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
- 2023-12-29 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 | $3.15 | $3.15 | 19,300 | — | — |
| 2024-12-30 | $2.98 | $2.98 | 51,600 | — | — |
| 2024-12-27 | $2.90 | $2.90 | 42,800 | — | — |
| 2024-12-26 | $2.96 | $2.96 | 35,900 | — | — |
| 2024-12-24 | $2.58 | $2.58 | 7,500 | — | — |
| 2024-12-23 | $2.45 | $2.45 | 26,200 | — | — |
| 2024-12-20 | $2.33 | $2.33 | 12,900 | — | — |
| 2024-12-19 | $2.44 | $2.44 | 18,900 | — | — |
| 2024-12-18 | $2.31 | $2.31 | 38,000 | — | — |
| 2024-12-17 | $2.45 | $2.45 | 15,300 | — | — |
| 2024-12-16 | $2.40 | $2.40 | 20,600 | — | — |
| 2024-12-13 | $2.35 | $2.35 | 43,200 | — | — |
| 2024-12-12 | $2.12 | $2.12 | 21,400 | — | — |
| 2024-12-11 | $2.20 | $2.20 | 12,700 | — | — |
| 2024-12-10 | $2.25 | $2.25 | 12,700 | — | — |
| 2024-12-09 | $2.30 | $2.30 | 10,000 | — | — |
| 2024-12-06 | $2.21 | $2.21 | 26,400 | — | — |
| 2024-12-05 | $2.35 | $2.35 | 13,800 | — | — |
| 2024-12-04 | $2.39 | $2.39 | 9,600 | — | — |
| 2024-12-03 | $2.34 | $2.34 | 12,200 | — | — |
| 2024-12-02 | $2.19 | $2.19 | 10,000 | — | — |
| 2024-11-29 | $2.20 | $2.20 | 4,200 | — | — |
| 2024-11-27 | $2.25 | $2.25 | 19,900 | — | — |
| 2024-11-26 | $2.29 | $2.29 | 13,400 | — | — |
| 2024-11-25 | $2.23 | $2.23 | 19,600 | — | — |
| 2024-11-22 | $2.15 | $2.15 | 6,700 | — | — |
| 2024-11-21 | $2.12 | $2.12 | 13,300 | — | — |
| 2024-11-20 | $2.19 | $2.19 | 3,300 | — | — |
| 2024-11-19 | $2.23 | $2.23 | 9,500 | — | — |
| 2024-11-18 | $2.20 | $2.20 | 6,800 | — | — |
| 2024-11-15 | $2.22 | $2.22 | 68,800 | — | — |
| 2024-11-14 | $2.24 | $2.24 | 18,900 | — | — |
| 2024-11-13 | $2.23 | $2.23 | 13,800 | — | — |
| 2024-11-12 | $2.24 | $2.24 | 26,700 | — | — |
| 2024-11-11 | $2.16 | $2.16 | 7,100 | — | — |
| 2024-11-08 | $2.17 | $2.17 | 66,700 | — | — |
| 2024-11-07 | $2.15 | $2.15 | 19,100 | — | — |
| 2024-11-06 | $2.15 | $2.15 | 33,000 | — | — |
| 2024-11-05 | $2.06 | $2.06 | 5,000 | — | — |
| 2024-11-04 | $2.10 | $2.10 | 17,600 | — | — |
| 2024-11-01 | $2.10 | $2.10 | 11,500 | — | — |
| 2024-10-31 | $2.22 | $2.22 | 57,000 | — | — |
| 2024-10-30 | $2.21 | $2.21 | 30,900 | — | — |
| 2024-10-29 | $2.36 | $2.36 | 26,700 | — | — |
| 2024-10-28 | $2.42 | $2.42 | 6,000 | — | — |
| 2024-10-25 | $2.38 | $2.38 | 40,800 | — | — |
| 2024-10-24 | $2.46 | $2.46 | 15,600 | — | — |
| 2024-10-23 | $2.45 | $2.45 | 8,900 | — | — |
| 2024-10-22 | $2.51 | $2.51 | 3,600 | — | — |
