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
- 2022-02-10 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 | $3.17 | $3.17 | 746,100 | — | — |
| 2024-12-30 | $3.10 | $3.10 | 860,500 | — | — |
| 2024-12-27 | $3.05 | $3.05 | 597,000 | — | — |
| 2024-12-26 | $3.01 | $3.01 | 777,100 | — | — |
| 2024-12-24 | $2.93 | $2.93 | 355,100 | — | — |
| 2024-12-23 | $2.89 | $2.89 | 672,800 | — | — |
| 2024-12-20 | $2.93 | $2.93 | 968,700 | — | — |
| 2024-12-19 | $2.89 | $2.89 | 1,247,000 | — | — |
| 2024-12-18 | $2.91 | $2.91 | 1,057,400 | — | — |
| 2024-12-17 | $3.01 | $3.01 | 1,179,900 | — | — |
| 2024-12-16 | $2.96 | $2.96 | 931,500 | — | — |
| 2024-12-13 | $3.03 | $3.03 | 659,500 | — | — |
| 2024-12-12 | $3.11 | $3.11 | 551,300 | — | — |
| 2024-12-11 | $3.12 | $3.12 | 1,015,300 | — | — |
| 2024-12-10 | $2.97 | $2.97 | 635,500 | — | — |
| 2024-12-09 | $2.99 | $2.99 | 837,700 | — | — |
| 2024-12-06 | $3.11 | $3.11 | 600,700 | — | — |
| 2024-12-05 | $3.01 | $3.01 | 638,500 | — | — |
| 2024-12-04 | $3.09 | $3.09 | 486,600 | — | — |
| 2024-12-03 | $3.13 | $3.13 | 774,300 | — | — |
| 2024-12-02 | $3.20 | $3.20 | 683,800 | — | — |
| 2024-11-29 | $3.14 | $3.14 | 266,300 | — | — |
| 2024-11-27 | $3.09 | $3.09 | 608,500 | — | — |
| 2024-11-26 | $2.99 | $2.99 | 423,300 | — | — |
| 2024-11-25 | $2.99 | $2.99 | 996,300 | — | — |
| 2024-11-22 | $3.02 | $3.02 | 750,900 | — | — |
| 2024-11-21 | $2.93 | $2.93 | 882,800 | — | — |
| 2024-11-20 | $2.86 | $2.86 | 736,600 | — | — |
| 2024-11-19 | $2.96 | $2.96 | 802,400 | — | — |
| 2024-11-18 | $2.95 | $2.95 | 571,900 | — | — |
| 2024-11-15 | $3.02 | $3.02 | 607,600 | — | — |
| 2024-11-14 | $2.99 | $2.99 | 898,000 | — | — |
| 2024-11-13 | $2.82 | $2.82 | 904,600 | — | — |
| 2024-11-12 | $2.86 | $2.86 | 1,006,800 | — | — |
| 2024-11-11 | $2.98 | $2.98 | 906,800 | — | — |
| 2024-11-08 | $3.06 | $3.06 | 848,600 | — | — |
| 2024-11-07 | $3.06 | $3.06 | 735,800 | — | — |
| 2024-11-06 | $3.20 | $3.20 | 1,702,900 | — | — |
| 2024-11-05 | $3.29 | $3.29 | 1,518,000 | — | — |
| 2024-11-04 | $3.16 | $3.16 | 984,900 | — | — |
| 2024-11-01 | $3.14 | $3.14 | 494,800 | — | — |
| 2024-10-31 | $3.13 | $3.13 | 469,800 | — | — |
| 2024-10-30 | $3.16 | $3.16 | 383,000 | — | — |
| 2024-10-29 | $3.14 | $3.14 | 817,800 | — | — |
| 2024-10-28 | $3.27 | $3.27 | 402,100 | — | — |
| 2024-10-25 | $3.24 | $3.24 | 468,100 | — | — |
| 2024-10-24 | $3.30 | $3.30 | 342,100 | — | — |
| 2024-10-23 | $3.26 | $3.26 | 455,900 | — | — |
| 2024-10-22 | $3.28 | $3.28 | 580,400 | — | — |
