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
- 2018-03-27 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 | $3.70 | $3.70 | 118,800 | — | — |
| 2024-12-30 | $3.43 | $3.43 | 119,400 | — | — |
| 2024-12-27 | $3.48 | $3.48 | 71,100 | — | — |
| 2024-12-26 | $3.54 | $3.54 | 25,400 | — | — |
| 2024-12-24 | $3.55 | $3.55 | 30,900 | — | — |
| 2024-12-23 | $3.50 | $3.50 | 73,900 | — | — |
| 2024-12-20 | $3.46 | $3.46 | 42,200 | — | — |
| 2024-12-19 | $3.44 | $3.44 | 58,600 | — | — |
| 2024-12-18 | $3.53 | $3.53 | 86,800 | — | — |
| 2024-12-17 | $3.74 | $3.74 | 86,700 | — | — |
| 2024-12-16 | $3.78 | $3.78 | 214,300 | — | — |
| 2024-12-13 | $3.60 | $3.60 | 45,300 | — | — |
| 2024-12-12 | $3.63 | $3.63 | 65,100 | — | — |
| 2024-12-11 | $3.71 | $3.71 | 83,800 | — | — |
| 2024-12-10 | $3.75 | $3.75 | 189,200 | — | — |
| 2024-12-09 | $3.28 | $3.28 | 73,300 | — | — |
| 2024-12-06 | $3.27 | $3.27 | 169,700 | — | — |
| 2024-12-05 | $3.14 | $3.14 | 76,400 | — | — |
| 2024-12-04 | $3.31 | $3.31 | 24,500 | — | — |
| 2024-12-03 | $3.33 | $3.33 | 57,900 | — | — |
| 2024-12-02 | $3.20 | $3.20 | 35,700 | — | — |
| 2024-11-29 | $3.28 | $3.28 | 49,800 | — | — |
| 2024-11-27 | $3.34 | $3.34 | 54,700 | — | — |
| 2024-11-26 | $3.31 | $3.31 | 58,900 | — | — |
| 2024-11-25 | $3.22 | $3.22 | 47,900 | — | — |
| 2024-11-22 | $3.31 | $3.31 | 47,500 | — | — |
| 2024-11-21 | $3.24 | $3.24 | 22,600 | — | — |
| 2024-11-20 | $3.26 | $3.26 | 32,100 | — | — |
| 2024-11-19 | $3.34 | $3.34 | 73,400 | — | — |
| 2024-11-18 | $3.27 | $3.27 | 105,200 | — | — |
| 2024-11-15 | $3.08 | $3.08 | 241,300 | — | — |
| 2024-11-14 | $3.13 | $3.13 | 646,000 | — | — |
| 2024-11-13 | $4.38 | $4.38 | 30,900 | — | — |
| 2024-11-12 | $4.50 | $4.50 | 27,600 | — | — |
| 2024-11-11 | $4.37 | $4.37 | 23,700 | — | — |
| 2024-11-08 | $4.45 | $4.45 | 34,500 | — | — |
| 2024-11-07 | $4.40 | $4.40 | 33,700 | — | — |
| 2024-11-06 | $4.42 | $4.42 | 37,500 | — | — |
| 2024-11-05 | $4.47 | $4.47 | 31,800 | — | — |
| 2024-11-04 | $4.50 | $4.50 | 73,300 | — | — |
| 2024-11-01 | $4.58 | $4.58 | 32,400 | — | — |
| 2024-10-31 | $4.55 | $4.55 | 41,600 | — | — |
| 2024-10-30 | $4.71 | $4.71 | 20,500 | — | — |
| 2024-10-29 | $4.78 | $4.78 | 42,500 | — | — |
| 2024-10-28 | $4.84 | $4.84 | 33,400 | — | — |
| 2024-10-25 | $4.90 | $4.90 | 47,500 | — | — |
| 2024-10-24 | $4.81 | $4.81 | 20,300 | — | — |
| 2024-10-23 | $4.83 | $4.83 | 52,300 | — | — |
