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
- 2020-10-08 to 2026-09-01
- 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 | $3.74 | $3.74 | 30,300 | — | — |
| 2024-12-30 | $3.89 | $3.89 | 16,600 | — | — |
| 2024-12-27 | $3.94 | $3.94 | 11,800 | — | — |
| 2024-12-26 | $4.15 | $4.15 | 90,600 | — | — |
| 2024-12-24 | $4.32 | $4.32 | 36,500 | — | — |
| 2024-12-23 | $4.38 | $4.38 | 93,800 | — | — |
| 2024-12-20 | $4.84 | $4.84 | 169,500 | — | — |
| 2024-12-19 | $3.53 | $3.53 | 47,700 | — | — |
| 2024-12-18 | $3.78 | $3.78 | 37,200 | — | — |
| 2024-12-17 | $4.20 | $4.20 | 15,400 | — | — |
| 2024-12-16 | $4.13 | $4.13 | 23,600 | — | — |
| 2024-12-13 | $4.14 | $4.14 | 25,600 | — | — |
| 2024-12-12 | $3.96 | $3.96 | 17,500 | — | — |
| 2024-12-11 | $4.01 | $4.01 | 30,200 | — | — |
| 2024-12-10 | $4.29 | $4.29 | 42,900 | — | — |
| 2024-12-09 | $4.21 | $4.21 | 47,800 | — | — |
| 2024-12-06 | $4.39 | $4.39 | 54,800 | — | — |
| 2024-12-05 | $4.31 | $4.31 | 22,200 | — | — |
| 2024-12-04 | $4.75 | $4.75 | 83,900 | — | — |
| 2024-12-03 | $4.75 | $4.75 | 106,900 | — | — |
| 2024-12-02 | $4.34 | $4.34 | 37,200 | — | — |
| 2024-11-29 | $4.14 | $4.14 | 23,900 | — | — |
| 2024-11-27 | $4.19 | $4.19 | 91,900 | — | — |
| 2024-11-26 | $4.00 | $4.00 | 38,500 | — | — |
| 2024-11-25 | $4.16 | $4.16 | 14,700 | — | — |
| 2024-11-22 | $4.12 | $4.12 | 48,600 | — | — |
| 2024-11-21 | $4.40 | $4.40 | 40,900 | — | — |
| 2024-11-20 | $4.38 | $4.38 | 44,500 | — | — |
| 2024-11-19 | $4.21 | $4.21 | 38,300 | — | — |
| 2024-11-18 | $3.61 | $3.61 | 10,000 | — | — |
| 2024-11-15 | $3.56 | $3.56 | 49,900 | — | — |
| 2024-11-14 | $3.83 | $3.83 | 15,000 | — | — |
| 2024-11-13 | $3.75 | $3.75 | 5,500 | — | — |
| 2024-11-12 | $3.80 | $3.80 | 6,500 | — | — |
| 2024-11-11 | $3.80 | $3.80 | 27,600 | — | — |
| 2024-11-08 | $3.80 | $3.80 | 22,900 | — | — |
| 2024-11-07 | $3.79 | $3.79 | 12,000 | — | — |
| 2024-11-06 | $3.69 | $3.69 | 28,400 | — | — |
| 2024-11-05 | $3.83 | $3.83 | 84,800 | — | — |
| 2024-11-04 | $3.80 | $3.80 | 36,700 | — | — |
| 2024-11-01 | $3.19 | $3.19 | 10,700 | — | — |
| 2024-10-31 | $3.20 | $3.20 | 8,300 | — | — |
| 2024-10-30 | $3.17 | $3.17 | 20,900 | — | — |
| 2024-10-29 | $3.30 | $3.30 | 7,600 | — | — |
| 2024-10-28 | $3.27 | $3.27 | 10,200 | — | — |
| 2024-10-25 | $3.31 | $3.31 | 17,700 | — | — |
| 2024-10-24 | $3.23 | $3.23 | 15,600 | — | — |
| 2024-10-23 | $3.14 | $3.14 | 36,700 | — | — |