| 2024-10-21 | $3.34 | $3.34 | 454,400 | — | — |
| 2024-10-18 | $3.39 | $3.39 | 395,100 | — | — |
| 2024-10-17 | $3.35 | $3.35 | 351,700 | — | — |
| 2024-10-16 | $3.40 | $3.40 | 348,500 | — | — |
| 2024-10-15 | $3.32 | $3.32 | 672,900 | — | — |
| 2024-10-14 | $3.50 | $3.50 | 361,400 | — | — |
| 2024-10-11 | $3.47 | $3.47 | 802,400 | — | — |
| 2024-10-10 | $3.35 | $3.35 | 568,800 | — | — |
| 2024-10-09 | $3.36 | $3.36 | 716,700 | — | — |
| 2024-10-08 | $3.29 | $3.29 | 683,700 | — | — |
| 2024-10-07 | $3.24 | $3.24 | 533,500 | — | — |
| 2024-10-04 | $3.33 | $3.33 | 478,200 | — | — |
| 2024-10-03 | $3.27 | $3.27 | 526,400 | — | — |
| 2024-10-02 | $3.30 | $3.30 | 407,500 | — | — |
| 2024-10-01 | $3.32 | $3.32 | 513,900 | — | — |
| 2024-09-30 | $3.42 | $3.42 | 565,700 | — | — |
| 2024-09-27 | $3.47 | $3.47 | 535,200 | — | — |
| 2024-09-26 | $3.39 | $3.39 | 555,700 | — | — |
| 2024-09-25 | $3.31 | $3.31 | 601,500 | — | — |
| 2024-09-24 | $3.39 | $3.39 | 652,900 | — | — |
| 2024-09-23 | $3.33 | $3.33 | 655,300 | — | — |
| 2024-09-20 | $3.37 | $3.37 | 1,076,000 | — | — |
| 2024-09-19 | $3.57 | $3.57 | 868,600 | — | — |
| 2024-09-18 | $3.72 | $3.72 | 1,278,500 | — | — |
| 2024-09-17 | $3.67 | $3.67 | 1,764,900 | — | — |
| 2024-09-16 | $3.27 | $3.27 | 892,000 | — | — |
| 2024-09-13 | $3.31 | $3.31 | 1,378,900 | — | — |
| 2024-09-12 | $3.25 | $3.25 | 2,643,500 | — | — |
| 2024-09-11 | $3.40 | $3.40 | 6,968,500 | — | — |
| 2024-09-10 | $3.64 | $3.64 | 724,500 | — | — |
| 2024-09-09 | $3.75 | $3.75 | 1,348,100 | — | — |
| 2024-09-06 | $3.90 | $3.90 | 842,400 | — | — |
| 2024-09-05 | $4.06 | $4.06 | 955,400 | — | — |
| 2024-09-04 | $4.36 | $4.36 | 451,000 | — | — |
| 2024-09-03 | $4.44 | $4.44 | 507,900 | — | — |
| 2024-08-30 | $4.43 | $4.43 | 766,800 | — | — |
| 2024-08-29 | $4.32 | $4.32 | 505,700 | — | — |
| 2024-08-28 | $4.27 | $4.27 | 682,800 | — | — |
| 2024-08-27 | $4.38 | $4.38 | 887,300 | — | — |
| 2024-08-26 | $4.39 | $4.39 | 748,900 | — | — |
| 2024-08-23 | $4.36 | $4.36 | 1,141,000 | — | — |
| 2024-08-22 | $4.14 | $4.14 | 661,500 | — | — |
| 2024-08-21 | $4.23 | $4.23 | 1,066,900 | — | — |
| 2024-08-20 | $4.02 | $4.02 | 717,600 | — | — |
| 2024-08-19 | $4.02 | $4.02 | 968,900 | — | — |
| 2024-08-16 | $4.05 | $4.05 | 798,600 | — | — |
| 2024-08-15 | $3.90 | $3.90 | 964,200 | — | — |
| 2024-08-14 | $3.80 | $3.80 | 1,875,100 | — | — |
| 2024-08-13 | $3.74 | $3.74 | 2,393,100 | — | — |
| 2024-08-12 | $3.52 | $3.52 | 1,858,200 | — | — |
| 2024-08-09 | $3.50 | $3.50 | 2,892,400 | — | — |
