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
- 2019-02-11 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 | $2.75 | $2.75 | 82,300 | — | — |
| 2024-12-30 | $2.73 | $2.73 | 77,200 | — | — |
| 2024-12-27 | $2.88 | $2.88 | 42,700 | — | — |
| 2024-12-26 | $2.91 | $2.91 | 49,900 | — | — |
| 2024-12-24 | $2.86 | $2.86 | 27,800 | — | — |
| 2024-12-23 | $2.84 | $2.84 | 54,900 | — | — |
| 2024-12-20 | $2.85 | $2.85 | 63,900 | — | — |
| 2024-12-19 | $2.93 | $2.93 | 63,500 | — | — |
| 2024-12-18 | $3.04 | $3.04 | 153,000 | — | — |
| 2024-12-17 | $2.79 | $2.79 | 91,300 | — | — |
| 2024-12-16 | $2.94 | $2.94 | 153,000 | — | — |
| 2024-12-13 | $3.05 | $3.05 | 202,900 | — | — |
| 2024-12-12 | $3.33 | $3.33 | 87,900 | — | — |
| 2024-12-11 | $3.38 | $3.38 | 41,000 | — | — |
| 2024-12-10 | $3.44 | $3.44 | 26,400 | — | — |
| 2024-12-09 | $3.44 | $3.44 | 48,500 | — | — |
| 2024-12-06 | $3.41 | $3.41 | 39,000 | — | — |
| 2024-12-05 | $3.40 | $3.40 | 51,700 | — | — |
| 2024-12-04 | $3.50 | $3.50 | 39,200 | — | — |
| 2024-12-03 | $3.44 | $3.44 | 60,800 | — | — |
| 2024-12-02 | $3.46 | $3.46 | 55,200 | — | — |
| 2024-11-29 | $3.59 | $3.59 | 55,800 | — | — |
| 2024-11-27 | $3.51 | $3.51 | 22,500 | — | — |
| 2024-11-26 | $3.48 | $3.48 | 48,600 | — | — |
| 2024-11-25 | $3.56 | $3.56 | 44,000 | — | — |
| 2024-11-22 | $3.57 | $3.57 | 40,200 | — | — |
| 2024-11-21 | $3.46 | $3.46 | 33,100 | — | — |
| 2024-11-20 | $3.45 | $3.45 | 37,400 | — | — |
| 2024-11-19 | $3.48 | $3.48 | 47,900 | — | — |
| 2024-11-18 | $3.54 | $3.54 | 57,700 | — | — |
| 2024-11-15 | $3.54 | $3.54 | 65,800 | — | — |
| 2024-11-14 | $3.68 | $3.68 | 326,200 | — | — |
| 2024-11-13 | $3.64 | $3.64 | 89,200 | — | — |
| 2024-11-12 | $3.68 | $3.68 | 63,300 | — | — |
| 2024-11-11 | $3.77 | $3.77 | 99,200 | — | — |
| 2024-11-08 | $3.83 | $3.83 | 72,300 | — | — |
| 2024-11-07 | $3.90 | $3.90 | 37,200 | — | — |
| 2024-11-06 | $3.91 | $3.91 | 36,800 | — | — |
| 2024-11-05 | $3.91 | $3.91 | 36,600 | — | — |
| 2024-11-04 | $3.78 | $3.78 | 60,800 | — | — |
| 2024-11-01 | $3.89 | $3.89 | 20,900 | — | — |
| 2024-10-31 | $3.87 | $3.87 | 40,300 | — | — |
| 2024-10-30 | $3.93 | $3.93 | 39,700 | — | — |
| 2024-10-29 | $3.94 | $3.94 | 29,800 | — | — |
| 2024-10-28 | $4.00 | $4.00 | 35,100 | — | — |
| 2024-10-25 | $4.04 | $4.04 | 72,800 | — | — |
| 2024-10-24 | $4.01 | $4.01 | 41,900 | — | — |
| 2024-10-23 | $4.08 | $4.08 | 38,500 | — | — |
| 2024-10-22 | $4.19 | $4.19 | 63,300 | — | — |
