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
- 2021-12-29 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 | $3.27 | $3.27 | 50,800 | — | — |
| 2024-12-30 | $3.11 | $3.11 | 21,400 | — | — |
| 2024-12-27 | $3.10 | $3.10 | 63,700 | — | — |
| 2024-12-26 | $3.20 | $3.20 | 45,000 | — | — |
| 2024-12-24 | $3.19 | $3.19 | 3,500 | — | — |
| 2024-12-23 | $3.17 | $3.17 | 35,100 | — | — |
| 2024-12-20 | $3.15 | $3.15 | 102,900 | — | — |
| 2024-12-19 | $3.27 | $3.27 | 79,100 | — | — |
| 2024-12-18 | $3.32 | $3.32 | 80,200 | — | — |
| 2024-12-17 | $3.46 | $3.46 | 94,300 | — | — |
| 2024-12-16 | $3.50 | $3.50 | 37,000 | — | — |
| 2024-12-13 | $3.50 | $3.50 | 17,400 | — | — |
| 2024-12-12 | $3.51 | $3.51 | 49,000 | — | — |
| 2024-12-11 | $3.40 | $3.40 | 30,700 | — | — |
| 2024-12-10 | $3.43 | $3.43 | 20,800 | — | — |
| 2024-12-09 | $3.40 | $3.40 | 35,500 | — | — |
| 2024-12-06 | $3.48 | $3.48 | 21,200 | — | — |
| 2024-12-05 | $3.55 | $3.55 | 31,100 | — | — |
| 2024-12-04 | $3.66 | $3.66 | 61,300 | — | — |
| 2024-12-03 | $3.57 | $3.57 | 38,600 | — | — |
| 2024-12-02 | $3.52 | $3.52 | 43,500 | — | — |
| 2024-11-29 | $3.54 | $3.54 | 20,000 | — | — |
| 2024-11-27 | $3.51 | $3.51 | 20,300 | — | — |
| 2024-11-26 | $3.40 | $3.40 | 80,800 | — | — |
| 2024-11-25 | $3.51 | $3.51 | 69,100 | — | — |
| 2024-11-22 | $3.54 | $3.54 | 55,100 | — | — |
| 2024-11-21 | $3.46 | $3.46 | 101,300 | — | — |
| 2024-11-20 | $3.39 | $3.39 | 53,600 | — | — |
| 2024-11-19 | $3.38 | $3.38 | 92,100 | — | — |
| 2024-11-18 | $3.46 | $3.46 | 45,400 | — | — |
| 2024-11-15 | $3.49 | $3.49 | 80,700 | — | — |
| 2024-11-14 | $3.47 | $3.47 | 129,400 | — | — |
| 2024-11-13 | $3.48 | $3.48 | 30,600 | — | — |
| 2024-11-12 | $3.50 | $3.50 | 46,000 | — | — |
| 2024-11-11 | $3.48 | $3.48 | 82,500 | — | — |
| 2024-11-08 | $3.35 | $3.35 | 76,900 | — | — |
| 2024-11-07 | $3.42 | $3.42 | 130,500 | — | — |
| 2024-11-06 | $3.50 | $3.50 | 143,900 | — | — |
| 2024-11-05 | $3.27 | $3.27 | 67,800 | — | — |
| 2024-11-04 | $3.22 | $3.22 | 52,800 | — | — |
| 2024-11-01 | $3.36 | $3.36 | 16,600 | — | — |
| 2024-10-31 | $3.35 | $3.35 | 40,500 | — | — |
| 2024-10-30 | $3.36 | $3.36 | 29,800 | — | — |
| 2024-10-29 | $3.39 | $3.39 | 81,400 | — | — |
| 2024-10-28 | $3.30 | $3.30 | 37,800 | — | — |
| 2024-10-25 | $3.30 | $3.30 | 36,800 | — | — |
| 2024-10-24 | $3.31 | $3.31 | 54,200 | — | — |
| 2024-10-23 | $3.38 | $3.38 | 59,900 | — | — |