| 2024-10-22 | $3.27 | $3.27 | 261,400 | — | — |
| 2024-10-21 | $3.35 | $3.35 | 86,100 | — | — |
| 2024-10-18 | $3.58 | $3.58 | 36,800 | — | — |
| 2024-10-17 | $3.59 | $3.59 | 65,500 | — | — |
| 2024-10-16 | $3.81 | $3.81 | 41,200 | — | — |
| 2024-10-15 | $3.84 | $3.84 | 19,600 | — | — |
| 2024-10-14 | $3.74 | $3.74 | 26,200 | — | — |
| 2024-10-11 | $3.70 | $3.70 | 21,500 | — | — |
| 2024-10-10 | $3.75 | $3.75 | 5,000 | — | — |
| 2024-10-09 | $3.81 | $3.81 | 20,200 | — | — |
| 2024-10-08 | $3.81 | $3.81 | 5,800 | — | — |
| 2024-10-07 | $3.81 | $3.81 | 12,100 | — | — |
| 2024-10-04 | $3.79 | $3.79 | 17,600 | — | — |
| 2024-10-03 | $3.81 | $3.81 | 20,100 | — | — |
| 2024-10-02 | $3.81 | $3.81 | 8,600 | — | — |
| 2024-10-01 | $3.83 | $3.83 | 10,400 | — | — |
| 2024-09-30 | $3.81 | $3.81 | 14,600 | — | — |
| 2024-09-27 | $3.85 | $3.85 | 10,800 | — | — |
| 2024-09-26 | $3.91 | $3.91 | 48,000 | — | — |
| 2024-09-25 | $3.74 | $3.74 | 26,400 | — | — |
| 2024-09-24 | $3.69 | $3.69 | 31,200 | — | — |
| 2024-09-23 | $3.85 | $3.85 | 48,900 | — | — |
| 2024-09-20 | $4.00 | $4.00 | 182,900 | — | — |
| 2024-09-19 | $3.83 | $3.83 | 22,600 | — | — |
| 2024-09-18 | $3.86 | $3.86 | 52,100 | — | — |
| 2024-09-17 | $4.11 | $4.11 | 4,900 | — | — |
| 2024-09-16 | $4.13 | $4.13 | 63,400 | — | — |
| 2024-09-13 | $4.30 | $4.30 | 28,200 | — | — |
| 2024-09-12 | $4.35 | $4.35 | 81,200 | — | — |
| 2024-09-11 | $4.34 | $4.34 | 89,100 | — | — |
| 2024-09-10 | $4.15 | $4.15 | 41,100 | — | — |
| 2024-09-09 | $4.11 | $4.11 | 20,200 | — | — |
| 2024-09-06 | $4.26 | $4.26 | 38,900 | — | — |
| 2024-09-05 | $4.04 | $4.04 | 38,900 | — | — |
| 2024-09-04 | $4.00 | $4.00 | 60,800 | — | — |
| 2024-09-03 | $4.06 | $4.06 | 31,900 | — | — |
| 2024-08-30 | $4.10 | $4.10 | 42,200 | — | — |
| 2024-08-29 | $4.10 | $4.10 | 13,900 | — | — |
| 2024-08-28 | $3.98 | $3.98 | 13,300 | — | — |
| 2024-08-27 | $3.99 | $3.99 | 6,600 | — | — |
| 2024-08-26 | $4.00 | $4.00 | 12,400 | — | — |
| 2024-08-23 | $4.03 | $4.03 | 35,900 | — | — |
| 2024-08-22 | $4.01 | $4.01 | 62,500 | — | — |
| 2024-08-21 | $3.91 | $3.91 | 65,100 | — | — |
| 2024-08-20 | $3.99 | $3.99 | 92,700 | — | — |
| 2024-08-19 | $4.08 | $4.08 | 123,800 | — | — |
| 2024-08-16 | $3.66 | $3.66 | 9,500 | — | — |
| 2024-08-15 | $3.36 | $3.36 | 37,900 | — | — |
| 2024-08-14 | $3.30 | $3.30 | 47,400 | — | — |
| 2024-08-13 | $3.07 | $3.07 | 15,900 | — | — |
| 2024-08-12 | $2.84 | $2.84 | 11,300 | — | — |
