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
- 2022-05-10 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 | $5.44 | $5.44 | 237,200 | — | — |
| 2024-12-30 | $5.56 | $5.56 | 292,500 | — | — |
| 2024-12-27 | $5.41 | $5.41 | 284,800 | — | — |
| 2024-12-26 | $5.59 | $5.59 | 305,400 | — | — |
| 2024-12-24 | $5.38 | $5.38 | 220,700 | — | — |
| 2024-12-23 | $5.09 | $5.09 | 352,900 | — | — |
| 2024-12-20 | $5.01 | $5.01 | 3,237,900 | — | — |
| 2024-12-19 | $4.62 | $4.62 | 339,900 | — | — |
| 2024-12-18 | $4.65 | $4.65 | 565,500 | — | — |
| 2024-12-17 | $4.84 | $4.84 | 290,400 | — | — |
| 2024-12-16 | $4.58 | $4.58 | 335,700 | — | — |
| 2024-12-13 | $4.71 | $4.71 | 330,200 | — | — |
| 2024-12-12 | $4.41 | $4.41 | 162,700 | — | — |
| 2024-12-11 | $4.44 | $4.44 | 239,500 | — | — |
| 2024-12-10 | $4.52 | $4.52 | 275,700 | — | — |
| 2024-12-09 | $4.60 | $4.60 | 546,600 | — | — |
| 2024-12-06 | $4.46 | $4.46 | 363,700 | — | — |
| 2024-12-05 | $4.29 | $4.29 | 672,300 | — | — |
| 2024-12-04 | $4.09 | $4.09 | 206,200 | — | — |
| 2024-12-03 | $4.02 | $4.02 | 244,900 | — | — |
| 2024-12-02 | $4.16 | $4.16 | 493,600 | — | — |
| 2024-11-29 | $4.19 | $4.19 | 429,200 | — | — |
| 2024-11-27 | $4.06 | $4.06 | 300,900 | — | — |
| 2024-11-26 | $4.11 | $4.11 | 595,200 | — | — |
| 2024-11-25 | $4.03 | $4.03 | 1,619,300 | — | — |
| 2024-11-22 | $3.35 | $3.35 | 228,300 | — | — |
| 2024-11-21 | $3.29 | $3.29 | 444,200 | — | — |
| 2024-11-20 | $3.05 | $3.05 | 100,900 | — | — |
| 2024-11-19 | $3.04 | $3.04 | 103,400 | — | — |
| 2024-11-18 | $2.93 | $2.93 | 87,700 | — | — |
| 2024-11-15 | $3.00 | $3.00 | 106,300 | — | — |
| 2024-11-14 | $3.16 | $3.16 | 424,000 | — | — |
| 2024-11-13 | $3.09 | $3.09 | 250,000 | — | — |
| 2024-11-12 | $3.14 | $3.14 | 309,400 | — | — |
| 2024-11-11 | $3.07 | $3.07 | 205,300 | — | — |
| 2024-11-08 | $2.98 | $2.98 | 171,300 | — | — |
| 2024-11-07 | $2.92 | $2.92 | 166,200 | — | — |
| 2024-11-06 | $2.89 | $2.89 | 300,700 | — | — |
| 2024-11-05 | $2.68 | $2.68 | 171,600 | — | — |
| 2024-11-04 | $2.73 | $2.73 | 161,200 | — | — |
| 2024-11-01 | $2.85 | $2.85 | 235,900 | — | — |
| 2024-10-31 | $3.08 | $3.08 | 332,800 | — | — |
| 2024-10-30 | $3.21 | $3.21 | 246,400 | — | — |
| 2024-10-29 | $3.30 | $3.30 | 271,600 | — | — |
| 2024-10-28 | $3.39 | $3.39 | 264,100 | — | — |
| 2024-10-25 | $3.38 | $3.38 | 320,100 | — | — |
| 2024-10-24 | $3.40 | $3.40 | 242,200 | — | — |
| 2024-10-23 | $3.42 | $3.42 | 252,700 | — | — |
