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
- 2021-04-28 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 | $5.51 | $5.51 | 170,600 | — | — |
| 2024-12-30 | $5.53 | $5.53 | 334,500 | — | — |
| 2024-12-27 | $5.30 | $5.30 | 699,000 | — | — |
| 2024-12-26 | $4.20 | $4.20 | 275,700 | — | — |
| 2024-12-24 | $3.57 | $3.57 | 119,400 | — | — |
| 2024-12-23 | $3.14 | $3.14 | 131,900 | — | — |
| 2024-12-20 | $3.11 | $3.11 | 158,200 | — | — |
| 2024-12-19 | $3.00 | $3.00 | 217,700 | — | — |
| 2024-12-18 | $3.01 | $3.01 | 226,900 | — | — |
| 2024-12-17 | $3.29 | $3.29 | 82,800 | — | — |
| 2024-12-16 | $3.34 | $3.34 | 270,600 | — | — |
| 2024-12-13 | $3.02 | $3.02 | 217,600 | — | — |
| 2024-12-12 | $3.20 | $3.20 | 162,700 | — | — |
| 2024-12-11 | $3.48 | $3.48 | 347,500 | — | — |
| 2024-12-10 | $3.78 | $3.78 | 481,400 | — | — |
| 2024-12-09 | $3.37 | $3.37 | 262,000 | — | — |
| 2024-12-06 | $3.19 | $3.19 | 161,700 | — | — |
| 2024-12-05 | $2.84 | $2.84 | 428,400 | — | — |
| 2024-12-04 | $3.03 | $3.03 | 269,800 | — | — |
| 2024-12-03 | $3.24 | $3.24 | 255,500 | — | — |
| 2024-12-02 | $3.43 | $3.43 | 405,800 | — | — |
| 2024-11-29 | $3.15 | $3.15 | 136,300 | — | — |
| 2024-11-27 | $3.27 | $3.27 | 323,070 | — | — |
| 2024-11-26 | $3.60 | $3.60 | 102,780 | — | — |
| 2024-11-25 | $3.80 | $3.80 | 298,920 | — | — |
| 2024-11-22 | $4.04 | $4.04 | 77,000 | — | — |
| 2024-11-21 | $4.13 | $4.13 | 77,980 | — | — |
| 2024-11-20 | $4.00 | $4.00 | 89,450 | — | — |
| 2024-11-19 | $4.00 | $4.00 | 131,540 | — | — |
| 2024-11-18 | $4.03 | $4.03 | 96,420 | — | — |
| 2024-11-15 | $4.22 | $4.22 | 57,110 | — | — |
| 2024-11-14 | $4.40 | $4.40 | 114,890 | — | — |
| 2024-11-13 | $4.43 | $4.43 | 105,940 | — | — |
| 2024-11-12 | $4.55 | $4.55 | 202,890 | — | — |
| 2024-11-11 | $5.21 | $5.21 | 251,710 | — | — |
| 2024-11-08 | $4.87 | $4.87 | 105,510 | — | — |
| 2024-11-07 | $5.04 | $5.04 | 183,890 | — | — |
| 2024-11-06 | $5.34 | $5.34 | 202,840 | — | — |
| 2024-11-05 | $5.80 | $5.80 | 143,130 | — | — |
| 2024-11-04 | $5.56 | $5.56 | 199,000 | — | — |
| 2024-11-01 | $5.63 | $5.63 | 81,180 | — | — |
| 2024-10-31 | $5.28 | $5.28 | 61,000 | — | — |
| 2024-10-30 | $5.35 | $5.35 | 82,820 | — | — |
| 2024-10-29 | $5.90 | $5.90 | 174,840 | — | — |
| 2024-10-28 | $6.36 | $6.36 | 87,420 | — | — |
| 2024-10-25 | $6.61 | $6.61 | 126,050 | — | — |
| 2024-10-24 | $7.06 | $7.06 | 148,650 | — | — |
| 2024-10-23 | $6.56 | $6.56 | 260,160 | — | — |
