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
- 2020-09-22 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 | $3.95 | $3.95 | 1,230,500 | — | — |
| 2024-12-30 | $3.96 | $3.96 | 1,277,300 | — | — |
| 2024-12-27 | $3.97 | $3.97 | 972,400 | — | — |
| 2024-12-26 | $4.02 | $4.02 | 1,353,900 | — | — |
| 2024-12-24 | $3.91 | $3.91 | 562,400 | — | — |
| 2024-12-23 | $3.75 | $3.75 | 1,181,400 | — | — |
| 2024-12-20 | $3.79 | $3.79 | 2,113,000 | — | — |
| 2024-12-19 | $3.48 | $3.48 | 1,330,700 | — | — |
| 2024-12-18 | $3.57 | $3.57 | 2,519,300 | — | — |
| 2024-12-17 | $3.77 | $3.77 | 893,300 | — | — |
| 2024-12-16 | $3.89 | $3.89 | 1,690,000 | — | — |
| 2024-12-13 | $3.75 | $3.75 | 1,124,000 | — | — |
| 2024-12-12 | $3.85 | $3.85 | 1,218,400 | — | — |
| 2024-12-11 | $4.02 | $4.02 | 1,404,500 | — | — |
| 2024-12-10 | $4.43 | $4.43 | 1,768,000 | — | — |
| 2024-12-09 | $4.37 | $4.37 | 2,062,000 | — | — |
| 2024-12-06 | $4.29 | $4.29 | 2,044,000 | — | — |
| 2024-12-05 | $4.48 | $4.48 | 1,975,200 | — | — |
| 2024-12-04 | $4.39 | $4.39 | 2,313,100 | — | — |
| 2024-12-03 | $4.28 | $4.28 | 2,713,000 | — | — |
| 2024-12-02 | $3.96 | $3.96 | 2,232,500 | — | — |
| 2024-11-29 | $4.05 | $4.05 | 1,912,500 | — | — |
| 2024-11-27 | $3.92 | $3.92 | 3,160,100 | — | — |
| 2024-11-26 | $3.44 | $3.44 | 5,130,500 | — | — |
| 2024-11-25 | $3.36 | $3.36 | 2,127,200 | — | — |
| 2024-11-22 | $3.09 | $3.09 | 1,635,000 | — | — |
| 2024-11-21 | $2.99 | $2.99 | 3,665,000 | — | — |
| 2024-11-20 | $2.62 | $2.62 | 1,692,900 | — | — |
| 2024-11-19 | $2.73 | $2.73 | 1,801,800 | — | — |
| 2024-11-18 | $2.68 | $2.68 | 2,791,800 | — | — |
| 2024-11-15 | $2.58 | $2.58 | 2,348,200 | — | — |
| 2024-11-14 | $2.51 | $2.51 | 1,743,400 | — | — |
| 2024-11-13 | $2.51 | $2.51 | 2,928,100 | — | — |
| 2024-11-12 | $2.49 | $2.49 | 4,424,500 | — | — |
| 2024-11-11 | $2.62 | $2.62 | 2,187,100 | — | — |
| 2024-11-08 | $2.54 | $2.54 | 1,662,600 | — | — |
| 2024-11-07 | $2.57 | $2.57 | 2,604,600 | — | — |
| 2024-11-06 | $2.52 | $2.52 | 2,804,600 | — | — |
| 2024-11-05 | $2.25 | $2.25 | 1,696,700 | — | — |
| 2024-11-04 | $2.25 | $2.25 | 3,216,200 | — | — |
| 2024-11-01 | $2.37 | $2.37 | 3,448,400 | — | — |
| 2024-10-31 | $2.15 | $2.15 | 6,502,200 | — | — |
| 2024-10-30 | $2.34 | $2.34 | 5,347,100 | — | — |
| 2024-10-29 | $2.36 | $2.36 | 6,071,900 | — | — |
| 2024-10-28 | $2.52 | $2.52 | 7,180,700 | — | — |
| 2024-10-25 | $2.47 | $2.47 | 22,481,500 | — | — |
| 2024-10-24 | $4.10 | $4.10 | 584,400 | — | — |
| 2024-10-23 | $4.25 | $4.25 | 1,222,800 | — | — |