| 2024-10-22 | $3.37 | $3.37 | 33,800 | — | — |
| 2024-10-21 | $3.40 | $3.40 | 15,700 | — | — |
| 2024-10-18 | $3.47 | $3.47 | 59,800 | — | — |
| 2024-10-17 | $3.46 | $3.46 | 66,900 | — | — |
| 2024-10-16 | $3.57 | $3.57 | 22,900 | — | — |
| 2024-10-15 | $3.45 | $3.45 | 25,500 | — | — |
| 2024-10-14 | $3.65 | $3.65 | 19,800 | — | — |
| 2024-10-11 | $3.73 | $3.73 | 71,600 | — | — |
| 2024-10-10 | $3.30 | $3.30 | 150,200 | — | — |
| 2024-10-09 | $3.60 | $3.60 | 13,800 | — | — |
| 2024-10-08 | $3.68 | $3.68 | 23,800 | — | — |
| 2024-10-07 | $3.80 | $3.80 | 107,000 | — | — |
| 2024-10-04 | $3.73 | $3.73 | 45,000 | — | — |
| 2024-10-03 | $3.70 | $3.70 | 15,400 | — | — |
| 2024-10-02 | $3.64 | $3.64 | 21,900 | — | — |
| 2024-10-01 | $3.64 | $3.64 | 17,800 | — | — |
| 2024-09-30 | $3.73 | $3.73 | 6,500 | — | — |
| 2024-09-27 | $3.75 | $3.75 | 21,400 | — | — |
| 2024-09-26 | $3.78 | $3.78 | 13,800 | — | — |
| 2024-09-25 | $3.77 | $3.77 | 38,600 | — | — |
| 2024-09-24 | $3.93 | $3.93 | 14,800 | — | — |
| 2024-09-23 | $3.86 | $3.86 | 51,500 | — | — |
| 2024-09-20 | $4.11 | $4.11 | 91,500 | — | — |
| 2024-09-19 | $4.12 | $4.12 | 24,100 | — | — |
| 2024-09-18 | $4.05 | $4.05 | 29,500 | — | — |
| 2024-09-17 | $4.02 | $4.02 | 41,100 | — | — |
| 2024-09-16 | $3.94 | $3.94 | 11,400 | — | — |
| 2024-09-13 | $3.90 | $3.90 | 21,100 | — | — |
| 2024-09-12 | $3.71 | $3.71 | 25,200 | — | — |
| 2024-09-11 | $3.69 | $3.69 | 31,400 | — | — |
| 2024-09-10 | $3.63 | $3.63 | 25,800 | — | — |
| 2024-09-09 | $3.70 | $3.70 | 28,700 | — | — |
| 2024-09-06 | $3.77 | $3.77 | 43,200 | — | — |
| 2024-09-05 | $3.93 | $3.93 | 38,400 | — | — |
| 2024-09-04 | $3.98 | $3.98 | 12,400 | — | — |
| 2024-09-03 | $4.05 | $4.05 | 16,600 | — | — |
| 2024-08-30 | $4.11 | $4.11 | 30,400 | — | — |
| 2024-08-29 | $4.05 | $4.05 | 22,300 | — | — |
| 2024-08-28 | $4.05 | $4.05 | 18,100 | — | — |
| 2024-08-27 | $4.03 | $4.03 | 11,200 | — | — |
| 2024-08-26 | $4.27 | $4.27 | 67,400 | — | — |
| 2024-08-23 | $4.07 | $4.07 | 22,400 | — | — |
| 2024-08-22 | $3.91 | $3.91 | 26,800 | — | — |
| 2024-08-21 | $4.02 | $4.02 | 56,000 | — | — |
| 2024-08-20 | $4.02 | $4.02 | 47,600 | — | — |
| 2024-08-19 | $4.12 | $4.12 | 37,100 | — | — |
| 2024-08-16 | $4.28 | $4.28 | 33,100 | — | — |
| 2024-08-15 | $4.30 | $4.30 | 65,700 | — | — |
| 2024-08-14 | $3.84 | $3.84 | 78,200 | — | — |
| 2024-08-13 | $4.11 | $4.11 | 89,900 | — | — |
| 2024-08-12 | $4.11 | $4.11 | 38,900 | — | — |
