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
- 2015-11-20 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 | $3.09 | $3.09 | 95,800 | — | — |
| 2024-12-30 | $2.90 | $2.90 | 123,800 | — | — |
| 2024-12-27 | $3.03 | $3.03 | 88,700 | — | — |
| 2024-12-26 | $3.10 | $3.10 | 34,900 | — | — |
| 2024-12-24 | $3.10 | $3.10 | 44,000 | — | — |
| 2024-12-23 | $3.20 | $3.20 | 67,500 | — | — |
| 2024-12-20 | $3.25 | $3.25 | 85,400 | — | — |
| 2024-12-19 | $3.25 | $3.25 | 98,900 | — | — |
| 2024-12-18 | $3.35 | $3.35 | 79,700 | — | — |
| 2024-12-17 | $3.36 | $3.36 | 84,900 | — | — |
| 2024-12-16 | $3.35 | $3.35 | 80,700 | — | — |
| 2024-12-13 | $3.42 | $3.42 | 72,200 | — | — |
| 2024-12-12 | $3.41 | $3.41 | 82,700 | — | — |
| 2024-12-11 | $3.35 | $3.35 | 34,100 | — | — |
| 2024-12-10 | $3.35 | $3.35 | 67,100 | — | — |
| 2024-12-09 | $3.35 | $3.35 | 62,600 | — | — |
| 2024-12-06 | $3.41 | $3.41 | 96,100 | — | — |
| 2024-12-05 | $3.41 | $3.41 | 139,200 | — | — |
| 2024-12-04 | $3.72 | $3.72 | 97,200 | — | — |
| 2024-12-03 | $3.75 | $3.75 | 45,900 | — | — |
| 2024-12-02 | $3.89 | $3.89 | 17,600 | — | — |
| 2024-11-29 | $3.83 | $3.83 | 17,600 | — | — |
| 2024-11-27 | $3.89 | $3.89 | 25,500 | — | — |
| 2024-11-26 | $3.89 | $3.89 | 30,400 | — | — |
| 2024-11-25 | $3.88 | $3.88 | 33,800 | — | — |
| 2024-11-22 | $3.75 | $3.75 | 77,800 | — | — |
| 2024-11-21 | $3.66 | $3.66 | 31,900 | — | — |
| 2024-11-20 | $3.65 | $3.65 | 109,900 | — | — |
| 2024-11-19 | $3.54 | $3.54 | 50,700 | — | — |
| 2024-11-18 | $3.31 | $3.31 | 30,300 | — | — |
| 2024-11-15 | $3.50 | $3.50 | 35,800 | — | — |
| 2024-11-14 | $3.66 | $3.66 | 27,400 | — | — |
| 2024-11-13 | $3.73 | $3.73 | 41,700 | — | — |
| 2024-11-12 | $3.70 | $3.70 | 35,100 | — | — |
| 2024-11-11 | $3.72 | $3.72 | 53,800 | — | — |
| 2024-11-08 | $3.62 | $3.62 | 63,700 | — | — |
| 2024-11-07 | $3.82 | $3.82 | 73,400 | — | — |
| 2024-11-06 | $3.90 | $3.90 | 41,200 | — | — |
| 2024-11-05 | $3.85 | $3.85 | 39,200 | — | — |
| 2024-11-04 | $3.76 | $3.76 | 22,600 | — | — |
| 2024-11-01 | $3.61 | $3.61 | 72,800 | — | — |
| 2024-10-31 | $3.70 | $3.70 | 56,000 | — | — |
| 2024-10-30 | $3.59 | $3.59 | 33,500 | — | — |
| 2024-10-29 | $3.71 | $3.71 | 81,900 | — | — |
| 2024-10-28 | $3.71 | $3.71 | 40,400 | — | — |
| 2024-10-25 | $3.74 | $3.74 | 53,500 | — | — |
| 2024-10-24 | $3.89 | $3.89 | 39,900 | — | — |
| 2024-10-23 | $3.98 | $3.98 | 45,800 | — | — |
| 2024-10-22 | $3.94 | $3.94 | 34,600 | — | — |
