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
- 2014-05-08 to 2026-09-03
- 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 | $4.60 | $8.79 | 8,200 | — | — |
| 2024-12-30 | $4.76 | $9.09 | 8,200 | — | — |
| 2024-12-27 | $4.90 | $9.36 | 37,300 | — | — |
| 2024-12-26 | $4.72 | $9.01 | 43,400 | — | — |
| 2024-12-24 | $4.71 | $9.00 | 40,900 | — | — |
| 2024-12-23 | $4.77 | $9.11 | 40,800 | — | — |
| 2024-12-20 | $4.71 | $8.99 | 41,200 | — | — |
| 2024-12-19 | $4.59 | $8.77 | 37,800 | — | — |
| 2024-12-18 | $4.56 | $8.71 | 78,000 | — | — |
| 2024-12-17 | $4.77 | $9.11 | 209,200 | — | — |
| 2024-12-16 | $6.12 | $11.69 | 88,800 | — | — |
| 2024-12-13 | $6.33 | $12.09 | 25,300 | — | — |
| 2024-12-12 | $6.26 | $11.96 | 120,100 | — | — |
| 2024-12-11 | $6.14 | $11.73 | 28,900 | — | — |
| 2024-12-10 | $6.21 | $11.86 | 97,500 | — | — |
| 2024-12-09 | $5.96 | $11.38 | 90,900 | — | — |
| 2024-12-06 | $5.85 | $11.17 | 144,000 | — | — |
| 2024-12-05 | $5.62 | $10.73 | 52,500 | — | — |
| 2024-12-04 | $5.47 | $10.45 | 45,200 | — | — |
| 2024-12-03 | $5.64 | $10.77 | 47,300 | — | — |
| 2024-12-02 | $5.97 | $11.40 | 111,800 | — | — |
| 2024-11-29 | $5.78 | $11.04 | 119,000 | — | — |
| 2024-11-27 | $5.17 | $9.87 | 31,100 | — | — |
| 2024-11-26 | $5.18 | $9.89 | 90,700 | — | — |
| 2024-11-25 | $4.99 | $9.53 | 86,200 | — | — |
| 2024-11-22 | $4.55 | $8.69 | 25,300 | — | — |
| 2024-11-21 | $4.61 | $8.80 | 17,400 | — | — |
| 2024-11-20 | $4.68 | $8.94 | 65,700 | — | — |
| 2024-11-19 | $4.30 | $8.22 | 4,600 | — | — |
| 2024-11-18 | $4.24 | $8.10 | 2,400 | — | — |
| 2024-11-15 | $4.17 | $7.96 | 13,500 | — | — |
| 2024-11-14 | $4.22 | $8.06 | 7,400 | — | — |
| 2024-11-13 | $4.41 | $8.42 | 9,700 | — | — |
| 2024-11-12 | $4.43 | $8.46 | 15,800 | — | — |
| 2024-11-11 | $4.56 | $8.71 | 15,800 | — | — |
| 2024-11-08 | $4.44 | $8.48 | 15,800 | — | — |
| 2024-11-07 | $4.49 | $8.58 | 13,600 | — | — |
| 2024-11-06 | $4.56 | $8.71 | 32,300 | — | — |
| 2024-11-05 | $4.44 | $8.48 | 45,000 | — | — |
| 2024-11-04 | $4.70 | $8.98 | 46,600 | — | — |
| 2024-11-01 | $4.38 | $8.37 | 18,800 | — | — |
| 2024-10-31 | $4.23 | $8.08 | 19,600 | — | — |
| 2024-10-30 | $4.57 | $8.73 | 16,400 | — | — |
| 2024-10-29 | $4.56 | $8.71 | 55,000 | — | — |
| 2024-10-28 | $4.46 | $8.52 | 17,000 | — | — |
| 2024-10-25 | $4.25 | $8.11 | 5,800 | — | — |
| 2024-10-24 | $4.12 | $7.87 | 34,000 | — | — |
| 2024-10-23 | $4.23 | $8.08 | 18,100 | — | — |
