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
- 2019-04-17 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 | $4.72 | $4.72 | 77,000 | — | — |
| 2024-12-30 | $4.61 | $4.61 | 105,200 | — | — |
| 2024-12-27 | $4.57 | $4.57 | 39,200 | — | — |
| 2024-12-26 | $4.69 | $4.69 | 56,000 | — | — |
| 2024-12-24 | $4.68 | $4.68 | 79,000 | — | — |
| 2024-12-23 | $4.58 | $4.58 | 88,400 | — | — |
| 2024-12-20 | $4.62 | $4.62 | 112,400 | — | — |
| 2024-12-19 | $4.48 | $4.48 | 113,800 | — | — |
| 2024-12-18 | $4.58 | $4.58 | 246,000 | — | — |
| 2024-12-17 | $4.67 | $4.67 | 96,600 | — | — |
| 2024-12-16 | $4.73 | $4.73 | 100,200 | — | — |
| 2024-12-13 | $4.71 | $4.71 | 88,800 | — | — |
| 2024-12-12 | $4.87 | $4.87 | 62,600 | — | — |
| 2024-12-11 | $4.91 | $4.91 | 121,600 | — | — |
| 2024-12-10 | $5.02 | $5.02 | 63,000 | — | — |
| 2024-12-09 | $5.14 | $5.14 | 74,400 | — | — |
| 2024-12-06 | $5.15 | $5.15 | 75,000 | — | — |
| 2024-12-05 | $5.06 | $5.06 | 67,600 | — | — |
| 2024-12-04 | $5.21 | $5.21 | 209,000 | — | — |
| 2024-12-03 | $5.11 | $5.11 | 492,600 | — | — |
| 2024-12-02 | $4.96 | $4.96 | 149,600 | — | — |
| 2024-11-29 | $4.94 | $4.94 | 143,400 | — | — |
| 2024-11-27 | $4.84 | $4.84 | 46,000 | — | — |
| 2024-11-26 | $4.86 | $4.86 | 90,000 | — | — |
| 2024-11-25 | $4.87 | $4.87 | 214,000 | — | — |
| 2024-11-22 | $5.00 | $5.00 | 57,400 | — | — |
| 2024-11-21 | $4.92 | $4.92 | 62,800 | — | — |
| 2024-11-20 | $4.92 | $4.92 | 264,800 | — | — |
| 2024-11-19 | $4.84 | $4.84 | 142,800 | — | — |
| 2024-11-18 | $4.73 | $4.73 | 154,000 | — | — |
| 2024-11-15 | $4.56 | $4.56 | 82,600 | — | — |
| 2024-11-14 | $4.77 | $4.77 | 219,400 | — | — |
| 2024-11-13 | $4.52 | $4.52 | 420,400 | — | — |
| 2024-11-12 | $4.85 | $4.85 | 583,400 | — | — |
| 2024-11-11 | $5.40 | $5.40 | 163,600 | — | — |
| 2024-11-08 | $5.43 | $5.43 | 117,400 | — | — |
| 2024-11-07 | $5.27 | $5.27 | 122,800 | — | — |
| 2024-11-06 | $5.25 | $5.25 | 122,200 | — | — |
| 2024-11-05 | $5.17 | $5.17 | 102,000 | — | — |
| 2024-11-04 | $5.16 | $5.16 | 320,200 | — | — |
| 2024-11-01 | $5.12 | $5.12 | 156,400 | — | — |
| 2024-10-31 | $5.00 | $5.00 | 91,000 | — | — |
| 2024-10-30 | $4.98 | $4.98 | 99,800 | — | — |
| 2024-10-29 | $5.00 | $5.00 | 114,400 | — | — |
| 2024-10-28 | $5.01 | $5.01 | 152,800 | — | — |
| 2024-10-25 | $4.83 | $4.83 | 63,400 | — | — |
| 2024-10-24 | $4.84 | $4.84 | 57,000 | — | — |
| 2024-10-23 | $4.78 | $4.78 | 145,800 | — | — |
| 2024-10-22 | $4.96 | $4.96 | 77,000 | — | — |
