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
- 2017-06-26 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 | $2.79 | $5.73 | 1,003,600 | — | — |
| 2024-12-30 | $2.78 | $5.61 | 531,100 | — | — |
| 2024-12-27 | $2.87 | $5.79 | 413,600 | — | — |
| 2024-12-26 | $3.00 | $6.06 | 451,400 | — | — |
| 2024-12-24 | $2.97 | $6.00 | 352,600 | — | — |
| 2024-12-23 | $2.86 | $5.77 | 549,500 | — | — |
| 2024-12-20 | $2.93 | $5.91 | 792,400 | — | — |
| 2024-12-19 | $2.97 | $6.00 | 495,900 | — | — |
| 2024-12-18 | $3.00 | $6.06 | 503,200 | — | — |
| 2024-12-17 | $3.21 | $6.48 | 376,500 | — | — |
| 2024-12-16 | $3.29 | $6.64 | 239,800 | — | — |
| 2024-12-13 | $3.36 | $6.78 | 321,200 | — | — |
| 2024-12-12 | $3.42 | $6.90 | 242,000 | — | — |
| 2024-12-11 | $3.43 | $6.92 | 248,400 | — | — |
| 2024-12-10 | $3.44 | $6.94 | 243,200 | — | — |
| 2024-12-09 | $3.33 | $6.72 | 181,100 | — | — |
| 2024-12-06 | $3.30 | $6.66 | 333,800 | — | — |
| 2024-12-05 | $3.24 | $6.54 | 207,700 | — | — |
| 2024-12-04 | $3.28 | $6.62 | 199,200 | — | — |
| 2024-12-03 | $3.35 | $6.76 | 406,100 | — | — |
| 2024-12-02 | $3.47 | $7.00 | 997,300 | — | — |
| 2024-11-29 | $3.55 | $7.17 | 196,000 | — | — |
| 2024-11-27 | $3.58 | $7.23 | 367,300 | — | — |
| 2024-11-26 | $3.47 | $7.00 | 345,900 | — | — |
| 2024-11-25 | $3.52 | $7.11 | 458,200 | — | — |
| 2024-11-22 | $3.52 | $7.11 | 504,600 | — | — |
| 2024-11-21 | $3.52 | $7.11 | 331,200 | — | — |
| 2024-11-20 | $3.47 | $7.00 | 478,400 | — | — |
| 2024-11-19 | $3.48 | $7.02 | 488,700 | — | — |
| 2024-11-18 | $3.32 | $6.70 | 347,500 | — | — |
| 2024-11-15 | $3.26 | $6.58 | 471,300 | — | — |
| 2024-11-14 | $3.35 | $6.76 | 454,500 | — | — |
| 2024-11-13 | $3.36 | $6.78 | 563,500 | — | — |
| 2024-11-12 | $3.27 | $6.60 | 860,500 | — | — |
| 2024-11-11 | $3.39 | $6.84 | 663,600 | — | — |
| 2024-11-08 | $3.15 | $6.36 | 418,800 | — | — |
| 2024-11-07 | $3.08 | $6.22 | 847,900 | — | — |
| 2024-11-06 | $3.04 | $6.14 | 656,900 | — | — |
| 2024-11-05 | $3.01 | $6.08 | 255,100 | — | — |
| 2024-11-04 | $3.01 | $6.08 | 336,400 | — | — |
| 2024-11-01 | $2.95 | $5.95 | 317,000 | — | — |
| 2024-10-31 | $2.98 | $6.02 | 313,800 | — | — |
| 2024-10-30 | $2.99 | $6.04 | 292,000 | — | — |
| 2024-10-29 | $2.95 | $5.95 | 360,000 | — | — |
| 2024-10-28 | $3.03 | $6.12 | 291,100 | — | — |
| 2024-10-25 | $2.99 | $6.04 | 189,700 | — | — |
| 2024-10-24 | $3.10 | $6.26 | 298,200 | — | — |
| 2024-10-23 | $3.01 | $6.08 | 259,600 | — | — |
| 2024-10-22 | $2.94 | $5.93 | 273,100 | — | — |