| 2024-10-21 | $3.94 | $3.94 | 61,800 | — | — |
| 2024-10-18 | $4.05 | $4.05 | 26,700 | — | — |
| 2024-10-17 | $4.20 | $4.20 | 50,300 | — | — |
| 2024-10-16 | $4.03 | $4.03 | 29,100 | — | — |
| 2024-10-15 | $3.96 | $3.96 | 48,600 | — | — |
| 2024-10-14 | $3.88 | $3.88 | 78,000 | — | — |
| 2024-10-11 | $3.84 | $3.84 | 17,700 | — | — |
| 2024-10-10 | $3.81 | $3.81 | 33,200 | — | — |
| 2024-10-09 | $3.87 | $3.87 | 40,400 | — | — |
| 2024-10-08 | $3.77 | $3.77 | 46,800 | — | — |
| 2024-10-07 | $3.67 | $3.67 | 52,300 | — | — |
| 2024-10-04 | $3.79 | $3.79 | 62,400 | — | — |
| 2024-10-03 | $3.74 | $3.74 | 40,100 | — | — |
| 2024-10-02 | $3.71 | $3.71 | 82,600 | — | — |
| 2024-10-01 | $3.70 | $3.70 | 65,000 | — | — |
| 2024-09-30 | $3.76 | $3.76 | 45,300 | — | — |
| 2024-09-27 | $3.82 | $3.82 | 54,400 | — | — |
| 2024-09-26 | $3.79 | $3.79 | 69,500 | — | — |
| 2024-09-25 | $3.69 | $3.69 | 35,500 | — | — |
| 2024-09-24 | $3.79 | $3.79 | 50,800 | — | — |
| 2024-09-23 | $3.84 | $3.84 | 80,200 | — | — |
| 2024-09-20 | $4.01 | $4.01 | 532,200 | — | — |
| 2024-09-19 | $3.95 | $3.95 | 122,300 | — | — |
| 2024-09-18 | $4.00 | $4.00 | 86,800 | — | — |
| 2024-09-17 | $4.16 | $4.16 | 81,600 | — | — |
| 2024-09-16 | $4.01 | $4.01 | 154,800 | — | — |
| 2024-09-13 | $3.93 | $3.93 | 180,700 | — | — |
| 2024-09-12 | $3.81 | $3.81 | 76,200 | — | — |
| 2024-09-11 | $3.63 | $3.63 | 117,000 | — | — |
| 2024-09-10 | $3.64 | $3.64 | 100,600 | — | — |
| 2024-09-09 | $3.78 | $3.78 | 107,300 | — | — |
| 2024-09-06 | $3.91 | $3.91 | 123,900 | — | — |
| 2024-09-05 | $3.80 | $3.80 | 109,500 | — | — |
| 2024-09-04 | $3.86 | $3.86 | 180,800 | — | — |
| 2024-09-03 | $3.93 | $3.93 | 244,600 | — | — |
| 2024-08-30 | $4.06 | $4.06 | 387,300 | — | — |
| 2024-08-29 | $3.84 | $3.84 | 1,071,900 | — | — |
| 2024-08-28 | $3.23 | $3.23 | 183,300 | — | — |
| 2024-08-27 | $3.30 | $3.30 | 241,400 | — | — |
| 2024-08-26 | $3.38 | $3.38 | 371,800 | — | — |
| 2024-08-23 | $3.39 | $3.39 | 238,800 | — | — |
| 2024-08-22 | $3.12 | $3.12 | 51,000 | — | — |
| 2024-08-21 | $3.21 | $3.21 | 26,900 | — | — |
| 2024-08-20 | $3.27 | $3.27 | 76,200 | — | — |
| 2024-08-19 | $3.30 | $3.30 | 89,400 | — | — |
| 2024-08-16 | $3.34 | $3.34 | 112,400 | — | — |
| 2024-08-15 | $3.31 | $3.31 | 143,300 | — | — |
| 2024-08-14 | $3.30 | $3.30 | 42,500 | — | — |
| 2024-08-13 | $3.33 | $3.33 | 27,500 | — | — |
| 2024-08-12 | $3.27 | $3.27 | 37,900 | — | — |