| 2024-10-22 | $4.46 | $4.46 | 972,600 | — | — |
| 2024-10-21 | $4.30 | $4.30 | 658,200 | — | — |
| 2024-10-18 | $4.30 | $4.30 | 911,900 | — | — |
| 2024-10-17 | $4.26 | $4.26 | 549,000 | — | — |
| 2024-10-16 | $4.20 | $4.20 | 1,244,100 | — | — |
| 2024-10-15 | $4.00 | $4.00 | 566,900 | — | — |
| 2024-10-14 | $4.01 | $4.01 | 589,500 | — | — |
| 2024-10-11 | $4.01 | $4.01 | 610,200 | — | — |
| 2024-10-10 | $3.81 | $3.81 | 686,800 | — | — |
| 2024-10-09 | $3.97 | $3.97 | 620,000 | — | — |
| 2024-10-08 | $4.01 | $4.01 | 1,421,900 | — | — |
| 2024-10-07 | $3.69 | $3.69 | 1,355,900 | — | — |
| 2024-10-04 | $3.79 | $3.79 | 4,280,800 | — | — |
| 2024-10-03 | $3.82 | $3.82 | 851,500 | — | — |
| 2024-10-02 | $3.90 | $3.90 | 719,200 | — | — |
| 2024-10-01 | $3.82 | $3.82 | 1,059,000 | — | — |
| 2024-09-30 | $4.05 | $4.05 | 965,800 | — | — |
| 2024-09-27 | $4.18 | $4.18 | 605,800 | — | — |
| 2024-09-26 | $4.13 | $4.13 | 1,100,500 | — | — |
| 2024-09-25 | $4.16 | $4.16 | 852,800 | — | — |
| 2024-09-24 | $4.20 | $4.20 | 977,800 | — | — |
| 2024-09-23 | $4.42 | $4.42 | 1,166,400 | — | — |
| 2024-09-20 | $4.47 | $4.47 | 3,848,600 | — | — |
| 2024-09-19 | $4.29 | $4.29 | 2,100,400 | — | — |
| 2024-09-18 | $4.13 | $4.13 | 1,272,700 | — | — |
| 2024-09-17 | $4.14 | $4.14 | 1,114,600 | — | — |
| 2024-09-16 | $4.19 | $4.19 | 2,080,500 | — | — |
| 2024-09-13 | $3.99 | $3.99 | 1,333,100 | — | — |
| 2024-09-12 | $3.94 | $3.94 | 1,029,300 | — | — |
| 2024-09-11 | $3.91 | $3.91 | 917,900 | — | — |
| 2024-09-10 | $3.87 | $3.87 | 1,360,000 | — | — |
| 2024-09-09 | $3.73 | $3.73 | 1,715,400 | — | — |
| 2024-09-06 | $3.61 | $3.61 | 925,000 | — | — |
| 2024-09-05 | $3.74 | $3.74 | 1,457,100 | — | — |
| 2024-09-04 | $3.86 | $3.86 | 2,108,300 | — | — |
| 2024-09-03 | $3.60 | $3.60 | 1,231,500 | — | — |
| 2024-08-30 | $3.94 | $3.94 | 1,173,000 | — | — |
| 2024-08-29 | $4.02 | $4.02 | 1,306,400 | — | — |
| 2024-08-28 | $4.07 | $4.07 | 1,115,400 | — | — |
| 2024-08-27 | $4.06 | $4.06 | 1,214,000 | — | — |
| 2024-08-26 | $4.14 | $4.14 | 2,071,300 | — | — |
| 2024-08-23 | $4.07 | $4.07 | 3,045,900 | — | — |
| 2024-08-22 | $3.61 | $3.61 | 2,807,200 | — | — |
| 2024-08-21 | $3.44 | $3.44 | 845,700 | — | — |
| 2024-08-20 | $3.40 | $3.40 | 1,040,000 | — | — |
| 2024-08-19 | $3.53 | $3.53 | 1,517,800 | — | — |
| 2024-08-16 | $3.57 | $3.57 | 1,712,400 | — | — |
| 2024-08-15 | $3.60 | $3.60 | 3,137,000 | — | — |
| 2024-08-14 | $3.05 | $3.05 | 978,800 | — | — |
| 2024-08-13 | $3.05 | $3.05 | 2,622,100 | — | — |
| 2024-08-12 | $2.86 | $2.86 | 1,661,100 | — | — |