| 2024-10-21 | $3.02 | $6.10 | 346,400 | — | — |
| 2024-10-18 | $3.16 | $6.38 | 245,300 | — | — |
| 2024-10-17 | $3.12 | $6.30 | 176,000 | — | — |
| 2024-10-16 | $3.13 | $6.32 | 344,200 | — | — |
| 2024-10-15 | $3.03 | $6.12 | 332,800 | — | — |
| 2024-10-14 | $3.00 | $6.06 | 379,600 | — | — |
| 2024-10-11 | $2.89 | $5.83 | 335,500 | — | — |
| 2024-10-10 | $2.83 | $5.71 | 283,600 | — | — |
| 2024-10-09 | $2.89 | $5.83 | 245,600 | — | — |
| 2024-10-08 | $2.88 | $5.81 | 278,700 | — | — |
| 2024-10-07 | $2.92 | $5.89 | 414,700 | — | — |
| 2024-10-04 | $3.02 | $6.10 | 240,700 | — | — |
| 2024-10-03 | $2.99 | $6.04 | 346,400 | — | — |
| 2024-10-02 | $2.99 | $6.04 | 244,800 | — | — |
| 2024-10-01 | $2.98 | $6.02 | 593,800 | — | — |
| 2024-09-30 | $3.17 | $6.30 | 410,000 | — | — |
| 2024-09-27 | $3.19 | $6.34 | 385,700 | — | — |
| 2024-09-26 | $3.22 | $6.40 | 411,500 | — | — |
| 2024-09-25 | $3.11 | $6.18 | 633,100 | — | — |
| 2024-09-24 | $3.14 | $6.24 | 343,500 | — | — |
| 2024-09-23 | $3.16 | $6.28 | 947,000 | — | — |
| 2024-09-20 | $2.84 | $5.64 | 886,900 | — | — |
| 2024-09-19 | $2.99 | $5.94 | 427,200 | — | — |
| 2024-09-18 | $2.98 | $5.92 | 602,100 | — | — |
| 2024-09-17 | $2.98 | $5.92 | 533,100 | — | — |
| 2024-09-16 | $2.79 | $5.54 | 359,600 | — | — |
| 2024-09-13 | $2.87 | $5.70 | 555,100 | — | — |
| 2024-09-12 | $2.66 | $5.28 | 388,700 | — | — |
| 2024-09-11 | $2.56 | $5.09 | 283,100 | — | — |
| 2024-09-10 | $2.63 | $5.23 | 351,300 | — | — |
| 2024-09-09 | $2.60 | $5.17 | 277,600 | — | — |
| 2024-09-06 | $2.62 | $5.21 | 295,300 | — | — |
| 2024-09-05 | $2.72 | $5.40 | 285,700 | — | — |
| 2024-09-04 | $2.63 | $5.23 | 199,600 | — | — |
| 2024-09-03 | $2.65 | $5.26 | 664,600 | — | — |
| 2024-08-30 | $2.63 | $5.23 | 262,200 | — | — |
| 2024-08-29 | $2.58 | $5.13 | 277,700 | — | — |
| 2024-08-28 | $2.50 | $4.97 | 266,700 | — | — |
| 2024-08-27 | $2.57 | $5.11 | 211,200 | — | — |
| 2024-08-26 | $2.52 | $5.01 | 306,100 | — | — |
| 2024-08-23 | $2.58 | $5.13 | 397,500 | — | — |
| 2024-08-22 | $2.54 | $5.05 | 201,900 | — | — |
| 2024-08-21 | $2.60 | $5.17 | 263,400 | — | — |
| 2024-08-20 | $2.56 | $5.09 | 214,100 | — | — |
| 2024-08-19 | $2.67 | $5.30 | 192,600 | — | — |
| 2024-08-16 | $2.61 | $5.19 | 138,100 | — | — |
| 2024-08-15 | $2.62 | $5.21 | 228,000 | — | — |
| 2024-08-14 | $2.56 | $5.09 | 214,800 | — | — |
| 2024-08-13 | $2.55 | $5.07 | 345,800 | — | — |
| 2024-08-12 | $2.50 | $4.97 | 412,900 | — | — |
| 2024-08-09 | $2.61 | $5.19 | 335,700 | — | — |