| 2024-10-22 | $4.44 | $8.48 | 39,000 | — | — |
| 2024-10-21 | $4.48 | $8.56 | 198,500 | — | — |
| 2024-10-18 | $3.93 | $7.51 | 44,000 | — | — |
| 2024-10-17 | $3.81 | $7.28 | 15,900 | — | — |
| 2024-10-16 | $4.00 | $7.64 | 14,100 | — | — |
| 2024-10-15 | $3.91 | $7.47 | 92,700 | — | — |
| 2024-10-14 | $4.30 | $8.21 | 54,200 | — | — |
| 2024-10-11 | $4.65 | $8.88 | 22,300 | — | — |
| 2024-10-10 | $4.41 | $8.42 | 43,300 | — | — |
| 2024-10-09 | $4.73 | $9.03 | 80,700 | — | — |
| 2024-10-08 | $5.15 | $9.84 | 72,500 | — | — |
| 2024-10-07 | $5.61 | $10.71 | 212,900 | — | — |
| 2024-10-04 | $4.78 | $9.13 | 159,000 | — | — |
| 2024-10-03 | $4.51 | $8.61 | 82,800 | — | — |
| 2024-10-02 | $4.72 | $9.01 | 156,800 | — | — |
| 2024-10-01 | $4.37 | $8.34 | 42,500 | — | — |
| 2024-09-30 | $4.27 | $8.16 | 137,300 | — | — |
| 2024-09-27 | $4.06 | $7.75 | 84,300 | — | — |
| 2024-09-26 | $4.06 | $7.75 | 87,200 | — | — |
| 2024-09-25 | $3.72 | $7.10 | 16,600 | — | — |
| 2024-09-24 | $3.68 | $7.03 | 17,900 | — | — |
| 2024-09-23 | $3.71 | $7.09 | 16,600 | — | — |
| 2024-09-20 | $3.72 | $7.10 | 1,400 | — | — |
| 2024-09-19 | $3.67 | $7.01 | 7,900 | — | — |
| 2024-09-18 | $3.59 | $6.86 | 25,300 | — | — |
| 2024-09-17 | $3.71 | $7.09 | 2,700 | — | — |
| 2024-09-16 | $3.62 | $6.91 | 16,900 | — | — |
| 2024-09-13 | $3.75 | $7.16 | 27,500 | — | — |
| 2024-09-12 | $4.04 | $7.72 | 48,700 | — | — |
| 2024-09-11 | $3.57 | $6.81 | 20,400 | — | — |
| 2024-09-10 | $3.59 | $6.86 | 9,200 | — | — |
| 2024-09-09 | $3.64 | $6.95 | 2,900 | — | — |
| 2024-09-06 | $3.56 | $6.80 | 11,300 | — | — |
| 2024-09-05 | $3.56 | $6.80 | 23,100 | — | — |
| 2024-09-04 | $3.60 | $6.88 | 15,000 | — | — |
| 2024-09-03 | $3.63 | $6.93 | 13,900 | — | — |
| 2024-08-30 | $3.60 | $6.88 | 6,500 | — | — |
| 2024-08-29 | $3.54 | $6.76 | 2,700 | — | — |
| 2024-08-28 | $3.50 | $6.68 | 11,800 | — | — |
| 2024-08-27 | $3.60 | $6.88 | 21,800 | — | — |
| 2024-08-26 | $3.87 | $7.39 | 3,800 | — | — |
| 2024-08-23 | $3.89 | $7.43 | 6,900 | — | — |
| 2024-08-22 | $3.93 | $7.51 | 8,000 | — | — |
| 2024-08-21 | $3.80 | $7.26 | 2,700 | — | — |
| 2024-08-20 | $3.79 | $7.24 | 15,400 | — | — |
| 2024-08-19 | $3.88 | $7.41 | 15,900 | — | — |
| 2024-08-16 | $3.58 | $6.84 | 4,900 | — | — |
| 2024-08-15 | $3.53 | $6.74 | 21,200 | — | — |
| 2024-08-14 | $3.43 | $6.55 | 20,000 | — | — |
| 2024-08-13 | $3.47 | $6.63 | 10,900 | — | — |
| 2024-08-12 | $3.47 | $6.63 | 11,800 | — | — |