| 2024-10-22 | $5.00 | $5.00 | 135,300 | — | — |
| 2024-10-21 | $4.73 | $4.73 | 39,900 | — | — |
| 2024-10-18 | $4.75 | $4.75 | 55,300 | — | — |
| 2024-10-17 | $4.81 | $4.81 | 30,100 | — | — |
| 2024-10-16 | $4.83 | $4.83 | 60,800 | — | — |
| 2024-10-15 | $4.82 | $4.82 | 33,500 | — | — |
| 2024-10-14 | $4.80 | $4.80 | 22,700 | — | — |
| 2024-10-11 | $4.91 | $4.91 | 33,200 | — | — |
| 2024-10-10 | $4.93 | $4.93 | 16,700 | — | — |
| 2024-10-09 | $4.97 | $4.97 | 28,700 | — | — |
| 2024-10-08 | $5.15 | $5.15 | 38,900 | — | — |
| 2024-10-07 | $5.04 | $5.04 | 49,600 | — | — |
| 2024-10-04 | $4.87 | $4.87 | 22,400 | — | — |
| 2024-10-03 | $4.88 | $4.88 | 11,400 | — | — |
| 2024-10-02 | $4.94 | $4.94 | 3,500 | — | — |
| 2024-10-01 | $4.99 | $4.99 | 13,200 | — | — |
| 2024-09-30 | $5.02 | $5.02 | 20,200 | — | — |
| 2024-09-27 | $5.16 | $5.16 | 7,300 | — | — |
| 2024-09-26 | $5.20 | $5.20 | 19,900 | — | — |
| 2024-09-25 | $5.11 | $5.11 | 13,400 | — | — |
| 2024-09-24 | $5.13 | $5.13 | 13,600 | — | — |
| 2024-09-23 | $5.14 | $5.14 | 7,700 | — | — |
| 2024-09-20 | $5.19 | $5.19 | 22,000 | — | — |
| 2024-09-19 | $5.27 | $5.27 | 66,900 | — | — |
| 2024-09-18 | $5.09 | $5.09 | 143,900 | — | — |
| 2024-09-17 | $5.22 | $5.22 | 98,300 | — | — |
| 2024-09-16 | $4.90 | $4.90 | 25,600 | — | — |
| 2024-09-13 | $4.90 | $4.90 | 40,400 | — | — |
| 2024-09-12 | $4.88 | $4.88 | 12,600 | — | — |
| 2024-09-11 | $4.82 | $4.82 | 14,100 | — | — |
| 2024-09-10 | $4.84 | $4.84 | 32,000 | — | — |
| 2024-09-09 | $4.83 | $4.83 | 15,300 | — | — |
| 2024-09-06 | $4.87 | $4.87 | 14,400 | — | — |
| 2024-09-05 | $5.03 | $5.03 | 14,500 | — | — |
| 2024-09-04 | $4.86 | $4.86 | 12,100 | — | — |
| 2024-09-03 | $4.90 | $4.90 | 78,700 | — | — |
| 2024-08-30 | $5.06 | $5.06 | 12,100 | — | — |
| 2024-08-29 | $5.04 | $5.04 | 26,500 | — | — |
| 2024-08-28 | $4.82 | $4.82 | 12,100 | — | — |
| 2024-08-27 | $4.94 | $4.94 | 10,300 | — | — |
| 2024-08-26 | $4.99 | $4.99 | 6,400 | — | — |
| 2024-08-23 | $4.88 | $4.88 | 6,300 | — | — |
| 2024-08-22 | $4.90 | $4.90 | 15,000 | — | — |
| 2024-08-21 | $5.05 | $5.05 | 6,900 | — | — |
| 2024-08-20 | $4.95 | $4.95 | 35,200 | — | — |
| 2024-08-19 | $4.77 | $4.77 | 44,900 | — | — |
| 2024-08-16 | $4.84 | $4.84 | 11,700 | — | — |
| 2024-08-15 | $4.85 | $4.85 | 28,600 | — | — |
| 2024-08-14 | $4.89 | $4.89 | 31,700 | — | — |
| 2024-08-13 | $5.01 | $5.01 | 60,900 | — | — |
| 2024-08-12 | $5.05 | $5.05 | 12,500 | — | — |