| 2024-10-21 | $2.52 | $2.52 | 11,200 | — | — |
| 2024-10-18 | $2.56 | $2.56 | 4,300 | — | — |
| 2024-10-17 | $2.61 | $2.61 | 3,700 | — | — |
| 2024-10-16 | $2.55 | $2.55 | 11,500 | — | — |
| 2024-10-15 | $2.59 | $2.59 | 35,300 | — | — |
| 2024-10-14 | $2.44 | $2.44 | 14,000 | — | — |
| 2024-10-11 | $2.54 | $2.54 | 86,300 | — | — |
| 2024-10-10 | $2.50 | $2.50 | 7,000 | — | — |
| 2024-10-09 | $2.46 | $2.46 | 14,100 | — | — |
| 2024-10-08 | $2.55 | $2.55 | 12,200 | — | — |
| 2024-10-07 | $2.69 | $2.69 | 8,200 | — | — |
| 2024-10-04 | $2.66 | $2.66 | 6,100 | — | — |
| 2024-10-03 | $2.60 | $2.60 | 41,500 | — | — |
| 2024-10-02 | $2.81 | $2.81 | 48,300 | — | — |
| 2024-10-01 | $3.00 | $3.00 | 6,900 | — | — |
| 2024-09-30 | $2.98 | $2.98 | 13,500 | — | — |
| 2024-09-27 | $2.94 | $2.94 | 12,700 | — | — |
| 2024-09-26 | $2.78 | $2.78 | 7,600 | — | — |
| 2024-09-25 | $2.75 | $2.75 | 18,700 | — | — |
| 2024-09-24 | $2.71 | $2.71 | 94,900 | — | — |
| 2024-09-23 | $2.29 | $2.29 | 52,400 | — | — |
| 2024-09-20 | $3.45 | $3.45 | 31,300 | — | — |
| 2024-09-19 | $3.75 | $3.75 | 5,500 | — | — |
| 2024-09-18 | $3.75 | $3.75 | 8,400 | — | — |
| 2024-09-17 | $3.80 | $3.80 | 3,200 | — | — |
| 2024-09-16 | $3.92 | $3.92 | 8,200 | — | — |
| 2024-09-13 | $3.71 | $3.71 | 3,500 | — | — |
| 2024-09-12 | $3.89 | $3.89 | 14,700 | — | — |
| 2024-09-11 | $4.00 | $4.00 | 3,300 | — | — |
| 2024-09-10 | $4.29 | $4.29 | 2,500 | — | — |
| 2024-09-09 | $4.39 | $4.39 | 7,100 | — | — |
| 2024-09-06 | $4.09 | $4.09 | 3,300 | — | — |
| 2024-09-05 | $4.39 | $4.39 | 8,300 | — | — |
| 2024-09-04 | $4.15 | $4.15 | 3,900 | — | — |
| 2024-09-03 | $4.26 | $4.26 | 7,900 | — | — |
| 2024-08-30 | $4.12 | $4.12 | 24,200 | — | — |
| 2024-08-29 | $4.52 | $4.52 | 400 | — | — |
| 2024-08-28 | $4.46 | $4.46 | 11,500 | — | — |
| 2024-08-27 | $4.45 | $4.45 | 6,100 | — | — |
| 2024-08-26 | $4.45 | $4.45 | 8,400 | — | — |
| 2024-08-23 | $4.38 | $4.38 | 6,500 | — | — |
| 2024-08-22 | $4.18 | $4.18 | 4,800 | — | — |
| 2024-08-21 | $4.32 | $4.32 | 6,300 | — | — |
| 2024-08-20 | $4.40 | $4.40 | 3,100 | — | — |
| 2024-08-19 | $4.06 | $4.06 | 7,300 | — | — |
| 2024-08-16 | $4.00 | $4.00 | 500 | — | — |
| 2024-08-15 | $3.97 | $3.97 | 6,300 | — | — |
| 2024-08-14 | $3.97 | $3.97 | 3,000 | — | — |
| 2024-08-13 | $3.85 | $3.85 | 3,600 | — | — |
| 2024-08-12 | $3.73 | $3.73 | 1,400 | — | — |
| 2024-08-09 | $3.84 | $3.84 | 1,100 | — | — |
