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
- 2023-06-14 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 | $3.54 | $3.54 | 111,900 | — | — |
| 2024-12-30 | $3.29 | $3.29 | 71,000 | — | — |
| 2024-12-27 | $2.85 | $2.85 | 45,300 | — | — |
| 2024-12-26 | $3.01 | $3.01 | 36,100 | — | — |
| 2024-12-24 | $2.86 | $2.85 | 6,600 | — | — |
| 2024-12-23 | $2.76 | $2.76 | 19,300 | — | — |
| 2024-12-20 | $2.76 | $2.76 | 68,600 | — | — |
| 2024-12-19 | $2.77 | $2.77 | 21,200 | — | — |
| 2024-12-18 | $2.74 | $2.74 | 23,500 | — | — |
| 2024-12-17 | $2.78 | $2.78 | 14,900 | — | — |
| 2024-12-16 | $2.81 | $2.81 | 16,800 | — | — |
| 2024-12-13 | $2.73 | $2.73 | 37,500 | — | — |
| 2024-12-12 | $2.79 | $2.79 | 19,100 | — | — |
| 2024-12-11 | $2.70 | $2.70 | 167,600 | — | — |
| 2024-12-10 | $2.75 | $2.75 | 87,700 | — | — |
| 2024-12-09 | $2.95 | $2.95 | 106,400 | — | — |
| 2024-12-06 | $2.86 | $2.86 | 499,900 | — | — |
| 2024-12-05 | $2.99 | $2.99 | 79,200 | — | — |
| 2024-12-04 | $3.05 | $3.05 | 48,800 | — | — |
| 2024-12-03 | $3.12 | $3.12 | 91,200 | — | — |
| 2024-12-02 | $3.43 | $3.43 | 15,100 | — | — |
| 2024-11-29 | $3.45 | $3.45 | 5,500 | — | — |
| 2024-11-27 | $3.44 | $3.44 | 22,500 | — | — |
| 2024-11-26 | $3.39 | $3.39 | 30,400 | — | — |
| 2024-11-25 | $3.53 | $3.53 | 50,000 | — | — |
| 2024-11-22 | $3.45 | $3.45 | 27,200 | — | — |
| 2024-11-21 | $3.45 | $3.45 | 18,300 | — | — |
| 2024-11-20 | $3.45 | $3.45 | 11,800 | — | — |
| 2024-11-19 | $3.35 | $3.35 | 25,600 | — | — |
| 2024-11-18 | $3.38 | $3.38 | 36,800 | — | — |
| 2024-11-15 | $3.33 | $3.33 | 69,800 | — | — |
| 2024-11-14 | $3.37 | $3.37 | 32,800 | — | — |
| 2024-11-13 | $3.40 | $3.40 | 109,200 | — | — |
| 2024-11-12 | $3.49 | $3.49 | 61,300 | — | — |
| 2024-11-11 | $3.50 | $3.50 | 70,300 | — | — |
| 2024-11-08 | $3.47 | $3.47 | 113,400 | — | — |
| 2024-11-07 | $3.50 | $3.50 | 75,000 | — | — |
| 2024-11-06 | $3.50 | $3.50 | 130,800 | — | — |
| 2024-11-05 | $3.54 | $3.54 | 105,000 | — | — |
| 2024-11-04 | $3.50 | $3.50 | 108,200 | — | — |
| 2024-11-01 | $3.51 | $3.51 | 227,000 | — | — |
| 2024-10-31 | $3.70 | $3.70 | 427,600 | — | — |
| 2024-10-30 | $4.80 | $4.80 | 294,700 | — | — |
| 2024-10-29 | $3.93 | $3.93 | 4,800 | — | — |
| 2024-10-28 | $3.94 | $3.94 | 5,300 | — | — |
| 2024-10-25 | $4.03 | $4.03 | 4,700 | — | — |
| 2024-10-24 | $4.14 | $4.14 | 3,500 | — | — |
| 2024-10-23 | $4.05 | $4.05 | 1,200 | — | — |