| 2024-08-09 | $3.57 | $6.82 | 5,500 | — | — |
| 2024-08-08 | $3.48 | $6.65 | 13,000 | — | — |
| 2024-08-07 | $3.30 | $6.30 | 5,900 | — | — |
| 2024-08-06 | $3.26 | $6.23 | 7,500 | — | — |
| 2024-08-05 | $3.43 | $6.55 | 25,600 | — | — |
| 2024-08-02 | $3.50 | $6.68 | 41,300 | — | — |
| 2024-08-01 | $3.51 | $6.70 | 10,600 | — | — |
| 2024-07-31 | $3.63 | $6.93 | 19,300 | — | — |
| 2024-07-30 | $3.68 | $7.03 | 14,200 | — | — |
| 2024-07-29 | $3.51 | $6.70 | 20,700 | — | — |
| 2024-07-26 | $3.33 | $6.36 | 28,700 | — | — |
| 2024-07-25 | $3.34 | $6.38 | 48,700 | — | — |
| 2024-07-24 | $3.64 | $6.95 | 16,900 | — | — |
| 2024-07-23 | $3.72 | $7.10 | 9,600 | — | — |
| 2024-07-22 | $3.90 | $7.45 | 17,400 | — | — |
| 2024-07-19 | $3.63 | $6.93 | 16,600 | — | — |
| 2024-07-18 | $3.61 | $6.89 | 25,200 | — | — |
| 2024-07-17 | $3.73 | $7.12 | 9,200 | — | — |
| 2024-07-16 | $3.95 | $7.54 | 12,600 | — | — |
| 2024-07-15 | $4.02 | $7.68 | 15,500 | — | — |
| 2024-07-12 | $4.19 | $8.00 | 46,700 | — | — |
| 2024-07-11 | $4.10 | $7.83 | 37,400 | — | — |
| 2024-07-10 | $4.15 | $7.93 | 8,600 | — | — |
| 2024-07-09 | $3.95 | $7.54 | 10,500 | — | — |
| 2024-07-08 | $3.92 | $7.49 | 33,300 | — | — |
| 2024-07-05 | $3.67 | $7.01 | 53,400 | — | — |
| 2024-07-03 | $4.20 | $8.02 | 9,900 | — | — |
| 2024-07-02 | $4.13 | $7.89 | 112,700 | — | — |
| 2024-07-01 | $4.01 | $7.66 | 17,800 | — | — |
| 2024-06-28 | $3.98 | $7.60 | 48,600 | — | — |
| 2024-06-27 | $4.32 | $8.25 | 65,700 | — | — |
| 2024-06-26 | $4.21 | $8.04 | 155,300 | — | — |
| 2024-06-25 | $4.35 | $8.31 | 133,000 | — | — |
| 2024-06-24 | $5.36 | $10.24 | 41,900 | — | — |
| 2024-06-21 | $5.31 | $10.14 | 29,900 | — | — |
| 2024-06-20 | $5.37 | $10.26 | 118,200 | — | — |
| 2024-06-18 | $4.79 | $9.15 | 81,400 | — | — |
| 2024-06-17 | $5.10 | $9.74 | 45,000 | — | — |
| 2024-06-14 | $5.10 | $9.74 | 51,400 | — | — |
| 2024-06-13 | $5.25 | $10.03 | 47,900 | — | — |
| 2024-06-12 | $5.36 | $10.24 | 62,200 | — | — |
| 2024-06-11 | $5.55 | $10.60 | 31,500 | — | — |
| 2024-06-10 | $5.67 | $10.83 | 45,000 | — | — |
| 2024-06-07 | $5.60 | $10.70 | 213,200 | — | — |
| 2024-06-06 | $6.40 | $12.22 | 207,700 | — | — |
| 2024-06-05 | $6.08 | $11.61 | 68,100 | — | — |
| 2024-06-04 | $6.04 | $11.54 | 41,200 | — | — |
| 2024-06-03 | $6.00 | $11.46 | 74,100 | — | — |
| 2024-05-31 | $6.01 | $11.48 | 41,200 | — | — |
| 2024-05-30 | $5.95 | $11.36 | 43,900 | — | — |
| 2024-05-29 | $5.75 | $10.98 | 49,600 | — | — |