| 2024-10-21 | $4.13 | $4.13 | 29,700 | — | — |
| 2024-10-18 | $4.08 | $4.08 | 33,200 | — | — |
| 2024-10-17 | $4.11 | $4.11 | 32,800 | — | — |
| 2024-10-16 | $4.08 | $4.08 | 59,500 | — | — |
| 2024-10-15 | $4.00 | $4.00 | 52,500 | — | — |
| 2024-10-14 | $4.05 | $4.05 | 34,000 | — | — |
| 2024-10-11 | $4.09 | $4.09 | 35,400 | — | — |
| 2024-10-10 | $3.98 | $3.98 | 48,400 | — | — |
| 2024-10-09 | $4.07 | $4.07 | 35,700 | — | — |
| 2024-10-08 | $4.12 | $4.12 | 21,200 | — | — |
| 2024-10-07 | $4.10 | $4.10 | 53,000 | — | — |
| 2024-10-04 | $4.10 | $4.10 | 32,200 | — | — |
| 2024-10-03 | $4.16 | $4.16 | 36,100 | — | — |
| 2024-10-02 | $4.29 | $4.29 | 125,700 | — | — |
| 2024-10-01 | $4.15 | $4.15 | 72,300 | — | — |
| 2024-09-30 | $4.22 | $4.22 | 81,200 | — | — |
| 2024-09-27 | $4.11 | $4.11 | 35,800 | — | — |
| 2024-09-26 | $4.06 | $4.06 | 55,300 | — | — |
| 2024-09-25 | $3.95 | $3.95 | 55,800 | — | — |
| 2024-09-24 | $4.06 | $4.06 | 30,200 | — | — |
| 2024-09-23 | $4.05 | $4.05 | 60,000 | — | — |
| 2024-09-20 | $4.02 | $4.02 | 70,100 | — | — |
| 2024-09-19 | $4.32 | $4.32 | 24,500 | — | — |
| 2024-09-18 | $4.24 | $4.24 | 20,100 | — | — |
| 2024-09-17 | $4.25 | $4.25 | 167,500 | — | — |
| 2024-09-16 | $4.17 | $4.17 | 53,900 | — | — |
| 2024-09-13 | $4.32 | $4.32 | 99,400 | — | — |
| 2024-09-12 | $4.43 | $4.43 | 23,000 | — | — |
| 2024-09-11 | $4.42 | $4.42 | 57,800 | — | — |
| 2024-09-10 | $4.45 | $4.45 | 28,900 | — | — |
| 2024-09-09 | $4.32 | $4.32 | 51,900 | — | — |
| 2024-09-06 | $4.40 | $4.40 | 19,500 | — | — |
| 2024-09-05 | $4.54 | $4.54 | 57,700 | — | — |
| 2024-09-04 | $4.38 | $4.38 | 74,200 | — | — |
| 2024-09-03 | $4.51 | $4.51 | 79,300 | — | — |
| 2024-08-30 | $4.54 | $4.54 | 29,200 | — | — |
| 2024-08-29 | $4.58 | $4.58 | 19,100 | — | — |
| 2024-08-28 | $4.69 | $4.69 | 33,300 | — | — |
| 2024-08-27 | $4.80 | $4.80 | 19,900 | — | — |
| 2024-08-26 | $4.93 | $4.93 | 40,200 | — | — |
| 2024-08-23 | $4.81 | $4.81 | 18,200 | — | — |
| 2024-08-22 | $4.87 | $4.87 | 24,200 | — | — |
| 2024-08-21 | $4.96 | $4.96 | 20,400 | — | — |
| 2024-08-20 | $5.03 | $5.03 | 29,000 | — | — |
| 2024-08-19 | $4.84 | $4.84 | 60,000 | — | — |
| 2024-08-16 | $4.66 | $4.66 | 103,000 | — | — |
| 2024-08-15 | $4.78 | $4.78 | 45,400 | — | — |
| 2024-08-14 | $4.92 | $4.92 | 52,900 | — | — |
| 2024-08-13 | $5.14 | $5.14 | 23,300 | — | — |
| 2024-08-12 | $5.21 | $5.21 | 29,700 | — | — |
| 2024-08-09 | $4.99 | $4.99 | 17,800 | — | — |