| 2024-10-22 | $4.03 | $4.03 | 11,400 | — | — |
| 2024-10-21 | $4.12 | $4.12 | 4,200 | — | — |
| 2024-10-18 | $4.08 | $4.08 | 2,700 | — | — |
| 2024-10-17 | $3.96 | $3.96 | 4,100 | — | — |
| 2024-10-16 | $4.14 | $4.14 | 14,000 | — | — |
| 2024-10-15 | $3.96 | $3.96 | 48,400 | — | — |
| 2024-10-14 | $3.99 | $3.99 | 6,300 | — | — |
| 2024-10-11 | $3.81 | $3.81 | 10,700 | — | — |
| 2024-10-10 | $3.95 | $3.95 | 8,800 | — | — |
| 2024-10-09 | $4.00 | $4.00 | 21,000 | — | — |
| 2024-10-08 | $3.97 | $3.97 | 14,500 | — | — |
| 2024-10-07 | $3.96 | $3.96 | 26,600 | — | — |
| 2024-10-04 | $4.36 | $4.36 | 1,400 | — | — |
| 2024-10-03 | $4.38 | $4.38 | 23,100 | — | — |
| 2024-10-02 | $4.27 | $4.27 | 37,300 | — | — |
| 2024-10-01 | $4.23 | $4.23 | 35,000 | — | — |
| 2024-09-30 | $4.43 | $4.43 | 26,200 | — | — |
| 2024-09-27 | $4.24 | $4.24 | 27,300 | — | — |
| 2024-09-26 | $4.52 | $4.52 | 11,200 | — | — |
| 2024-09-25 | $4.34 | $4.34 | 10,400 | — | — |
| 2024-09-24 | $4.70 | $4.70 | 10,800 | — | — |
| 2024-09-23 | $4.89 | $4.89 | 30,700 | — | — |
| 2024-09-20 | $4.99 | $4.99 | 108,300 | — | — |
| 2024-09-19 | $4.14 | $4.14 | 9,200 | — | — |
| 2024-09-18 | $3.91 | $3.91 | 12,800 | — | — |
| 2024-09-17 | $3.91 | $3.91 | 20,000 | — | — |
| 2024-09-16 | $4.07 | $4.07 | 31,900 | — | — |
| 2024-09-13 | $3.91 | $3.91 | 23,900 | — | — |
| 2024-09-12 | $4.16 | $4.16 | 17,500 | — | — |
| 2024-09-11 | $4.41 | $4.41 | 302,300 | — | — |
| 2024-09-10 | $4.87 | $4.87 | 5,500 | — | — |
| 2024-09-09 | $4.96 | $4.96 | 48,700 | — | — |
| 2024-09-06 | $5.30 | $5.30 | 31,900 | — | — |
| 2024-09-05 | $5.15 | $5.15 | 21,900 | — | — |
| 2024-09-04 | $5.03 | $5.03 | 453,100 | — | — |
| 2024-09-03 | $4.49 | $4.49 | 12,100 | — | — |
| 2024-08-30 | $4.17 | $4.17 | 8,600 | — | — |
| 2024-08-29 | $4.30 | $4.30 | 6,700 | — | — |
| 2024-08-28 | $4.28 | $4.28 | 5,100 | — | — |
| 2024-08-27 | $4.21 | $4.21 | 12,100 | — | — |
| 2024-08-26 | $4.13 | $4.13 | 25,700 | — | — |
| 2024-08-23 | $4.01 | $4.01 | 205,800 | — | — |
| 2024-08-22 | $4.18 | $4.18 | 2,300 | — | — |
| 2024-08-21 | $3.90 | $3.90 | 7,500 | — | — |
| 2024-08-20 | $3.85 | $3.85 | 17,000 | — | — |
| 2024-08-19 | $4.20 | $4.20 | 19,300 | — | — |
| 2024-08-16 | $4.19 | $4.19 | 10,800 | — | — |
| 2024-08-15 | $4.10 | $4.10 | 22,400 | — | — |
| 2024-08-14 | $4.53 | $4.53 | 19,400 | — | — |
| 2024-08-13 | $4.51 | $4.51 | 9,700 | — | — |
| 2024-08-12 | $4.68 | $4.68 | 9,300 | — | — |