| 2024-08-08 | $3.93 | $3.93 | 2,900 | — | — |
| 2024-08-07 | $3.73 | $3.73 | 6,800 | — | — |
| 2024-08-06 | $3.72 | $3.72 | 2,200 | — | — |
| 2024-08-05 | $3.90 | $3.90 | 6,300 | — | — |
| 2024-08-02 | $4.12 | $4.12 | 4,900 | — | — |
| 2024-08-01 | $4.21 | $4.21 | 1,100 | — | — |
| 2024-07-31 | $4.44 | $4.44 | 3,500 | — | — |
| 2024-07-30 | $4.20 | $4.20 | 12,000 | — | — |
| 2024-07-29 | $4.20 | $4.20 | 11,700 | — | — |
| 2024-07-26 | $4.28 | $4.28 | 13,800 | — | — |
| 2024-07-25 | $4.37 | $4.37 | 119,500 | — | — |
| 2024-07-24 | $4.12 | $4.12 | 2,000 | — | — |
| 2024-07-23 | $4.05 | $4.05 | 5,500 | — | — |
| 2024-07-22 | $4.20 | $4.20 | 4,500 | — | — |
| 2024-07-19 | $4.10 | $4.10 | 4,000 | — | — |
| 2024-07-18 | $4.33 | $4.33 | 6,100 | — | — |
| 2024-07-17 | $4.12 | $4.12 | 8,200 | — | — |
| 2024-07-16 | $4.72 | $4.72 | 24,600 | — | — |
| 2024-07-15 | $4.16 | $4.16 | 72,900 | — | — |
| 2024-07-12 | $4.10 | $4.10 | 12,600 | — | — |
| 2024-07-11 | $4.08 | $4.08 | 4,100 | — | — |
| 2024-07-10 | $3.96 | $3.96 | 6,800 | — | — |
| 2024-07-09 | $4.08 | $4.08 | 1,700 | — | — |
| 2024-07-08 | $4.13 | $4.13 | 1,400 | — | — |
| 2024-07-05 | $4.09 | $4.09 | 2,600 | — | — |
| 2024-07-03 | $4.33 | $4.33 | 3,500 | — | — |
| 2024-07-02 | $4.30 | $4.30 | 10,500 | — | — |
| 2024-07-01 | $4.42 | $4.42 | 19,200 | — | — |
| 2024-06-28 | $4.03 | $4.03 | 25,300 | — | — |
| 2024-06-27 | $4.77 | $4.77 | 24,900 | — | — |
| 2024-06-26 | $4.07 | $4.07 | 9,100 | — | — |
| 2024-06-25 | $4.14 | $4.14 | 18,700 | — | — |
| 2024-06-24 | $4.19 | $4.19 | 3,100 | — | — |
| 2024-06-21 | $4.03 | $4.03 | 16,800 | — | — |
| 2024-06-20 | $4.16 | $4.16 | 41,400 | — | — |
| 2024-06-18 | $4.40 | $4.40 | 29,200 | — | — |
| 2024-06-17 | $4.25 | $4.25 | 13,100 | — | — |
| 2024-06-14 | $4.36 | $4.36 | 21,900 | — | — |
| 2024-06-13 | $4.48 | $4.48 | 14,400 | — | — |
| 2024-06-12 | $4.58 | $4.58 | 40,400 | — | — |
| 2024-06-11 | $4.30 | $4.30 | 73,800 | — | — |
| 2024-06-10 | $4.50 | $4.50 | 32,400 | — | — |
| 2024-06-07 | $4.50 | $4.50 | 23,600 | — | — |
| 2024-06-06 | $5.00 | $5.00 | 22,100 | — | — |
| 2024-06-05 | $5.16 | $5.16 | 73,300 | — | — |
| 2024-06-04 | $5.23 | $5.23 | 28,800 | — | — |
| 2024-06-03 | $5.85 | $5.85 | 60,700 | — | — |
| 2024-05-31 | $5.40 | $5.40 | 70,500 | — | — |
| 2024-05-30 | $5.24 | $5.24 | 326,900 | — | — |
| 2024-05-29 | $8.16 | $8.16 | 143,600 | — | — |
| 2024-05-28 | $6.92 | $6.92 | 119,300 | — | — |
