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
- 2017-05-30 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 | $5.98 | $5.98 | 29,000 | — | — |
| 2024-12-30 | $6.17 | $6.17 | 53,400 | — | — |
| 2024-12-27 | $6.38 | $6.38 | 107,200 | — | — |
| 2024-12-26 | $6.69 | $6.69 | 148,000 | — | — |
| 2024-12-24 | $5.37 | $5.37 | 23,800 | — | — |
| 2024-12-23 | $5.45 | $5.45 | 71,300 | — | — |
| 2024-12-20 | $5.70 | $5.70 | 157,800 | — | — |
| 2024-12-19 | $4.51 | $4.51 | 79,200 | — | — |
| 2024-12-18 | $4.50 | $4.50 | 66,200 | — | — |
| 2024-12-17 | $4.53 | $4.53 | 56,200 | — | — |
| 2024-12-16 | $4.24 | $4.24 | 50,100 | — | — |
| 2024-12-13 | $4.10 | $4.10 | 196,300 | — | — |
| 2024-12-12 | $4.48 | $4.48 | 49,000 | — | — |
| 2024-12-11 | $4.48 | $4.48 | 108,600 | — | — |
| 2024-12-10 | $4.38 | $4.38 | 62,600 | — | — |
| 2024-12-09 | $4.74 | $4.74 | 216,900 | — | — |
| 2024-12-06 | $5.07 | $5.07 | 135,600 | — | — |
| 2024-12-05 | $5.60 | $5.60 | 103,200 | — | — |
| 2024-12-04 | $5.45 | $5.45 | 88,500 | — | — |
| 2024-12-03 | $5.04 | $5.04 | 107,000 | — | — |
| 2024-12-02 | $5.08 | $5.08 | 165,100 | — | — |
| 2024-11-29 | $5.53 | $5.53 | 53,200 | — | — |
| 2024-11-27 | $5.40 | $5.40 | 77,700 | — | — |
| 2024-11-26 | $5.49 | $5.49 | 220,400 | — | — |
| 2024-11-25 | $4.57 | $4.57 | 65,500 | — | — |
| 2024-11-22 | $4.58 | $4.58 | 224,600 | — | — |
| 2024-11-21 | $4.89 | $4.89 | 104,500 | — | — |
| 2024-11-20 | $5.20 | $5.20 | 553,000 | — | — |
| 2024-11-19 | $4.60 | $4.60 | 31,100 | — | — |
| 2024-11-18 | $4.38 | $4.38 | 58,600 | — | — |
| 2024-11-15 | $3.76 | $3.76 | 26,600 | — | — |
| 2024-11-14 | $3.94 | $3.94 | 79,900 | — | — |
| 2024-11-13 | $4.56 | $4.56 | 27,800 | — | — |
| 2024-11-12 | $4.89 | $4.89 | 9,700 | — | — |
| 2024-11-11 | $4.91 | $4.91 | 48,100 | — | — |
| 2024-11-08 | $4.79 | $4.79 | 20,900 | — | — |
| 2024-11-07 | $4.69 | $4.69 | 35,900 | — | — |
| 2024-11-06 | $4.64 | $4.64 | 38,900 | — | — |
| 2024-11-05 | $4.33 | $4.33 | 150,500 | — | — |
| 2024-11-04 | $4.28 | $4.28 | 11,600 | — | — |
| 2024-11-01 | $4.33 | $4.33 | 43,400 | — | — |
| 2024-10-31 | $4.76 | $4.76 | 47,600 | — | — |
| 2024-10-30 | $4.30 | $4.30 | 11,100 | — | — |
| 2024-10-29 | $4.18 | $4.18 | 48,700 | — | — |
| 2024-10-28 | $4.16 | $4.16 | 23,100 | — | — |
| 2024-10-25 | $4.22 | $4.22 | 34,700 | — | — |
| 2024-10-24 | $4.15 | $4.15 | 41,800 | — | — |
| 2024-10-23 | $4.23 | $4.23 | 85,000 | — | — |