| 2024-08-09 | $3.37 | $3.37 | 124,300 | — | — |
| 2024-08-08 | $3.45 | $3.45 | 193,000 | — | — |
| 2024-08-07 | $3.27 | $3.27 | 83,300 | — | — |
| 2024-08-06 | $3.25 | $3.25 | 145,800 | — | — |
| 2024-08-05 | $3.42 | $3.42 | 385,000 | — | — |
| 2024-08-02 | $3.42 | $3.42 | 84,900 | — | — |
| 2024-08-01 | $3.55 | $3.55 | 67,300 | — | — |
| 2024-07-31 | $3.64 | $3.64 | 22,400 | — | — |
| 2024-07-30 | $3.71 | $3.71 | 30,500 | — | — |
| 2024-07-29 | $3.77 | $3.77 | 33,500 | — | — |
| 2024-07-26 | $3.81 | $3.81 | 46,600 | — | — |
| 2024-07-25 | $3.77 | $3.77 | 38,200 | — | — |
| 2024-07-24 | $3.79 | $3.79 | 71,100 | — | — |
| 2024-07-23 | $3.82 | $3.82 | 70,200 | — | — |
| 2024-07-22 | $3.85 | $3.85 | 89,800 | — | — |
| 2024-07-19 | $3.85 | $3.85 | 47,500 | — | — |
| 2024-07-18 | $3.83 | $3.83 | 222,200 | — | — |
| 2024-07-17 | $3.83 | $3.83 | 84,100 | — | — |
| 2024-07-16 | $3.83 | $3.83 | 68,800 | — | — |
| 2024-07-15 | $3.89 | $3.89 | 106,700 | — | — |
| 2024-07-12 | $3.84 | $3.84 | 91,800 | — | — |
| 2024-07-11 | $3.80 | $3.80 | 74,500 | — | — |
| 2024-07-10 | $3.61 | $3.61 | 132,600 | — | — |
| 2024-07-09 | $3.51 | $3.51 | 143,000 | — | — |
| 2024-07-08 | $3.55 | $3.55 | 37,400 | — | — |
| 2024-07-05 | $3.57 | $3.57 | 78,000 | — | — |
| 2024-07-03 | $3.69 | $3.69 | 22,200 | — | — |
| 2024-07-02 | $3.65 | $3.65 | 102,900 | — | — |
| 2024-07-01 | $3.65 | $3.65 | 182,400 | — | — |
| 2024-06-28 | $3.69 | $3.69 | 1,882,900 | — | — |
| 2024-06-27 | $3.81 | $3.81 | 146,000 | — | — |
| 2024-06-26 | $3.76 | $3.76 | 98,800 | — | — |
| 2024-06-25 | $3.83 | $3.83 | 136,900 | — | — |
| 2024-06-24 | $3.87 | $3.87 | 160,200 | — | — |
| 2024-06-21 | $3.84 | $3.84 | 131,600 | — | — |
| 2024-06-20 | $3.80 | $3.80 | 67,800 | — | — |
| 2024-06-18 | $3.77 | $3.77 | 110,300 | — | — |
| 2024-06-17 | $3.85 | $3.85 | 161,500 | — | — |
| 2024-06-14 | $3.63 | $3.63 | 133,800 | — | — |
| 2024-06-13 | $3.67 | $3.67 | 74,400 | — | — |
| 2024-06-12 | $3.76 | $3.76 | 74,900 | — | — |
| 2024-06-11 | $3.81 | $3.81 | 57,600 | — | — |
| 2024-06-10 | $3.80 | $3.80 | 60,800 | — | — |
| 2024-06-07 | $3.76 | $3.76 | 124,700 | — | — |
| 2024-06-06 | $3.70 | $3.70 | 170,600 | — | — |
| 2024-06-05 | $3.66 | $3.66 | 125,100 | — | — |
| 2024-06-04 | $3.77 | $3.77 | 72,300 | — | — |
| 2024-06-03 | $3.76 | $3.76 | 174,500 | — | — |
| 2024-05-31 | $3.95 | $3.95 | 131,000 | — | — |
| 2024-05-30 | $3.96 | $3.96 | 212,300 | — | — |
| 2024-05-29 | $4.02 | $4.02 | 100,700 | — | — |