| 2024-08-09 | $3.00 | $3.00 | 15,500 | — | — |
| 2024-08-08 | $3.07 | $3.07 | 148,000 | — | — |
| 2024-08-07 | $2.84 | $2.84 | 71,800 | — | — |
| 2024-08-06 | $2.93 | $2.93 | 53,000 | — | — |
| 2024-08-05 | $2.73 | $2.73 | 95,600 | — | — |
| 2024-08-02 | $2.99 | $2.99 | 159,700 | — | — |
| 2024-08-01 | $3.42 | $3.42 | 72,700 | — | — |
| 2024-07-31 | $3.65 | $3.65 | 158,900 | — | — |
| 2024-07-30 | $3.63 | $3.63 | 59,500 | — | — |
| 2024-07-29 | $3.71 | $3.71 | 14,900 | — | — |
| 2024-07-26 | $3.78 | $3.78 | 69,900 | — | — |
| 2024-07-25 | $3.75 | $3.75 | 7,600 | — | — |
| 2024-07-24 | $3.81 | $3.81 | 15,300 | — | — |
| 2024-07-23 | $4.06 | $4.06 | 78,900 | — | — |
| 2024-07-22 | $3.76 | $3.76 | 53,900 | — | — |
| 2024-07-19 | $4.00 | $4.00 | 30,100 | — | — |
| 2024-07-18 | $4.01 | $4.01 | 30,700 | — | — |
| 2024-07-17 | $4.04 | $4.04 | 76,800 | — | — |
| 2024-07-16 | $4.43 | $4.43 | 33,200 | — | — |
| 2024-07-15 | $4.36 | $4.36 | 77,200 | — | — |
| 2024-07-12 | $4.40 | $4.40 | 206,400 | — | — |
| 2024-07-11 | $4.58 | $4.58 | 37,600 | — | — |
| 2024-07-10 | $4.50 | $4.50 | 71,100 | — | — |
| 2024-07-09 | $4.66 | $4.66 | 139,400 | — | — |
| 2024-07-08 | $4.83 | $4.83 | 72,000 | — | — |
| 2024-07-05 | $4.57 | $4.57 | 108,700 | — | — |
| 2024-07-03 | $4.38 | $4.38 | 22,100 | — | — |
| 2024-07-02 | $4.40 | $4.40 | 82,600 | — | — |
| 2024-07-01 | $4.68 | $4.68 | 269,500 | — | — |
| 2024-06-28 | $4.96 | $4.96 | 222,100 | — | — |
| 2024-06-27 | $4.24 | $4.24 | 206,000 | — | — |
| 2024-06-26 | $3.55 | $3.55 | 50,000 | — | — |
| 2024-06-25 | $3.80 | $3.80 | 138,000 | — | — |
| 2024-06-24 | $3.91 | $3.91 | 112,800 | — | — |
| 2024-06-21 | $3.50 | $3.50 | 285,400 | — | — |
| 2024-06-20 | $3.48 | $3.48 | 67,200 | — | — |
| 2024-06-18 | $3.27 | $3.27 | 291,900 | — | — |
| 2024-06-17 | $3.18 | $3.18 | 560,900 | — | — |
| 2024-06-14 | $3.83 | $3.83 | 21,300 | — | — |
| 2024-06-13 | $3.87 | $3.87 | 25,100 | — | — |
| 2024-06-12 | $3.80 | $3.80 | 30,900 | — | — |
| 2024-06-11 | $3.97 | $3.97 | 94,100 | — | — |
| 2024-06-10 | $3.47 | $3.47 | 30,700 | — | — |
| 2024-06-07 | $3.41 | $3.41 | 6,900 | — | — |
| 2024-06-06 | $3.40 | $3.40 | 2,800 | — | — |
| 2024-06-05 | $3.34 | $3.34 | 3,800 | — | — |
| 2024-06-04 | $3.35 | $3.35 | 9,500 | — | — |
| 2024-06-03 | $3.35 | $3.35 | 5,100 | — | — |
| 2024-05-31 | $3.25 | $3.25 | 8,300 | — | — |
| 2024-05-30 | $3.22 | $3.22 | 3,100 | — | — |
| 2024-05-29 | $3.32 | $3.32 | 16,100 | — | — |
