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
- 2017-09-07 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 | $3.21 | $3.21 | 50,700 | — | — |
| 2024-12-30 | $3.20 | $3.20 | 29,000 | — | — |
| 2024-12-27 | $3.20 | $3.20 | 37,800 | — | — |
| 2024-12-26 | $3.26 | $3.26 | 18,600 | — | — |
| 2024-12-24 | $3.28 | $3.28 | 34,700 | — | — |
| 2024-12-23 | $3.29 | $3.29 | 23,500 | — | — |
| 2024-12-20 | $3.46 | $3.46 | 147,100 | — | — |
| 2024-12-19 | $3.32 | $3.32 | 33,300 | — | — |
| 2024-12-18 | $3.43 | $3.43 | 57,700 | — | — |
| 2024-12-17 | $3.66 | $3.66 | 53,000 | — | — |
| 2024-12-16 | $3.76 | $3.76 | 21,500 | — | — |
| 2024-12-13 | $3.81 | $3.81 | 35,300 | — | — |
| 2024-12-12 | $3.86 | $3.86 | 28,800 | — | — |
| 2024-12-11 | $3.96 | $3.96 | 89,600 | — | — |
| 2024-12-10 | $3.83 | $3.83 | 69,800 | — | — |
| 2024-12-09 | $3.82 | $3.82 | 49,100 | — | — |
| 2024-12-06 | $3.79 | $3.79 | 27,500 | — | — |
| 2024-12-05 | $3.73 | $3.73 | 37,800 | — | — |
| 2024-12-04 | $3.80 | $3.80 | 45,600 | — | — |
| 2024-12-03 | $3.73 | $3.73 | 32,300 | — | — |
| 2024-12-02 | $3.70 | $3.70 | 66,800 | — | — |
| 2024-11-29 | $3.78 | $3.78 | 17,900 | — | — |
| 2024-11-27 | $3.61 | $3.61 | 51,300 | — | — |
| 2024-11-26 | $3.54 | $3.54 | 52,300 | — | — |
| 2024-11-25 | $3.59 | $3.59 | 99,500 | — | — |
| 2024-11-22 | $3.54 | $3.54 | 31,700 | — | — |
| 2024-11-21 | $3.41 | $3.41 | 41,100 | — | — |
| 2024-11-20 | $3.41 | $3.41 | 29,900 | — | — |
| 2024-11-19 | $3.46 | $3.46 | 29,000 | — | — |
| 2024-11-18 | $3.37 | $3.37 | 33,800 | — | — |
| 2024-11-15 | $3.42 | $3.42 | 45,800 | — | — |
| 2024-11-14 | $3.46 | $3.46 | 55,100 | — | — |
| 2024-11-13 | $3.42 | $3.42 | 33,800 | — | — |
| 2024-11-12 | $3.47 | $3.47 | 53,200 | — | — |
| 2024-11-11 | $3.50 | $3.50 | 44,200 | — | — |
| 2024-11-08 | $3.54 | $3.54 | 29,700 | — | — |
| 2024-11-07 | $3.50 | $3.50 | 48,300 | — | — |
| 2024-11-06 | $3.50 | $3.50 | 195,000 | — | — |
| 2024-11-05 | $3.33 | $3.33 | 52,500 | — | — |
| 2024-11-04 | $3.33 | $3.33 | 39,800 | — | — |
| 2024-11-01 | $3.44 | $3.44 | 31,700 | — | — |
| 2024-10-31 | $3.42 | $3.42 | 25,000 | — | — |
| 2024-10-30 | $3.44 | $3.44 | 26,800 | — | — |
| 2024-10-29 | $3.49 | $3.49 | 23,300 | — | — |
| 2024-10-28 | $3.53 | $3.53 | 32,800 | — | — |
| 2024-10-25 | $3.53 | $3.53 | 25,100 | — | — |
| 2024-10-24 | $3.52 | $3.52 | 38,000 | — | — |
| 2024-10-23 | $3.60 | $3.60 | 30,100 | — | — |
| 2024-10-22 | $3.41 | $3.41 | 13,000 | — | — |
| 2024-10-21 | $3.44 | $3.44 | 25,400 | — | — |
| 2024-10-18 | $3.42 | $3.42 | 20,700 | — | — |
| 2024-10-17 | $3.49 | $3.49 | 19,700 | — | — |
| 2024-10-16 | $3.50 | $3.50 | 65,400 | — | — |
| 2024-10-15 | $3.35 | $3.35 | 41,000 | — | — |
| 2024-10-14 | $3.57 | $3.57 | 35,300 | — | — |