| 2024-10-21 | $4.97 | $4.97 | 241,200 | — | — |
| 2024-10-18 | $5.03 | $5.03 | 201,800 | — | — |
| 2024-10-17 | $5.14 | $5.14 | 788,600 | — | — |
| 2024-10-16 | $4.80 | $4.80 | 348,000 | — | — |
| 2024-10-15 | $4.66 | $4.66 | 242,000 | — | — |
| 2024-10-14 | $4.70 | $4.70 | 172,600 | — | — |
| 2024-10-11 | $4.75 | $4.75 | 81,200 | — | — |
| 2024-10-10 | $4.71 | $4.71 | 140,200 | — | — |
| 2024-10-09 | $4.94 | $4.94 | 203,800 | — | — |
| 2024-10-08 | $4.73 | $4.73 | 173,800 | — | — |
| 2024-10-07 | $4.70 | $4.70 | 161,800 | — | — |
| 2024-10-04 | $4.75 | $4.75 | 160,400 | — | — |
| 2024-10-03 | $4.80 | $4.80 | 323,000 | — | — |
| 2024-10-02 | $4.50 | $4.50 | 240,000 | — | — |
| 2024-10-01 | $4.53 | $4.53 | 269,000 | — | — |
| 2024-09-30 | $4.62 | $4.62 | 869,000 | — | — |
| 2024-09-27 | $4.04 | $4.04 | 55,400 | — | — |
| 2024-09-26 | $4.11 | $4.11 | 93,200 | — | — |
| 2024-09-25 | $4.13 | $4.13 | 115,600 | — | — |
| 2024-09-24 | $4.07 | $4.07 | 43,800 | — | — |
| 2024-09-23 | $4.10 | $4.10 | 104,600 | — | — |
| 2024-09-20 | $4.05 | $4.05 | 70,000 | — | — |
| 2024-09-19 | $4.10 | $4.10 | 104,600 | — | — |
| 2024-09-18 | $4.20 | $4.20 | 115,800 | — | — |
| 2024-09-17 | $4.14 | $4.14 | 289,600 | — | — |
| 2024-09-16 | $4.22 | $4.22 | 287,800 | — | — |
| 2024-09-13 | $4.11 | $4.11 | 148,200 | — | — |
| 2024-09-12 | $4.03 | $4.03 | 165,400 | — | — |
| 2024-09-11 | $3.87 | $3.87 | 102,000 | — | — |
| 2024-09-10 | $3.74 | $3.74 | 82,000 | — | — |
| 2024-09-09 | $3.69 | $3.69 | 143,000 | — | — |
| 2024-09-06 | $3.58 | $3.58 | 83,000 | — | — |
| 2024-09-05 | $3.69 | $3.69 | 172,200 | — | — |
| 2024-09-04 | $3.79 | $3.79 | 118,800 | — | — |
| 2024-09-03 | $3.73 | $3.73 | 205,800 | — | — |
| 2024-08-30 | $3.96 | $3.96 | 88,400 | — | — |
| 2024-08-29 | $4.01 | $4.01 | 74,800 | — | — |
| 2024-08-28 | $3.95 | $3.95 | 77,600 | — | — |
| 2024-08-27 | $4.02 | $4.02 | 119,200 | — | — |
| 2024-08-26 | $4.03 | $4.03 | 163,400 | — | — |
| 2024-08-23 | $4.01 | $4.01 | 159,000 | — | — |
| 2024-08-22 | $3.96 | $3.96 | 201,800 | — | — |
| 2024-08-21 | $3.98 | $3.97 | 388,600 | — | — |
| 2024-08-20 | $3.92 | $3.92 | 539,200 | — | — |
| 2024-08-19 | $3.79 | $3.79 | 264,000 | — | — |
| 2024-08-16 | $3.94 | $3.94 | 315,800 | — | — |
| 2024-08-15 | $3.90 | $3.90 | 321,000 | — | — |
| 2024-08-14 | $3.82 | $3.82 | 391,400 | — | — |
| 2024-08-13 | $3.55 | $3.55 | 181,800 | — | — |
| 2024-08-12 | $3.43 | $3.43 | 121,200 | — | — |