| 2024-08-09 | $2.88 | $2.88 | 2,506,000 | — | — |
| 2024-08-08 | $3.03 | $3.03 | 1,722,300 | — | — |
| 2024-08-07 | $2.93 | $2.93 | 1,267,100 | — | — |
| 2024-08-06 | $3.12 | $3.12 | 962,700 | — | — |
| 2024-08-05 | $3.11 | $3.11 | 1,532,800 | — | — |
| 2024-08-02 | $3.18 | $3.18 | 1,342,600 | — | — |
| 2024-08-01 | $3.29 | $3.29 | 1,401,200 | — | — |
| 2024-07-31 | $3.47 | $3.47 | 1,142,000 | — | — |
| 2024-07-30 | $3.38 | $3.38 | 873,700 | — | — |
| 2024-07-29 | $3.49 | $3.49 | 1,455,600 | — | — |
| 2024-07-26 | $3.57 | $3.57 | 1,206,800 | — | — |
| 2024-07-25 | $3.44 | $3.44 | 1,347,000 | — | — |
| 2024-07-24 | $3.30 | $3.30 | 1,464,000 | — | — |
| 2024-07-23 | $3.54 | $3.54 | 1,233,000 | — | — |
| 2024-07-22 | $3.46 | $3.46 | 1,487,200 | — | — |
| 2024-07-19 | $3.16 | $3.16 | 964,800 | — | — |
| 2024-07-18 | $3.17 | $3.17 | 3,176,800 | — | — |
| 2024-07-17 | $3.47 | $3.47 | 4,763,000 | — | — |
| 2024-07-16 | $3.27 | $3.27 | 1,471,100 | — | — |
| 2024-07-15 | $3.14 | $3.14 | 2,372,600 | — | — |
| 2024-07-12 | $2.86 | $2.86 | 1,028,000 | — | — |
| 2024-07-11 | $2.77 | $2.77 | 1,750,000 | — | — |
| 2024-07-10 | $2.49 | $2.49 | 677,800 | — | — |
| 2024-07-09 | $2.53 | $2.53 | 833,400 | — | — |
| 2024-07-08 | $2.58 | $2.58 | 939,900 | — | — |
| 2024-07-05 | $2.41 | $2.41 | 723,200 | — | — |
| 2024-07-03 | $2.44 | $2.44 | 443,800 | — | — |
| 2024-07-02 | $2.41 | $2.41 | 864,800 | — | — |
| 2024-07-01 | $2.42 | $2.42 | 1,128,600 | — | — |
| 2024-06-28 | $2.55 | $2.55 | 6,166,100 | — | — |
| 2024-06-27 | $2.53 | $2.53 | 1,232,200 | — | — |
| 2024-06-26 | $2.48 | $2.48 | 1,158,600 | — | — |
| 2024-06-25 | $2.38 | $2.38 | 790,700 | — | — |
| 2024-06-24 | $2.45 | $2.45 | 1,502,400 | — | — |
| 2024-06-21 | $2.24 | $2.24 | 1,692,200 | — | — |
| 2024-06-20 | $2.16 | $2.16 | 1,421,300 | — | — |
| 2024-06-18 | $2.26 | $2.26 | 991,400 | — | — |
| 2024-06-17 | $2.27 | $2.27 | 617,600 | — | — |
| 2024-06-14 | $2.34 | $2.34 | 708,800 | — | — |
| 2024-06-13 | $2.40 | $2.40 | 1,746,300 | — | — |
| 2024-06-12 | $2.40 | $2.40 | 863,300 | — | — |
| 2024-06-11 | $2.38 | $2.38 | 1,010,500 | — | — |
| 2024-06-10 | $2.50 | $2.50 | 1,092,800 | — | — |
| 2024-06-07 | $2.46 | $2.46 | 1,138,800 | — | — |
| 2024-06-06 | $2.57 | $2.57 | 745,800 | — | — |
| 2024-06-05 | $2.62 | $2.62 | 988,700 | — | — |
| 2024-06-04 | $2.60 | $2.60 | 1,536,300 | — | — |
| 2024-06-03 | $2.67 | $2.67 | 1,498,600 | — | — |
| 2024-05-31 | $2.86 | $2.86 | 1,273,000 | — | — |
| 2024-05-30 | $2.76 | $2.76 | 770,300 | — | — |
| 2024-05-29 | $2.70 | $2.70 | 1,150,300 | — | — |