| 2024-10-22 | $6.33 | $6.33 | 114,860 | — | — |
| 2024-10-21 | $6.60 | $6.60 | 267,960 | — | — |
| 2024-10-18 | $5.89 | $5.89 | 157,460 | — | — |
| 2024-10-17 | $5.33 | $5.33 | 85,820 | — | — |
| 2024-10-16 | $5.34 | $5.34 | 75,140 | — | — |
| 2024-10-15 | $5.15 | $5.15 | 128,980 | — | — |
| 2024-10-14 | $4.82 | $4.82 | 87,380 | — | — |
| 2024-10-11 | $4.50 | $4.50 | 51,200 | — | — |
| 2024-10-10 | $4.53 | $4.53 | 54,590 | — | — |
| 2024-10-09 | $4.63 | $4.63 | 74,560 | — | — |
| 2024-10-08 | $4.54 | $4.54 | 158,710 | — | — |
| 2024-10-07 | $4.85 | $4.85 | 129,190 | — | — |
| 2024-10-04 | $5.26 | $5.26 | 72,340 | — | — |
| 2024-10-03 | $5.20 | $5.20 | 94,860 | — | — |
| 2024-10-02 | $5.22 | $5.22 | 217,160 | — | — |
| 2024-10-01 | $5.87 | $5.87 | 267,350 | — | — |
| 2024-09-30 | $6.81 | $6.81 | 195,470 | — | — |
| 2024-09-27 | $6.45 | $6.45 | 431,350 | — | — |
| 2024-09-26 | $5.50 | $5.50 | 131,150 | — | — |
| 2024-09-25 | $5.26 | $5.26 | 376,210 | — | — |
| 2024-09-24 | $5.43 | $5.43 | 395,230 | — | — |
| 2024-09-23 | $5.49 | $5.49 | 241,250 | — | — |
| 2024-09-20 | $4.91 | $4.91 | 131,160 | — | — |
| 2024-09-19 | $5.27 | $5.27 | 200,790 | — | — |
| 2024-09-18 | $4.94 | $4.94 | 340,750 | — | — |
| 2024-09-17 | $5.49 | $5.49 | 767,220 | — | — |
| 2024-09-16 | $4.56 | $4.56 | 893,860 | — | — |
| 2024-09-13 | $3.75 | $3.75 | 1,245,600 | — | — |
| 2024-09-12 | $3.55 | $3.55 | 1,649,250 | — | — |
| 2024-09-11 | $4.59 | $4.59 | 28,338,880 | — | — |
| 2024-09-10 | $2.25 | $2.25 | 3,185,140 | — | — |
| 2024-09-09 | $2.13 | $2.13 | 101,550 | — | — |
| 2024-09-06 | $2.05 | $2.05 | 105,920 | — | — |
| 2024-09-05 | $2.17 | $2.17 | 47,470 | — | — |
| 2024-09-04 | $2.27 | $2.27 | 61,330 | — | — |
| 2024-09-03 | $2.15 | $2.15 | 82,610 | — | — |
| 2024-08-30 | $2.37 | $2.37 | 127,830 | — | — |
| 2024-08-29 | $2.50 | $2.50 | 34,500 | — | — |
| 2024-08-28 | $2.45 | $2.45 | 52,680 | — | — |
| 2024-08-27 | $2.60 | $2.60 | 160,430 | — | — |
| 2024-08-26 | $2.47 | $2.47 | 79,990 | — | — |
| 2024-08-23 | $2.46 | $2.46 | 74,120 | — | — |
| 2024-08-22 | $2.52 | $2.52 | 79,540 | — | — |
| 2024-08-21 | $2.68 | $2.68 | 129,630 | — | — |
| 2024-08-20 | $2.78 | $2.78 | 169,630 | — | — |
| 2024-08-19 | $2.45 | $2.45 | 192,470 | — | — |
| 2024-08-16 | $2.37 | $2.37 | 164,340 | — | — |
| 2024-08-15 | $2.40 | $2.40 | 154,660 | — | — |
| 2024-08-14 | $2.54 | $2.54 | 164,780 | — | — |
| 2024-08-13 | $2.50 | $2.50 | 208,810 | — | — |
| 2024-08-12 | $2.11 | $2.11 | 276,850 | — | — |