| 2024-10-22 | $3.46 | $3.46 | 412,200 | — | — |
| 2024-10-21 | $3.42 | $3.42 | 249,200 | — | — |
| 2024-10-18 | $3.43 | $3.43 | 137,200 | — | — |
| 2024-10-17 | $3.46 | $3.46 | 306,600 | — | — |
| 2024-10-16 | $3.45 | $3.45 | 345,600 | — | — |
| 2024-10-15 | $3.33 | $3.33 | 315,700 | — | — |
| 2024-10-14 | $3.19 | $3.19 | 277,900 | — | — |
| 2024-10-11 | $3.33 | $3.33 | 329,600 | — | — |
| 2024-10-10 | $3.30 | $3.30 | 230,400 | — | — |
| 2024-10-09 | $3.25 | $3.25 | 260,400 | — | — |
| 2024-10-08 | $3.28 | $3.28 | 247,700 | — | — |
| 2024-10-07 | $3.35 | $3.35 | 318,600 | — | — |
| 2024-10-04 | $3.31 | $3.31 | 305,900 | — | — |
| 2024-10-03 | $3.19 | $3.19 | 326,100 | — | — |
| 2024-10-02 | $3.16 | $3.16 | 308,500 | — | — |
| 2024-10-01 | $3.01 | $3.01 | 308,800 | — | — |
| 2024-09-30 | $3.24 | $3.24 | 306,500 | — | — |
| 2024-09-27 | $3.22 | $3.22 | 314,900 | — | — |
| 2024-09-26 | $3.19 | $3.19 | 443,700 | — | — |
| 2024-09-25 | $3.20 | $3.20 | 457,800 | — | — |
| 2024-09-24 | $3.14 | $3.14 | 615,000 | — | — |
| 2024-09-23 | $3.09 | $3.09 | 654,500 | — | — |
| 2024-09-20 | $2.99 | $2.99 | 3,110,900 | — | — |
| 2024-09-19 | $2.99 | $2.99 | 760,900 | — | — |
| 2024-09-18 | $2.89 | $2.89 | 711,800 | — | — |
| 2024-09-17 | $2.89 | $2.89 | 420,500 | — | — |
| 2024-09-16 | $2.86 | $2.86 | 282,600 | — | — |
| 2024-09-13 | $2.87 | $2.87 | 103,500 | — | — |
| 2024-09-12 | $2.81 | $2.81 | 92,500 | — | — |
| 2024-09-11 | $2.85 | $2.85 | 131,200 | — | — |
| 2024-09-10 | $2.79 | $2.79 | 153,000 | — | — |
| 2024-09-09 | $2.86 | $2.86 | 227,700 | — | — |
| 2024-09-06 | $2.67 | $2.67 | 86,200 | — | — |
| 2024-09-05 | $2.78 | $2.78 | 87,500 | — | — |
| 2024-09-04 | $2.71 | $2.71 | 89,700 | — | — |
| 2024-09-03 | $2.75 | $2.75 | 108,600 | — | — |
| 2024-08-30 | $2.81 | $2.81 | 106,100 | — | — |
| 2024-08-29 | $2.81 | $2.81 | 67,300 | — | — |
| 2024-08-28 | $2.79 | $2.79 | 169,500 | — | — |
| 2024-08-27 | $2.83 | $2.83 | 132,300 | — | — |
| 2024-08-26 | $2.62 | $2.62 | 319,300 | — | — |
| 2024-08-23 | $2.68 | $2.68 | 128,100 | — | — |
| 2024-08-22 | $2.50 | $2.50 | 100,400 | — | — |
| 2024-08-21 | $2.53 | $2.53 | 44,700 | — | — |
| 2024-08-20 | $2.41 | $2.41 | 52,800 | — | — |
| 2024-08-19 | $2.45 | $2.45 | 133,500 | — | — |
| 2024-08-16 | $2.61 | $2.61 | 63,900 | — | — |
| 2024-08-15 | $2.54 | $2.54 | 91,900 | — | — |
| 2024-08-14 | $2.40 | $2.40 | 230,600 | — | — |
| 2024-08-13 | $2.50 | $2.50 | 177,200 | — | — |