| 2024-08-09 | $4.70 | $4.70 | 9,100 | — | — |
| 2024-08-08 | $4.65 | $4.65 | 21,900 | — | — |
| 2024-08-07 | $4.60 | $4.60 | 8,700 | — | — |
| 2024-08-06 | $4.20 | $4.20 | 7,900 | — | — |
| 2024-08-05 | $4.28 | $4.28 | 23,100 | — | — |
| 2024-08-02 | $4.51 | $4.51 | 7,400 | — | — |
| 2024-08-01 | $4.48 | $4.48 | 11,000 | — | — |
| 2024-07-31 | $4.67 | $4.67 | 19,700 | — | — |
| 2024-07-30 | $5.14 | $5.14 | 247,300 | — | — |
| 2024-07-29 | $4.15 | $4.15 | 32,200 | — | — |
| 2024-07-26 | $3.94 | $3.94 | 1,900 | — | — |
| 2024-07-25 | $3.88 | $3.88 | 41,800 | — | — |
| 2024-07-24 | $4.21 | $4.21 | 8,500 | — | — |
| 2024-07-23 | $3.99 | $3.99 | 23,400 | — | — |
| 2024-07-22 | $4.01 | $4.01 | 33,100 | — | — |
| 2024-07-19 | $4.13 | $4.13 | 14,300 | — | — |
| 2024-07-18 | $4.17 | $4.17 | 35,700 | — | — |
| 2024-07-17 | $4.60 | $4.60 | 16,100 | — | — |
| 2024-07-16 | $4.88 | $4.88 | 8,500 | — | — |
| 2024-07-15 | $4.81 | $4.81 | 8,000 | — | — |
| 2024-07-12 | $4.89 | $4.89 | 22,900 | — | — |
| 2024-07-11 | $4.72 | $4.72 | 27,300 | — | — |
| 2024-07-10 | $4.58 | $4.58 | 40,800 | — | — |
| 2024-07-09 | $4.44 | $4.44 | 26,700 | — | — |
| 2024-07-08 | $4.25 | $4.25 | 31,800 | — | — |
| 2024-07-05 | $4.24 | $4.24 | 4,800 | — | — |
| 2024-07-03 | $4.26 | $4.26 | 31,300 | — | — |
| 2024-07-02 | $4.01 | $4.01 | 33,600 | — | — |
| 2024-07-01 | $4.25 | $4.25 | 44,500 | — | — |
| 2024-06-28 | $3.96 | $3.96 | 246,700 | — | — |
| 2024-06-27 | $3.15 | $3.15 | 833,900 | — | — |
| 2024-06-26 | $4.66 | $4.66 | 92,100 | — | — |
| 2024-06-25 | $5.18 | $5.18 | 18,700 | — | — |
| 2024-06-24 | $5.25 | $5.25 | 23,100 | — | — |
| 2024-06-21 | $5.35 | $5.35 | 21,900 | — | — |
| 2024-06-20 | $5.20 | $5.20 | 47,200 | — | — |
| 2024-06-18 | $5.04 | $5.04 | 18,100 | — | — |
| 2024-06-17 | $4.85 | $4.85 | 3,300 | — | — |
| 2024-06-14 | $4.88 | $4.88 | 11,400 | — | — |
| 2024-06-13 | $5.04 | $5.04 | 7,000 | — | — |
| 2024-06-12 | $5.06 | $5.06 | 3,800 | — | — |
| 2024-06-11 | $5.23 | $5.23 | 2,400 | — | — |
| 2024-06-10 | $5.06 | $5.06 | 2,800 | — | — |
| 2024-06-07 | $5.11 | $5.11 | 1,600 | — | — |
| 2024-06-06 | $5.23 | $5.23 | 2,000 | — | — |
| 2024-06-05 | $5.40 | $5.40 | 3,400 | — | — |
| 2024-06-04 | $5.63 | $5.63 | 4,900 | — | — |
| 2024-06-03 | $5.69 | $5.69 | 5,600 | — | — |
| 2024-05-31 | $5.68 | $5.68 | 6,600 | — | — |
| 2024-05-30 | $5.67 | $5.67 | 7,800 | — | — |
| 2024-05-29 | $5.45 | $5.45 | 189,600 | — | — |