| 2024-05-28 | $2.87 | $2.87 | 1,032,900 | — | — |
| 2024-05-24 | $2.83 | $2.83 | 618,200 | — | — |
| 2024-05-23 | $2.68 | $2.68 | 1,081,800 | — | — |
| 2024-05-22 | $2.76 | $2.76 | 1,274,700 | — | — |
| 2024-05-21 | $2.94 | $2.94 | 3,247,100 | — | — |
| 2024-05-20 | $2.76 | $2.76 | 1,031,300 | — | — |
| 2024-05-17 | $2.69 | $2.69 | 874,400 | — | — |
| 2024-05-16 | $2.74 | $2.74 | 1,258,100 | — | — |
| 2024-05-15 | $2.80 | $2.80 | 1,860,200 | — | — |
| 2024-05-14 | $2.82 | $2.82 | 4,217,800 | — | — |
| 2024-05-13 | $2.41 | $2.41 | 4,052,200 | — | — |
| 2024-05-10 | $2.36 | $2.36 | 14,736,200 | — | — |
| 2024-05-09 | $3.84 | $3.84 | 1,357,900 | — | — |
| 2024-05-08 | $3.86 | $3.86 | 824,600 | — | — |
| 2024-05-07 | $3.88 | $3.88 | 539,000 | — | — |
| 2024-05-06 | $3.96 | $3.96 | 896,400 | — | — |
| 2024-05-03 | $3.88 | $3.88 | 1,007,300 | — | — |
| 2024-05-02 | $3.91 | $3.91 | 1,139,100 | — | — |
| 2024-05-01 | $3.86 | $3.86 | 1,681,900 | — | — |
| 2024-04-30 | $3.91 | $3.91 | 683,100 | — | — |
| 2024-04-29 | $4.06 | $4.06 | 583,700 | — | — |
| 2024-04-26 | $4.13 | $4.13 | 780,600 | — | — |
| 2024-04-25 | $3.94 | $3.94 | 952,100 | — | — |
| 2024-04-24 | $4.09 | $4.09 | 976,700 | — | — |
| 2024-04-23 | $4.19 | $4.19 | 1,303,500 | — | — |
| 2024-04-22 | $3.88 | $3.88 | 704,100 | — | — |
| 2024-04-19 | $3.83 | $3.83 | 917,200 | — | — |
| 2024-04-18 | $3.94 | $3.94 | 1,360,600 | — | — |
| 2024-04-17 | $3.85 | $3.85 | 673,200 | — | — |
| 2024-04-16 | $3.94 | $3.94 | 847,700 | — | — |
| 2024-04-15 | $3.98 | $3.98 | 984,200 | — | — |
| 2024-04-12 | $4.05 | $4.05 | 1,019,100 | — | — |
| 2024-04-11 | $4.32 | $4.32 | 846,400 | — | — |
| 2024-04-10 | $4.31 | $4.31 | 1,661,500 | — | — |
| 2024-04-09 | $4.63 | $4.63 | 920,900 | — | — |
| 2024-04-08 | $4.71 | $4.71 | 1,117,700 | — | — |
| 2024-04-05 | $4.63 | $4.63 | 1,589,500 | — | — |
| 2024-04-04 | $4.85 | $4.85 | 2,001,000 | — | — |
| 2024-04-03 | $4.84 | $4.84 | 2,504,900 | — | — |
| 2024-04-02 | $5.06 | $5.06 | 3,828,100 | — | — |
| 2024-04-01 | $5.11 | $5.11 | 7,338,400 | — | — |
| 2024-03-28 | $4.45 | $4.45 | 8,807,100 | — | — |
| 2024-03-27 | $3.63 | $3.63 | 795,300 | — | — |
| 2024-03-26 | $3.57 | $3.57 | 920,300 | — | — |
| 2024-03-25 | $3.59 | $3.59 | 991,600 | — | — |
| 2024-03-22 | $3.54 | $3.54 | 854,900 | — | — |
| 2024-03-21 | $3.61 | $3.61 | 1,293,100 | — | — |
| 2024-03-20 | $3.55 | $3.55 | 969,500 | — | — |
| 2024-03-19 | $3.42 | $3.42 | 923,800 | — | — |
| 2024-03-18 | $3.45 | $3.45 | 940,300 | — | — |
| 2024-03-15 | $3.55 | $3.55 | 1,274,700 | — | — |