| 2024-05-28 | $5.70 | $10.89 | 95,500 | — | — |
| 2024-05-24 | $5.82 | $11.12 | 133,000 | — | — |
| 2024-05-23 | $5.75 | $10.98 | 120,200 | — | — |
| 2024-05-22 | $5.37 | $10.26 | 188,800 | — | — |
| 2024-05-21 | $6.09 | $11.63 | 425,600 | — | — |
| 2024-05-20 | $5.55 | $10.60 | 732,600 | — | — |
| 2024-05-17 | $4.59 | $8.77 | 40,500 | — | — |
| 2024-05-16 | $4.16 | $7.95 | 3,800 | — | — |
| 2024-05-15 | $4.11 | $7.85 | 12,500 | — | — |
| 2024-05-14 | $4.18 | $7.98 | 13,800 | — | — |
| 2024-05-13 | $4.20 | $8.02 | 27,600 | — | — |
| 2024-05-10 | $4.00 | $7.64 | 17,500 | — | — |
| 2024-05-09 | $4.05 | $7.74 | 6,000 | — | — |
| 2024-05-08 | $4.02 | $7.68 | 7,900 | — | — |
| 2024-05-07 | $4.09 | $7.81 | 10,200 | — | — |
| 2024-05-06 | $4.11 | $7.85 | 23,600 | — | — |
| 2024-05-03 | $3.97 | $7.58 | 30,900 | — | — |
| 2024-05-02 | $3.98 | $7.60 | 12,300 | — | — |
| 2024-05-01 | $4.06 | $7.75 | 14,700 | — | — |
| 2024-04-30 | $3.91 | $7.47 | 13,200 | — | — |
| 2024-04-29 | $4.04 | $7.72 | 26,600 | — | — |
| 2024-04-26 | $4.26 | $8.14 | 27,200 | — | — |
| 2024-04-25 | $4.29 | $8.19 | 69,900 | — | — |
| 2024-04-24 | $3.96 | $7.56 | 15,300 | — | — |
| 2024-04-23 | $4.06 | $7.75 | 65,800 | — | — |
| 2024-04-22 | $3.73 | $7.12 | 29,100 | — | — |
| 2024-04-19 | $3.54 | $6.76 | 13,900 | — | — |
| 2024-04-18 | $3.37 | $6.44 | 84,100 | — | — |
| 2024-04-17 | $3.09 | $5.90 | 223,800 | — | — |
| 2024-04-16 | $3.89 | $7.43 | 284,900 | — | — |
| 2024-04-15 | $4.85 | $9.26 | 252,000 | — | — |
| 2024-04-12 | $4.61 | $8.80 | 175,000 | — | — |
| 2024-04-11 | $4.37 | $8.35 | 370,100 | — | — |
| 2024-04-10 | $3.97 | $7.58 | 166,500 | — | — |
| 2024-04-09 | $3.64 | $6.95 | 76,300 | — | — |
| 2024-04-08 | $3.54 | $6.76 | 86,100 | — | — |
| 2024-04-05 | $3.49 | $6.67 | 98,200 | — | — |
| 2024-04-04 | $3.24 | $6.19 | 24,400 | — | — |
| 2024-04-03 | $3.39 | $6.47 | 43,000 | — | — |
| 2024-04-02 | $3.26 | $6.23 | 165,900 | — | — |
| 2024-04-01 | $2.95 | $5.63 | 28,300 | — | — |
| 2024-03-28 | $3.01 | $5.75 | 149,700 | — | — |
| 2024-03-27 | $2.68 | $5.12 | 42,900 | — | — |
| 2024-03-26 | $2.70 | $5.16 | 181,900 | — | — |
| 2024-03-25 | $2.32 | $4.43 | 28,100 | — | — |
| 2024-03-22 | $2.35 | $4.49 | 32,800 | — | — |
| 2024-03-21 | $2.29 | $4.37 | 37,400 | — | — |
| 2024-03-20 | $2.45 | $4.68 | 5,900 | — | — |
| 2024-03-19 | $2.47 | $4.71 | 2,100 | — | — |
| 2024-03-18 | $2.49 | $4.76 | 55,100 | — | — |
| 2024-03-15 | $2.45 | $4.68 | 13,800 | — | — |