| 2024-05-28 | $3.30 | $3.30 | 14,600 | — | — |
| 2024-05-24 | $3.25 | $3.25 | 4,900 | — | — |
| 2024-05-23 | $3.25 | $3.25 | 37,600 | — | — |
| 2024-05-22 | $3.38 | $3.38 | 51,400 | — | — |
| 2024-05-21 | $3.38 | $3.38 | 13,400 | — | — |
| 2024-05-20 | $3.36 | $3.36 | 12,900 | — | — |
| 2024-05-17 | $3.31 | $3.31 | 3,000 | — | — |
| 2024-05-16 | $3.22 | $3.22 | 10,200 | — | — |
| 2024-05-15 | $3.28 | $3.28 | 32,300 | — | — |
| 2024-05-14 | $3.34 | $3.34 | 28,400 | — | — |
| 2024-05-13 | $3.42 | $3.42 | 65,100 | — | — |
| 2024-05-10 | $3.29 | $3.29 | 58,000 | — | — |
| 2024-05-09 | $2.80 | $2.80 | 7,000 | — | — |
| 2024-05-08 | $2.92 | $2.92 | 7,800 | — | — |
| 2024-05-07 | $2.90 | $2.90 | 9,300 | — | — |
| 2024-05-06 | $2.87 | $2.87 | 15,200 | — | — |
| 2024-05-03 | $2.93 | $2.93 | 11,800 | — | — |
| 2024-05-02 | $2.80 | $2.80 | 32,400 | — | — |
| 2024-05-01 | $2.85 | $2.85 | 1,400 | — | — |
| 2024-04-30 | $2.77 | $2.77 | 46,700 | — | — |
| 2024-04-29 | $2.93 | $2.93 | 32,800 | — | — |
| 2024-04-26 | $2.78 | $2.78 | 13,300 | — | — |
| 2024-04-25 | $2.89 | $2.89 | 300 | — | — |
| 2024-04-24 | $2.89 | $2.89 | 6,700 | — | — |
| 2024-04-23 | $2.87 | $2.87 | 4,400 | — | — |
| 2024-04-22 | $2.92 | $2.92 | 4,100 | — | — |
| 2024-04-19 | $2.91 | $2.91 | 3,400 | — | — |
| 2024-04-18 | $3.05 | $3.05 | 3,300 | — | — |
| 2024-04-17 | $3.04 | $3.04 | 7,500 | — | — |
| 2024-04-16 | $2.87 | $2.87 | 2,600 | — | — |
| 2024-04-15 | $2.92 | $2.92 | 700 | — | — |
| 2024-04-12 | $2.99 | $2.99 | 18,600 | — | — |
| 2024-04-11 | $3.04 | $3.04 | 15,700 | — | — |
| 2024-04-10 | $2.86 | $2.86 | 17,900 | — | — |
| 2024-04-09 | $2.87 | $2.87 | 5,500 | — | — |
| 2024-04-08 | $3.03 | $3.03 | 10,200 | — | — |
| 2024-04-05 | $2.97 | $2.97 | 8,600 | — | — |
| 2024-04-04 | $3.09 | $3.09 | 15,400 | — | — |
| 2024-04-03 | $3.16 | $3.16 | 6,100 | — | — |
| 2024-04-02 | $3.08 | $3.08 | 3,000 | — | — |
| 2024-04-01 | $3.10 | $3.10 | 6,000 | — | — |
| 2024-03-28 | $3.15 | $3.15 | 3,000 | — | — |
| 2024-03-27 | $3.15 | $3.15 | 4,700 | — | — |
| 2024-03-26 | $3.23 | $3.23 | 10,100 | — | — |
| 2024-03-25 | $3.27 | $3.27 | 5,100 | — | — |
| 2024-03-22 | $3.29 | $3.29 | 9,400 | — | — |
| 2024-03-21 | $3.20 | $3.20 | 7,100 | — | — |
| 2024-03-20 | $3.31 | $3.31 | 6,600 | — | — |
| 2024-03-19 | $3.39 | $3.39 | 79,700 | — | — |
| 2024-03-18 | $3.39 | $3.39 | 34,700 | — | — |
| 2024-03-15 | $3.30 | $3.30 | 16,500 | — | — |