| 2024-08-09 | $3.50 | $3.49 | 183,000 | — | — |
| 2024-08-08 | $3.43 | $3.43 | 311,600 | — | — |
| 2024-08-07 | $3.41 | $3.41 | 244,600 | — | — |
| 2024-08-06 | $3.45 | $3.45 | 128,000 | — | — |
| 2024-08-05 | $3.20 | $3.20 | 187,800 | — | — |
| 2024-08-02 | $3.39 | $3.38 | 102,400 | — | — |
| 2024-08-01 | $3.49 | $3.49 | 120,000 | — | — |
| 2024-07-31 | $3.62 | $3.62 | 110,800 | — | — |
| 2024-07-30 | $3.77 | $3.77 | 59,800 | — | — |
| 2024-07-29 | $3.87 | $3.87 | 213,600 | — | — |
| 2024-07-26 | $3.98 | $3.97 | 277,200 | — | — |
| 2024-07-25 | $3.83 | $3.82 | 316,000 | — | — |
| 2024-07-24 | $3.64 | $3.64 | 292,400 | — | — |
| 2024-07-23 | $3.33 | $3.33 | 116,800 | — | — |
| 2024-07-22 | $3.20 | $3.20 | 72,400 | — | — |
| 2024-07-19 | $3.25 | $3.25 | 30,800 | — | — |
| 2024-07-18 | $3.30 | $3.30 | 25,800 | — | — |
| 2024-07-17 | $3.31 | $3.31 | 34,000 | — | — |
| 2024-07-16 | $3.34 | $3.34 | 121,000 | — | — |
| 2024-07-15 | $3.45 | $3.45 | 145,000 | — | — |
| 2024-07-12 | $3.28 | $3.28 | 57,200 | — | — |
| 2024-07-11 | $3.22 | $3.22 | 68,200 | — | — |
| 2024-07-10 | $3.09 | $3.08 | 42,000 | — | — |
| 2024-07-09 | $3.07 | $3.07 | 26,600 | — | — |
| 2024-07-08 | $3.08 | $3.08 | 95,800 | — | — |
| 2024-07-05 | $2.90 | $2.90 | 63,000 | — | — |
| 2024-07-03 | $2.97 | $2.97 | 37,600 | — | — |
| 2024-07-02 | $2.96 | $2.96 | 48,200 | — | — |
| 2024-07-01 | $2.93 | $2.93 | 86,600 | — | — |
| 2024-06-28 | $3.04 | $3.04 | 58,000 | — | — |
| 2024-06-27 | $3.01 | $3.01 | 61,200 | — | — |
| 2024-06-26 | $3.12 | $3.11 | 23,400 | — | — |
| 2024-06-25 | $3.13 | $3.13 | 76,400 | — | — |
| 2024-06-24 | $3.23 | $3.23 | 113,000 | — | — |
| 2024-06-21 | $3.08 | $3.08 | 45,800 | — | — |
| 2024-06-20 | $3.12 | $3.11 | 84,000 | — | — |
| 2024-06-18 | $3.05 | $3.05 | 103,400 | — | — |
| 2024-06-17 | $3.02 | $3.02 | 210,600 | — | — |
| 2024-06-14 | $3.07 | $3.07 | 33,400 | — | — |
| 2024-06-13 | $3.11 | $3.11 | 27,000 | — | — |
| 2024-06-12 | $3.12 | $3.12 | 106,200 | — | — |
| 2024-06-11 | $3.29 | $3.29 | 60,800 | — | — |
| 2024-06-10 | $3.33 | $3.33 | 142,000 | — | — |
| 2024-06-07 | $3.22 | $3.22 | 52,000 | — | — |
| 2024-06-06 | $3.25 | $3.25 | 110,600 | — | — |
| 2024-06-05 | $3.54 | $3.54 | 211,800 | — | — |
| 2024-06-04 | $3.44 | $3.44 | 350,600 | — | — |
| 2024-06-03 | $3.31 | $3.31 | 276,800 | — | — |
| 2024-05-31 | $3.15 | $3.15 | 249,600 | — | — |
| 2024-05-30 | $3.28 | $3.28 | 493,400 | — | — |
| 2024-05-29 | $2.83 | $2.83 | 131,600 | — | — |