| 2024-10-22 | $3.98 | $3.98 | 22,400 | — | — |
| 2024-10-21 | $3.97 | $3.97 | 45,200 | — | — |
| 2024-10-18 | $3.91 | $3.91 | 41,800 | — | — |
| 2024-10-17 | $3.83 | $3.83 | 83,800 | — | — |
| 2024-10-16 | $4.14 | $4.14 | 138,800 | — | — |
| 2024-10-15 | $3.77 | $3.77 | 60,000 | — | — |
| 2024-10-14 | $3.40 | $3.40 | 63,000 | — | — |
| 2024-10-11 | $3.34 | $3.34 | 41,300 | — | — |
| 2024-10-10 | $3.13 | $3.13 | 22,800 | — | — |
| 2024-10-09 | $3.25 | $3.25 | 58,000 | — | — |
| 2024-10-08 | $3.20 | $3.20 | 192,000 | — | — |
| 2024-10-07 | $3.40 | $3.40 | 61,800 | — | — |
| 2024-10-04 | $3.01 | $3.01 | 57,500 | — | — |
| 2024-10-03 | $2.98 | $2.98 | 36,300 | — | — |
| 2024-10-02 | $3.10 | $3.10 | 34,800 | — | — |
| 2024-10-01 | $3.06 | $3.06 | 52,200 | — | — |
| 2024-09-30 | $3.00 | $3.00 | 44,600 | — | — |
| 2024-09-27 | $2.79 | $2.79 | 32,200 | — | — |
| 2024-09-26 | $2.63 | $2.63 | 18,300 | — | — |
| 2024-09-25 | $2.55 | $2.55 | 49,400 | — | — |
| 2024-09-24 | $2.59 | $2.59 | 31,500 | — | — |
| 2024-09-23 | $2.49 | $2.49 | 14,700 | — | — |
| 2024-09-20 | $2.49 | $2.49 | 26,200 | — | — |
| 2024-09-19 | $2.71 | $2.71 | 34,900 | — | — |
| 2024-09-18 | $2.65 | $2.65 | 27,800 | — | — |
| 2024-09-17 | $2.61 | $2.61 | 15,600 | — | — |
| 2024-09-16 | $2.60 | $2.60 | 81,600 | — | — |
| 2024-09-13 | $2.44 | $2.44 | 15,200 | — | — |
| 2024-09-12 | $2.40 | $2.40 | 9,800 | — | — |
| 2024-09-11 | $2.40 | $2.40 | 10,700 | — | — |
| 2024-09-10 | $2.32 | $2.32 | 12,900 | — | — |
| 2024-09-09 | $2.37 | $2.37 | 7,400 | — | — |
| 2024-09-06 | $2.35 | $2.35 | 19,800 | — | — |
| 2024-09-05 | $2.35 | $2.35 | 36,200 | — | — |
| 2024-09-04 | $2.37 | $2.37 | 14,400 | — | — |
| 2024-09-03 | $2.22 | $2.22 | 12,600 | — | — |
| 2024-08-30 | $2.33 | $2.33 | 17,200 | — | — |
| 2024-08-29 | $2.33 | $2.33 | 39,600 | — | — |
| 2024-08-28 | $2.40 | $2.40 | 26,000 | — | — |
| 2024-08-27 | $2.44 | $2.44 | 15,800 | — | — |
| 2024-08-26 | $2.46 | $2.46 | 15,700 | — | — |
| 2024-08-23 | $2.58 | $2.58 | 17,900 | — | — |
| 2024-08-22 | $2.49 | $2.49 | 55,500 | — | — |
| 2024-08-21 | $2.51 | $2.51 | 17,100 | — | — |
| 2024-08-20 | $2.60 | $2.60 | 18,400 | — | — |
| 2024-08-19 | $2.51 | $2.51 | 56,500 | — | — |
| 2024-08-16 | $2.44 | $2.44 | 18,200 | — | — |
| 2024-08-15 | $2.44 | $2.44 | 32,800 | — | — |
| 2024-08-14 | $2.43 | $2.43 | 20,100 | — | — |
| 2024-08-13 | $2.50 | $2.50 | 18,600 | — | — |
| 2024-08-12 | $2.49 | $2.49 | 26,800 | — | — |