| 2024-08-08 | $3.37 | $3.37 | 8,218,900 | — | — |
| 2024-08-07 | $5.42 | $5.42 | 888,800 | — | — |
| 2024-08-06 | $5.33 | $5.33 | 972,800 | — | — |
| 2024-08-05 | $5.07 | $5.07 | 1,201,000 | — | — |
| 2024-08-02 | $5.56 | $5.56 | 742,900 | — | — |
| 2024-08-01 | $5.68 | $5.68 | 599,400 | — | — |
| 2024-07-31 | $5.71 | $5.71 | 748,600 | — | — |
| 2024-07-30 | $5.50 | $5.50 | 390,800 | — | — |
| 2024-07-29 | $5.53 | $5.53 | 719,800 | — | — |
| 2024-07-26 | $5.63 | $5.63 | 782,600 | — | — |
| 2024-07-25 | $5.48 | $5.48 | 673,700 | — | — |
| 2024-07-24 | $5.38 | $5.38 | 642,000 | — | — |
| 2024-07-23 | $5.55 | $5.55 | 727,500 | — | — |
| 2024-07-22 | $5.59 | $5.59 | 534,800 | — | — |
| 2024-07-19 | $5.56 | $5.56 | 555,400 | — | — |
| 2024-07-18 | $5.54 | $5.54 | 678,300 | — | — |
| 2024-07-17 | $5.87 | $5.87 | 560,100 | — | — |
| 2024-07-16 | $5.98 | $5.98 | 624,300 | — | — |
| 2024-07-15 | $5.78 | $5.78 | 1,229,700 | — | — |
| 2024-07-12 | $5.87 | $5.87 | 1,259,000 | — | — |
| 2024-07-11 | $5.50 | $5.50 | 1,935,500 | — | — |
| 2024-07-10 | $5.40 | $5.40 | 1,233,000 | — | — |
| 2024-07-09 | $5.76 | $5.76 | 619,600 | — | — |
| 2024-07-08 | $6.06 | $6.06 | 573,300 | — | — |
| 2024-07-05 | $5.94 | $5.94 | 569,100 | — | — |
| 2024-07-03 | $6.10 | $6.10 | 516,900 | — | — |
| 2024-07-02 | $5.95 | $5.95 | 759,700 | — | — |
| 2024-07-01 | $6.11 | $6.11 | 703,900 | — | — |
| 2024-06-28 | $6.13 | $6.13 | 2,839,100 | — | — |
| 2024-06-27 | $6.44 | $6.44 | 816,900 | — | — |
| 2024-06-26 | $6.54 | $6.54 | 929,700 | — | — |
| 2024-06-25 | $6.80 | $6.80 | 2,112,300 | — | — |
| 2024-06-24 | $6.51 | $6.51 | 1,202,700 | — | — |
| 2024-06-21 | $6.40 | $6.40 | 1,195,700 | — | — |
| 2024-06-20 | $6.27 | $6.27 | 716,000 | — | — |
| 2024-06-18 | $6.23 | $6.23 | 1,196,800 | — | — |
| 2024-06-17 | $6.33 | $6.33 | 785,600 | — | — |
| 2024-06-14 | $6.29 | $6.29 | 1,348,900 | — | — |
| 2024-06-13 | $6.15 | $6.15 | 765,400 | — | — |
| 2024-06-12 | $5.96 | $5.96 | 1,068,300 | — | — |
| 2024-06-11 | $6.03 | $6.03 | 728,400 | — | — |
| 2024-06-10 | $6.16 | $6.16 | 882,900 | — | — |
| 2024-06-07 | $6.02 | $6.02 | 613,300 | — | — |
| 2024-06-06 | $6.15 | $6.15 | 723,300 | — | — |
| 2024-06-05 | $6.13 | $6.13 | 934,900 | — | — |
| 2024-06-04 | $5.68 | $5.68 | 468,700 | — | — |
| 2024-06-03 | $5.74 | $5.74 | 558,400 | — | — |
| 2024-05-31 | $5.80 | $5.80 | 805,200 | — | — |
| 2024-05-30 | $6.04 | $6.04 | 818,700 | — | — |
| 2024-05-29 | $6.27 | $6.27 | 1,474,800 | — | — |