| 2024-03-14 | $2.49 | $4.76 | 19,000 | — | — |
| 2024-03-13 | $2.50 | $4.77 | 7,400 | — | — |
| 2024-03-12 | $2.50 | $4.77 | 14,300 | — | — |
| 2024-03-11 | $2.49 | $4.76 | 16,900 | — | — |
| 2024-03-08 | $2.62 | $5.00 | 31,000 | — | — |
| 2024-03-07 | $2.44 | $4.66 | 10,200 | — | — |
| 2024-03-06 | $2.48 | $4.74 | 16,300 | — | — |
| 2024-03-05 | $2.42 | $4.62 | 15,500 | — | — |
| 2024-03-04 | $2.45 | $4.68 | 22,900 | — | — |
| 2024-03-01 | $2.58 | $4.93 | 32,600 | — | — |
| 2024-02-29 | $2.64 | $5.04 | 68,600 | — | — |
| 2024-02-28 | $2.38 | $4.55 | 7,200 | — | — |
| 2024-02-27 | $2.37 | $4.53 | 16,600 | — | — |
| 2024-02-26 | $2.38 | $4.54 | 37,200 | — | — |
| 2024-02-23 | $2.27 | $4.34 | 30,100 | — | — |
| 2024-02-22 | $2.15 | $4.11 | 28,900 | — | — |
| 2024-02-21 | $2.15 | $4.11 | 9,900 | — | — |
| 2024-02-20 | $2.12 | $4.05 | 17,200 | — | — |
| 2024-02-16 | $2.14 | $4.09 | 5,200 | — | — |
| 2024-02-15 | $2.12 | $4.05 | 47,100 | — | — |
| 2024-02-14 | $2.07 | $3.95 | 14,700 | — | — |
| 2024-02-13 | $2.03 | $3.88 | 9,500 | — | — |
| 2024-02-12 | $2.10 | $4.01 | 11,600 | — | — |
| 2024-02-09 | $2.10 | $4.01 | 29,900 | — | — |
| 2024-02-08 | $2.09 | $3.99 | 4,700 | — | — |
| 2024-02-07 | $2.05 | $3.92 | 29,300 | — | — |
| 2024-02-06 | $2.10 | $4.01 | 20,200 | — | — |
| 2024-02-05 | $2.08 | $3.97 | 13,000 | — | — |
| 2024-02-02 | $2.07 | $3.95 | 11,700 | — | — |
| 2024-02-01 | $2.07 | $3.95 | 19,600 | — | — |
| 2024-01-31 | $2.06 | $3.93 | 4,600 | — | — |
| 2024-01-30 | $2.14 | $4.09 | 5,800 | — | — |
| 2024-01-29 | $2.15 | $4.11 | 3,900 | — | — |
| 2024-01-26 | $2.11 | $4.03 | 7,300 | — | — |
| 2024-01-25 | $2.20 | $4.20 | 32,000 | — | — |
| 2024-01-24 | $2.26 | $4.31 | 11,000 | — | — |
| 2024-01-23 | $2.31 | $4.40 | 4,000 | — | — |
| 2024-01-22 | $2.30 | $4.39 | 21,500 | — | — |
| 2024-01-19 | $2.15 | $4.11 | 9,600 | — | — |
| 2024-01-18 | $2.21 | $4.21 | 16,000 | — | — |
| 2024-01-17 | $2.14 | $4.08 | 11,300 | — | — |
| 2024-01-16 | $2.17 | $4.14 | 1,700 | — | — |
| 2024-01-12 | $2.14 | $4.09 | 21,200 | — | — |
| 2024-01-11 | $2.20 | $4.20 | 3,900 | — | — |
| 2024-01-10 | $2.09 | $3.99 | 5,200 | — | — |
| 2024-01-09 | $2.20 | $4.20 | 1,200 | — | — |
| 2024-01-08 | $2.19 | $4.18 | 9,700 | — | — |
| 2024-01-05 | $2.21 | $4.21 | 9,600 | — | — |
| 2024-01-04 | $2.13 | $4.07 | 1,800 | — | — |
| 2024-01-03 | $2.19 | $4.18 | 3,400 | — | — |
| 2024-01-02 | $2.21 | $4.22 | 2,700 | — | — |