| 2024-08-08 | $5.04 | $5.04 | 58,100 | — | — |
| 2024-08-07 | $4.63 | $4.63 | 20,700 | — | — |
| 2024-08-06 | $4.73 | $4.73 | 45,900 | — | — |
| 2024-08-05 | $4.60 | $4.60 | 69,500 | — | — |
| 2024-08-02 | $4.92 | $4.92 | 68,900 | — | — |
| 2024-08-01 | $5.29 | $5.29 | 62,600 | — | — |
| 2024-07-31 | $5.40 | $5.40 | 103,500 | — | — |
| 2024-07-30 | $5.04 | $5.04 | 48,600 | — | — |
| 2024-07-29 | $4.90 | $4.90 | 37,700 | — | — |
| 2024-07-26 | $4.80 | $4.80 | 26,000 | — | — |
| 2024-07-25 | $4.76 | $4.76 | 18,700 | — | — |
| 2024-07-24 | $4.76 | $4.76 | 22,500 | — | — |
| 2024-07-23 | $4.90 | $4.90 | 39,200 | — | — |
| 2024-07-22 | $4.96 | $4.96 | 65,200 | — | — |
| 2024-07-19 | $4.50 | $4.50 | 49,200 | — | — |
| 2024-07-18 | $4.55 | $4.55 | 23,900 | — | — |
| 2024-07-17 | $4.70 | $4.70 | 34,000 | — | — |
| 2024-07-16 | $4.75 | $4.75 | 84,000 | — | — |
| 2024-07-15 | $4.50 | $4.50 | 51,100 | — | — |
| 2024-07-12 | $4.49 | $4.49 | 50,100 | — | — |
| 2024-07-11 | $4.53 | $4.53 | 28,900 | — | — |
| 2024-07-10 | $4.50 | $4.50 | 41,900 | — | — |
| 2024-07-09 | $4.54 | $4.54 | 28,100 | — | — |
| 2024-07-08 | $4.42 | $4.42 | 57,800 | — | — |
| 2024-07-05 | $4.52 | $4.52 | 63,800 | — | — |
| 2024-07-03 | $4.82 | $4.82 | 33,300 | — | — |
| 2024-07-02 | $4.56 | $4.56 | 53,300 | — | — |
| 2024-07-01 | $4.64 | $4.64 | 40,000 | — | — |
| 2024-06-28 | $4.60 | $4.60 | 49,100 | — | — |
| 2024-06-27 | $4.76 | $4.76 | 49,300 | — | — |
| 2024-06-26 | $4.88 | $4.88 | 36,600 | — | — |
| 2024-06-25 | $4.87 | $4.87 | 68,300 | — | — |
| 2024-06-24 | $4.87 | $4.87 | 65,800 | — | — |
| 2024-06-21 | $4.83 | $4.83 | 66,100 | — | — |
| 2024-06-20 | $4.85 | $4.85 | 76,200 | — | — |
| 2024-06-18 | $4.65 | $4.65 | 62,000 | — | — |
| 2024-06-17 | $4.70 | $4.70 | 197,500 | — | — |
| 2024-06-14 | $4.07 | $4.07 | 40,800 | — | — |
| 2024-06-13 | $4.25 | $4.25 | 43,600 | — | — |
| 2024-06-12 | $4.44 | $4.44 | 44,100 | — | — |
| 2024-06-11 | $4.52 | $4.52 | 23,600 | — | — |
| 2024-06-10 | $4.61 | $4.61 | 33,800 | — | — |
| 2024-06-07 | $4.59 | $4.59 | 52,400 | — | — |
| 2024-06-06 | $4.80 | $4.80 | 41,800 | — | — |
| 2024-06-05 | $4.75 | $4.75 | 73,500 | — | — |
| 2024-06-04 | $4.55 | $4.55 | 41,000 | — | — |
| 2024-06-03 | $4.57 | $4.57 | 60,400 | — | — |
| 2024-05-31 | $4.65 | $4.65 | 91,000 | — | — |
| 2024-05-30 | $4.68 | $4.68 | 80,500 | — | — |
| 2024-05-29 | $4.33 | $4.33 | 66,200 | — | — |