| 2024-03-14 | $3.26 | $3.26 | 5,100 | — | — |
| 2024-03-13 | $2.99 | $2.99 | 13,200 | — | — |
| 2024-03-12 | $2.82 | $2.82 | 21,900 | — | — |
| 2024-03-11 | $3.21 | $3.21 | 3,500 | — | — |
| 2024-03-08 | $3.24 | $3.24 | 23,900 | — | — |
| 2024-03-07 | $3.59 | $3.59 | 8,400 | — | — |
| 2024-03-06 | $3.53 | $3.53 | 9,300 | — | — |
| 2024-03-05 | $3.60 | $3.60 | 7,500 | — | — |
| 2024-03-04 | $3.67 | $3.67 | 2,400 | — | — |
| 2024-03-01 | $3.52 | $3.52 | 7,800 | — | — |
| 2024-02-29 | $3.64 | $3.64 | 14,400 | — | — |
| 2024-02-28 | $3.44 | $3.43 | 1,900 | — | — |
| 2024-02-27 | $3.31 | $3.31 | 4,300 | — | — |
| 2024-02-26 | $3.29 | $3.29 | 5,100 | — | — |
| 2024-02-23 | $3.15 | $3.15 | 15,100 | — | — |
| 2024-02-22 | $3.36 | $3.36 | 28,100 | — | — |
| 2024-02-21 | $3.70 | $3.70 | 14,000 | — | — |
| 2024-02-20 | $3.37 | $3.37 | 47,100 | — | — |
| 2024-02-16 | $3.94 | $3.94 | 49,600 | — | — |
| 2024-02-15 | $3.83 | $3.83 | 17,300 | — | — |
| 2024-02-14 | $3.95 | $3.95 | 40,200 | — | — |
| 2024-02-13 | $3.89 | $3.89 | 12,100 | — | — |
| 2024-02-12 | $3.73 | $3.73 | 14,700 | — | — |
| 2024-02-09 | $3.77 | $3.77 | 57,200 | — | — |
| 2024-02-08 | $3.71 | $3.71 | 50,800 | — | — |
| 2024-02-07 | $3.75 | $3.75 | 3,700 | — | — |
| 2024-02-06 | $3.77 | $3.77 | 14,600 | — | — |
| 2024-02-05 | $3.58 | $3.58 | 10,900 | — | — |
| 2024-02-02 | $3.63 | $3.63 | 12,200 | — | — |
| 2024-02-01 | $3.68 | $3.68 | 11,500 | — | — |
| 2024-01-31 | $3.61 | $3.61 | 12,200 | — | — |
| 2024-01-30 | $3.74 | $3.74 | 22,400 | — | — |
| 2024-01-29 | $3.91 | $3.91 | 41,800 | — | — |
| 2024-01-26 | $4.00 | $4.00 | 6,400 | — | — |
| 2024-01-25 | $4.00 | $4.00 | 37,100 | — | — |
| 2024-01-24 | $4.07 | $4.07 | 40,000 | — | — |
| 2024-01-23 | $3.97 | $3.97 | 55,900 | — | — |
| 2024-01-22 | $3.97 | $3.97 | 48,200 | — | — |
| 2024-01-19 | $3.99 | $3.99 | 34,300 | — | — |
| 2024-01-18 | $3.53 | $3.53 | 30,400 | — | — |
| 2024-01-17 | $3.44 | $3.44 | 9,500 | — | — |
| 2024-01-16 | $3.37 | $3.37 | 3,700 | — | — |
| 2024-01-12 | $3.24 | $3.24 | 28,200 | — | — |
| 2024-01-11 | $3.23 | $3.23 | 24,300 | — | — |
| 2024-01-10 | $3.00 | $3.00 | 30,200 | — | — |
| 2024-01-09 | $3.17 | $3.17 | 103,100 | — | — |
| 2024-01-08 | $3.34 | $3.34 | 54,300 | — | — |
| 2024-01-05 | $3.40 | $3.40 | 36,000 | — | — |
| 2024-01-04 | $2.81 | $2.81 | 15,400 | — | — |
| 2024-01-03 | $2.81 | $2.81 | 113,500 | — | — |
| 2024-01-02 | $2.50 | $2.50 | 46,100 | — | — |