| 2024-08-09 | $5.01 | $5.01 | 63,400 | — | — |
| 2024-08-08 | $5.00 | $5.00 | 105,700 | — | — |
| 2024-08-07 | $5.22 | $5.22 | 79,100 | — | — |
| 2024-08-06 | $5.24 | $5.24 | 25,900 | — | — |
| 2024-08-05 | $5.08 | $5.08 | 24,000 | — | — |
| 2024-08-02 | $5.26 | $5.26 | 69,400 | — | — |
| 2024-08-01 | $5.45 | $5.45 | 79,400 | — | — |
| 2024-07-31 | $5.70 | $5.70 | 30,200 | — | — |
| 2024-07-30 | $5.72 | $5.72 | 29,700 | — | — |
| 2024-07-29 | $5.81 | $5.81 | 45,800 | — | — |
| 2024-07-26 | $5.73 | $5.73 | 23,100 | — | — |
| 2024-07-25 | $5.70 | $5.70 | 28,100 | — | — |
| 2024-07-24 | $5.70 | $5.70 | 45,400 | — | — |
| 2024-07-23 | $5.74 | $5.74 | 22,100 | — | — |
| 2024-07-22 | $5.79 | $5.79 | 31,900 | — | — |
| 2024-07-19 | $5.59 | $5.59 | 58,300 | — | — |
| 2024-07-18 | $5.53 | $5.53 | 71,000 | — | — |
| 2024-07-17 | $5.83 | $5.83 | 10,700 | — | — |
| 2024-07-16 | $5.87 | $5.87 | 38,000 | — | — |
| 2024-07-15 | $5.77 | $5.77 | 37,900 | — | — |
| 2024-07-12 | $5.79 | $5.79 | 22,500 | — | — |
| 2024-07-11 | $5.57 | $5.57 | 34,700 | — | — |
| 2024-07-10 | $5.65 | $5.65 | 38,400 | — | — |
| 2024-07-09 | $5.65 | $5.65 | 32,000 | — | — |
| 2024-07-08 | $5.75 | $5.75 | 36,000 | — | — |
| 2024-07-05 | $5.68 | $5.68 | 54,900 | — | — |
| 2024-07-03 | $5.76 | $5.76 | 29,100 | — | — |
| 2024-07-02 | $5.81 | $5.81 | 66,600 | — | — |
| 2024-07-01 | $5.74 | $5.74 | 13,100 | — | — |
| 2024-06-28 | $5.77 | $5.77 | 6,600 | — | — |
| 2024-06-27 | $5.74 | $5.74 | 9,500 | — | — |
| 2024-06-26 | $5.83 | $5.83 | 12,400 | — | — |
| 2024-06-25 | $5.80 | $5.80 | 42,500 | — | — |
| 2024-06-24 | $5.94 | $5.94 | 72,200 | — | — |
| 2024-06-21 | $5.70 | $5.70 | 156,700 | — | — |
| 2024-06-20 | $5.56 | $5.56 | 11,700 | — | — |
| 2024-06-18 | $5.56 | $5.56 | 31,300 | — | — |
| 2024-06-17 | $5.52 | $5.52 | 27,400 | — | — |
| 2024-06-14 | $5.59 | $5.59 | 6,700 | — | — |
| 2024-06-13 | $5.54 | $5.54 | 27,600 | — | — |
| 2024-06-12 | $5.58 | $5.58 | 20,900 | — | — |
| 2024-06-11 | $5.68 | $5.68 | 41,400 | — | — |
| 2024-06-10 | $5.75 | $5.75 | 44,500 | — | — |
| 2024-06-07 | $5.83 | $5.83 | 12,900 | — | — |
| 2024-06-06 | $6.00 | $6.00 | 121,800 | — | — |
| 2024-06-05 | $6.02 | $6.02 | 24,200 | — | — |
| 2024-06-04 | $6.14 | $6.14 | 43,900 | — | — |
| 2024-06-03 | $6.40 | $6.40 | 56,300 | — | — |
| 2024-05-31 | $6.56 | $6.56 | 38,100 | — | — |
| 2024-05-30 | $6.67 | $6.67 | 189,600 | — | — |
| 2024-05-29 | $6.17 | $6.17 | 17,700 | — | — |