| 2024-08-09 | $4.21 | $4.21 | 33,900 | — | — |
| 2024-08-08 | $4.30 | $4.30 | 55,100 | — | — |
| 2024-08-07 | $4.20 | $4.20 | 28,900 | — | — |
| 2024-08-06 | $4.17 | $4.17 | 43,400 | — | — |
| 2024-08-05 | $4.57 | $4.57 | 250,800 | — | — |
| 2024-08-02 | $5.02 | $5.02 | 48,200 | — | — |
| 2024-08-01 | $5.45 | $5.45 | 33,200 | — | — |
| 2024-07-31 | $5.72 | $5.72 | 280,900 | — | — |
| 2024-07-30 | $5.33 | $5.33 | 40,300 | — | — |
| 2024-07-29 | $5.35 | $5.35 | 58,300 | — | — |
| 2024-07-26 | $5.33 | $5.33 | 42,900 | — | — |
| 2024-07-25 | $5.39 | $5.39 | 31,400 | — | — |
| 2024-07-24 | $5.19 | $5.19 | 48,500 | — | — |
| 2024-07-23 | $5.59 | $5.59 | 42,700 | — | — |
| 2024-07-22 | $5.62 | $5.62 | 41,200 | — | — |
| 2024-07-19 | $5.75 | $5.75 | 28,400 | — | — |
| 2024-07-18 | $5.61 | $5.61 | 9,900 | — | — |
| 2024-07-17 | $5.60 | $5.60 | 57,400 | — | — |
| 2024-07-16 | $5.69 | $5.69 | 63,100 | — | — |
| 2024-07-15 | $5.63 | $5.63 | 64,400 | — | — |
| 2024-07-12 | $5.53 | $5.53 | 70,100 | — | — |
| 2024-07-11 | $5.05 | $5.05 | 69,200 | — | — |
| 2024-07-10 | $5.02 | $5.02 | 103,700 | — | — |
| 2024-07-09 | $5.40 | $5.40 | 41,300 | — | — |
| 2024-07-08 | $6.33 | $6.33 | 115,400 | — | — |
| 2024-07-05 | $5.29 | $5.29 | 39,600 | — | — |
| 2024-07-03 | $5.53 | $5.53 | 9,400 | — | — |
| 2024-07-02 | $5.52 | $5.52 | 15,300 | — | — |
| 2024-07-01 | $5.64 | $5.64 | 124,300 | — | — |
| 2024-06-28 | $5.62 | $5.62 | 1,056,800 | — | — |
| 2024-06-27 | $5.58 | $5.58 | 57,600 | — | — |
| 2024-06-26 | $5.39 | $5.39 | 44,100 | — | — |
| 2024-06-25 | $5.30 | $5.30 | 37,300 | — | — |
| 2024-06-24 | $5.20 | $5.20 | 45,300 | — | — |
| 2024-06-21 | $5.20 | $5.20 | 26,500 | — | — |
| 2024-06-20 | $5.11 | $5.11 | 37,000 | — | — |
| 2024-06-18 | $5.44 | $5.44 | 20,700 | — | — |
| 2024-06-17 | $5.55 | $5.55 | 30,400 | — | — |
| 2024-06-14 | $5.25 | $5.25 | 71,900 | — | — |
| 2024-06-13 | $5.81 | $5.81 | 71,700 | — | — |
| 2024-06-12 | $5.96 | $5.96 | 52,300 | — | — |
| 2024-06-11 | $6.00 | $6.00 | 20,100 | — | — |
| 2024-06-10 | $6.06 | $6.06 | 34,500 | — | — |
| 2024-06-07 | $5.89 | $5.89 | 18,000 | — | — |
| 2024-06-06 | $5.92 | $5.92 | 14,600 | — | — |
| 2024-06-05 | $5.95 | $5.95 | 23,600 | — | — |
| 2024-06-04 | $6.21 | $6.21 | 22,900 | — | — |
| 2024-06-03 | $6.26 | $6.26 | 36,600 | — | — |
| 2024-05-31 | $6.19 | $6.19 | 70,000 | — | — |
| 2024-05-30 | $6.07 | $6.07 | 35,700 | — | — |
| 2024-05-29 | $6.07 | $6.07 | 61,800 | — | — |