| 2024-05-28 | $4.65 | $4.65 | 217,000 | — | — |
| 2024-05-24 | $3.94 | $3.94 | 54,500 | — | — |
| 2024-05-23 | $3.81 | $3.81 | 33,400 | — | — |
| 2024-05-22 | $3.92 | $3.92 | 47,300 | — | — |
| 2024-05-21 | $4.03 | $4.03 | 82,100 | — | — |
| 2024-05-20 | $3.93 | $3.93 | 67,500 | — | — |
| 2024-05-17 | $3.95 | $3.95 | 113,700 | — | — |
| 2024-05-16 | $4.09 | $4.09 | 422,100 | — | — |
| 2024-05-15 | $3.55 | $3.55 | 72,200 | — | — |
| 2024-05-14 | $3.72 | $3.72 | 75,000 | — | — |
| 2024-05-13 | $3.85 | $3.85 | 95,800 | — | — |
| 2024-05-10 | $3.60 | $3.60 | 26,900 | — | — |
| 2024-05-09 | $3.52 | $3.52 | 37,700 | — | — |
| 2024-05-08 | $3.61 | $3.61 | 81,400 | — | — |
| 2024-05-07 | $3.48 | $3.48 | 132,000 | — | — |
| 2024-05-06 | $3.21 | $3.21 | 13,600 | — | — |
| 2024-05-03 | $3.16 | $3.16 | 72,400 | — | — |
| 2024-05-02 | $3.11 | $3.11 | 80,700 | — | — |
| 2024-05-01 | $3.04 | $3.04 | 54,700 | — | — |
| 2024-04-30 | $3.13 | $3.13 | 28,600 | — | — |
| 2024-04-29 | $3.24 | $3.24 | 33,400 | — | — |
| 2024-04-26 | $3.23 | $3.23 | 43,100 | — | — |
| 2024-04-25 | $3.23 | $3.23 | 28,600 | — | — |
| 2024-04-24 | $3.26 | $3.26 | 103,200 | — | — |
| 2024-04-23 | $3.28 | $3.28 | 60,100 | — | — |
| 2024-04-22 | $3.30 | $3.30 | 148,200 | — | — |
| 2024-04-19 | $3.37 | $3.37 | 55,000 | — | — |
| 2024-04-18 | $3.44 | $3.44 | 29,700 | — | — |
| 2024-04-17 | $3.51 | $3.51 | 29,800 | — | — |
| 2024-04-16 | $3.62 | $3.62 | 167,200 | — | — |
| 2024-04-15 | $3.54 | $3.54 | 93,100 | — | — |
| 2024-04-12 | $3.71 | $3.71 | 62,300 | — | — |
| 2024-04-11 | $3.56 | $3.56 | 44,600 | — | — |
| 2024-04-10 | $3.58 | $3.58 | 37,800 | — | — |
| 2024-04-09 | $3.61 | $3.61 | 39,700 | — | — |
| 2024-04-08 | $3.70 | $3.70 | 65,700 | — | — |
| 2024-04-05 | $3.66 | $3.66 | 43,400 | — | — |
| 2024-04-04 | $3.66 | $3.66 | 71,700 | — | — |
| 2024-04-03 | $3.78 | $3.78 | 130,500 | — | — |
| 2024-04-02 | $3.65 | $3.65 | 116,200 | — | — |
| 2024-04-01 | $3.52 | $3.52 | 64,900 | — | — |
| 2024-03-28 | $3.44 | $3.44 | 160,800 | — | — |
| 2024-03-27 | $3.57 | $3.57 | 222,600 | — | — |
| 2024-03-26 | $3.50 | $3.50 | 104,350 | — | — |
| 2024-03-25 | $3.60 | $3.60 | 196,360 | — | — |
| 2024-03-22 | $4.03 | $4.03 | 24,680 | — | — |
| 2024-03-21 | $4.09 | $4.09 | 23,280 | — | — |
| 2024-03-20 | $4.10 | $4.10 | 40,670 | — | — |
| 2024-03-19 | $4.04 | $4.04 | 28,140 | — | — |
| 2024-03-18 | $4.11 | $4.11 | 22,520 | — | — |
| 2024-03-15 | $4.10 | $4.10 | 48,060 | — | — |