| 2024-05-28 | $5.24 | $5.24 | 4,700 | — | — |
| 2024-05-24 | $5.20 | $5.20 | 23,900 | — | — |
| 2024-05-23 | $5.16 | $5.16 | 24,400 | — | — |
| 2024-05-22 | $5.38 | $5.38 | 3,400 | — | — |
| 2024-05-21 | $5.40 | $5.40 | 7,300 | — | — |
| 2024-05-20 | $5.40 | $5.40 | 3,500 | — | — |
| 2024-05-17 | $5.45 | $5.45 | 55,900 | — | — |
| 2024-05-16 | $5.43 | $5.43 | 10,100 | — | — |
| 2024-05-15 | $5.48 | $5.48 | 13,600 | — | — |
| 2024-05-14 | $5.55 | $5.55 | 25,900 | — | — |
| 2024-05-13 | $5.20 | $5.20 | 21,600 | — | — |
| 2024-05-10 | $5.60 | $5.60 | 3,600 | — | — |
| 2024-05-09 | $5.65 | $5.65 | 3,000 | — | — |
| 2024-05-08 | $5.60 | $5.60 | 10,300 | — | — |
| 2024-05-07 | $5.52 | $5.52 | 6,700 | — | — |
| 2024-05-06 | $5.64 | $5.64 | 6,700 | — | — |
| 2024-05-03 | $5.74 | $5.74 | 6,700 | — | — |
| 2024-05-02 | $6.00 | $6.00 | 25,800 | — | — |
| 2024-05-01 | $5.96 | $5.96 | 20,900 | — | — |
| 2024-04-30 | $5.73 | $5.73 | 19,700 | — | — |
| 2024-04-29 | $5.50 | $5.50 | 15,600 | — | — |
| 2024-04-26 | $5.45 | $5.45 | 8,900 | — | — |
| 2024-04-25 | $5.29 | $5.29 | 18,100 | — | — |
| 2024-04-24 | $5.49 | $5.49 | 76,700 | — | — |
| 2024-04-23 | $4.59 | $4.59 | 19,600 | — | — |
| 2024-04-22 | $4.52 | $4.52 | 5,500 | — | — |
| 2024-04-19 | $4.02 | $4.02 | 1,800 | — | — |
| 2024-04-18 | $4.01 | $4.01 | 2,000 | — | — |
| 2024-04-17 | $4.34 | $4.34 | 500 | — | — |
| 2024-04-16 | $4.34 | $4.34 | 5,400 | — | — |
| 2024-04-15 | $4.39 | $4.39 | 23,600 | — | — |
| 2024-04-12 | $4.44 | $4.44 | 25,600 | — | — |
| 2024-04-11 | $4.41 | $4.41 | 18,900 | — | — |
| 2024-04-10 | $4.41 | $4.41 | 6,700 | — | — |
| 2024-04-09 | $4.33 | $4.33 | 8,800 | — | — |
| 2024-04-08 | $4.32 | $4.32 | 11,500 | — | — |
| 2024-04-05 | $4.30 | $4.30 | 2,400 | — | — |
| 2024-04-04 | $4.35 | $4.35 | 86,400 | — | — |
| 2024-04-03 | $4.19 | $4.19 | 31,300 | — | — |
| 2024-04-02 | $4.04 | $4.04 | 35,400 | — | — |
| 2024-04-01 | $3.93 | $3.93 | 11,100 | — | — |
| 2024-03-28 | $4.16 | $4.16 | 6,700 | — | — |
| 2024-03-27 | $4.19 | $4.19 | 11,500 | — | — |
| 2024-03-26 | $4.19 | $4.19 | 1,200 | — | — |
| 2024-03-25 | $4.13 | $4.13 | 3,100 | — | — |
| 2024-03-22 | $4.12 | $4.12 | 6,200 | — | — |
| 2024-03-21 | $3.83 | $3.83 | 34,300 | — | — |
| 2024-03-20 | $3.46 | $3.46 | 7,100 | — | — |
| 2024-03-19 | $3.39 | $3.39 | 16,900 | — | — |
| 2024-03-18 | $3.60 | $3.60 | 37,700 | — | — |
| 2024-03-15 | $3.94 | $3.94 | 135,200 | — | — |