| 2024-05-28 | $6.06 | $6.06 | 1,287,900 | — | — |
| 2024-05-24 | $5.71 | $5.71 | 361,300 | — | — |
| 2024-05-23 | $5.68 | $5.68 | 426,300 | — | — |
| 2024-05-22 | $5.71 | $5.71 | 819,300 | — | — |
| 2024-05-21 | $5.55 | $5.55 | 492,900 | — | — |
| 2024-05-20 | $5.70 | $5.70 | 840,100 | — | — |
| 2024-05-17 | $5.79 | $5.79 | 809,900 | — | — |
| 2024-05-16 | $5.82 | $5.82 | 1,301,500 | — | — |
| 2024-05-15 | $5.56 | $5.56 | 2,087,400 | — | — |
| 2024-05-14 | $5.05 | $5.05 | 1,025,500 | — | — |
| 2024-05-13 | $5.04 | $5.04 | 841,400 | — | — |
| 2024-05-10 | $4.94 | $4.94 | 2,110,900 | — | — |
| 2024-05-09 | $5.59 | $5.59 | 4,935,700 | — | — |
| 2024-05-08 | $4.26 | $4.26 | 1,487,200 | — | — |
| 2024-05-07 | $4.17 | $4.17 | 562,100 | — | — |
| 2024-05-06 | $4.02 | $4.02 | 542,800 | — | — |
| 2024-05-03 | $3.85 | $3.85 | 481,300 | — | — |
| 2024-05-02 | $3.70 | $3.70 | 508,300 | — | — |
| 2024-05-01 | $3.73 | $3.73 | 708,600 | — | — |
| 2024-04-30 | $3.90 | $3.90 | 657,700 | — | — |
| 2024-04-29 | $4.04 | $4.04 | 889,600 | — | — |
| 2024-04-26 | $4.11 | $4.11 | 563,400 | — | — |
| 2024-04-25 | $4.12 | $4.12 | 444,800 | — | — |
| 2024-04-24 | $4.15 | $4.15 | 696,900 | — | — |
| 2024-04-23 | $4.26 | $4.26 | 251,800 | — | — |
| 2024-04-22 | $4.33 | $4.33 | 337,700 | — | — |
| 2024-04-19 | $4.37 | $4.37 | 540,300 | — | — |
| 2024-04-18 | $4.26 | $4.26 | 349,400 | — | — |
| 2024-04-17 | $4.25 | $4.25 | 328,800 | — | — |
| 2024-04-16 | $4.28 | $4.28 | 360,400 | — | — |
| 2024-04-15 | $4.39 | $4.39 | 445,000 | — | — |
| 2024-04-12 | $4.25 | $4.25 | 540,000 | — | — |
| 2024-04-11 | $4.41 | $4.41 | 401,100 | — | — |
| 2024-04-10 | $4.50 | $4.50 | 564,500 | — | — |
| 2024-04-09 | $4.83 | $4.83 | 432,700 | — | — |
| 2024-04-08 | $4.76 | $4.76 | 593,700 | — | — |
| 2024-04-05 | $4.75 | $4.75 | 522,000 | — | — |
| 2024-04-04 | $4.50 | $4.50 | 746,100 | — | — |
| 2024-04-03 | $4.41 | $4.41 | 487,600 | — | — |
| 2024-04-02 | $4.38 | $4.38 | 610,400 | — | — |
| 2024-04-01 | $4.36 | $4.36 | 497,700 | — | — |
| 2024-03-28 | $4.28 | $4.28 | 482,100 | — | — |
| 2024-03-27 | $4.25 | $4.25 | 731,200 | — | — |
| 2024-03-26 | $4.17 | $4.17 | 935,700 | — | — |
| 2024-03-25 | $4.13 | $4.13 | 1,087,200 | — | — |
| 2024-03-22 | $4.29 | $4.29 | 1,224,900 | — | — |
| 2024-03-21 | $4.53 | $4.53 | 2,303,500 | — | — |
| 2024-03-20 | $4.89 | $4.89 | 838,300 | — | — |
| 2024-03-19 | $4.87 | $4.87 | 769,300 | — | — |
| 2024-03-18 | $4.89 | $4.89 | 1,306,400 | — | — |
| 2024-03-15 | $4.66 | $4.66 | 1,195,300 | — | — |