| 2024-08-09 | $2.67 | $2.67 | 34,600 | — | — |
| 2024-08-08 | $2.59 | $2.59 | 12,300 | — | — |
| 2024-08-07 | $2.45 | $2.45 | 21,500 | — | — |
| 2024-08-06 | $2.51 | $2.51 | 19,300 | — | — |
| 2024-08-05 | $2.36 | $2.36 | 35,100 | — | — |
| 2024-08-02 | $2.63 | $2.63 | 34,000 | — | — |
| 2024-08-01 | $2.89 | $2.89 | 45,300 | — | — |
| 2024-07-31 | $2.87 | $2.87 | 13,000 | — | — |
| 2024-07-30 | $2.90 | $2.90 | 29,800 | — | — |
| 2024-07-29 | $3.01 | $3.01 | 31,400 | — | — |
| 2024-07-26 | $3.20 | $3.20 | 52,500 | — | — |
| 2024-07-25 | $3.03 | $3.03 | 25,200 | — | — |
| 2024-07-24 | $2.89 | $2.89 | 15,400 | — | — |
| 2024-07-23 | $3.07 | $3.07 | 39,200 | — | — |
| 2024-07-22 | $2.77 | $2.77 | 15,600 | — | — |
| 2024-07-19 | $2.79 | $2.79 | 19,900 | — | — |
| 2024-07-18 | $2.95 | $2.95 | 41,600 | — | — |
| 2024-07-17 | $3.08 | $3.08 | 67,600 | — | — |
| 2024-07-16 | $3.02 | $3.02 | 33,500 | — | — |
| 2024-07-15 | $2.93 | $2.93 | 43,800 | — | — |
| 2024-07-12 | $2.92 | $2.92 | 43,200 | — | — |
| 2024-07-11 | $2.80 | $2.80 | 70,700 | — | — |
| 2024-07-10 | $2.76 | $2.76 | 10,100 | — | — |
| 2024-07-09 | $2.74 | $2.74 | 14,000 | — | — |
| 2024-07-08 | $2.67 | $2.67 | 23,400 | — | — |
| 2024-07-05 | $2.77 | $2.77 | 32,700 | — | — |
| 2024-07-03 | $2.83 | $2.83 | 21,500 | — | — |
| 2024-07-02 | $2.82 | $2.82 | 29,300 | — | — |
| 2024-07-01 | $2.96 | $2.96 | 38,600 | — | — |
| 2024-06-28 | $2.86 | $2.86 | 8,200 | — | — |
| 2024-06-27 | $2.72 | $2.72 | 29,400 | — | — |
| 2024-06-26 | $2.63 | $2.63 | 39,700 | — | — |
| 2024-06-25 | $2.62 | $2.62 | 213,000 | — | — |
| 2024-06-24 | $2.56 | $2.56 | 15,100 | — | — |
| 2024-06-21 | $2.67 | $2.67 | 68,900 | — | — |
| 2024-06-20 | $2.55 | $2.55 | 24,300 | — | — |
| 2024-06-18 | $2.81 | $2.81 | 33,500 | — | — |
| 2024-06-17 | $2.95 | $2.95 | 22,400 | — | — |
| 2024-06-14 | $2.93 | $2.93 | 21,900 | — | — |
| 2024-06-13 | $3.03 | $3.03 | 98,000 | — | — |
| 2024-06-12 | $3.21 | $3.21 | 105,300 | — | — |
| 2024-06-11 | $2.88 | $2.88 | 36,300 | — | — |
| 2024-06-10 | $2.80 | $2.80 | 60,900 | — | — |
| 2024-06-07 | $2.57 | $2.57 | 47,000 | — | — |
| 2024-06-06 | $2.30 | $2.30 | 33,300 | — | — |
| 2024-06-05 | $2.35 | $2.35 | 38,800 | — | — |
| 2024-06-04 | $2.26 | $2.26 | 41,500 | — | — |
| 2024-06-03 | $2.30 | $2.30 | 55,300 | — | — |
| 2024-05-31 | $2.40 | $2.40 | 60,800 | — | — |
| 2024-05-30 | $2.30 | $2.30 | 40,300 | — | — |
| 2024-05-29 | $2.17 | $2.17 | 34,100 | — | — |