| 2024-03-14 | $4.36 | $4.36 | 14,300 | — | — |
| 2024-03-13 | $4.34 | $4.34 | 34,200 | — | — |
| 2024-03-12 | $4.50 | $4.50 | 31,900 | — | — |
| 2024-03-11 | $4.43 | $4.43 | 34,100 | — | — |
| 2024-03-08 | $4.50 | $4.50 | 27,800 | — | — |
| 2024-03-07 | $4.43 | $4.43 | 37,600 | — | — |
| 2024-03-06 | $4.50 | $4.50 | 25,100 | — | — |
| 2024-03-05 | $4.39 | $4.39 | 26,900 | — | — |
| 2024-03-04 | $4.50 | $4.50 | 31,800 | — | — |
| 2024-03-01 | $4.47 | $4.47 | 35,100 | — | — |
| 2024-02-29 | $4.38 | $4.38 | 8,200 | — | — |
| 2024-02-28 | $4.37 | $4.37 | 3,600 | — | — |
| 2024-02-27 | $4.50 | $4.50 | 6,300 | — | — |
| 2024-02-26 | $4.52 | $4.52 | 7,800 | — | — |
| 2024-02-23 | $4.49 | $4.49 | 14,000 | — | — |
| 2024-02-22 | $4.41 | $4.41 | 3,400 | — | — |
| 2024-02-21 | $4.48 | $4.48 | 5,100 | — | — |
| 2024-02-20 | $4.36 | $4.36 | 26,100 | — | — |
| 2024-02-16 | $4.49 | $4.49 | 33,200 | — | — |
| 2024-02-15 | $4.51 | $4.51 | 42,700 | — | — |
| 2024-02-14 | $4.85 | $4.85 | 24,200 | — | — |
| 2024-02-13 | $5.23 | $5.23 | 21,600 | — | — |
| 2024-02-12 | $5.70 | $5.70 | 11,600 | — | — |
| 2024-02-09 | $5.80 | $5.80 | 3,900 | — | — |
| 2024-02-08 | $5.11 | $5.11 | 16,900 | — | — |
| 2024-02-07 | $5.68 | $5.68 | 8,700 | — | — |
| 2024-02-06 | $5.31 | $5.31 | 6,800 | — | — |
| 2024-02-05 | $5.10 | $5.10 | 9,400 | — | — |
| 2024-02-02 | $5.58 | $5.58 | 27,200 | — | — |
| 2024-02-01 | $6.20 | $6.20 | 28,200 | — | — |
| 2024-01-31 | $7.44 | $7.44 | 12,500 | — | — |
| 2024-01-30 | $7.30 | $7.30 | 92,900 | — | — |
| 2024-01-29 | $6.94 | $6.94 | 62,800 | — | — |
| 2024-01-26 | $5.57 | $5.57 | 30,000 | — | — |
| 2024-01-25 | $5.09 | $5.09 | 11,000 | — | — |
| 2024-01-24 | $5.46 | $5.46 | 17,400 | — | — |
| 2024-01-23 | $5.60 | $5.60 | 27,200 | — | — |
| 2024-01-22 | $5.12 | $5.12 | 57,500 | — | — |
| 2024-01-19 | $4.78 | $4.78 | 37,700 | — | — |
| 2024-01-18 | $4.27 | $4.27 | 19,500 | — | — |
| 2024-01-17 | $3.52 | $3.52 | 800 | — | — |
| 2024-01-16 | $3.41 | $3.41 | 3,100 | — | — |
| 2024-01-12 | $3.41 | $3.41 | 2,800 | — | — |
| 2024-01-11 | $3.27 | $3.27 | 2,700 | — | — |
| 2024-01-10 | $3.36 | $3.36 | 0 | — | — |
| 2024-01-09 | $3.36 | $3.36 | 1,000 | — | — |
| 2024-01-08 | $3.35 | $3.35 | 1,100 | — | — |
| 2024-01-05 | $3.58 | $3.58 | 2,300 | — | — |
| 2024-01-04 | $3.60 | $3.60 | 5,800 | — | — |
| 2024-01-03 | $3.50 | $3.50 | 14,300 | — | — |
| 2024-01-02 | $3.07 | $3.07 | 14,100 | — | — |