| 2024-10-11 | $3.49 | $3.49 | 23,400 | — | — |
| 2024-10-10 | $3.33 | $3.33 | 19,200 | — | — |
| 2024-10-09 | $3.40 | $3.40 | 22,200 | — | — |
| 2024-10-08 | $3.34 | $3.34 | 17,700 | — | — |
| 2024-10-07 | $3.46 | $3.46 | 20,200 | — | — |
| 2024-10-04 | $3.42 | $3.42 | 11,200 | — | — |
| 2024-10-03 | $3.29 | $3.29 | 43,900 | — | — |
| 2024-10-02 | $3.46 | $3.46 | 25,500 | — | — |
| 2024-10-01 | $3.53 | $3.53 | 35,400 | — | — |
| 2024-09-30 | $3.57 | $3.57 | 23,700 | — | — |
| 2024-09-27 | $3.52 | $3.52 | 42,900 | — | — |
| 2024-09-26 | $3.31 | $3.31 | 43,100 | — | — |
| 2024-09-25 | $3.17 | $3.17 | 50,200 | — | — |
| 2024-09-24 | $3.25 | $3.25 | 28,600 | — | — |
| 2024-09-23 | $3.20 | $3.20 | 50,800 | — | — |
| 2024-09-20 | $3.27 | $3.27 | 239,200 | — | — |
| 2024-09-19 | $3.69 | $3.69 | 55,900 | — | — |
| 2024-09-18 | $3.42 | $3.42 | 39,100 | — | — |
| 2024-09-17 | $3.48 | $3.48 | 45,100 | — | — |
| 2024-09-16 | $3.43 | $3.43 | 65,700 | — | — |
| 2024-09-13 | $3.36 | $3.36 | 34,200 | — | — |
| 2024-09-12 | $3.07 | $3.07 | 44,300 | — | — |
| 2024-09-11 | $3.20 | $3.20 | 24,100 | — | — |
| 2024-09-10 | $3.17 | $3.17 | 16,000 | — | — |
| 2024-09-09 | $3.24 | $3.24 | 18,500 | — | — |
| 2024-09-06 | $3.08 | $3.08 | 17,500 | — | — |
| 2024-09-05 | $3.25 | $3.25 | 17,400 | — | — |
| 2024-09-04 | $3.31 | $3.31 | 22,700 | — | — |
| 2024-09-03 | $3.21 | $3.21 | 25,700 | — | — |
| 2024-08-30 | $3.55 | $3.55 | 12,800 | — | — |
| 2024-08-29 | $3.44 | $3.44 | 65,400 | — | — |
| 2024-08-28 | $3.38 | $3.38 | 19,200 | — | — |
| 2024-08-27 | $3.37 | $3.37 | 24,500 | — | — |
| 2024-08-26 | $3.41 | $3.41 | 45,300 | — | — |
| 2024-08-23 | $3.53 | $3.53 | 128,800 | — | — |
| 2024-08-22 | $3.16 | $3.16 | 13,300 | — | — |
| 2024-08-21 | $3.23 | $3.23 | 10,400 | — | — |
| 2024-08-20 | $3.07 | $3.07 | 43,600 | — | — |
| 2024-08-19 | $3.16 | $3.16 | 31,000 | — | — |
| 2024-08-16 | $3.13 | $3.13 | 23,300 | — | — |
| 2024-08-15 | $3.19 | $3.19 | 35,000 | — | — |
| 2024-08-14 | $3.03 | $3.03 | 43,600 | — | — |
| 2024-08-13 | $3.19 | $3.19 | 69,000 | — | — |
| 2024-08-12 | $3.11 | $3.11 | 47,200 | — | — |
| 2024-08-09 | $3.40 | $3.40 | 38,500 | — | — |
| 2024-08-08 | $3.40 | $3.40 | 47,100 | — | — |
| 2024-08-07 | $3.09 | $3.09 | 43,900 | — | — |
| 2024-08-06 | $2.99 | $2.99 | 48,400 | — | — |
| 2024-08-05 | $2.88 | $2.88 | 80,400 | — | — |
| 2024-08-02 | $3.12 | $3.12 | 33,100 | — | — |
| 2024-08-01 | $3.47 | $3.47 | 57,500 | — | — |
| 2024-07-31 | $3.99 | $3.99 | 118,300 | — | — |
| 2024-07-30 | $3.87 | $3.87 | 84,000 | — | — |
| 2024-07-29 | $3.64 | $3.64 | 115,800 | — | — |
| 2024-07-26 | $3.34 | $3.34 | 32,300 | — | — |
| 2024-07-25 | $3.31 | $3.31 | 81,400 | — | — |