| 2024-05-28 | $2.67 | $2.67 | 343,200 | — | — |
| 2024-05-24 | $2.70 | $2.70 | 123,600 | — | — |
| 2024-05-23 | $2.68 | $2.68 | 67,400 | — | — |
| 2024-05-22 | $2.74 | $2.74 | 94,600 | — | — |
| 2024-05-21 | $2.72 | $2.72 | 101,800 | — | — |
| 2024-05-20 | $2.75 | $2.75 | 131,200 | — | — |
| 2024-05-17 | $2.69 | $2.69 | 77,600 | — | — |
| 2024-05-16 | $2.70 | $2.70 | 72,200 | — | — |
| 2024-05-15 | $2.71 | $2.71 | 108,600 | — | — |
| 2024-05-14 | $2.74 | $2.74 | 141,200 | — | — |
| 2024-05-13 | $2.75 | $2.75 | 329,600 | — | — |
| 2024-05-10 | $2.67 | $2.67 | 118,200 | — | — |
| 2024-05-09 | $2.73 | $2.73 | 489,800 | — | — |
| 2024-05-08 | $2.85 | $2.85 | 263,200 | — | — |
| 2024-05-07 | $3.05 | $3.05 | 178,800 | — | — |
| 2024-05-06 | $2.88 | $2.88 | 90,200 | — | — |
| 2024-05-03 | $2.89 | $2.89 | 39,200 | — | — |
| 2024-05-02 | $2.91 | $2.91 | 75,400 | — | — |
| 2024-05-01 | $2.78 | $2.78 | 73,800 | — | — |
| 2024-04-30 | $2.63 | $2.63 | 57,600 | — | — |
| 2024-04-29 | $2.53 | $2.53 | 101,800 | — | — |
| 2024-04-26 | $2.38 | $2.38 | 61,800 | — | — |
| 2024-04-25 | $2.40 | $2.40 | 51,200 | — | — |
| 2024-04-24 | $2.52 | $2.52 | 52,600 | — | — |
| 2024-04-23 | $2.47 | $2.47 | 55,600 | — | — |
| 2024-04-22 | $2.38 | $2.38 | 105,000 | — | — |
| 2024-04-19 | $2.44 | $2.44 | 83,200 | — | — |
| 2024-04-18 | $2.40 | $2.40 | 159,800 | — | — |
| 2024-04-17 | $2.53 | $2.53 | 33,400 | — | — |
| 2024-04-16 | $2.56 | $2.56 | 104,000 | — | — |
| 2024-04-15 | $2.64 | $2.64 | 67,200 | — | — |
| 2024-04-12 | $2.58 | $2.58 | 156,000 | — | — |
| 2024-04-11 | $2.65 | $2.65 | 172,000 | — | — |
| 2024-04-10 | $2.70 | $2.70 | 179,200 | — | — |
| 2024-04-09 | $2.62 | $2.62 | 102,600 | — | — |
| 2024-04-08 | $2.63 | $2.63 | 95,600 | — | — |
| 2024-04-05 | $2.68 | $2.68 | 130,600 | — | — |
| 2024-04-04 | $2.68 | $2.68 | 154,800 | — | — |
| 2024-04-03 | $2.81 | $2.81 | 86,800 | — | — |
| 2024-04-02 | $2.68 | $2.68 | 46,600 | — | — |
| 2024-04-01 | $2.76 | $2.76 | 162,400 | — | — |
| 2024-03-28 | $2.65 | $2.65 | 131,400 | — | — |
| 2024-03-27 | $2.63 | $2.63 | 100,400 | — | — |
| 2024-03-26 | $2.73 | $2.73 | 91,800 | — | — |
| 2024-03-25 | $2.72 | $2.72 | 277,800 | — | — |
| 2024-03-22 | $2.91 | $2.90 | 99,000 | — | — |
| 2024-03-21 | $2.97 | $2.97 | 104,400 | — | — |
| 2024-03-20 | $2.95 | $2.95 | 94,400 | — | — |
| 2024-03-19 | $3.00 | $3.00 | 122,800 | — | — |
| 2024-03-18 | $3.03 | $3.03 | 381,400 | — | — |
| 2024-03-15 | $2.91 | $2.90 | 132,400 | — | — |