| 2024-08-09 | $2.45 | $2.45 | 86,840 | — | — |
| 2024-08-08 | $2.53 | $2.53 | 440,890 | — | — |
| 2024-08-07 | $3.80 | $3.80 | 19,860 | — | — |
| 2024-08-06 | $3.78 | $3.78 | 38,710 | — | — |
| 2024-08-05 | $3.95 | $3.95 | 54,810 | — | — |
| 2024-08-02 | $4.00 | $4.00 | 44,720 | — | — |
| 2024-08-01 | $4.11 | $4.11 | 11,740 | — | — |
| 2024-07-31 | $4.18 | $4.18 | 29,490 | — | — |
| 2024-07-30 | $3.82 | $3.82 | 52,340 | — | — |
| 2024-07-29 | $4.02 | $4.02 | 83,670 | — | — |
| 2024-07-26 | $4.76 | $4.76 | 71,560 | — | — |
| 2024-07-25 | $4.16 | $4.16 | 18,850 | — | — |
| 2024-07-24 | $4.19 | $4.19 | 50,640 | — | — |
| 2024-07-23 | $4.08 | $4.08 | 22,640 | — | — |
| 2024-07-22 | $3.81 | $3.81 | 28,110 | — | — |
| 2024-07-19 | $3.90 | $3.90 | 35,930 | — | — |
| 2024-07-18 | $3.89 | $3.89 | 24,500 | — | — |
| 2024-07-17 | $4.21 | $4.21 | 27,850 | — | — |
| 2024-07-16 | $4.15 | $4.15 | 73,900 | — | — |
| 2024-07-15 | $4.25 | $4.25 | 45,360 | — | — |
| 2024-07-12 | $4.19 | $4.19 | 91,990 | — | — |
| 2024-07-11 | $3.85 | $3.85 | 37,080 | — | — |
| 2024-07-10 | $3.64 | $3.64 | 61,550 | — | — |
| 2024-07-09 | $3.32 | $3.32 | 72,760 | — | — |
| 2024-07-08 | $3.20 | $3.20 | 39,380 | — | — |
| 2024-07-05 | $3.21 | $3.21 | 43,040 | — | — |
| 2024-07-03 | $3.03 | $3.03 | 85,900 | — | — |
| 2024-07-02 | $3.00 | $3.00 | 57,400 | — | — |
| 2024-07-01 | $3.03 | $3.03 | 161,250 | — | — |
| 2024-06-28 | $3.53 | $3.53 | 936,420 | — | — |
| 2024-06-27 | $4.28 | $4.28 | 50,530 | — | — |
| 2024-06-26 | $4.00 | $4.00 | 49,250 | — | — |
| 2024-06-25 | $4.32 | $4.32 | 37,980 | — | — |
| 2024-06-24 | $4.22 | $4.22 | 27,980 | — | — |
| 2024-06-21 | $4.40 | $4.40 | 35,530 | — | — |
| 2024-06-20 | $4.33 | $4.33 | 55,290 | — | — |
| 2024-06-18 | $4.67 | $4.67 | 29,050 | — | — |
| 2024-06-17 | $4.69 | $4.69 | 28,560 | — | — |
| 2024-06-14 | $4.69 | $4.69 | 47,720 | — | — |
| 2024-06-13 | $4.21 | $4.21 | 97,140 | — | — |
| 2024-06-12 | $4.53 | $4.53 | 36,850 | — | — |
| 2024-06-11 | $4.85 | $4.85 | 43,680 | — | — |
| 2024-06-10 | $4.48 | $4.48 | 40,930 | — | — |
| 2024-06-07 | $4.59 | $4.59 | 50,450 | — | — |
| 2024-06-06 | $4.87 | $4.87 | 42,760 | — | — |
| 2024-06-05 | $4.99 | $4.99 | 26,710 | — | — |
| 2024-06-04 | $4.88 | $4.88 | 20,560 | — | — |
| 2024-06-03 | $5.00 | $5.00 | 26,480 | — | — |
| 2024-05-31 | $5.18 | $5.18 | 44,010 | — | — |
| 2024-05-30 | $4.84 | $4.84 | 29,690 | — | — |
| 2024-05-29 | $4.81 | $4.81 | 44,860 | — | — |