| 2024-08-12 | $2.55 | $2.55 | 155,100 | — | — |
| 2024-08-09 | $2.65 | $2.65 | 91,100 | — | — |
| 2024-08-08 | $2.66 | $2.66 | 143,900 | — | — |
| 2024-08-07 | $2.55 | $2.55 | 195,400 | — | — |
| 2024-08-06 | $2.73 | $2.73 | 160,700 | — | — |
| 2024-08-05 | $2.70 | $2.70 | 190,100 | — | — |
| 2024-08-02 | $3.00 | $3.00 | 156,600 | — | — |
| 2024-08-01 | $3.32 | $3.32 | 109,500 | — | — |
| 2024-07-31 | $3.44 | $3.44 | 84,800 | — | — |
| 2024-07-30 | $3.33 | $3.33 | 103,000 | — | — |
| 2024-07-29 | $3.39 | $3.39 | 99,600 | — | — |
| 2024-07-26 | $3.41 | $3.41 | 133,200 | — | — |
| 2024-07-25 | $3.34 | $3.34 | 97,600 | — | — |
| 2024-07-24 | $3.28 | $3.28 | 139,700 | — | — |
| 2024-07-23 | $3.38 | $3.38 | 270,200 | — | — |
| 2024-07-22 | $3.42 | $3.42 | 158,100 | — | — |
| 2024-07-19 | $3.34 | $3.34 | 71,300 | — | — |
| 2024-07-18 | $3.57 | $3.57 | 128,300 | — | — |
| 2024-07-17 | $3.84 | $3.84 | 159,000 | — | — |
| 2024-07-16 | $4.06 | $4.06 | 345,700 | — | — |
| 2024-07-15 | $4.06 | $4.06 | 114,100 | — | — |
| 2024-07-12 | $3.77 | $3.77 | 282,000 | — | — |
| 2024-07-11 | $3.46 | $3.46 | 172,300 | — | — |
| 2024-07-10 | $3.30 | $3.30 | 44,500 | — | — |
| 2024-07-09 | $3.30 | $3.30 | 28,300 | — | — |
| 2024-07-08 | $3.29 | $3.29 | 80,600 | — | — |
| 2024-07-05 | $3.36 | $3.36 | 79,500 | — | — |
| 2024-07-03 | $3.19 | $3.19 | 72,000 | — | — |
| 2024-07-02 | $3.25 | $3.25 | 87,000 | — | — |
| 2024-07-01 | $3.28 | $3.28 | 311,500 | — | — |
| 2024-06-28 | $4.05 | $4.05 | 105,000 | — | — |
| 2024-06-27 | $4.15 | $4.15 | 44,700 | — | — |
| 2024-06-26 | $3.87 | $3.87 | 46,000 | — | — |
| 2024-06-25 | $3.96 | $3.96 | 40,700 | — | — |
| 2024-06-24 | $3.97 | $3.97 | 115,800 | — | — |
| 2024-06-21 | $4.13 | $4.13 | 117,000 | — | — |
| 2024-06-20 | $3.92 | $3.92 | 67,700 | — | — |
| 2024-06-18 | $4.20 | $4.20 | 41,300 | — | — |
| 2024-06-17 | $4.45 | $4.45 | 43,100 | — | — |
| 2024-06-14 | $4.55 | $4.55 | 28,000 | — | — |
| 2024-06-13 | $4.70 | $4.70 | 104,900 | — | — |
| 2024-06-12 | $4.79 | $4.79 | 56,000 | — | — |
| 2024-06-11 | $4.42 | $4.42 | 56,300 | — | — |
| 2024-06-10 | $4.40 | $4.40 | 39,500 | — | — |
| 2024-06-07 | $4.61 | $4.61 | 36,600 | — | — |
| 2024-06-06 | $4.89 | $4.89 | 45,600 | — | — |
| 2024-06-05 | $4.57 | $4.57 | 68,900 | — | — |
| 2024-06-04 | $4.50 | $4.50 | 52,000 | — | — |
| 2024-06-03 | $4.80 | $4.80 | 73,400 | — | — |
| 2024-05-31 | $4.93 | $4.93 | 289,200 | — | — |
| 2024-05-30 | $4.74 | $4.74 | 52,000 | — | — |