| 2024-03-14 | $2.84 | $2.84 | 242,400 | — | — |
| 2024-03-13 | $3.04 | $3.04 | 231,200 | — | — |
| 2024-03-12 | $3.13 | $3.13 | 244,600 | — | — |
| 2024-03-11 | $3.13 | $3.13 | 503,400 | — | — |
| 2024-03-08 | $2.97 | $2.97 | 103,800 | — | — |
| 2024-03-07 | $2.98 | $2.98 | 344,000 | — | — |
| 2024-03-06 | $3.09 | $3.09 | 689,400 | — | — |
| 2024-03-05 | $3.09 | $3.09 | 277,400 | — | — |
| 2024-03-04 | $3.12 | $3.12 | 248,000 | — | — |
| 2024-03-01 | $3.28 | $3.28 | 266,000 | — | — |
| 2024-02-29 | $3.24 | $3.24 | 215,800 | — | — |
| 2024-02-28 | $3.15 | $3.15 | 143,000 | — | — |
| 2024-02-27 | $3.16 | $3.16 | 290,400 | — | — |
| 2024-02-26 | $3.01 | $3.01 | 398,400 | — | — |
| 2024-02-23 | $3.02 | $3.02 | 314,000 | — | — |
| 2024-02-22 | $3.17 | $3.17 | 190,000 | — | — |
| 2024-02-21 | $3.16 | $3.16 | 210,600 | — | — |
| 2024-02-20 | $3.22 | $3.22 | 354,200 | — | — |
| 2024-02-16 | $3.39 | $3.39 | 382,800 | — | — |
| 2024-02-15 | $3.57 | $3.57 | 272,000 | — | — |
| 2024-02-14 | $3.27 | $3.27 | 365,000 | — | — |
| 2024-02-13 | $3.21 | $3.21 | 433,800 | — | — |
| 2024-02-12 | $3.17 | $3.16 | 384,800 | — | — |
| 2024-02-09 | $2.99 | $2.99 | 147,600 | — | — |
| 2024-02-08 | $3.05 | $3.05 | 148,200 | — | — |
| 2024-02-07 | $2.97 | $2.97 | 164,400 | — | — |
| 2024-02-06 | $3.11 | $3.11 | 136,000 | — | — |
| 2024-02-05 | $2.98 | $2.98 | 197,600 | — | — |
| 2024-02-02 | $2.91 | $2.90 | 185,000 | — | — |
| 2024-02-01 | $2.89 | $2.89 | 511,400 | — | — |
| 2024-01-31 | $3.13 | $3.13 | 103,000 | — | — |
| 2024-01-30 | $3.09 | $3.09 | 208,600 | — | — |
| 2024-01-29 | $3.23 | $3.23 | 471,400 | — | — |
| 2024-01-26 | $2.97 | $2.97 | 215,000 | — | — |
| 2024-01-25 | $3.06 | $3.06 | 157,400 | — | — |
| 2024-01-24 | $3.06 | $3.06 | 282,200 | — | — |
| 2024-01-23 | $2.93 | $2.93 | 527,000 | — | — |
| 2024-01-22 | $3.12 | $3.12 | 190,800 | — | — |
| 2024-01-19 | $3.19 | $3.19 | 148,800 | — | — |
| 2024-01-18 | $3.12 | $3.12 | 160,800 | — | — |
| 2024-01-17 | $3.10 | $3.10 | 118,200 | — | — |
| 2024-01-16 | $3.13 | $3.13 | 264,200 | — | — |
| 2024-01-12 | $3.34 | $3.34 | 181,200 | — | — |
| 2024-01-11 | $3.40 | $3.40 | 202,800 | — | — |
| 2024-01-10 | $3.23 | $3.23 | 707,600 | — | — |
| 2024-01-09 | $3.37 | $3.37 | 716,200 | — | — |
| 2024-01-08 | $3.56 | $3.56 | 472,400 | — | — |
| 2024-01-05 | $3.73 | $3.73 | 210,200 | — | — |
| 2024-01-04 | $3.56 | $3.56 | 307,200 | — | — |
| 2024-01-03 | $3.50 | $3.50 | 439,200 | — | — |
| 2024-01-02 | $3.61 | $3.61 | 777,200 | — | — |