| 2024-07-24 | $3.07 | $3.07 | 52,700 | — | — |
| 2024-07-23 | $3.26 | $3.26 | 71,800 | — | — |
| 2024-07-22 | $3.40 | $3.40 | 25,900 | — | — |
| 2024-07-19 | $3.38 | $3.38 | 70,300 | — | — |
| 2024-07-18 | $3.30 | $3.30 | 35,600 | — | — |
| 2024-07-17 | $3.37 | $3.37 | 76,300 | — | — |
| 2024-07-16 | $3.42 | $3.42 | 104,200 | — | — |
| 2024-07-15 | $3.29 | $3.29 | 58,800 | — | — |
| 2024-07-12 | $3.25 | $3.25 | 72,400 | — | — |
| 2024-07-11 | $3.10 | $3.10 | 68,600 | — | — |
| 2024-07-10 | $2.75 | $2.75 | 72,700 | — | — |
| 2024-07-09 | $2.66 | $2.66 | 26,100 | — | — |
| 2024-07-08 | $2.79 | $2.79 | 40,300 | — | — |
| 2024-07-05 | $2.75 | $2.75 | 157,300 | — | — |
| 2024-07-03 | $2.85 | $2.85 | 20,900 | — | — |
| 2024-07-02 | $2.86 | $2.86 | 50,400 | — | — |
| 2024-07-01 | $2.95 | $2.95 | 33,200 | — | — |
| 2024-06-28 | $3.00 | $3.00 | 286,500 | — | — |
| 2024-06-27 | $3.10 | $3.10 | 29,500 | — | — |
| 2024-06-26 | $3.21 | $3.21 | 48,100 | — | — |
| 2024-06-25 | $3.22 | $3.22 | 17,500 | — | — |
| 2024-06-24 | $3.30 | $3.30 | 17,700 | — | — |
| 2024-06-21 | $3.35 | $3.35 | 104,200 | — | — |
| 2024-06-20 | $3.24 | $3.24 | 18,800 | — | — |
| 2024-06-18 | $3.25 | $3.25 | 37,200 | — | — |
| 2024-06-17 | $3.29 | $3.29 | 20,100 | — | — |
| 2024-06-14 | $3.18 | $3.18 | 35,200 | — | — |
| 2024-06-13 | $3.34 | $3.34 | 18,000 | — | — |
| 2024-06-12 | $3.41 | $3.41 | 54,200 | — | — |
| 2024-06-11 | $3.32 | $3.32 | 58,200 | — | — |
| 2024-06-10 | $3.40 | $3.40 | 94,600 | — | — |
| 2024-06-07 | $3.30 | $3.30 | 80,000 | — | — |
| 2024-06-06 | $3.55 | $3.55 | 69,500 | — | — |
| 2024-06-05 | $3.55 | $3.55 | 39,700 | — | — |
| 2024-06-04 | $3.41 | $3.41 | 65,900 | — | — |
| 2024-06-03 | $3.38 | $3.38 | 165,000 | — | — |
| 2024-05-31 | $3.53 | $3.53 | 63,600 | — | — |
| 2024-05-30 | $3.36 | $3.36 | 50,800 | — | — |
| 2024-05-29 | $3.25 | $3.25 | 40,100 | — | — |
| 2024-05-28 | $3.31 | $3.31 | 134,100 | — | — |
| 2024-05-24 | $3.35 | $3.35 | 71,100 | — | — |
| 2024-05-23 | $3.15 | $3.15 | 93,400 | — | — |
| 2024-05-22 | $3.12 | $3.12 | 29,500 | — | — |
| 2024-05-21 | $3.17 | $3.17 | 44,600 | — | — |
| 2024-05-20 | $3.06 | $3.06 | 41,400 | — | — |
| 2024-05-17 | $2.97 | $2.97 | 29,800 | — | — |
| 2024-05-16 | $2.97 | $2.97 | 33,300 | — | — |
| 2024-05-15 | $2.94 | $2.94 | 33,300 | — | — |
| 2024-05-14 | $3.01 | $3.01 | 31,500 | — | — |
| 2024-05-13 | $3.02 | $3.02 | 32,000 | — | — |
| 2024-05-10 | $3.12 | $3.12 | 34,000 | — | — |
| 2024-05-09 | $3.06 | $3.06 | 43,600 | — | — |
| 2024-05-08 | $2.93 | $2.93 | 33,100 | — | — |
| 2024-05-07 | $2.90 | $2.90 | 53,300 | — | — |
| 2024-05-06 | $2.94 | $2.94 | 53,500 | — | — |
| 2024-05-03 | $2.99 | $2.99 | 20,500 | — | — |
| 2024-05-02 | $2.86 | $2.86 | 65,500 | — | — |