| 2024-05-28 | $5.97 | $5.97 | 56,800 | — | — |
| 2024-05-24 | $6.05 | $6.05 | 27,500 | — | — |
| 2024-05-23 | $6.00 | $6.00 | 45,500 | — | — |
| 2024-05-22 | $5.87 | $5.87 | 41,000 | — | — |
| 2024-05-21 | $5.74 | $5.74 | 36,700 | — | — |
| 2024-05-20 | $5.74 | $5.74 | 42,800 | — | — |
| 2024-05-17 | $5.76 | $5.76 | 43,100 | — | — |
| 2024-05-16 | $5.54 | $5.54 | 46,900 | — | — |
| 2024-05-15 | $5.50 | $5.50 | 72,500 | — | — |
| 2024-05-14 | $5.32 | $5.32 | 37,400 | — | — |
| 2024-05-13 | $5.47 | $5.47 | 48,000 | — | — |
| 2024-05-10 | $5.65 | $5.65 | 58,100 | — | — |
| 2024-05-09 | $5.54 | $5.54 | 94,200 | — | — |
| 2024-05-08 | $5.55 | $5.55 | 104,000 | — | — |
| 2024-05-07 | $5.49 | $5.49 | 83,200 | — | — |
| 2024-05-06 | $5.24 | $5.24 | 59,200 | — | — |
| 2024-05-03 | $5.30 | $5.30 | 40,700 | — | — |
| 2024-05-02 | $5.43 | $5.43 | 43,000 | — | — |
| 2024-05-01 | $5.73 | $5.73 | 56,500 | — | — |
| 2024-04-30 | $5.80 | $5.80 | 37,300 | — | — |
| 2024-04-29 | $5.92 | $5.92 | 102,900 | — | — |
| 2024-04-26 | $5.60 | $5.60 | 59,700 | — | — |
| 2024-04-25 | $5.30 | $5.30 | 67,500 | — | — |
| 2024-04-24 | $5.39 | $5.39 | 79,900 | — | — |
| 2024-04-23 | $5.27 | $5.27 | 65,400 | — | — |
| 2024-04-22 | $5.39 | $5.39 | 151,700 | — | — |
| 2024-04-19 | $5.15 | $5.15 | 167,900 | — | — |
| 2024-04-18 | $4.77 | $4.77 | 39,900 | — | — |
| 2024-04-17 | $4.70 | $4.70 | 51,000 | — | — |
| 2024-04-16 | $4.58 | $4.58 | 25,600 | — | — |
| 2024-04-15 | $4.62 | $4.62 | 33,200 | — | — |
| 2024-04-12 | $4.60 | $4.60 | 41,400 | — | — |
| 2024-04-11 | $4.76 | $4.76 | 55,400 | — | — |
| 2024-04-10 | $4.50 | $4.50 | 45,700 | — | — |
| 2024-04-09 | $4.50 | $4.50 | 31,600 | — | — |
| 2024-04-08 | $4.60 | $4.60 | 68,400 | — | — |
| 2024-04-05 | $4.68 | $4.68 | 75,900 | — | — |
| 2024-04-04 | $4.43 | $4.43 | 57,500 | — | — |
| 2024-04-03 | $4.28 | $4.28 | 227,500 | — | — |
| 2024-04-02 | $3.77 | $3.77 | 104,600 | — | — |
| 2024-04-01 | $3.20 | $3.20 | 294,800 | — | — |
| 2024-03-28 | $3.00 | $3.00 | 126,300 | — | — |
| 2024-03-27 | $2.92 | $2.92 | 15,600 | — | — |
| 2024-03-26 | $2.90 | $2.90 | 8,500 | — | — |
| 2024-03-25 | $2.83 | $2.83 | 107,400 | — | — |
| 2024-03-22 | $3.03 | $3.03 | 9,200 | — | — |
| 2024-03-21 | $2.90 | $2.90 | 32,500 | — | — |
| 2024-03-20 | $2.80 | $2.80 | 4,400 | — | — |
| 2024-03-19 | $2.84 | $2.84 | 15,800 | — | — |
| 2024-03-18 | $2.86 | $2.86 | 9,700 | — | — |
| 2024-03-15 | $2.90 | $2.90 | 16,800 | — | — |