| 2024-03-14 | $4.30 | $4.30 | 38,960 | — | — |
| 2024-03-13 | $4.30 | $4.30 | 41,260 | — | — |
| 2024-03-12 | $4.23 | $4.23 | 30,980 | — | — |
| 2024-03-11 | $4.22 | $4.22 | 27,710 | — | — |
| 2024-03-08 | $4.30 | $4.30 | 50,750 | — | — |
| 2024-03-07 | $4.37 | $4.37 | 27,110 | — | — |
| 2024-03-06 | $4.32 | $4.32 | 22,600 | — | — |
| 2024-03-05 | $4.40 | $4.40 | 32,330 | — | — |
| 2024-03-04 | $4.45 | $4.45 | 51,920 | — | — |
| 2024-03-01 | $4.56 | $4.56 | 44,090 | — | — |
| 2024-02-29 | $4.46 | $4.46 | 45,340 | — | — |
| 2024-02-28 | $4.49 | $4.49 | 50,170 | — | — |
| 2024-02-27 | $4.44 | $4.44 | 33,490 | — | — |
| 2024-02-26 | $4.43 | $4.43 | 52,640 | — | — |
| 2024-02-23 | $4.48 | $4.48 | 103,720 | — | — |
| 2024-02-22 | $3.97 | $3.97 | 60,590 | — | — |
| 2024-02-21 | $4.10 | $4.10 | 36,070 | — | — |
| 2024-02-20 | $4.16 | $4.16 | 40,800 | — | — |
| 2024-02-16 | $4.34 | $4.34 | 64,490 | — | — |
| 2024-02-15 | $4.38 | $4.38 | 27,800 | — | — |
| 2024-02-14 | $4.38 | $4.38 | 22,060 | — | — |
| 2024-02-13 | $4.35 | $4.35 | 53,250 | — | — |
| 2024-02-12 | $4.40 | $4.40 | 56,950 | — | — |
| 2024-02-09 | $4.55 | $4.55 | 25,260 | — | — |
| 2024-02-08 | $4.55 | $4.55 | 19,670 | — | — |
| 2024-02-07 | $4.49 | $4.49 | 67,580 | — | — |
| 2024-02-06 | $4.69 | $4.69 | 45,700 | — | — |
| 2024-02-05 | $4.70 | $4.70 | 34,140 | — | — |
| 2024-02-02 | $4.93 | $4.93 | 26,660 | — | — |
| 2024-02-01 | $4.80 | $4.80 | 28,410 | — | — |
| 2024-01-31 | $4.90 | $4.90 | 34,590 | — | — |
| 2024-01-30 | $5.02 | $5.02 | 31,860 | — | — |
| 2024-01-29 | $5.15 | $5.15 | 78,410 | — | — |
| 2024-01-26 | $4.97 | $4.97 | 37,710 | — | — |
| 2024-01-25 | $5.20 | $5.20 | 46,160 | — | — |
| 2024-01-24 | $5.08 | $5.08 | 62,380 | — | — |
| 2024-01-23 | $4.80 | $4.80 | 26,630 | — | — |
| 2024-01-22 | $4.69 | $4.69 | 39,830 | — | — |
| 2024-01-19 | $4.59 | $4.59 | 68,310 | — | — |
| 2024-01-18 | $4.80 | $4.80 | 27,010 | — | — |
| 2024-01-17 | $4.95 | $4.95 | 37,190 | — | — |
| 2024-01-16 | $5.03 | $5.03 | 86,720 | — | — |
| 2024-01-12 | $5.06 | $5.06 | 65,480 | — | — |
| 2024-01-11 | $4.98 | $4.98 | 69,800 | — | — |
| 2024-01-10 | $5.28 | $5.28 | 69,410 | — | — |
| 2024-01-09 | $5.59 | $5.59 | 74,830 | — | — |
| 2024-01-08 | $5.86 | $5.86 | 141,170 | — | — |
| 2024-01-05 | $6.03 | $6.03 | 104,130 | — | — |
| 2024-01-04 | $5.98 | $5.98 | 279,390 | — | — |
| 2024-01-03 | $5.83 | $5.83 | 475,430 | — | — |
| 2024-01-02 | $4.89 | $4.89 | 738,550 | — | — |