| 2024-05-28 | $5.16 | $5.16 | 49,080 | — | — |
| 2024-05-24 | $4.90 | $4.90 | 64,820 | — | — |
| 2024-05-23 | $4.90 | $4.90 | 40,550 | — | — |
| 2024-05-22 | $5.20 | $5.20 | 69,550 | — | — |
| 2024-05-21 | $4.72 | $4.72 | 36,560 | — | — |
| 2024-05-20 | $5.07 | $5.07 | 26,630 | — | — |
| 2024-05-17 | $4.99 | $4.99 | 45,920 | — | — |
| 2024-05-16 | $4.85 | $4.85 | 47,620 | — | — |
| 2024-05-15 | $5.06 | $5.06 | 37,550 | — | — |
| 2024-05-14 | $5.14 | $5.14 | 31,330 | — | — |
| 2024-05-13 | $4.99 | $4.99 | 61,610 | — | — |
| 2024-05-10 | $4.66 | $4.66 | 120,900 | — | — |
| 2024-05-09 | $5.50 | $5.50 | 79,710 | — | — |
| 2024-05-08 | $5.13 | $5.13 | 63,490 | — | — |
| 2024-05-07 | $5.73 | $5.73 | 74,160 | — | — |
| 2024-05-06 | $5.34 | $5.34 | 104,580 | — | — |
| 2024-05-03 | $5.43 | $5.43 | 146,880 | — | — |
| 2024-05-02 | $4.66 | $4.66 | 25,980 | — | — |
| 2024-05-01 | $4.47 | $4.47 | 63,220 | — | — |
| 2024-04-30 | $4.60 | $4.60 | 53,170 | — | — |
| 2024-04-29 | $4.48 | $4.48 | 36,560 | — | — |
| 2024-04-26 | $4.29 | $4.29 | 32,050 | — | — |
| 2024-04-25 | $4.02 | $4.02 | 48,950 | — | — |
| 2024-04-24 | $4.52 | $4.52 | 42,270 | — | — |
| 2024-04-23 | $4.17 | $4.17 | 24,820 | — | — |
| 2024-04-22 | $3.93 | $3.93 | 46,720 | — | — |
| 2024-04-19 | $3.91 | $3.91 | 41,120 | — | — |
| 2024-04-18 | $3.81 | $3.81 | 56,660 | — | — |
| 2024-04-17 | $4.07 | $4.07 | 52,100 | — | — |
| 2024-04-16 | $4.05 | $4.05 | 53,420 | — | — |
| 2024-04-15 | $4.50 | $4.50 | 43,380 | — | — |
| 2024-04-12 | $4.75 | $4.75 | 27,760 | — | — |
| 2024-04-11 | $4.85 | $4.85 | 63,780 | — | — |
| 2024-04-10 | $5.10 | $5.10 | 36,750 | — | — |
| 2024-04-09 | $5.36 | $5.36 | 28,430 | — | — |
| 2024-04-08 | $5.28 | $5.28 | 40,550 | — | — |
| 2024-04-05 | $5.52 | $5.52 | 56,290 | — | — |
| 2024-04-04 | $5.39 | $5.39 | 78,560 | — | — |
| 2024-04-03 | $5.05 | $5.05 | 58,700 | — | — |
| 2024-04-02 | $4.85 | $4.85 | 75,690 | — | — |
| 2024-04-01 | $5.26 | $5.26 | 67,820 | — | — |
| 2024-03-28 | $5.39 | $5.39 | 123,720 | — | — |
| 2024-03-27 | $5.88 | $5.88 | 114,410 | — | — |
| 2024-03-26 | $5.19 | $5.19 | 79,590 | — | — |
| 2024-03-25 | $4.79 | $4.79 | 61,810 | — | — |
| 2024-03-22 | $4.68 | $4.68 | 198,040 | — | — |
| 2024-03-21 | $5.78 | $5.78 | 141,390 | — | — |
| 2024-03-20 | $5.47 | $5.47 | 101,310 | — | — |
| 2024-03-19 | $5.37 | $5.37 | 90,340 | — | — |
| 2024-03-18 | $4.97 | $4.97 | 69,750 | — | — |
| 2024-03-15 | $4.42 | $4.42 | 220,690 | — | — |