| 2024-08-08 | $2.61 | $5.19 | 334,700 | — | — |
| 2024-08-07 | $2.61 | $5.19 | 502,900 | — | — |
| 2024-08-06 | $2.57 | $5.11 | 638,800 | — | — |
| 2024-08-05 | $2.69 | $5.34 | 687,200 | — | — |
| 2024-08-02 | $2.81 | $5.58 | 563,800 | — | — |
| 2024-08-01 | $2.96 | $5.88 | 523,100 | — | — |
| 2024-07-31 | $2.98 | $5.92 | 382,800 | — | — |
| 2024-07-30 | $3.01 | $5.98 | 348,000 | — | — |
| 2024-07-29 | $3.05 | $6.06 | 218,600 | — | — |
| 2024-07-26 | $3.08 | $6.12 | 366,800 | — | — |
| 2024-07-25 | $3.05 | $6.06 | 254,200 | — | — |
| 2024-07-24 | $2.98 | $5.92 | 402,500 | — | — |
| 2024-07-23 | $3.14 | $6.24 | 411,600 | — | — |
| 2024-07-22 | $3.07 | $6.10 | 308,200 | — | — |
| 2024-07-19 | $3.06 | $6.08 | 394,400 | — | — |
| 2024-07-18 | $3.00 | $5.96 | 351,100 | — | — |
| 2024-07-17 | $3.18 | $6.32 | 327,400 | — | — |
| 2024-07-16 | $3.19 | $6.34 | 388,700 | — | — |
| 2024-07-15 | $3.13 | $6.22 | 406,200 | — | — |
| 2024-07-12 | $3.16 | $6.28 | 673,600 | — | — |
| 2024-07-11 | $3.17 | $6.30 | 885,200 | — | — |
| 2024-07-10 | $2.75 | $5.46 | 270,700 | — | — |
| 2024-07-09 | $2.72 | $5.40 | 375,000 | — | — |
| 2024-07-08 | $2.77 | $5.50 | 354,800 | — | — |
| 2024-07-05 | $2.85 | $5.66 | 408,600 | — | — |
| 2024-07-03 | $2.89 | $5.74 | 172,200 | — | — |
| 2024-07-02 | $2.91 | $5.78 | 480,600 | — | — |
| 2024-07-01 | $2.88 | $5.72 | 697,700 | — | — |
| 2024-06-28 | $2.97 | $5.80 | 1,232,000 | — | — |
| 2024-06-27 | $2.86 | $5.59 | 510,700 | — | — |
| 2024-06-26 | $2.85 | $5.57 | 531,200 | — | — |
| 2024-06-25 | $2.88 | $5.63 | 923,800 | — | — |
| 2024-06-24 | $3.05 | $5.96 | 687,000 | — | — |
| 2024-06-21 | $3.05 | $5.96 | 1,211,300 | — | — |
| 2024-06-20 | $3.05 | $5.96 | 1,394,500 | — | — |
| 2024-06-18 | $3.05 | $5.96 | 426,100 | — | — |
| 2024-06-17 | $3.10 | $6.06 | 568,600 | — | — |
| 2024-06-14 | $3.15 | $6.15 | 174,000 | — | — |
| 2024-06-13 | $3.17 | $6.19 | 394,400 | — | — |
| 2024-06-12 | $3.08 | $6.02 | 418,200 | — | — |
| 2024-06-11 | $3.08 | $6.02 | 442,800 | — | — |
| 2024-06-10 | $3.17 | $6.19 | 358,600 | — | — |
| 2024-06-07 | $3.09 | $6.04 | 572,400 | — | — |
| 2024-06-06 | $3.12 | $6.09 | 450,000 | — | — |
| 2024-06-05 | $3.12 | $6.09 | 446,500 | — | — |
| 2024-06-04 | $3.07 | $6.00 | 515,900 | — | — |
| 2024-06-03 | $3.24 | $6.33 | 717,400 | — | — |
| 2024-05-31 | $3.15 | $6.15 | 548,800 | — | — |
| 2024-05-30 | $3.06 | $5.98 | 667,000 | — | — |
| 2024-05-29 | $2.97 | $5.80 | 677,300 | — | — |
| 2024-05-28 | $2.94 | $5.74 | 650,500 | — | — |