| 2024-05-28 | $2.14 | $2.14 | 47,700 | — | — |
| 2024-05-24 | $2.34 | $2.34 | 59,900 | — | — |
| 2024-05-23 | $2.36 | $2.36 | 21,300 | — | — |
| 2024-05-22 | $2.35 | $2.35 | 35,800 | — | — |
| 2024-05-21 | $2.25 | $2.25 | 100,500 | — | — |
| 2024-05-20 | $2.60 | $2.60 | 22,200 | — | — |
| 2024-05-17 | $2.71 | $2.71 | 28,500 | — | — |
| 2024-05-16 | $2.75 | $2.75 | 28,500 | — | — |
| 2024-05-15 | $2.90 | $2.90 | 20,000 | — | — |
| 2024-05-14 | $2.90 | $2.90 | 60,600 | — | — |
| 2024-05-13 | $2.55 | $2.55 | 44,100 | — | — |
| 2024-05-10 | $2.46 | $2.46 | 46,100 | — | — |
| 2024-05-09 | $2.72 | $2.72 | 29,700 | — | — |
| 2024-05-08 | $2.90 | $2.90 | 28,200 | — | — |
| 2024-05-07 | $3.07 | $3.07 | 115,900 | — | — |
| 2024-05-06 | $3.14 | $3.14 | 31,800 | — | — |
| 2024-05-03 | $3.07 | $3.07 | 15,000 | — | — |
| 2024-05-02 | $3.08 | $3.08 | 4,900 | — | — |
| 2024-05-01 | $3.05 | $3.05 | 5,400 | — | — |
| 2024-04-30 | $3.05 | $3.05 | 14,000 | — | — |
| 2024-04-29 | $3.18 | $3.18 | 8,400 | — | — |
| 2024-04-26 | $3.18 | $3.18 | 12,500 | — | — |
| 2024-04-25 | $3.16 | $3.16 | 13,500 | — | — |
| 2024-04-24 | $3.19 | $3.19 | 29,700 | — | — |
| 2024-04-23 | $3.13 | $3.13 | 10,800 | — | — |
| 2024-04-22 | $3.09 | $3.09 | 12,000 | — | — |
| 2024-04-19 | $3.08 | $3.08 | 32,200 | — | — |
| 2024-04-18 | $3.05 | $3.05 | 11,800 | — | — |
| 2024-04-17 | $3.05 | $3.05 | 8,800 | — | — |
| 2024-04-16 | $3.05 | $3.05 | 25,900 | — | — |
| 2024-04-15 | $2.97 | $2.97 | 20,600 | — | — |
| 2024-04-12 | $3.08 | $3.08 | 23,700 | — | — |
| 2024-04-11 | $3.21 | $3.21 | 22,600 | — | — |
| 2024-04-10 | $3.07 | $3.07 | 28,700 | — | — |
| 2024-04-09 | $3.10 | $3.10 | 47,100 | — | — |
| 2024-04-08 | $3.29 | $3.29 | 30,000 | — | — |
| 2024-04-05 | $3.29 | $3.29 | 26,500 | — | — |
| 2024-04-04 | $3.44 | $3.44 | 20,500 | — | — |
| 2024-04-03 | $3.42 | $3.42 | 50,300 | — | — |
| 2024-04-02 | $3.48 | $3.48 | 82,400 | — | — |
| 2024-04-01 | $3.89 | $3.89 | 72,800 | — | — |
| 2024-03-28 | $4.34 | $4.34 | 28,400 | — | — |
| 2024-03-27 | $4.40 | $4.40 | 22,900 | — | — |
| 2024-03-26 | $4.50 | $4.50 | 42,400 | — | — |
| 2024-03-25 | $4.74 | $4.74 | 90,200 | — | — |
| 2024-03-22 | $5.15 | $5.15 | 70,200 | — | — |
| 2024-03-21 | $4.90 | $4.90 | 98,400 | — | — |
| 2024-03-20 | $3.97 | $3.97 | 13,000 | — | — |
| 2024-03-19 | $3.99 | $3.99 | 13,800 | — | — |
| 2024-03-18 | $4.34 | $4.34 | 43,200 | — | — |
| 2024-03-15 | $4.33 | $4.33 | 19,500 | — | — |