| 2024-03-14 | $4.45 | $4.45 | 220,420 | — | — |
| 2024-03-13 | $4.75 | $4.75 | 177,120 | — | — |
| 2024-03-12 | $4.57 | $4.57 | 91,760 | — | — |
| 2024-03-11 | $4.76 | $4.76 | 45,420 | — | — |
| 2024-03-08 | $5.05 | $5.05 | 38,490 | — | — |
| 2024-03-07 | $5.06 | $5.06 | 30,560 | — | — |
| 2024-03-06 | $5.00 | $5.00 | 51,380 | — | — |
| 2024-03-05 | $4.90 | $4.90 | 70,710 | — | — |
| 2024-03-04 | $5.04 | $5.04 | 29,360 | — | — |
| 2024-03-01 | $5.07 | $5.07 | 87,540 | — | — |
| 2024-02-29 | $5.12 | $5.12 | 46,100 | — | — |
| 2024-02-28 | $4.51 | $4.51 | 149,570 | — | — |
| 2024-02-27 | $5.46 | $5.46 | 32,800 | — | — |
| 2024-02-26 | $5.23 | $5.23 | 45,280 | — | — |
| 2024-02-23 | $5.40 | $5.40 | 208,700 | — | — |
| 2024-02-22 | $5.23 | $5.23 | 39,750 | — | — |
| 2024-02-21 | $5.23 | $5.23 | 29,050 | — | — |
| 2024-02-20 | $5.43 | $5.43 | 58,480 | — | — |
| 2024-02-16 | $5.72 | $5.72 | 71,300 | — | — |
| 2024-02-15 | $6.39 | $6.39 | 32,460 | — | — |
| 2024-02-14 | $6.75 | $6.75 | 78,440 | — | — |
| 2024-02-13 | $6.05 | $6.05 | 72,140 | — | — |
| 2024-02-12 | $7.06 | $7.06 | 144,240 | — | — |
| 2024-02-09 | $5.66 | $5.66 | 73,510 | — | — |
| 2024-02-08 | $4.99 | $4.99 | 66,750 | — | — |
| 2024-02-07 | $4.74 | $4.74 | 49,500 | — | — |
| 2024-02-06 | $4.89 | $4.89 | 40,340 | — | — |
| 2024-02-05 | $4.62 | $4.62 | 72,100 | — | — |
| 2024-02-02 | $5.05 | $5.05 | 36,840 | — | — |
| 2024-02-01 | $5.24 | $5.24 | 34,400 | — | — |
| 2024-01-31 | $5.01 | $5.01 | 45,340 | — | — |
| 2024-01-30 | $5.17 | $5.17 | 49,240 | — | — |
| 2024-01-29 | $5.80 | $5.80 | 71,420 | — | — |
| 2024-01-26 | $5.70 | $5.70 | 69,140 | — | — |
| 2024-01-25 | $5.30 | $5.30 | 42,680 | — | — |
| 2024-01-24 | $5.30 | $5.30 | 28,160 | — | — |
| 2024-01-23 | $5.67 | $5.67 | 27,640 | — | — |
| 2024-01-22 | $5.66 | $5.66 | 64,870 | — | — |
| 2024-01-19 | $5.26 | $5.26 | 58,040 | — | — |
| 2024-01-18 | $4.94 | $4.94 | 61,470 | — | — |
| 2024-01-17 | $4.81 | $4.81 | 66,980 | — | — |
| 2024-01-16 | $5.11 | $5.11 | 50,890 | — | — |
| 2024-01-12 | $5.68 | $5.68 | 57,730 | — | — |
| 2024-01-11 | $5.43 | $5.43 | 81,730 | — | — |
| 2024-01-10 | $5.63 | $5.63 | 73,500 | — | — |
| 2024-01-09 | $5.91 | $5.91 | 46,670 | — | — |
| 2024-01-08 | $6.43 | $6.43 | 68,320 | — | — |
| 2024-01-05 | $6.25 | $6.25 | 46,760 | — | — |
| 2024-01-04 | $6.41 | $6.41 | 80,830 | — | — |
| 2024-01-03 | $6.92 | $6.92 | 71,520 | — | — |
| 2024-01-02 | $6.95 | $6.95 | 93,800 | — | — |