| 2024-03-14 | $4.60 | $4.60 | 857,000 | — | — |
| 2024-03-13 | $4.68 | $4.68 | 1,009,700 | — | — |
| 2024-03-12 | $4.63 | $4.63 | 1,615,600 | — | — |
| 2024-03-11 | $4.76 | $4.76 | 1,486,900 | — | — |
| 2024-03-08 | $4.91 | $4.91 | 1,980,200 | — | — |
| 2024-03-07 | $4.53 | $4.53 | 2,579,300 | — | — |
| 2024-03-06 | $3.76 | $3.76 | 947,400 | — | — |
| 2024-03-05 | $3.89 | $3.89 | 564,500 | — | — |
| 2024-03-04 | $3.97 | $3.97 | 752,700 | — | — |
| 2024-03-01 | $4.12 | $4.12 | 460,600 | — | — |
| 2024-02-29 | $4.13 | $4.13 | 529,000 | — | — |
| 2024-02-28 | $4.03 | $4.03 | 290,300 | — | — |
| 2024-02-27 | $4.09 | $4.09 | 428,300 | — | — |
| 2024-02-26 | $4.04 | $4.04 | 611,700 | — | — |
| 2024-02-23 | $3.91 | $3.91 | 335,000 | — | — |
| 2024-02-22 | $3.86 | $3.86 | 416,600 | — | — |
| 2024-02-21 | $3.91 | $3.91 | 397,400 | — | — |
| 2024-02-20 | $4.01 | $4.01 | 492,300 | — | — |
| 2024-02-16 | $4.25 | $4.25 | 870,200 | — | — |
| 2024-02-15 | $4.17 | $4.17 | 929,000 | — | — |
| 2024-02-14 | $3.91 | $3.91 | 2,436,900 | — | — |
| 2024-02-13 | $3.89 | $3.89 | 1,300,600 | — | — |
| 2024-02-12 | $4.32 | $4.32 | 671,100 | — | — |
| 2024-02-09 | $4.16 | $4.16 | 407,900 | — | — |
| 2024-02-08 | $4.04 | $4.04 | 570,100 | — | — |
| 2024-02-07 | $4.00 | $4.00 | 412,100 | — | — |
| 2024-02-06 | $4.26 | $4.26 | 462,000 | — | — |
| 2024-02-05 | $4.02 | $4.02 | 268,100 | — | — |
| 2024-02-02 | $4.01 | $4.01 | 281,800 | — | — |
| 2024-02-01 | $4.00 | $4.00 | 283,600 | — | — |
| 2024-01-31 | $3.78 | $3.78 | 488,100 | — | — |
| 2024-01-30 | $3.90 | $3.90 | 283,100 | — | — |
| 2024-01-29 | $4.08 | $4.08 | 383,500 | — | — |
| 2024-01-26 | $3.91 | $3.91 | 445,600 | — | — |
| 2024-01-25 | $4.11 | $4.11 | 493,800 | — | — |
| 2024-01-24 | $4.43 | $4.43 | 1,209,800 | — | — |
| 2024-01-23 | $4.31 | $4.31 | 1,258,700 | — | — |
| 2024-01-22 | $4.10 | $4.10 | 729,800 | — | — |
| 2024-01-19 | $3.60 | $3.60 | 287,400 | — | — |
| 2024-01-18 | $3.69 | $3.69 | 364,100 | — | — |
| 2024-01-17 | $3.59 | $3.59 | 687,300 | — | — |
| 2024-01-16 | $3.84 | $3.84 | 808,400 | — | — |
| 2024-01-12 | $4.08 | $4.08 | 424,000 | — | — |
| 2024-01-11 | $4.00 | $4.00 | 361,600 | — | — |
| 2024-01-10 | $4.05 | $4.05 | 337,700 | — | — |
| 2024-01-09 | $4.08 | $4.08 | 468,900 | — | — |
| 2024-01-08 | $3.94 | $3.94 | 410,700 | — | — |
| 2024-01-05 | $3.75 | $3.75 | 324,800 | — | — |
| 2024-01-04 | $3.76 | $3.76 | 393,100 | — | — |
| 2024-01-03 | $3.91 | $3.91 | 513,000 | — | — |
| 2024-01-02 | $4.21 | $4.21 | 991,400 | — | — |