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
- 2016-12-13 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 | $4.04 | $4.04 | 525,500 | — | — |
| 2024-12-30 | $4.04 | $4.04 | 955,600 | — | — |
| 2024-12-27 | $4.08 | $4.08 | 836,600 | — | — |
| 2024-12-26 | $4.26 | $4.26 | 758,500 | — | — |
| 2024-12-24 | $4.15 | $4.15 | 540,000 | — | — |
| 2024-12-23 | $4.13 | $4.13 | 943,100 | — | — |
| 2024-12-20 | $4.41 | $4.41 | 3,846,000 | — | — |
| 2024-12-19 | $4.33 | $4.33 | 1,798,000 | — | — |
| 2024-12-18 | $4.22 | $4.22 | 3,509,700 | — | — |
| 2024-12-17 | $4.32 | $4.32 | 1,636,600 | — | — |
| 2024-12-16 | $4.26 | $4.26 | 1,840,900 | — | — |
| 2024-12-13 | $4.21 | $4.21 | 949,800 | — | — |
| 2024-12-12 | $4.32 | $4.32 | 736,300 | — | — |
| 2024-12-11 | $4.37 | $4.37 | 961,500 | — | — |
| 2024-12-10 | $4.39 | $4.39 | 1,381,800 | — | — |
| 2024-12-09 | $4.26 | $4.26 | 1,414,300 | — | — |
| 2024-12-06 | $4.03 | $4.03 | 988,000 | — | — |
| 2024-12-05 | $4.06 | $4.06 | 836,500 | — | — |
| 2024-12-04 | $4.03 | $4.03 | 846,800 | — | — |
| 2024-12-03 | $4.08 | $4.08 | 1,061,800 | — | — |
| 2024-12-02 | $4.14 | $4.14 | 1,945,700 | — | — |
| 2024-11-29 | $3.73 | $3.73 | 386,200 | — | — |
| 2024-11-27 | $3.70 | $3.70 | 907,300 | — | — |
| 2024-11-26 | $3.83 | $3.83 | 1,065,500 | — | — |
| 2024-11-25 | $3.85 | $3.85 | 1,316,100 | — | — |
| 2024-11-22 | $3.74 | $3.74 | 917,300 | — | — |
| 2024-11-21 | $3.64 | $3.64 | 970,300 | — | — |
| 2024-11-20 | $3.59 | $3.59 | 742,600 | — | — |
| 2024-11-19 | $3.56 | $3.56 | 1,645,900 | — | — |
| 2024-11-18 | $3.69 | $3.69 | 930,500 | — | — |
| 2024-11-15 | $3.92 | $3.92 | 1,123,500 | — | — |
| 2024-11-14 | $4.05 | $4.05 | 1,154,000 | — | — |
| 2024-11-13 | $4.27 | $4.27 | 1,065,300 | — | — |
| 2024-11-12 | $4.27 | $4.27 | 1,474,100 | — | — |
| 2024-11-11 | $4.29 | $4.29 | 1,839,200 | — | — |
| 2024-11-08 | $4.10 | $4.10 | 1,272,600 | — | — |
| 2024-11-07 | $4.08 | $4.08 | 1,913,700 | — | — |
| 2024-11-06 | $4.13 | $4.13 | 2,066,200 | — | — |
| 2024-11-05 | $3.71 | $3.71 | 1,279,200 | — | — |
| 2024-11-04 | $3.66 | $3.66 | 898,900 | — | — |
| 2024-11-01 | $3.58 | $3.58 | 1,150,600 | — | — |
| 2024-10-31 | $3.60 | $3.60 | 1,225,900 | — | — |
| 2024-10-30 | $3.67 | $3.67 | 836,100 | — | — |
| 2024-10-29 | $3.64 | $3.64 | 741,600 | — | — |
| 2024-10-28 | $3.72 | $3.72 | 1,476,700 | — | — |
| 2024-10-25 | $3.56 | $3.56 | 1,017,200 | — | — |
| 2024-10-24 | $3.70 | $3.70 | 1,024,100 | — | — |
| 2024-10-23 | $3.68 | $3.68 | 968,300 | — | — |