| 2024-05-24 | $3.07 | $6.00 | 541,200 | — | — |
| 2024-05-23 | $3.15 | $6.15 | 491,000 | — | — |
| 2024-05-22 | $3.25 | $6.35 | 378,900 | — | — |
| 2024-05-21 | $3.32 | $6.48 | 354,600 | — | — |
| 2024-05-20 | $3.43 | $6.70 | 304,100 | — | — |
| 2024-05-17 | $3.41 | $6.66 | 281,300 | — | — |
| 2024-05-16 | $3.33 | $6.50 | 302,200 | — | — |
| 2024-05-15 | $3.31 | $6.47 | 419,000 | — | — |
| 2024-05-14 | $3.30 | $6.45 | 940,200 | — | — |
| 2024-05-13 | $3.46 | $6.76 | 1,004,800 | — | — |
| 2024-05-10 | $3.64 | $7.11 | 855,300 | — | — |
| 2024-05-09 | $3.74 | $7.31 | 686,000 | — | — |
| 2024-05-08 | $3.83 | $7.48 | 1,148,600 | — | — |
| 2024-05-07 | $4.38 | $8.56 | 273,200 | — | — |
| 2024-05-06 | $4.40 | $8.59 | 230,500 | — | — |
| 2024-05-03 | $4.42 | $8.63 | 320,500 | — | — |
| 2024-05-02 | $4.32 | $8.44 | 255,000 | — | — |
| 2024-05-01 | $4.32 | $8.44 | 273,200 | — | — |
| 2024-04-30 | $4.29 | $8.38 | 333,600 | — | — |
| 2024-04-29 | $4.42 | $8.63 | 157,000 | — | — |
| 2024-04-26 | $4.39 | $8.57 | 197,800 | — | — |
| 2024-04-25 | $4.33 | $8.46 | 228,500 | — | — |
| 2024-04-24 | $4.44 | $8.67 | 349,600 | — | — |
| 2024-04-23 | $4.47 | $8.73 | 374,800 | — | — |
| 2024-04-22 | $4.42 | $8.63 | 195,900 | — | — |
| 2024-04-19 | $4.39 | $8.57 | 278,700 | — | — |
| 2024-04-18 | $4.31 | $8.42 | 314,500 | — | — |
| 2024-04-17 | $4.28 | $8.36 | 243,600 | — | — |
| 2024-04-16 | $4.22 | $8.24 | 424,600 | — | — |
| 2024-04-15 | $4.31 | $8.42 | 594,600 | — | — |
| 2024-04-12 | $4.42 | $8.63 | 393,800 | — | — |
| 2024-04-11 | $4.40 | $8.59 | 329,700 | — | — |
| 2024-04-10 | $4.26 | $8.32 | 652,000 | — | — |
| 2024-04-09 | $4.51 | $8.81 | 312,500 | — | — |
| 2024-04-08 | $4.48 | $8.75 | 161,500 | — | — |
| 2024-04-05 | $4.43 | $8.65 | 246,900 | — | — |
| 2024-04-04 | $4.49 | $8.77 | 376,400 | — | — |
| 2024-04-03 | $4.50 | $8.79 | 560,300 | — | — |
| 2024-04-02 | $4.51 | $8.81 | 615,300 | — | — |
| 2024-04-01 | $4.61 | $9.00 | 373,900 | — | — |
| 2024-03-28 | $4.77 | $9.32 | 814,100 | — | — |
| 2024-03-27 | $4.87 | $9.22 | 1,059,200 | — | — |
| 2024-03-26 | $4.78 | $9.05 | 467,600 | — | — |
| 2024-03-25 | $4.90 | $9.28 | 462,800 | — | — |
| 2024-03-22 | $4.84 | $9.16 | 376,000 | — | — |
| 2024-03-21 | $4.93 | $9.33 | 390,900 | — | — |
| 2024-03-20 | $4.88 | $9.24 | 395,100 | — | — |
| 2024-03-19 | $4.73 | $8.95 | 356,600 | — | — |
| 2024-03-18 | $4.76 | $9.01 | 565,900 | — | — |
| 2024-03-15 | $4.79 | $9.07 | 997,600 | — | — |
| 2024-03-14 | $4.71 | $8.92 | 300,000 | — | — |