| 2024-03-14 | $4.14 | $4.14 | 14,200 | — | — |
| 2024-03-13 | $4.30 | $4.30 | 24,100 | — | — |
| 2024-03-12 | $4.30 | $4.30 | 40,600 | — | — |
| 2024-03-11 | $4.18 | $4.18 | 17,900 | — | — |
| 2024-03-08 | $3.98 | $3.98 | 15,300 | — | — |
| 2024-03-07 | $3.99 | $3.99 | 9,100 | — | — |
| 2024-03-06 | $3.92 | $3.92 | 11,500 | — | — |
| 2024-03-05 | $3.89 | $3.89 | 29,800 | — | — |
| 2024-03-04 | $4.46 | $4.46 | 41,900 | — | — |
| 2024-03-01 | $4.25 | $4.25 | 19,500 | — | — |
| 2024-02-29 | $3.74 | $3.74 | 58,100 | — | — |
| 2024-02-28 | $3.62 | $3.62 | 8,500 | — | — |
| 2024-02-27 | $3.62 | $3.62 | 23,500 | — | — |
| 2024-02-26 | $3.57 | $3.57 | 30,400 | — | — |
| 2024-02-23 | $3.66 | $3.66 | 19,700 | — | — |
| 2024-02-22 | $3.62 | $3.62 | 28,700 | — | — |
| 2024-02-21 | $3.75 | $3.75 | 12,100 | — | — |
| 2024-02-20 | $3.80 | $3.80 | 18,100 | — | — |
| 2024-02-16 | $3.89 | $3.89 | 18,600 | — | — |
| 2024-02-15 | $3.86 | $3.86 | 25,200 | — | — |
| 2024-02-14 | $3.72 | $3.72 | 14,300 | — | — |
| 2024-02-13 | $3.95 | $3.95 | 15,300 | — | — |
| 2024-02-12 | $3.92 | $3.92 | 11,100 | — | — |
| 2024-02-09 | $3.87 | $3.87 | 22,100 | — | — |
| 2024-02-08 | $3.90 | $3.90 | 17,900 | — | — |
| 2024-02-07 | $4.19 | $4.19 | 56,000 | — | — |
| 2024-02-06 | $4.37 | $4.37 | 8,500 | — | — |
| 2024-02-05 | $4.46 | $4.46 | 30,500 | — | — |
| 2024-02-02 | $4.63 | $4.63 | 7,600 | — | — |
| 2024-02-01 | $4.50 | $4.50 | 27,000 | — | — |
| 2024-01-31 | $4.35 | $4.35 | 5,700 | — | — |
| 2024-01-30 | $4.47 | $4.47 | 23,400 | — | — |
| 2024-01-29 | $4.54 | $4.54 | 20,600 | — | — |
| 2024-01-26 | $4.42 | $4.42 | 18,000 | — | — |
| 2024-01-25 | $4.37 | $4.37 | 73,600 | — | — |
| 2024-01-24 | $4.11 | $4.11 | 54,600 | — | — |
| 2024-01-23 | $3.58 | $3.58 | 71,100 | — | — |
| 2024-01-22 | $3.22 | $3.22 | 20,500 | — | — |
| 2024-01-19 | $3.40 | $3.40 | 16,200 | — | — |
| 2024-01-18 | $3.39 | $3.39 | 21,400 | — | — |
| 2024-01-17 | $3.44 | $3.44 | 68,700 | — | — |
| 2024-01-16 | $3.13 | $3.13 | 14,200 | — | — |
| 2024-01-12 | $3.07 | $3.07 | 21,500 | — | — |
| 2024-01-11 | $3.20 | $3.20 | 66,100 | — | — |
| 2024-01-10 | $2.85 | $2.85 | 12,000 | — | — |
| 2024-01-09 | $2.84 | $2.84 | 21,400 | — | — |
| 2024-01-08 | $2.82 | $2.82 | 75,100 | — | — |
| 2024-01-05 | $2.57 | $2.57 | 119,100 | — | — |
| 2024-01-04 | $2.03 | $2.03 | 66,400 | — | — |
| 2024-01-03 | $2.12 | $2.12 | 110,000 | — | — |
| 2024-01-02 | $2.70 | $2.70 | 48,900 | — | — |