| 2024-05-24 | $5.61 | $5.61 | 17,700 | — | — |
| 2024-05-23 | $5.63 | $5.63 | 39,100 | — | — |
| 2024-05-22 | $5.54 | $5.54 | 15,200 | — | — |
| 2024-05-21 | $6.07 | $6.07 | 44,400 | — | — |
| 2024-05-20 | $6.56 | $6.56 | 16,900 | — | — |
| 2024-05-17 | $6.28 | $6.28 | 16,300 | — | — |
| 2024-05-16 | $6.54 | $6.54 | 111,600 | — | — |
| 2024-05-15 | $6.05 | $6.05 | 40,000 | — | — |
| 2024-05-14 | $5.75 | $5.75 | 30,400 | — | — |
| 2024-05-13 | $5.22 | $5.22 | 17,700 | — | — |
| 2024-05-10 | $5.39 | $5.39 | 41,000 | — | — |
| 2024-05-09 | $5.10 | $5.10 | 51,800 | — | — |
| 2024-05-08 | $4.84 | $4.84 | 13,800 | — | — |
| 2024-05-07 | $4.81 | $4.81 | 30,800 | — | — |
| 2024-05-06 | $4.58 | $4.58 | 48,500 | — | — |
| 2024-05-03 | $4.42 | $4.42 | 20,700 | — | — |
| 2024-05-02 | $4.39 | $4.39 | 29,600 | — | — |
| 2024-05-01 | $4.49 | $4.49 | 24,600 | — | — |
| 2024-04-30 | $4.22 | $4.22 | 28,400 | — | — |
| 2024-04-29 | $4.45 | $4.45 | 32,400 | — | — |
| 2024-04-26 | $4.30 | $4.30 | 25,000 | — | — |
| 2024-04-25 | $4.11 | $4.11 | 34,000 | — | — |
| 2024-04-24 | $4.50 | $4.50 | 15,300 | — | — |
| 2024-04-23 | $4.68 | $4.68 | 10,900 | — | — |
| 2024-04-22 | $4.64 | $4.64 | 22,000 | — | — |
| 2024-04-19 | $4.63 | $4.63 | 29,100 | — | — |
| 2024-04-18 | $4.80 | $4.80 | 12,500 | — | — |
| 2024-04-17 | $4.70 | $4.70 | 12,500 | — | — |
| 2024-04-16 | $4.79 | $4.79 | 41,900 | — | — |
| 2024-04-15 | $4.75 | $4.75 | 35,900 | — | — |
| 2024-04-12 | $4.69 | $4.69 | 29,000 | — | — |
| 2024-04-11 | $4.67 | $4.67 | 31,400 | — | — |
| 2024-04-10 | $4.74 | $4.74 | 27,100 | — | — |
| 2024-04-09 | $4.61 | $4.61 | 45,400 | — | — |
| 2024-04-08 | $4.58 | $4.58 | 74,200 | — | — |
| 2024-04-05 | $4.40 | $4.40 | 35,900 | — | — |
| 2024-04-04 | $4.16 | $4.16 | 21,300 | — | — |
| 2024-04-03 | $4.20 | $4.20 | 49,100 | — | — |
| 2024-04-02 | $4.56 | $4.56 | 102,500 | — | — |
| 2024-04-01 | $4.47 | $4.47 | 91,600 | — | — |
| 2024-03-28 | $4.32 | $4.32 | 165,300 | — | — |
| 2024-03-27 | $4.55 | $4.55 | 584,000 | — | — |
| 2024-03-26 | $4.41 | $4.41 | 435,500 | — | — |
| 2024-03-25 | $6.67 | $6.67 | 325,900 | — | — |
| 2024-03-22 | $9.00 | $9.00 | 59,800 | — | — |
| 2024-03-21 | $12.30 | $12.30 | 27,100 | — | — |
| 2024-03-20 | $13.10 | $13.10 | 44,600 | — | — |
| 2024-03-19 | $17.01 | $17.01 | 8,200 | — | — |
| 2024-03-18 | $16.70 | $16.70 | 23,600 | — | — |
| 2024-03-15 | $16.64 | $16.64 | 146,000 | — | — |
| 2024-03-14 | $18.05 | $18.05 | 30,600 | — | — |
