — |
| 2024-04-15 | $3.65 | $3.65 | 35,400 | — | — |
| 2024-04-12 | $3.64 | $3.64 | 25,000 | — | — |
| 2024-04-11 | $3.72 | $3.72 | 21,800 | — | — |
| 2024-04-10 | $3.66 | $3.66 | 13,700 | — | — |
| 2024-04-09 | $3.77 | $3.77 | 14,000 | — | — |
| 2024-04-08 | $3.75 | $3.75 | 13,900 | — | — |
| 2024-04-05 | $3.76 | $3.76 | 26,600 | — | — |
| 2024-04-04 | $3.67 | $3.67 | 34,300 | — | — |
| 2024-04-03 | $3.73 | $3.73 | 10,300 | — | — |
| 2024-04-02 | $3.78 | $3.78 | 31,000 | — | — |
| 2024-04-01 | $3.68 | $3.68 | 1,900 | — | — |
| 2024-03-28 | $3.65 | $3.65 | 3,900 | — | — |
| 2024-03-27 | $3.65 | $3.65 | 15,400 | — | — |
| 2024-03-26 | $3.65 | $3.65 | 10,500 | — | — |
| 2024-03-25 | $3.59 | $3.59 | 18,700 | — | — |
| 2024-03-22 | $3.70 | $3.70 | 26,300 | — | — |
| 2024-03-21 | $3.55 | $3.55 | 39,900 | — | — |
| 2024-03-20 | $3.31 | $3.31 | 24,000 | — | — |
| 2024-03-19 | $3.35 | $3.35 | 31,700 | — | — |
| 2024-03-18 | $3.65 | $3.65 | 31,600 | — | — |
| 2024-03-15 | $3.71 | $3.71 | 27,300 | — | — |
| 2024-03-14 | $3.78 | $3.78 | 27,000 | — | — |
| 2024-03-13 | $3.75 | $3.75 | 52,400 | — | — |
| 2024-03-12 | $3.67 | $3.67 | 96,900 | — | — |
| 2024-03-11 | $3.65 | $3.65 | 31,000 | — | — |
| 2024-03-08 | $3.80 | $3.80 | 5,600 | — | — |
| 2024-03-07 | $3.76 | $3.76 | 22,800 | — | — |
| 2024-03-06 | $3.69 | $3.69 | 12,200 | — | — |
| 2024-03-05 | $3.62 | $3.62 | 76,000 | — | — |
| 2024-03-04 | $3.60 | $3.60 | 28,100 | — | — |
| 2024-03-01 | $3.55 | $3.55 | 60,000 | — | — |
| 2024-02-29 | $3.55 | $3.55 | 44,800 | — | — |
| 2024-02-28 | $3.96 | $3.96 | 31,500 | — | — |
| 2024-02-27 | $3.83 | $3.83 | 5,400 | — | — |
| 2024-02-26 | $3.73 | $3.73 | 23,800 | — | — |
| 2024-02-23 | $3.84 | $3.84 | 38,800 | — | — |
| 2024-02-22 | $3.99 | $3.99 | 17,200 | — | — |
| 2024-02-21 | $3.92 | $3.92 | 19,500 | — | — |
| 2024-02-20 | $3.92 | $3.92 | 4,000 | — | — |
| 2024-02-16 | $3.93 | $3.93 | 8,000 | — | — |
| 2024-02-15 | $4.03 | $4.03 | 27,500 | — | — |
| 2024-02-14 | $3.94 | $3.94 | 17,800 | — | — |
| 2024-02-13 | $3.93 | $3.93 | 12,000 | — | — |
| 2024-02-12 | $3.85 | $3.85 | 28,200 | — | — |
| 2024-02-09 | $3.82 | $3.82 | 78,800 | — | — |
| 2024-02-08 | $3.95 | $3.95 | 8,400 | — | — |
| 2024-02-07 | $3.85 | $3.85 | 8,100 | — | — |
| 2024-02-06 | $3.80 | $3.80 | 15,900 | — | — |
| 2024-02-05 | $3.84 | $3.84 | 13,700 | — | — |
| 2024-02-02 | $3.81 | $3.81 | 22,000 | — | — |
| 2024-02-01 | $3.89 | $3.89 | 23,600 | — | — |
| 2024-01-31 | $3.85 | $3.85 | 17,800 | — | — |
| 2024-01-30 | $3.97 | $3.97 | 14,600 | — | — |
| 2024-01-29 | $3.94 | $3.94 | 5,800 | — | — |
| 2024-01-26 | $3.80 | $3.80 | 22,500 | — | — |
| 2024-01-25 | $3.80 | $3.80 | 13,300 | — | — |
| 2024-01-24 | $3.79 | $3.79 | 17,900 | — | — |
| 2024-01-23 | $3.86 | $3.86 | 39,100 | — | — |
| 2024-01-22 | $3.88 | $3.88 | 21,200 | — | — |
| 2024-01-19 | $3.83 | $3.83 | 3,700 | — | — |
| 2024-01-18 | $3.81 | $3.81 | 1,100 | — | — |
| 2024-01-17 | $3.80 | $3.80 | 34,400 | — | — |
| 2024-01-16 | $3.95 | $3.95 | 10,000 | — | — |
| 2024-01-12 | $3.85 | $3.85 | 16,200 | — | — |
| 2024-01-11 | $3.87 | $3.87 | 6,600 | — | — |
| 2024-01-10 | $3.84 | $3.84 | 13,700 | — | — |
| 2024-01-09 | $3.80 | $3.80 | 22,800 | — | — |
| 2024-01-08 | $4.03 | $4.03 | 32,400 | — | — |
| 2024-01-05 | $3.94 | $3.94 | 29,400 | — | — |
| 2024-01-04 | $4.10 | $4.10 | 16,000 | — | — |
| 2024-01-03 | $4.10 | $4.10 | 21,100 | — | — |
| 2024-01-02 | $3.84 | $3.84 | 29,300 | — | — |