| 2024-05-28 | $4.11 | $4.11 | 160,500 | — | — |
| 2024-05-24 | $4.49 | $4.49 | 30,800 | — | — |
| 2024-05-23 | $4.45 | $4.45 | 64,000 | — | — |
| 2024-05-22 | $4.50 | $4.50 | 50,300 | — | — |
| 2024-05-21 | $4.52 | $4.52 | 39,000 | — | — |
| 2024-05-20 | $4.36 | $4.36 | 40,700 | — | — |
| 2024-05-17 | $4.29 | $4.29 | 44,800 | — | — |
| 2024-05-16 | $4.45 | $4.45 | 34,200 | — | — |
| 2024-05-15 | $4.30 | $4.30 | 23,500 | — | — |
| 2024-05-14 | $4.46 | $4.46 | 37,800 | — | — |
| 2024-05-13 | $4.37 | $4.37 | 47,700 | — | — |
| 2024-05-10 | $4.32 | $4.32 | 36,500 | — | — |
| 2024-05-09 | $4.52 | $4.52 | 63,900 | — | — |
| 2024-05-08 | $4.19 | $4.19 | 34,400 | — | — |
| 2024-05-07 | $4.18 | $4.18 | 43,800 | — | — |
| 2024-05-06 | $4.30 | $4.30 | 42,300 | — | — |
| 2024-05-03 | $4.17 | $4.17 | 41,000 | — | — |
| 2024-05-02 | $4.20 | $4.20 | 49,900 | — | — |
| 2024-05-01 | $4.10 | $4.10 | 85,700 | — | — |
| 2024-04-30 | $4.21 | $4.21 | 50,300 | — | — |
| 2024-04-29 | $4.36 | $4.36 | 32,100 | — | — |
| 2024-04-26 | $4.38 | $4.38 | 29,600 | — | — |
| 2024-04-25 | $4.30 | $4.30 | 38,100 | — | — |
| 2024-04-24 | $4.29 | $4.29 | 35,700 | — | — |
| 2024-04-23 | $4.35 | $4.35 | 30,900 | — | — |
| 2024-04-22 | $4.23 | $4.23 | 49,800 | — | — |
| 2024-04-19 | $4.30 | $4.30 | 49,700 | — | — |
| 2024-04-18 | $4.32 | $4.32 | 33,700 | — | — |
| 2024-04-17 | $4.34 | $4.34 | 51,600 | — | — |
| 2024-04-16 | $4.44 | $4.44 | 59,500 | — | — |
| 2024-04-15 | $4.49 | $4.49 | 76,700 | — | — |
| 2024-04-12 | $4.44 | $4.44 | 40,800 | — | — |
| 2024-04-11 | $4.54 | $4.54 | 56,500 | — | — |
| 2024-04-10 | $4.69 | $4.69 | 97,600 | — | — |
| 2024-04-09 | $4.87 | $4.87 | 105,100 | — | — |
| 2024-04-08 | $4.94 | $4.94 | 67,100 | — | — |
| 2024-04-05 | $4.88 | $4.88 | 37,900 | — | — |
| 2024-04-04 | $4.90 | $4.90 | 53,600 | — | — |
| 2024-04-03 | $4.80 | $4.80 | 43,600 | — | — |
| 2024-04-02 | $4.86 | $4.86 | 77,100 | — | — |
| 2024-04-01 | $4.96 | $4.96 | 57,100 | — | — |
| 2024-03-28 | $4.90 | $4.90 | 37,300 | — | — |
| 2024-03-27 | $4.93 | $4.93 | 64,600 | — | — |
| 2024-03-26 | $4.85 | $4.85 | 67,600 | — | — |
| 2024-03-25 | $4.81 | $4.81 | 27,200 | — | — |
| 2024-03-22 | $4.81 | $4.81 | 59,800 | — | — |
| 2024-03-21 | $4.96 | $4.96 | 63,100 | — | — |
| 2024-03-20 | $4.99 | $4.99 | 75,200 | — | — |
| 2024-03-19 | $4.87 | $4.87 | 83,100 | — | — |
| 2024-03-18 | $4.76 | $4.76 | 54,400 | — | — |
| 2024-03-15 | $4.69 | $4.69 | 156,200 | — | — |
