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
- 2021-06-10 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 | 160,300 | — | — |
| 2024-12-30 | $3.64 | $3.64 | 58,000 | — | — |
| 2024-12-27 | $3.69 | $3.69 | 75,900 | — | — |
| 2024-12-26 | $3.81 | $3.81 | 130,000 | — | — |
| 2024-12-24 | $3.77 | $3.77 | 67,000 | — | — |
| 2024-12-23 | $3.71 | $3.71 | 97,600 | — | — |
| 2024-12-20 | $3.64 | $3.64 | 226,900 | — | — |
| 2024-12-19 | $3.55 | $3.55 | 122,500 | — | — |
| 2024-12-18 | $3.50 | $3.50 | 209,400 | — | — |
| 2024-12-17 | $3.71 | $3.71 | 130,700 | — | — |
| 2024-12-16 | $3.73 | $3.73 | 127,500 | — | — |
| 2024-12-13 | $3.65 | $3.65 | 142,000 | — | — |
| 2024-12-12 | $3.40 | $3.40 | 254,500 | — | — |
| 2024-12-11 | $3.52 | $3.52 | 1,763,300 | — | — |
| 2024-12-10 | $3.75 | $3.75 | 152,100 | — | — |
| 2024-12-09 | $3.78 | $3.78 | 97,100 | — | — |
| 2024-12-06 | $3.70 | $3.70 | 141,500 | — | — |
| 2024-12-05 | $3.89 | $3.89 | 80,400 | — | — |
| 2024-12-04 | $3.88 | $3.88 | 84,900 | — | — |
| 2024-12-03 | $3.90 | $3.90 | 105,500 | — | — |
| 2024-12-02 | $3.90 | $3.90 | 91,600 | — | — |
| 2024-11-29 | $3.89 | $3.89 | 49,600 | — | — |
| 2024-11-27 | $3.92 | $3.92 | 75,900 | — | — |
| 2024-11-26 | $3.87 | $3.87 | 75,100 | — | — |
| 2024-11-25 | $3.86 | $3.86 | 124,600 | — | — |
| 2024-11-22 | $3.85 | $3.85 | 96,500 | — | — |
| 2024-11-21 | $3.92 | $3.92 | 89,600 | — | — |
| 2024-11-20 | $3.80 | $3.80 | 166,000 | — | — |
| 2024-11-19 | $3.69 | $3.69 | 241,600 | — | — |
| 2024-11-18 | $3.83 | $3.83 | 117,800 | — | — |
| 2024-11-15 | $3.96 | $3.96 | 74,700 | — | — |
| 2024-11-14 | $3.97 | $3.97 | 74,100 | — | — |
| 2024-11-13 | $4.01 | $4.01 | 86,300 | — | — |
| 2024-11-12 | $4.06 | $4.06 | 82,600 | — | — |
| 2024-11-11 | $4.10 | $4.10 | 96,000 | — | — |
| 2024-11-08 | $4.02 | $4.02 | 148,100 | — | — |
| 2024-11-07 | $4.35 | $4.35 | 185,600 | — | — |
| 2024-11-06 | $4.33 | $4.33 | 196,300 | — | — |
| 2024-11-05 | $4.15 | $4.15 | 80,700 | — | — |
| 2024-11-04 | $4.11 | $4.11 | 64,600 | — | — |
| 2024-11-01 | $4.14 | $4.14 | 56,000 | — | — |
| 2024-10-31 | $4.17 | $4.17 | 67,300 | — | — |
| 2024-10-30 | $4.22 | $4.22 | 83,400 | — | — |
| 2024-10-29 | $4.23 | $4.23 | 68,300 | — | — |
| 2024-10-28 | $4.24 | $4.24 | 65,500 | — | — |
| 2024-10-25 | $4.19 | $4.19 | 103,400 | — | — |
| 2024-10-24 | $4.17 | $4.17 | 98,300 | — | — |
| 2024-10-23 | $4.19 | $4.19 | 212,600 | — | — |
| 2024-10-22 | $4.41 | $4.41 | 215,800 | — | — |