| 2024-10-22 | $3.70 | $3.70 | 1,682,300 | — | — |
| 2024-10-21 | $3.79 | $3.79 | 856,500 | — | — |
| 2024-10-18 | $3.93 | $3.93 | 877,700 | — | — |
| 2024-10-17 | $3.98 | $3.98 | 886,600 | — | — |
| 2024-10-16 | $3.98 | $3.98 | 562,500 | — | — |
| 2024-10-15 | $3.92 | $3.92 | 953,100 | — | — |
| 2024-10-14 | $4.01 | $4.01 | 608,800 | — | — |
| 2024-10-11 | $4.05 | $4.05 | 493,200 | — | — |
| 2024-10-10 | $3.98 | $3.98 | 818,100 | — | — |
| 2024-10-09 | $4.12 | $4.12 | 745,500 | — | — |
| 2024-10-08 | $4.11 | $4.11 | 521,500 | — | — |
| 2024-10-07 | $4.05 | $4.05 | 780,700 | — | — |
| 2024-10-04 | $4.02 | $4.02 | 673,800 | — | — |
| 2024-10-03 | $3.89 | $3.89 | 513,700 | — | — |
| 2024-10-02 | $3.90 | $3.90 | 656,100 | — | — |
| 2024-10-01 | $3.92 | $3.92 | 829,900 | — | — |
| 2024-09-30 | $4.03 | $4.03 | 1,417,800 | — | — |
| 2024-09-27 | $3.84 | $3.84 | 696,100 | — | — |
| 2024-09-26 | $3.80 | $3.80 | 652,100 | — | — |
| 2024-09-25 | $3.83 | $3.83 | 570,600 | — | — |
| 2024-09-24 | $3.87 | $3.87 | 1,203,600 | — | — |
| 2024-09-23 | $3.82 | $3.82 | 1,590,100 | — | — |
| 2024-09-20 | $3.75 | $3.75 | 3,840,600 | — | — |
| 2024-09-19 | $3.91 | $3.91 | 1,514,000 | — | — |
| 2024-09-18 | $3.80 | $3.80 | 1,742,800 | — | — |
| 2024-09-17 | $3.84 | $3.84 | 853,900 | — | — |
| 2024-09-16 | $3.84 | $3.84 | 1,039,300 | — | — |
| 2024-09-13 | $3.92 | $3.92 | 1,278,700 | — | — |
| 2024-09-12 | $3.82 | $3.82 | 816,700 | — | — |
| 2024-09-11 | $3.73 | $3.73 | 1,179,300 | — | — |
| 2024-09-10 | $3.77 | $3.77 | 966,300 | — | — |
| 2024-09-09 | $3.66 | $3.66 | 1,825,700 | — | — |
| 2024-09-06 | $3.61 | $3.61 | 823,600 | — | — |
| 2024-09-05 | $3.75 | $3.75 | 707,300 | — | — |
| 2024-09-04 | $3.80 | $3.80 | 1,008,200 | — | — |
| 2024-09-03 | $3.74 | $3.74 | 842,100 | — | — |
| 2024-08-30 | $3.82 | $3.82 | 680,400 | — | — |
| 2024-08-29 | $3.86 | $3.86 | 645,000 | — | — |
| 2024-08-28 | $3.93 | $3.93 | 969,600 | — | — |
| 2024-08-27 | $3.86 | $3.86 | 980,800 | — | — |
| 2024-08-26 | $3.79 | $3.79 | 1,187,200 | — | — |
| 2024-08-23 | $3.64 | $3.64 | 1,459,400 | — | — |
| 2024-08-22 | $3.30 | $3.30 | 541,300 | — | — |
| 2024-08-21 | $3.34 | $3.34 | 785,500 | — | — |
| 2024-08-20 | $3.34 | $3.34 | 830,000 | — | — |
| 2024-08-19 | $3.31 | $3.31 | 944,900 | — | — |
| 2024-08-16 | $3.32 | $3.32 | 873,900 | — | — |
| 2024-08-15 | $3.29 | $3.29 | 960,500 | — | — |
| 2024-08-14 | $3.21 | $3.21 | 1,092,300 | — | — |
| 2024-08-13 | $3.20 | $3.20 | 1,032,400 | — | — |
| 2024-08-12 | $3.03 | $3.03 | 859,100 | — | — |
| 2024-08-09 | $3.08 | $3.08 | 1,123,000 | — | — |