| 2024-03-14 | $3.61 | $3.61 | 871,000 | — | — |
| 2024-03-13 | $3.57 | $3.57 | 993,200 | — | — |
| 2024-03-12 | $3.70 | $3.70 | 883,100 | — | — |
| 2024-03-11 | $3.69 | $3.69 | 1,361,800 | — | — |
| 2024-03-08 | $3.88 | $3.88 | 2,090,900 | — | — |
| 2024-03-07 | $3.73 | $3.73 | 877,600 | — | — |
| 2024-03-06 | $3.69 | $3.69 | 1,903,300 | — | — |
| 2024-03-05 | $3.77 | $3.77 | 1,640,900 | — | — |
| 2024-03-04 | $3.63 | $3.63 | 5,432,500 | — | — |
| 2024-03-01 | $3.97 | $3.97 | 4,277,100 | — | — |
| 2024-02-29 | $4.77 | $4.77 | 2,748,400 | — | — |
| 2024-02-28 | $4.60 | $4.60 | 1,507,600 | — | — |
| 2024-02-27 | $4.71 | $4.71 | 995,200 | — | — |
| 2024-02-26 | $4.60 | $4.60 | 1,116,600 | — | — |
| 2024-02-23 | $4.31 | $4.31 | 1,149,900 | — | — |
| 2024-02-22 | $4.35 | $4.35 | 1,161,900 | — | — |
| 2024-02-21 | $4.36 | $4.36 | 1,455,700 | — | — |
| 2024-02-20 | $4.41 | $4.41 | 4,187,800 | — | — |
| 2024-02-16 | $5.23 | $5.23 | 1,037,500 | — | — |
| 2024-02-15 | $5.41 | $5.41 | 1,286,300 | — | — |
| 2024-02-14 | $5.25 | $5.25 | 2,053,400 | — | — |
| 2024-02-13 | $5.36 | $5.36 | 3,070,400 | — | — |
| 2024-02-12 | $5.65 | $5.65 | 2,409,900 | — | — |
| 2024-02-09 | $5.07 | $5.07 | 1,382,100 | — | — |
| 2024-02-08 | $5.07 | $5.07 | 1,472,600 | — | — |
| 2024-02-07 | $4.59 | $4.59 | 817,900 | — | — |
| 2024-02-06 | $4.59 | $4.59 | 546,100 | — | — |
| 2024-02-05 | $4.38 | $4.38 | 512,600 | — | — |
| 2024-02-02 | $4.46 | $4.46 | 681,300 | — | — |
| 2024-02-01 | $4.49 | $4.49 | 504,800 | — | — |
| 2024-01-31 | $4.37 | $4.37 | 625,500 | — | — |
| 2024-01-30 | $4.62 | $4.62 | 710,000 | — | — |
| 2024-01-29 | $4.75 | $4.75 | 1,008,600 | — | — |
| 2024-01-26 | $4.58 | $4.58 | 1,013,500 | — | — |
| 2024-01-25 | $4.67 | $4.67 | 846,500 | — | — |
| 2024-01-24 | $4.50 | $4.50 | 691,900 | — | — |
| 2024-01-23 | $4.65 | $4.65 | 747,800 | — | — |
| 2024-01-22 | $4.60 | $4.60 | 760,500 | — | — |
| 2024-01-19 | $4.40 | $4.40 | 818,300 | — | — |
| 2024-01-18 | $4.31 | $4.31 | 641,700 | — | — |
| 2024-01-17 | $4.30 | $4.30 | 833,200 | — | — |
| 2024-01-16 | $4.18 | $4.18 | 806,200 | — | — |
| 2024-01-12 | $4.40 | $4.40 | 742,100 | — | — |
| 2024-01-11 | $4.37 | $4.37 | 621,400 | — | — |
| 2024-01-10 | $4.49 | $4.49 | 811,600 | — | — |
| 2024-01-09 | $4.40 | $4.40 | 641,400 | — | — |
| 2024-01-08 | $4.54 | $4.54 | 731,500 | — | — |
| 2024-01-05 | $4.29 | $4.29 | 1,135,000 | — | — |
| 2024-01-04 | $4.69 | $4.69 | 900,600 | — | — |
| 2024-01-03 | $4.44 | $4.44 | 1,090,800 | — | — |
| 2024-01-02 | $4.78 | $4.78 | 1,036,000 | — | — |