| 2024-10-21 | $4.48 | $4.48 | 60,600 | — | — |
| 2024-10-18 | $4.55 | $4.55 | 35,900 | — | — |
| 2024-10-17 | $4.64 | $4.64 | 68,000 | — | — |
| 2024-10-16 | $4.66 | $4.66 | 55,800 | — | — |
| 2024-10-15 | $4.54 | $4.54 | 54,300 | — | — |
| 2024-10-14 | $4.50 | $4.50 | 36,500 | — | — |
| 2024-10-11 | $4.49 | $4.49 | 60,000 | — | — |
| 2024-10-10 | $4.47 | $4.47 | 51,600 | — | — |
| 2024-10-09 | $4.45 | $4.45 | 124,300 | — | — |
| 2024-10-08 | $4.43 | $4.43 | 81,200 | — | — |
| 2024-10-07 | $4.49 | $4.49 | 46,600 | — | — |
| 2024-10-04 | $4.50 | $4.50 | 60,200 | — | — |
| 2024-10-03 | $4.43 | $4.43 | 45,400 | — | — |
| 2024-10-02 | $4.47 | $4.47 | 35,200 | — | — |
| 2024-10-01 | $4.47 | $4.47 | 123,000 | — | — |
| 2024-09-30 | $4.41 | $4.41 | 104,900 | — | — |
| 2024-09-27 | $4.49 | $4.49 | 60,400 | — | — |
| 2024-09-26 | $4.52 | $4.52 | 48,800 | — | — |
| 2024-09-25 | $4.49 | $4.49 | 37,500 | — | — |
| 2024-09-24 | $4.46 | $4.46 | 44,900 | — | — |
| 2024-09-23 | $4.45 | $4.45 | 94,400 | — | — |
| 2024-09-20 | $4.50 | $4.50 | 508,800 | — | — |
| 2024-09-19 | $4.79 | $4.79 | 75,300 | — | — |
| 2024-09-18 | $4.65 | $4.65 | 79,500 | — | — |
| 2024-09-17 | $4.72 | $4.72 | 80,900 | — | — |
| 2024-09-16 | $4.57 | $4.57 | 56,900 | — | — |
| 2024-09-13 | $4.76 | $4.76 | 63,900 | — | — |
| 2024-09-12 | $4.84 | $4.84 | 51,400 | — | — |
| 2024-09-11 | $4.87 | $4.87 | 43,100 | — | — |
| 2024-09-10 | $4.84 | $4.84 | 101,100 | — | — |
| 2024-09-09 | $4.81 | $4.81 | 76,400 | — | — |
| 2024-09-06 | $4.71 | $4.71 | 41,000 | — | — |
| 2024-09-05 | $4.71 | $4.71 | 33,800 | — | — |
| 2024-09-04 | $4.72 | $4.72 | 39,000 | — | — |
| 2024-09-03 | $4.79 | $4.79 | 70,300 | — | — |
| 2024-08-30 | $4.91 | $4.91 | 53,500 | — | — |
| 2024-08-29 | $4.81 | $4.81 | 65,000 | — | — |
| 2024-08-28 | $4.83 | $4.83 | 86,800 | — | — |
| 2024-08-27 | $4.81 | $4.81 | 68,800 | — | — |
| 2024-08-26 | $4.85 | $4.85 | 97,200 | — | — |
| 2024-08-23 | $4.78 | $4.78 | 64,100 | — | — |
| 2024-08-22 | $4.54 | $4.54 | 62,700 | — | — |
| 2024-08-21 | $4.55 | $4.55 | 107,200 | — | — |
| 2024-08-20 | $4.33 | $4.33 | 45,000 | — | — |
| 2024-08-19 | $4.39 | $4.39 | 43,300 | — | — |
| 2024-08-16 | $4.35 | $4.35 | 75,500 | — | — |
| 2024-08-15 | $4.26 | $4.26 | 107,100 | — | — |
| 2024-08-14 | $4.04 | $4.04 | 82,100 | — | — |
| 2024-08-13 | $4.12 | $4.12 | 40,800 | — | — |
| 2024-08-12 | $4.02 | $4.02 | 61,800 | — | — |
| 2024-08-09 | $4.01 | $4.01 | 58,500 | — | — |