| 2024-08-08 | $3.07 | $3.07 | 874,400 | — | — |
| 2024-08-07 | $3.08 | $3.08 | 3,938,100 | — | — |
| 2024-08-06 | $3.57 | $3.57 | 1,431,100 | — | — |
| 2024-08-05 | $3.52 | $3.52 | 1,260,200 | — | — |
| 2024-08-02 | $3.75 | $3.75 | 1,057,100 | — | — |
| 2024-08-01 | $3.94 | $3.94 | 1,168,500 | — | — |
| 2024-07-31 | $4.08 | $4.08 | 1,226,700 | — | — |
| 2024-07-30 | $4.15 | $4.15 | 817,900 | — | — |
| 2024-07-29 | $4.07 | $4.07 | 678,800 | — | — |
| 2024-07-26 | $4.16 | $4.16 | 626,400 | — | — |
| 2024-07-25 | $4.07 | $4.07 | 1,337,100 | — | — |
| 2024-07-24 | $3.98 | $3.98 | 1,207,400 | — | — |
| 2024-07-23 | $4.14 | $4.14 | 1,151,100 | — | — |
| 2024-07-22 | $4.08 | $4.08 | 825,800 | — | — |
| 2024-07-19 | $3.91 | $3.91 | 794,000 | — | — |
| 2024-07-18 | $3.95 | $3.95 | 782,600 | — | — |
| 2024-07-17 | $3.98 | $3.98 | 1,103,700 | — | — |
| 2024-07-16 | $3.96 | $3.96 | 1,144,700 | — | — |
| 2024-07-15 | $3.81 | $3.81 | 1,315,800 | — | — |
| 2024-07-12 | $3.55 | $3.55 | 990,200 | — | — |
| 2024-07-11 | $3.49 | $3.49 | 765,600 | — | — |
| 2024-07-10 | $3.28 | $3.28 | 836,600 | — | — |
| 2024-07-09 | $3.29 | $3.29 | 936,200 | — | — |
| 2024-07-08 | $3.29 | $3.29 | 946,400 | — | — |
| 2024-07-05 | $3.26 | $3.26 | 720,100 | — | — |
| 2024-07-03 | $3.33 | $3.33 | 450,500 | — | — |
| 2024-07-02 | $3.38 | $3.38 | 752,800 | — | — |
| 2024-07-01 | $3.27 | $3.27 | 1,141,900 | — | — |
| 2024-06-28 | $3.26 | $3.26 | 3,081,900 | — | — |
| 2024-06-27 | $3.36 | $3.36 | 640,500 | — | — |
| 2024-06-26 | $3.27 | $3.27 | 831,000 | — | — |
| 2024-06-25 | $3.23 | $3.23 | 971,600 | — | — |
| 2024-06-24 | $3.24 | $3.24 | 1,789,500 | — | — |
| 2024-06-21 | $3.06 | $3.06 | 5,624,500 | — | — |
| 2024-06-20 | $3.09 | $3.09 | 1,334,900 | — | — |
| 2024-06-18 | $3.07 | $3.07 | 1,115,800 | — | — |
| 2024-06-17 | $3.03 | $3.03 | 1,132,000 | — | — |
| 2024-06-14 | $3.07 | $3.07 | 1,203,500 | — | — |
| 2024-06-13 | $3.15 | $3.15 | 1,477,200 | — | — |
| 2024-06-12 | $3.19 | $3.19 | 1,083,100 | — | — |
| 2024-06-11 | $3.30 | $3.30 | 1,410,900 | — | — |
| 2024-06-10 | $3.52 | $3.52 | 1,666,600 | — | — |
| 2024-06-07 | $3.47 | $3.47 | 773,200 | — | — |
| 2024-06-06 | $3.56 | $3.56 | 905,100 | — | — |
| 2024-06-05 | $3.68 | $3.68 | 861,600 | — | — |
| 2024-06-04 | $3.77 | $3.77 | 1,391,300 | — | — |
| 2024-06-03 | $3.59 | $3.59 | 1,132,300 | — | — |
| 2024-05-31 | $3.50 | $3.50 | 4,912,400 | — | — |
| 2024-05-30 | $3.60 | $3.60 | 1,240,300 | — | — |
| 2024-05-29 | $3.44 | $3.44 | 1,159,000 | — | — |