| 2024-03-13 | $4.84 | $9.16 | 254,500 | — | — |
| 2024-03-12 | $4.79 | $9.07 | 360,000 | — | — |
| 2024-03-11 | $4.79 | $9.07 | 236,700 | — | — |
| 2024-03-08 | $4.77 | $9.03 | 244,000 | — | — |
| 2024-03-07 | $4.74 | $8.97 | 161,100 | — | — |
| 2024-03-06 | $4.69 | $8.88 | 183,100 | — | — |
| 2024-03-05 | $4.66 | $8.82 | 275,500 | — | — |
| 2024-03-04 | $4.64 | $8.78 | 238,600 | — | — |
| 2024-03-01 | $4.78 | $9.05 | 272,700 | — | — |
| 2024-02-29 | $4.74 | $8.97 | 441,800 | — | — |
| 2024-02-28 | $4.56 | $8.63 | 210,100 | — | — |
| 2024-02-27 | $4.66 | $8.82 | 285,900 | — | — |
| 2024-02-26 | $4.63 | $8.77 | 364,800 | — | — |
| 2024-02-23 | $4.68 | $8.86 | 438,700 | — | — |
| 2024-02-22 | $4.68 | $8.86 | 413,500 | — | — |
| 2024-02-21 | $4.70 | $8.90 | 536,500 | — | — |
| 2024-02-20 | $4.50 | $8.52 | 837,100 | — | — |
| 2024-02-16 | $4.71 | $8.92 | 778,100 | — | — |
| 2024-02-15 | $4.86 | $9.20 | 1,784,300 | — | — |
| 2024-02-14 | $5.22 | $9.88 | 420,900 | — | — |
| 2024-02-13 | $5.08 | $9.62 | 687,500 | — | — |
| 2024-02-12 | $5.31 | $10.05 | 375,900 | — | — |
| 2024-02-09 | $5.18 | $9.81 | 304,700 | — | — |
| 2024-02-08 | $5.20 | $9.84 | 270,900 | — | — |
| 2024-02-07 | $5.18 | $9.81 | 344,600 | — | — |
| 2024-02-06 | $5.47 | $10.36 | 242,300 | — | — |
| 2024-02-05 | $5.41 | $10.24 | 344,400 | — | — |
| 2024-02-02 | $5.38 | $10.19 | 500,000 | — | — |
| 2024-02-01 | $5.57 | $10.54 | 426,500 | — | — |
| 2024-01-31 | $5.61 | $10.62 | 426,400 | — | — |
| 2024-01-30 | $5.89 | $11.15 | 205,200 | — | — |
| 2024-01-29 | $6.09 | $11.53 | 376,900 | — | — |
| 2024-01-26 | $5.97 | $11.30 | 261,600 | — | — |
| 2024-01-25 | $5.89 | $11.15 | 338,700 | — | — |
| 2024-01-24 | $5.81 | $11.00 | 283,400 | — | — |
| 2024-01-23 | $5.84 | $11.06 | 306,300 | — | — |
| 2024-01-22 | $5.78 | $10.94 | 247,000 | — | — |
| 2024-01-19 | $5.68 | $10.75 | 288,300 | — | — |
| 2024-01-18 | $5.57 | $10.54 | 333,800 | — | — |
| 2024-01-17 | $5.54 | $10.49 | 651,200 | — | — |
| 2024-01-16 | $5.67 | $10.73 | 467,300 | — | — |
| 2024-01-12 | $5.91 | $11.19 | 476,000 | — | — |
| 2024-01-11 | $5.82 | $11.02 | 359,100 | — | — |
| 2024-01-10 | $5.85 | $11.07 | 318,000 | — | — |
| 2024-01-09 | $5.81 | $11.00 | 415,800 | — | — |
| 2024-01-08 | $5.94 | $11.25 | 307,400 | — | — |
| 2024-01-05 | $5.74 | $10.87 | 301,600 | — | — |
| 2024-01-04 | $5.73 | $10.85 | 327,000 | — | — |
| 2024-01-03 | $5.62 | $10.64 | 460,400 | — | — |
| 2024-01-02 | $5.86 | $11.09 | 374,000 | — | — |