| 2024-03-14 | $4.57 | $4.57 | 46,000 | — | — |
| 2024-03-13 | $4.59 | $4.59 | 35,000 | — | — |
| 2024-03-12 | $4.61 | $4.61 | 82,200 | — | — |
| 2024-03-11 | $4.47 | $4.47 | 260,800 | — | — |
| 2024-03-08 | $4.42 | $4.42 | 88,000 | — | — |
| 2024-03-07 | $4.44 | $4.44 | 112,900 | — | — |
| 2024-03-06 | $4.40 | $4.40 | 133,400 | — | — |
| 2024-03-05 | $4.42 | $4.42 | 96,800 | — | — |
| 2024-03-04 | $4.57 | $4.57 | 66,600 | — | — |
| 2024-03-01 | $4.63 | $4.63 | 55,400 | — | — |
| 2024-02-29 | $4.76 | $4.76 | 50,100 | — | — |
| 2024-02-28 | $4.80 | $4.80 | 51,100 | — | — |
| 2024-02-27 | $4.80 | $4.80 | 44,100 | — | — |
| 2024-02-26 | $4.77 | $4.77 | 82,200 | — | — |
| 2024-02-23 | $4.54 | $4.54 | 40,700 | — | — |
| 2024-02-22 | $4.52 | $4.52 | 80,000 | — | — |
| 2024-02-21 | $4.78 | $4.78 | 53,000 | — | — |
| 2024-02-20 | $4.84 | $4.84 | 73,600 | — | — |
| 2024-02-16 | $5.00 | $5.00 | 116,700 | — | — |
| 2024-02-15 | $5.01 | $5.01 | 91,300 | — | — |
| 2024-02-14 | $4.98 | $4.98 | 53,600 | — | — |
| 2024-02-13 | $4.86 | $4.86 | 68,600 | — | — |
| 2024-02-12 | $5.00 | $5.00 | 52,900 | — | — |
| 2024-02-09 | $4.89 | $4.89 | 79,900 | — | — |
| 2024-02-08 | $4.93 | $4.93 | 59,200 | — | — |
| 2024-02-07 | $4.77 | $4.77 | 60,600 | — | — |
| 2024-02-06 | $4.90 | $4.90 | 38,100 | — | — |
| 2024-02-05 | $4.90 | $4.90 | 46,200 | — | — |
| 2024-02-02 | $4.90 | $4.90 | 66,900 | — | — |
| 2024-02-01 | $5.01 | $5.01 | 49,300 | — | — |
| 2024-01-31 | $4.88 | $4.88 | 33,600 | — | — |
| 2024-01-30 | $4.95 | $4.95 | 53,700 | — | — |
| 2024-01-29 | $4.96 | $4.96 | 57,100 | — | — |
| 2024-01-26 | $4.90 | $4.90 | 18,900 | — | — |
| 2024-01-25 | $4.89 | $4.89 | 45,500 | — | — |
| 2024-01-24 | $4.89 | $4.89 | 53,000 | — | — |
| 2024-01-23 | $5.02 | $5.02 | 23,700 | — | — |
| 2024-01-22 | $5.05 | $5.05 | 61,700 | — | — |
| 2024-01-19 | $4.93 | $4.93 | 187,800 | — | — |
| 2024-01-18 | $5.07 | $5.07 | 19,700 | — | — |
| 2024-01-17 | $5.13 | $5.13 | 67,300 | — | — |
| 2024-01-16 | $5.08 | $5.08 | 59,600 | — | — |
| 2024-01-12 | $5.23 | $5.23 | 20,700 | — | — |
| 2024-01-11 | $5.30 | $5.30 | 34,800 | — | — |
| 2024-01-10 | $5.24 | $5.24 | 34,000 | — | — |
| 2024-01-09 | $5.16 | $5.16 | 35,000 | — | — |
| 2024-01-08 | $5.19 | $5.19 | 25,800 | — | — |
| 2024-01-05 | $5.24 | $5.24 | 124,100 | — | — |
| 2024-01-04 | $5.23 | $5.23 | 25,000 | — | — |
| 2024-01-03 | $5.31 | $5.31 | 63,800 | — | — |
| 2024-01-02 | $5.42 | $5.42 | 53,800 | — | — |