| 2024-05-28 | $6.11 | $6.11 | 44,700 | — | — |
| 2024-05-24 | $6.00 | $6.00 | 12,500 | — | — |
| 2024-05-23 | $5.95 | $5.95 | 27,700 | — | — |
| 2024-05-22 | $6.06 | $6.06 | 16,000 | — | — |
| 2024-05-21 | $6.10 | $6.10 | 36,500 | — | — |
| 2024-05-20 | $6.22 | $6.22 | 30,200 | — | — |
| 2024-05-17 | $6.20 | $6.20 | 23,200 | — | — |
| 2024-05-16 | $6.31 | $6.31 | 12,900 | — | — |
| 2024-05-15 | $6.38 | $6.38 | 18,500 | — | — |
| 2024-05-14 | $6.41 | $6.41 | 20,900 | — | — |
| 2024-05-13 | $6.22 | $6.22 | 44,500 | — | — |
| 2024-05-10 | $6.33 | $6.33 | 77,700 | — | — |
| 2024-05-09 | $5.87 | $5.87 | 85,000 | — | — |
| 2024-05-08 | $5.59 | $5.59 | 15,400 | — | — |
| 2024-05-07 | $5.64 | $5.64 | 33,100 | — | — |
| 2024-05-06 | $5.70 | $5.70 | 50,300 | — | — |
| 2024-05-03 | $5.54 | $5.54 | 21,300 | — | — |
| 2024-05-02 | $5.75 | $5.75 | 17,600 | — | — |
| 2024-05-01 | $5.68 | $5.68 | 49,900 | — | — |
| 2024-04-30 | $5.46 | $5.46 | 120,900 | — | — |
| 2024-04-29 | $5.66 | $5.66 | 164,500 | — | — |
| 2024-04-26 | $6.07 | $6.07 | 16,900 | — | — |
| 2024-04-25 | $6.06 | $6.06 | 74,100 | — | — |
| 2024-04-24 | $6.17 | $6.17 | 63,100 | — | — |
| 2024-04-23 | $6.17 | $6.17 | 26,000 | — | — |
| 2024-04-22 | $6.04 | $6.04 | 75,800 | — | — |
| 2024-04-19 | $6.17 | $6.17 | 42,100 | — | — |
| 2024-04-18 | $6.12 | $6.12 | 26,100 | — | — |
| 2024-04-17 | $5.96 | $5.96 | 78,000 | — | — |
| 2024-04-16 | $5.94 | $5.94 | 76,100 | — | — |
| 2024-04-15 | $5.97 | $5.97 | 78,900 | — | — |
| 2024-04-12 | $5.91 | $5.91 | 67,600 | — | — |
| 2024-04-11 | $6.08 | $6.08 | 48,700 | — | — |
| 2024-04-10 | $6.13 | $6.13 | 86,500 | — | — |
| 2024-04-09 | $6.34 | $6.34 | 76,200 | — | — |
| 2024-04-08 | $6.32 | $6.32 | 167,000 | — | — |
| 2024-04-05 | $6.60 | $6.60 | 107,700 | — | — |
| 2024-04-04 | $6.53 | $6.53 | 102,700 | — | — |
| 2024-04-03 | $6.79 | $6.79 | 129,300 | — | — |
| 2024-04-02 | $6.55 | $6.55 | 63,600 | — | — |
| 2024-04-01 | $6.55 | $6.55 | 172,600 | — | — |
| 2024-03-28 | $6.17 | $6.17 | 218,500 | — | — |
| 2024-03-27 | $6.23 | $6.23 | 791,400 | — | — |
| 2024-03-26 | $5.29 | $5.29 | 204,700 | — | — |
| 2024-03-25 | $5.23 | $5.23 | 150,000 | — | — |
| 2024-03-22 | $5.25 | $5.25 | 21,900 | — | — |
| 2024-03-21 | $5.15 | $5.15 | 63,500 | — | — |
| 2024-03-20 | $4.98 | $4.98 | 23,700 | — | — |
| 2024-03-19 | $4.95 | $4.95 | 19,900 | — | — |
| 2024-03-18 | $5.05 | $5.05 | 10,800 | — | — |
| 2024-03-15 | $5.01 | $5.01 | 24,200 | — | — |