| 2024-03-14 | $2.97 | $2.97 | 8,900 | — | — |
| 2024-03-13 | $2.88 | $2.88 | 12,900 | — | — |
| 2024-03-12 | $2.94 | $2.94 | 12,700 | — | — |
| 2024-03-11 | $3.04 | $3.04 | 3,000 | — | — |
| 2024-03-08 | $3.00 | $3.00 | 39,000 | — | — |
| 2024-03-07 | $2.97 | $2.97 | 80,600 | — | — |
| 2024-03-06 | $3.06 | $3.06 | 15,000 | — | — |
| 2024-03-05 | $3.10 | $3.10 | 11,600 | — | — |
| 2024-03-04 | $3.13 | $3.13 | 18,600 | — | — |
| 2024-03-01 | $3.15 | $3.15 | 9,100 | — | — |
| 2024-02-29 | $3.01 | $3.01 | 8,100 | — | — |
| 2024-02-28 | $3.02 | $3.02 | 11,900 | — | — |
| 2024-02-27 | $2.98 | $2.98 | 8,000 | — | — |
| 2024-02-26 | $2.95 | $2.95 | 16,200 | — | — |
| 2024-02-23 | $3.00 | $3.00 | 1,100 | — | — |
| 2024-02-22 | $3.01 | $3.01 | 11,500 | — | — |
| 2024-02-21 | $3.01 | $3.01 | 14,300 | — | — |
| 2024-02-20 | $3.02 | $3.02 | 10,900 | — | — |
| 2024-02-16 | $3.16 | $3.16 | 12,200 | — | — |
| 2024-02-15 | $3.01 | $3.01 | 6,200 | — | — |
| 2024-02-14 | $3.02 | $3.02 | 7,300 | — | — |
| 2024-02-13 | $2.99 | $2.99 | 40,500 | — | — |
| 2024-02-12 | $2.98 | $2.98 | 14,400 | — | — |
| 2024-02-09 | $2.88 | $2.88 | 2,100 | — | — |
| 2024-02-08 | $2.86 | $2.86 | 1,700 | — | — |
| 2024-02-07 | $2.87 | $2.87 | 15,000 | — | — |
| 2024-02-06 | $2.79 | $2.79 | 14,500 | — | — |
| 2024-02-05 | $2.69 | $2.69 | 35,500 | — | — |
| 2024-02-02 | $2.90 | $2.90 | 27,800 | — | — |
| 2024-02-01 | $2.99 | $2.99 | 12,600 | — | — |
| 2024-01-31 | $2.99 | $2.99 | 5,800 | — | — |
| 2024-01-30 | $3.09 | $3.09 | 10,700 | — | — |
| 2024-01-29 | $3.00 | $3.00 | 5,100 | — | — |
| 2024-01-26 | $3.02 | $3.02 | 1,700 | — | — |
| 2024-01-25 | $2.98 | $2.98 | 7,500 | — | — |
| 2024-01-24 | $2.91 | $2.91 | 1,600 | — | — |
| 2024-01-23 | $2.91 | $2.91 | 12,800 | — | — |
| 2024-01-22 | $2.95 | $2.95 | 5,900 | — | — |
| 2024-01-19 | $2.93 | $2.93 | 11,600 | — | — |
| 2024-01-18 | $2.76 | $2.76 | 6,600 | — | — |
| 2024-01-17 | $2.71 | $2.71 | 4,500 | — | — |
| 2024-01-16 | $2.96 | $2.96 | 2,000 | — | — |
| 2024-01-12 | $2.97 | $2.97 | 34,100 | — | — |
| 2024-01-11 | $3.01 | $3.01 | 3,600 | — | — |
| 2024-01-10 | $3.03 | $3.03 | 13,100 | — | — |
| 2024-01-09 | $3.01 | $3.01 | 11,200 | — | — |
| 2024-01-08 | $3.15 | $3.15 | 122,400 | — | — |
| 2024-01-05 | $3.22 | $3.22 | 23,400 | — | — |
| 2024-01-04 | $3.27 | $3.27 | 21,200 | — | — |
| 2024-01-03 | $3.25 | $3.25 | 23,900 | — | — |
| 2024-01-02 | $3.28 | $3.28 | 68,900 | — | — |