| 2024-03-13 | $17.21 | $17.21 | 18,700 | — | — |
| 2024-03-12 | $17.06 | $17.06 | 47,300 | — | — |
| 2024-03-11 | $19.65 | $19.65 | 45,400 | — | — |
| 2024-03-08 | $18.50 | $18.50 | 13,500 | — | — |
| 2024-03-07 | $18.30 | $18.30 | 43,000 | — | — |
| 2024-03-06 | $18.60 | $18.60 | 68,500 | — | — |
| 2024-03-05 | $18.24 | $18.24 | 52,500 | — | — |
| 2024-03-04 | $15.49 | $15.49 | 42,000 | — | — |
| 2024-03-01 | $14.14 | $14.14 | 16,600 | — | — |
| 2024-02-29 | $13.90 | $13.90 | 25,000 | — | — |
| 2024-02-28 | $14.15 | $14.15 | 21,100 | — | — |
| 2024-02-27 | $13.20 | $13.20 | 15,100 | — | — |
| 2024-02-26 | $12.00 | $12.00 | 18,700 | — | — |
| 2024-02-23 | $10.30 | $10.30 | 59,000 | — | — |
| 2024-02-22 | $9.31 | $9.31 | 15,100 | — | — |
| 2024-02-21 | $9.05 | $9.05 | 20,300 | — | — |
| 2024-02-20 | $8.46 | $8.46 | 4,800 | — | — |
| 2024-02-16 | $8.29 | $8.29 | 4,100 | — | — |
| 2024-02-15 | $7.77 | $7.77 | 8,500 | — | — |
| 2024-02-14 | $7.60 | $7.60 | 2,400 | — | — |
| 2024-02-13 | $7.40 | $7.40 | 3,500 | — | — |
| 2024-02-12 | $6.90 | $6.90 | 2,100 | — | — |
| 2024-02-09 | $6.72 | $6.72 | 25,200 | — | — |
| 2024-02-08 | $8.00 | $8.00 | 4,000 | — | — |
| 2024-02-07 | $8.64 | $8.64 | 4,100 | — | — |
| 2024-02-06 | $8.52 | $8.52 | 9,100 | — | — |
| 2024-02-05 | $8.77 | $8.77 | 40,700 | — | — |
| 2024-02-02 | $9.01 | $9.01 | 18,600 | — | — |
| 2024-02-01 | $6.97 | $6.97 | 25,300 | — | — |
| 2024-01-31 | $6.53 | $6.53 | 1,500 | — | — |
| 2024-01-30 | $6.53 | $6.53 | 21,400 | — | — |
| 2024-01-29 | $6.60 | $6.60 | 8,500 | — | — |
| 2024-01-26 | $6.39 | $6.39 | 39,300 | — | — |
| 2024-01-25 | $6.63 | $6.63 | 10,300 | — | — |
| 2024-01-24 | $6.65 | $6.65 | 3,300 | — | — |
| 2024-01-23 | $6.57 | $6.57 | 2,700 | — | — |
| 2024-01-22 | $6.49 | $6.49 | 9,700 | — | — |
| 2024-01-19 | $6.53 | $6.53 | 23,100 | — | — |
| 2024-01-18 | $6.62 | $6.62 | 25,800 | — | — |
| 2024-01-17 | $6.64 | $6.64 | 8,700 | — | — |
| 2024-01-16 | $6.65 | $6.65 | 22,200 | — | — |
| 2024-01-12 | $6.57 | $6.57 | 46,600 | — | — |
| 2024-01-11 | $6.35 | $6.35 | 23,800 | — | — |
| 2024-01-10 | $6.66 | $6.66 | 6,400 | — | — |
| 2024-01-09 | $6.50 | $6.50 | 27,500 | — | — |
| 2024-01-08 | $6.44 | $6.44 | 33,000 | — | — |
| 2024-01-05 | $6.75 | $6.75 | 52,300 | — | — |
| 2024-01-04 | $6.47 | $6.47 | 37,600 | — | — |
| 2024-01-03 | $5.75 | $5.75 | 45,700 | — | — |
| 2024-01-02 | $6.01 | $6.01 | 72,300 | — | — |