| 2024-08-08 | $4.03 | $4.03 | 48,900 | — | — |
| 2024-08-07 | $3.93 | $3.93 | 125,500 | — | — |
| 2024-08-06 | $3.93 | $3.93 | 167,300 | — | — |
| 2024-08-05 | $4.07 | $4.07 | 92,700 | — | — |
| 2024-08-02 | $4.24 | $4.24 | 74,400 | — | — |
| 2024-08-01 | $4.34 | $4.34 | 85,600 | — | — |
| 2024-07-31 | $4.58 | $4.58 | 63,600 | — | — |
| 2024-07-30 | $4.55 | $4.55 | 109,500 | — | — |
| 2024-07-29 | $4.52 | $4.52 | 38,900 | — | — |
| 2024-07-26 | $4.70 | $4.70 | 161,100 | — | — |
| 2024-07-25 | $4.54 | $4.54 | 83,800 | — | — |
| 2024-07-24 | $4.41 | $4.41 | 121,800 | — | — |
| 2024-07-23 | $4.49 | $4.49 | 111,700 | — | — |
| 2024-07-22 | $4.56 | $4.56 | 121,700 | — | — |
| 2024-07-19 | $4.51 | $4.51 | 76,500 | — | — |
| 2024-07-18 | $4.51 | $4.51 | 62,800 | — | — |
| 2024-07-17 | $4.67 | $4.67 | 148,400 | — | — |
| 2024-07-16 | $4.79 | $4.79 | 64,600 | — | — |
| 2024-07-15 | $4.61 | $4.61 | 111,200 | — | — |
| 2024-07-12 | $4.56 | $4.56 | 85,100 | — | — |
| 2024-07-11 | $4.53 | $4.53 | 144,800 | — | — |
| 2024-07-10 | $4.20 | $4.20 | 62,000 | — | — |
| 2024-07-09 | $4.34 | $4.34 | 112,000 | — | — |
| 2024-07-08 | $4.41 | $4.41 | 83,600 | — | — |
| 2024-07-05 | $4.52 | $4.52 | 89,700 | — | — |
| 2024-07-03 | $4.55 | $4.55 | 38,200 | — | — |
| 2024-07-02 | $4.55 | $4.55 | 92,900 | — | — |
| 2024-07-01 | $4.43 | $4.43 | 207,100 | — | — |
| 2024-06-28 | $4.49 | $4.49 | 3,328,800 | — | — |
| 2024-06-27 | $4.54 | $4.54 | 166,100 | — | — |
| 2024-06-26 | $4.40 | $4.40 | 141,000 | — | — |
| 2024-06-25 | $4.42 | $4.42 | 118,200 | — | — |
| 2024-06-24 | $4.46 | $4.46 | 181,300 | — | — |
| 2024-06-21 | $4.63 | $4.63 | 133,000 | — | — |
| 2024-06-20 | $4.67 | $4.67 | 194,100 | — | — |
| 2024-06-18 | $4.89 | $4.89 | 129,900 | — | — |
| 2024-06-17 | $4.87 | $4.87 | 180,200 | — | — |
| 2024-06-14 | $5.09 | $5.09 | 114,100 | — | — |
| 2024-06-13 | $5.30 | $5.30 | 111,100 | — | — |
| 2024-06-12 | $5.64 | $5.64 | 103,400 | — | — |
| 2024-06-11 | $5.51 | $5.51 | 130,400 | — | — |
| 2024-06-10 | $5.50 | $5.50 | 116,600 | — | — |
| 2024-06-07 | $5.60 | $5.60 | 57,100 | — | — |
| 2024-06-06 | $5.74 | $5.74 | 75,600 | — | — |
| 2024-06-05 | $5.45 | $5.45 | 70,600 | — | — |
| 2024-06-04 | $5.56 | $5.56 | 61,100 | — | — |
| 2024-06-03 | $5.59 | $5.59 | 72,700 | — | — |
| 2024-05-31 | $5.39 | $5.39 | 59,500 | — | — |
| 2024-05-30 | $5.47 | $5.47 | 60,700 | — | — |
| 2024-05-29 | $5.48 | $5.48 | 130,900 | — | — |
| 2024-05-28 | $5.53 | $5.53 | 128,500 | — | — |