| 2024-05-28 | $3.40 | $3.40 | 1,334,800 | — | — |
| 2024-05-24 | $3.45 | $3.45 | 1,234,300 | — | — |
| 2024-05-23 | $3.50 | $3.50 | 1,239,300 | — | — |
| 2024-05-22 | $3.54 | $3.54 | 1,364,300 | — | — |
| 2024-05-21 | $3.68 | $3.68 | 878,600 | — | — |
| 2024-05-20 | $3.74 | $3.74 | 854,700 | — | — |
| 2024-05-17 | $3.82 | $3.82 | 1,242,200 | — | — |
| 2024-05-16 | $3.94 | $3.94 | 722,900 | — | — |
| 2024-05-15 | $3.96 | $3.96 | 757,200 | — | — |
| 2024-05-14 | $3.87 | $3.87 | 1,144,000 | — | — |
| 2024-05-13 | $3.94 | $3.94 | 1,270,000 | — | — |
| 2024-05-10 | $3.70 | $3.70 | 920,700 | — | — |
| 2024-05-09 | $3.81 | $3.81 | 957,300 | — | — |
| 2024-05-08 | $3.82 | $3.82 | 725,700 | — | — |
| 2024-05-07 | $3.76 | $3.76 | 903,700 | — | — |
| 2024-05-06 | $3.86 | $3.86 | 1,389,200 | — | — |
| 2024-05-03 | $3.87 | $3.87 | 1,556,700 | — | — |
| 2024-05-02 | $3.68 | $3.68 | 1,420,700 | — | — |
| 2024-05-01 | $3.49 | $3.49 | 2,771,000 | — | — |
| 2024-04-30 | $3.15 | $3.15 | 1,606,200 | — | — |
| 2024-04-29 | $3.30 | $3.30 | 1,875,400 | — | — |
| 2024-04-26 | $3.06 | $3.06 | 524,900 | — | — |
| 2024-04-25 | $2.99 | $2.99 | 792,200 | — | — |
| 2024-04-24 | $3.07 | $3.07 | 751,500 | — | — |
| 2024-04-23 | $3.03 | $3.03 | 736,200 | — | — |
| 2024-04-22 | $3.05 | $3.05 | 774,100 | — | — |
| 2024-04-19 | $3.06 | $3.06 | 827,000 | — | — |
| 2024-04-18 | $3.02 | $3.02 | 809,600 | — | — |
| 2024-04-17 | $3.02 | $3.02 | 677,300 | — | — |
| 2024-04-16 | $3.09 | $3.09 | 719,800 | — | — |
| 2024-04-15 | $3.17 | $3.17 | 601,400 | — | — |
| 2024-04-12 | $3.20 | $3.20 | 813,000 | — | — |
| 2024-04-11 | $3.31 | $3.31 | 817,700 | — | — |
| 2024-04-10 | $3.33 | $3.33 | 887,400 | — | — |
| 2024-04-09 | $3.38 | $3.38 | 547,200 | — | — |
| 2024-04-08 | $3.35 | $3.35 | 629,700 | — | — |
| 2024-04-05 | $3.24 | $3.24 | 556,600 | — | — |
| 2024-04-04 | $3.24 | $3.24 | 666,300 | — | — |
| 2024-04-03 | $3.24 | $3.24 | 582,700 | — | — |
| 2024-04-02 | $3.22 | $3.22 | 735,600 | — | — |
| 2024-04-01 | $3.27 | $3.27 | 497,100 | — | — |
| 2024-03-28 | $3.38 | $3.38 | 844,300 | — | — |
| 2024-03-27 | $3.32 | $3.32 | 796,100 | — | — |
| 2024-03-26 | $3.20 | $3.20 | 636,600 | — | — |
| 2024-03-25 | $3.23 | $3.23 | 527,600 | — | — |
| 2024-03-22 | $3.26 | $3.26 | 663,600 | — | — |
| 2024-03-21 | $3.39 | $3.39 | 1,115,700 | — | — |
| 2024-03-20 | $3.41 | $3.41 | 1,053,600 | — | — |
| 2024-03-19 | $3.34 | $3.34 | 755,400 | — | — |
| 2024-03-18 | $3.26 | $3.26 | 839,200 | — | — |
| 2024-03-15 | $3.28 | $3.28 | 2,150,300 | — | — |