| 2024-03-14 | $5.07 | $5.07 | 11,000 | — | — |
| 2024-03-13 | $5.28 | $5.28 | 6,400 | — | — |
| 2024-03-12 | $5.16 | $5.16 | 8,900 | — | — |
| 2024-03-11 | $5.30 | $5.30 | 24,200 | — | — |
| 2024-03-08 | $5.16 | $5.16 | 4,800 | — | — |
| 2024-03-07 | $5.30 | $5.30 | 8,300 | — | — |
| 2024-03-06 | $5.30 | $5.30 | 17,200 | — | — |
| 2024-03-05 | $5.30 | $5.30 | 32,900 | — | — |
| 2024-03-04 | $5.53 | $5.53 | 11,000 | — | — |
| 2024-03-01 | $5.63 | $5.63 | 45,400 | — | — |
| 2024-02-29 | $5.25 | $5.25 | 15,100 | — | — |
| 2024-02-28 | $5.36 | $5.36 | 8,000 | — | — |
| 2024-02-27 | $5.37 | $5.37 | 18,000 | — | — |
| 2024-02-26 | $5.55 | $5.55 | 49,300 | — | — |
| 2024-02-23 | $5.34 | $5.34 | 12,500 | — | — |
| 2024-02-22 | $5.38 | $5.38 | 17,200 | — | — |
| 2024-02-21 | $5.38 | $5.38 | 38,200 | — | — |
| 2024-02-20 | $5.30 | $5.30 | 41,000 | — | — |
| 2024-02-16 | $5.34 | $5.34 | 9,900 | — | — |
| 2024-02-15 | $5.30 | $5.30 | 20,200 | — | — |
| 2024-02-14 | $5.39 | $5.39 | 15,500 | — | — |
| 2024-02-13 | $5.64 | $5.64 | 18,000 | — | — |
| 2024-02-12 | $5.69 | $5.69 | 23,600 | — | — |
| 2024-02-09 | $5.62 | $5.62 | 44,400 | — | — |
| 2024-02-08 | $5.26 | $5.26 | 10,500 | — | — |
| 2024-02-07 | $5.33 | $5.33 | 6,000 | — | — |
| 2024-02-06 | $5.35 | $5.35 | 15,200 | — | — |
| 2024-02-05 | $5.27 | $5.27 | 18,600 | — | — |
| 2024-02-02 | $5.38 | $5.38 | 18,000 | — | — |
| 2024-02-01 | $5.64 | $5.64 | 26,200 | — | — |
| 2024-01-31 | $5.50 | $5.50 | 32,600 | — | — |
| 2024-01-30 | $5.79 | $5.79 | 52,900 | — | — |
| 2024-01-29 | $5.55 | $5.55 | 114,800 | — | — |
| 2024-01-26 | $5.27 | $5.27 | 34,200 | — | — |
| 2024-01-25 | $4.93 | $4.93 | 12,500 | — | — |
| 2024-01-24 | $4.45 | $4.45 | 65,700 | — | — |
| 2024-01-23 | $4.44 | $4.44 | 31,200 | — | — |
| 2024-01-22 | $4.52 | $4.52 | 18,400 | — | — |
| 2024-01-19 | $4.59 | $4.59 | 55,800 | — | — |
| 2024-01-18 | $4.90 | $4.90 | 24,000 | — | — |
| 2024-01-17 | $4.89 | $4.89 | 24,500 | — | — |
| 2024-01-16 | $4.98 | $4.98 | 45,300 | — | — |
| 2024-01-12 | $5.09 | $5.09 | 22,800 | — | — |
| 2024-01-11 | $5.14 | $5.14 | 4,200 | — | — |
| 2024-01-10 | $5.15 | $5.15 | 10,200 | — | — |
| 2024-01-09 | $5.16 | $5.16 | 8,700 | — | — |
| 2024-01-08 | $5.18 | $5.18 | 16,800 | — | — |
| 2024-01-05 | $5.07 | $5.07 | 7,200 | — | — |
| 2024-01-04 | $5.17 | $5.17 | 6,700 | — | — |
| 2024-01-03 | $5.15 | $5.15 | 4,100 | — | — |
| 2024-01-02 | $5.18 | $5.18 | 34,900 | — | — |