| 2024-05-24 | $5.54 | $5.54 | 89,100 | — | — |
| 2024-05-23 | $5.55 | $5.55 | 84,400 | — | — |
| 2024-05-22 | $5.60 | $5.60 | 180,400 | — | — |
| 2024-05-21 | $5.53 | $5.53 | 94,900 | — | — |
| 2024-05-20 | $5.58 | $5.58 | 72,600 | — | — |
| 2024-05-17 | $5.58 | $5.58 | 73,600 | — | — |
| 2024-05-16 | $5.80 | $5.80 | 56,900 | — | — |
| 2024-05-15 | $5.89 | $5.89 | 65,100 | — | — |
| 2024-05-14 | $6.05 | $6.05 | 72,100 | — | — |
| 2024-05-13 | $6.07 | $6.07 | 114,000 | — | — |
| 2024-05-10 | $6.05 | $6.05 | 105,000 | — | — |
| 2024-05-09 | $5.90 | $5.90 | 146,400 | — | — |
| 2024-05-08 | $5.88 | $5.88 | 111,800 | — | — |
| 2024-05-07 | $5.69 | $5.69 | 175,700 | — | — |
| 2024-05-06 | $5.64 | $5.64 | 194,900 | — | — |
| 2024-05-03 | $5.74 | $5.74 | 47,200 | — | — |
| 2024-05-02 | $5.84 | $5.84 | 52,600 | — | — |
| 2024-05-01 | $5.69 | $5.69 | 54,600 | — | — |
| 2024-04-30 | $5.72 | $5.72 | 109,100 | — | — |
| 2024-04-29 | $5.89 | $5.89 | 69,100 | — | — |
| 2024-04-26 | $5.64 | $5.64 | 129,700 | — | — |
| 2024-04-25 | $5.60 | $5.60 | 203,800 | — | — |
| 2024-04-24 | $5.35 | $5.35 | 294,900 | — | — |
| 2024-04-23 | $5.30 | $5.30 | 190,800 | — | — |
| 2024-04-22 | $5.40 | $5.40 | 61,300 | — | — |
| 2024-04-19 | $5.32 | $5.32 | 136,800 | — | — |
| 2024-04-18 | $5.31 | $5.31 | 103,400 | — | — |
| 2024-04-17 | $5.10 | $5.10 | 134,400 | — | — |
| 2024-04-16 | $4.99 | $4.99 | 116,500 | — | — |
| 2024-04-15 | $4.90 | $4.90 | 297,500 | — | — |
| 2024-04-12 | $5.20 | $5.20 | 121,900 | — | — |
| 2024-04-11 | $5.54 | $5.54 | 113,400 | — | — |
| 2024-04-10 | $5.65 | $5.65 | 107,700 | — | — |
| 2024-04-09 | $5.84 | $5.84 | 59,600 | — | — |
| 2024-04-08 | $5.86 | $5.86 | 109,000 | — | — |
| 2024-04-05 | $5.90 | $5.90 | 61,400 | — | — |
| 2024-04-04 | $5.88 | $5.88 | 111,100 | — | — |
| 2024-04-03 | $5.95 | $5.95 | 139,700 | — | — |
| 2024-04-02 | $5.95 | $5.95 | 154,400 | — | — |
| 2024-04-01 | $6.00 | $6.00 | 82,300 | — | — |
| 2024-03-28 | $5.96 | $5.96 | 204,400 | — | — |
| 2024-03-27 | $5.95 | $5.95 | 144,000 | — | — |
| 2024-03-26 | $6.06 | $6.06 | 151,900 | — | — |
| 2024-03-25 | $6.04 | $6.04 | 98,100 | — | — |
| 2024-03-22 | $6.15 | $6.15 | 56,400 | — | — |
| 2024-03-21 | $6.05 | $6.05 | 119,000 | — | — |
| 2024-03-20 | $5.99 | $5.99 | 151,000 | — | — |
| 2024-03-19 | $5.95 | $5.95 | 133,900 | — | — |
| 2024-03-18 | $5.95 | $5.95 | 242,500 | — | — |
| 2024-03-15 | $5.90 | $5.90 | 119,100 | — | — |