| 2024-03-14 | $3.20 | $3.20 | 1,778,400 | — | — |
| 2024-03-13 | $3.18 | $3.18 | 1,133,500 | — | — |
| 2024-03-12 | $3.23 | $3.23 | 1,168,100 | — | — |
| 2024-03-11 | $3.30 | $3.30 | 635,400 | — | — |
| 2024-03-08 | $3.37 | $3.37 | 792,100 | — | — |
| 2024-03-07 | $3.35 | $3.35 | 608,700 | — | — |
| 2024-03-06 | $3.35 | $3.35 | 1,293,600 | — | — |
| 2024-03-05 | $3.31 | $3.31 | 1,801,200 | — | — |
| 2024-03-04 | $3.39 | $3.39 | 1,219,800 | — | — |
| 2024-03-01 | $3.34 | $3.34 | 1,458,000 | — | — |
| 2024-02-29 | $3.44 | $3.44 | 1,447,500 | — | — |
| 2024-02-28 | $3.35 | $3.35 | 1,558,200 | — | — |
| 2024-02-27 | $3.56 | $3.56 | 1,143,700 | — | — |
| 2024-02-26 | $3.53 | $3.53 | 1,319,600 | — | — |
| 2024-02-23 | $3.50 | $3.50 | 1,266,000 | — | — |
| 2024-02-22 | $3.51 | $3.51 | 1,113,500 | — | — |
| 2024-02-21 | $3.51 | $3.51 | 1,213,900 | — | — |
| 2024-02-20 | $3.56 | $3.56 | 1,531,900 | — | — |
| 2024-02-16 | $3.65 | $3.65 | 1,770,000 | — | — |
| 2024-02-15 | $3.70 | $3.70 | 1,835,800 | — | — |
| 2024-02-14 | $3.47 | $3.47 | 2,027,700 | — | — |
| 2024-02-13 | $3.40 | $3.40 | 1,172,200 | — | — |
| 2024-02-12 | $3.57 | $3.57 | 986,900 | — | — |
| 2024-02-09 | $3.45 | $3.45 | 930,600 | — | — |
| 2024-02-08 | $3.39 | $3.39 | 1,302,100 | — | — |
| 2024-02-07 | $3.47 | $3.47 | 691,400 | — | — |
| 2024-02-06 | $3.57 | $3.57 | 591,100 | — | — |
| 2024-02-05 | $3.48 | $3.48 | 780,000 | — | — |
| 2024-02-02 | $3.60 | $3.60 | 814,900 | — | — |
| 2024-02-01 | $3.70 | $3.70 | 683,700 | — | — |
| 2024-01-31 | $3.60 | $3.60 | 953,600 | — | — |
| 2024-01-30 | $3.70 | $3.70 | 718,200 | — | — |
| 2024-01-29 | $3.78 | $3.78 | 853,600 | — | — |
| 2024-01-26 | $3.68 | $3.68 | 902,100 | — | — |
| 2024-01-25 | $3.63 | $3.63 | 1,287,400 | — | — |
| 2024-01-24 | $3.69 | $3.69 | 954,700 | — | — |
| 2024-01-23 | $3.74 | $3.74 | 1,090,500 | — | — |
| 2024-01-22 | $3.70 | $3.70 | 1,000,900 | — | — |
| 2024-01-19 | $3.58 | $3.58 | 817,400 | — | — |
| 2024-01-18 | $3.48 | $3.48 | 819,300 | — | — |
| 2024-01-17 | $3.47 | $3.47 | 637,900 | — | — |
| 2024-01-16 | $3.49 | $3.49 | 883,500 | — | — |
| 2024-01-12 | $3.53 | $3.53 | 588,300 | — | — |
| 2024-01-11 | $3.52 | $3.52 | 1,040,300 | — | — |
| 2024-01-10 | $3.44 | $3.44 | 969,400 | — | — |
| 2024-01-09 | $3.44 | $3.44 | 964,700 | — | — |
| 2024-01-08 | $3.61 | $3.61 | 825,300 | — | — |
| 2024-01-05 | $3.46 | $3.46 | 1,361,600 | — | — |
| 2024-01-04 | $3.45 | $3.45 | 1,074,400 | — | — |
| 2024-01-03 | $3.56 | $3.56 | 830,500 | — | — |
| 2024-01-02 | $3.69 | $3.69 | 775,100 | — | — |