| 2024-05-29 | $4.73 | $4.73 | 86,300 | — | — |
| 2024-05-28 | $5.30 | $5.30 | 98,900 | — | — |
| 2024-05-24 | $5.78 | $5.78 | 27,800 | — | — |
| 2024-05-23 | $5.79 | $5.79 | 60,600 | — | — |
| 2024-05-22 | $5.65 | $5.65 | 84,700 | — | — |
| 2024-05-21 | $5.75 | $5.75 | 39,500 | — | — |
| 2024-05-20 | $5.58 | $5.58 | 31,500 | — | — |
| 2024-05-17 | $5.50 | $5.50 | 54,300 | — | — |
| 2024-05-16 | $5.35 | $5.35 | 56,900 | — | — |
| 2024-05-15 | $5.58 | $5.58 | 33,700 | — | — |
| 2024-05-14 | $5.37 | $5.37 | 25,800 | — | — |
| 2024-05-13 | $5.31 | $5.31 | 29,700 | — | — |
| 2024-05-10 | $5.23 | $5.23 | 32,400 | — | — |
| 2024-05-09 | $5.34 | $5.34 | 47,500 | — | — |
| 2024-05-08 | $5.35 | $5.35 | 83,800 | — | — |
| 2024-05-07 | $5.58 | $5.58 | 39,800 | — | — |
| 2024-05-06 | $5.51 | $5.51 | 44,700 | — | — |
| 2024-05-03 | $5.41 | $5.41 | 16,900 | — | — |
| 2024-05-02 | $5.48 | $5.48 | 50,900 | — | — |
| 2024-05-01 | $5.28 | $5.28 | 34,900 | — | — |
| 2024-04-30 | $5.39 | $5.39 | 31,800 | — | — |
| 2024-04-29 | $5.45 | $5.45 | 54,200 | — | — |
| 2024-04-26 | $5.36 | $5.36 | 103,000 | — | — |
| 2024-04-25 | $5.01 | $5.01 | 66,100 | — | — |
| 2024-04-24 | $4.96 | $4.96 | 115,800 | — | — |
| 2024-04-23 | $5.04 | $5.04 | 61,300 | — | — |
| 2024-04-22 | $5.15 | $5.15 | 45,200 | — | — |
| 2024-04-19 | $5.30 | $5.30 | 56,300 | — | — |
| 2024-04-18 | $5.28 | $5.28 | 32,800 | — | — |
| 2024-04-17 | $5.18 | $5.18 | 23,300 | — | — |
| 2024-04-16 | $5.12 | $5.12 | 63,400 | — | — |
| 2024-04-15 | $4.95 | $4.95 | 112,800 | — | — |
| 2024-04-12 | $5.13 | $5.13 | 26,500 | — | — |
| 2024-04-11 | $5.33 | $5.33 | 28,300 | — | — |
| 2024-04-10 | $5.27 | $5.27 | 69,800 | — | — |
| 2024-04-09 | $5.50 | $5.50 | 35,400 | — | — |
| 2024-04-08 | $5.72 | $5.72 | 101,300 | — | — |
| 2024-04-05 | $5.40 | $5.40 | 21,800 | — | — |
| 2024-04-04 | $5.41 | $5.41 | 32,200 | — | — |
| 2024-04-03 | $5.52 | $5.52 | 56,100 | — | — |
| 2024-04-02 | $5.15 | $5.15 | 44,400 | — | — |
| 2024-04-01 | $5.29 | $5.29 | 33,900 | — | — |
| 2024-03-28 | $5.40 | $5.40 | 29,600 | — | — |
| 2024-03-27 | $5.48 | $5.48 | 31,900 | — | — |
| 2024-03-26 | $4.96 | $4.96 | 33,900 | — | — |
| 2024-03-25 | $4.96 | $4.96 | 69,300 | — | — |
| 2024-03-22 | $5.40 | $5.40 | 26,500 | — | — |
| 2024-03-21 | $5.55 | $5.55 | 35,000 | — | — |
| 2024-03-20 | $5.50 | $5.50 | 43,400 | — | — |
| 2024-03-19 | $5.40 | $5.40 | 33,200 | — | — |
| 2024-03-18 | $5.43 | $5.43 | 48,500 | — | — |
| 2024-03-15 | $5.43 | $5.43 | 229,100 | — | — |