| 2024-03-14 | $6.05 | $6.05 | 152,300 | — | — |
| 2024-03-13 | $6.06 | $6.06 | 160,800 | — | — |
| 2024-03-12 | $5.41 | $5.41 | 102,500 | — | — |
| 2024-03-11 | $5.82 | $5.82 | 175,900 | — | — |
| 2024-03-08 | $5.25 | $5.25 | 61,600 | — | — |
| 2024-03-07 | $5.26 | $5.26 | 34,100 | — | — |
| 2024-03-06 | $5.07 | $5.07 | 54,500 | — | — |
| 2024-03-05 | $5.12 | $5.12 | 81,500 | — | — |
| 2024-03-04 | $5.32 | $5.32 | 127,100 | — | — |
| 2024-03-01 | $5.25 | $5.25 | 170,400 | — | — |
| 2024-02-29 | $5.15 | $5.15 | 123,900 | — | — |
| 2024-02-28 | $4.99 | $4.99 | 101,100 | — | — |
| 2024-02-27 | $5.02 | $5.02 | 86,500 | — | — |
| 2024-02-26 | $5.02 | $5.02 | 91,100 | — | — |
| 2024-02-23 | $4.75 | $4.75 | 157,200 | — | — |
| 2024-02-22 | $4.61 | $4.61 | 27,700 | — | — |
| 2024-02-21 | $4.65 | $4.65 | 47,700 | — | — |
| 2024-02-20 | $4.68 | $4.68 | 105,900 | — | — |
| 2024-02-16 | $4.68 | $4.68 | 29,800 | — | — |
| 2024-02-15 | $4.76 | $4.76 | 29,800 | — | — |
| 2024-02-14 | $4.76 | $4.76 | 34,400 | — | — |
| 2024-02-13 | $4.56 | $4.56 | 44,700 | — | — |
| 2024-02-12 | $4.84 | $4.84 | 66,000 | — | — |
| 2024-02-09 | $4.48 | $4.48 | 63,100 | — | — |
| 2024-02-08 | $4.50 | $4.50 | 18,600 | — | — |
| 2024-02-07 | $4.40 | $4.40 | 43,300 | — | — |
| 2024-02-06 | $4.53 | $4.53 | 36,600 | — | — |
| 2024-02-05 | $4.50 | $4.50 | 47,500 | — | — |
| 2024-02-02 | $4.62 | $4.62 | 48,400 | — | — |
| 2024-02-01 | $4.43 | $4.43 | 89,200 | — | — |
| 2024-01-31 | $4.61 | $4.61 | 41,700 | — | — |
| 2024-01-30 | $4.86 | $4.86 | 45,800 | — | — |
| 2024-01-29 | $4.92 | $4.92 | 33,700 | — | — |
| 2024-01-26 | $4.94 | $4.94 | 34,600 | — | — |
| 2024-01-25 | $4.99 | $4.99 | 43,500 | — | — |
| 2024-01-24 | $5.00 | $5.00 | 39,500 | — | — |
| 2024-01-23 | $5.00 | $5.00 | 37,400 | — | — |
| 2024-01-22 | $4.99 | $4.99 | 74,400 | — | — |
| 2024-01-19 | $4.89 | $4.89 | 42,100 | — | — |
| 2024-01-18 | $5.00 | $5.00 | 187,900 | — | — |
| 2024-01-17 | $4.99 | $4.99 | 169,400 | — | — |
| 2024-01-16 | $4.78 | $4.78 | 76,200 | — | — |
| 2024-01-12 | $4.68 | $4.68 | 36,300 | — | — |
| 2024-01-11 | $4.67 | $4.67 | 68,200 | — | — |
| 2024-01-10 | $4.49 | $4.49 | 50,900 | — | — |
| 2024-01-09 | $4.65 | $4.65 | 1,617,000 | — | — |
| 2024-01-08 | $4.97 | $4.97 | 82,100 | — | — |
| 2024-01-05 | $4.97 | $4.97 | 127,800 | — | — |
| 2024-01-04 | $4.91 | $4.91 | 179,000 | — | — |
| 2024-01-03 | $4.69 | $4.69 | 51,600 | — | — |
| 2024-01-02 | $4.63 | $4.63 | 69,500 | — | — |