| 2024-03-14 | $5.18 | $5.18 | 45,500 | — | — |
| 2024-03-13 | $5.22 | $5.22 | 42,600 | — | — |
| 2024-03-12 | $5.30 | $5.30 | 23,000 | — | — |
| 2024-03-11 | $5.21 | $5.21 | 21,000 | — | — |
| 2024-03-08 | $5.43 | $5.43 | 38,400 | — | — |
| 2024-03-07 | $5.17 | $5.17 | 82,100 | — | — |
| 2024-03-06 | $5.36 | $5.36 | 32,700 | — | — |
| 2024-03-05 | $5.23 | $5.23 | 40,700 | — | — |
| 2024-03-04 | $5.30 | $5.30 | 30,100 | — | — |
| 2024-03-01 | $5.44 | $5.44 | 40,900 | — | — |
| 2024-02-29 | $5.55 | $5.55 | 47,500 | — | — |
| 2024-02-28 | $5.57 | $5.57 | 15,600 | — | — |
| 2024-02-27 | $5.68 | $5.68 | 20,500 | — | — |
| 2024-02-26 | $5.79 | $5.79 | 35,300 | — | — |
| 2024-02-23 | $5.75 | $5.75 | 24,200 | — | — |
| 2024-02-22 | $5.63 | $5.63 | 48,400 | — | — |
| 2024-02-21 | $5.83 | $5.83 | 29,300 | — | — |
| 2024-02-20 | $5.84 | $5.84 | 40,400 | — | — |
| 2024-02-16 | $6.05 | $6.05 | 49,200 | — | — |
| 2024-02-15 | $6.18 | $6.18 | 55,800 | — | — |
| 2024-02-14 | $6.42 | $6.42 | 32,300 | — | — |
| 2024-02-13 | $6.21 | $6.21 | 59,900 | — | — |
| 2024-02-12 | $6.64 | $6.64 | 57,600 | — | — |
| 2024-02-09 | $6.38 | $6.38 | 27,100 | — | — |
| 2024-02-08 | $6.39 | $6.39 | 30,300 | — | — |
| 2024-02-07 | $6.33 | $6.33 | 26,700 | — | — |
| 2024-02-06 | $6.32 | $6.32 | 55,300 | — | — |
| 2024-02-05 | $6.11 | $6.11 | 41,500 | — | — |
| 2024-02-02 | $6.23 | $6.23 | 38,700 | — | — |
| 2024-02-01 | $5.88 | $5.88 | 48,000 | — | — |
| 2024-01-31 | $6.20 | $6.20 | 45,500 | — | — |
| 2024-01-30 | $6.67 | $6.67 | 15,100 | — | — |
| 2024-01-29 | $6.72 | $6.72 | 24,800 | — | — |
| 2024-01-26 | $6.62 | $6.62 | 23,800 | — | — |
| 2024-01-25 | $6.57 | $6.57 | 36,700 | — | — |
| 2024-01-24 | $6.79 | $6.79 | 38,700 | — | — |
| 2024-01-23 | $6.98 | $6.98 | 27,600 | — | — |
| 2024-01-22 | $6.90 | $6.90 | 38,400 | — | — |
| 2024-01-19 | $6.77 | $6.77 | 43,900 | — | — |
| 2024-01-18 | $6.73 | $6.73 | 60,000 | — | — |
| 2024-01-17 | $6.68 | $6.68 | 39,900 | — | — |
| 2024-01-16 | $6.85 | $6.85 | 41,400 | — | — |
| 2024-01-12 | $7.05 | $7.05 | 40,100 | — | — |
| 2024-01-11 | $7.01 | $7.01 | 53,300 | — | — |
| 2024-01-10 | $7.09 | $7.09 | 43,600 | — | — |
| 2024-01-09 | $7.16 | $7.16 | 46,900 | — | — |
| 2024-01-08 | $7.30 | $7.30 | 36,600 | — | — |
| 2024-01-05 | $7.28 | $7.28 | 52,400 | — | — |
| 2024-01-04 | $7.38 | $7.38 | 86,700 | — | — |
| 2024-01-03 | $7.30 | $7.30 | 60,200 | — | — |
| 2024-01-02 | $7.30 | $7.30 | 26,900 | — | — |