| 2024-05-01 | $2.81 | $2.81 | 40,000 | — | — |
| 2024-04-30 | $2.92 | $2.92 | 51,200 | — | — |
| 2024-04-29 | $3.04 | $3.04 | 112,900 | — | — |
| 2024-04-26 | $2.90 | $2.90 | 43,400 | — | — |
| 2024-04-25 | $2.79 | $2.79 | 41,600 | — | — |
| 2024-04-24 | $2.88 | $2.88 | 46,700 | — | — |
| 2024-04-23 | $2.99 | $2.99 | 53,300 | — | — |
| 2024-04-22 | $3.06 | $3.06 | 109,100 | — | — |
| 2024-04-19 | $3.27 | $3.27 | 25,300 | — | — |
| 2024-04-18 | $3.14 | $3.14 | 46,200 | — | — |
| 2024-04-17 | $3.16 | $3.16 | 26,000 | — | — |
| 2024-04-16 | $3.19 | $3.19 | 9,700 | — | — |
| 2024-04-15 | $3.16 | $3.16 | 28,900 | — | — |
| 2024-04-12 | $3.14 | $3.14 | 26,100 | — | — |
| 2024-04-11 | $3.28 | $3.28 | 54,300 | — | — |
| 2024-04-10 | $3.40 | $3.40 | 56,100 | — | — |
| 2024-04-09 | $3.38 | $3.38 | 10,800 | — | — |
| 2024-04-08 | $3.39 | $3.39 | 18,900 | — | — |
| 2024-04-05 | $3.41 | $3.41 | 22,400 | — | — |
| 2024-04-04 | $3.28 | $3.28 | 64,300 | — | — |
| 2024-04-03 | $3.29 | $3.29 | 62,900 | — | — |
| 2024-04-02 | $3.32 | $3.32 | 45,800 | — | — |
| 2024-04-01 | $3.46 | $3.46 | 22,500 | — | — |
| 2024-03-28 | $3.50 | $3.50 | 37,900 | — | — |
| 2024-03-27 | $3.50 | $3.50 | 36,400 | — | — |
| 2024-03-26 | $3.49 | $3.49 | 47,500 | — | — |
| 2024-03-25 | $3.58 | $3.58 | 24,600 | — | — |
| 2024-03-22 | $3.61 | $3.61 | 56,600 | — | — |
| 2024-03-21 | $3.43 | $3.43 | 73,600 | — | — |
| 2024-03-20 | $3.31 | $3.31 | 118,000 | — | — |
| 2024-03-19 | $3.25 | $3.25 | 79,400 | — | — |
| 2024-03-18 | $3.29 | $3.29 | 61,500 | — | — |
| 2024-03-15 | $3.35 | $3.35 | 144,500 | — | — |
| 2024-03-14 | $3.36 | $3.36 | 58,300 | — | — |
| 2024-03-13 | $3.40 | $3.40 | 42,800 | — | — |
| 2024-03-12 | $3.41 | $3.41 | 70,600 | — | — |
| 2024-03-11 | $3.41 | $3.41 | 132,000 | — | — |
| 2024-03-08 | $3.67 | $3.67 | 61,300 | — | — |
| 2024-03-07 | $3.68 | $3.68 | 50,300 | — | — |
| 2024-03-06 | $3.68 | $3.68 | 49,800 | — | — |
| 2024-03-05 | $3.70 | $3.70 | 30,500 | — | — |
| 2024-03-04 | $3.75 | $3.75 | 49,100 | — | — |
| 2024-03-01 | $3.76 | $3.76 | 47,700 | — | — |
| 2024-02-29 | $3.76 | $3.76 | 64,200 | — | — |
| 2024-02-28 | $3.80 | $3.80 | 33,800 | — | — |
| 2024-02-27 | $3.88 | $3.88 | 52,700 | — | — |
| 2024-02-26 | $3.85 | $3.85 | 64,800 | — | — |
| 2024-02-23 | $3.91 | $3.91 | 24,100 | — | — |
| 2024-02-22 | $3.99 | $3.99 | 34,200 | — | — |
| 2024-02-21 | $4.15 | $4.15 | 31,800 | — | — |
| 2024-02-20 | $4.13 | $4.13 | 104,400 | — | — |
| 2024-02-16 | $3.84 | $3.84 | 83,300 | — | — |
| 2024-02-15 | $3.90 | $3.90 | 74,100 | — | — |
| 2024-02-14 | $4.00 | $4.00 | 50,100 | — | — |
| 2024-02-13 | $3.85 | $3.85 | 71,400 | — | — |
| 2024-02-12 | $4.00 | $4.00 | 175,400 | — | — |
| 2024-02-09 | $4.61 | $4.61 | 52,700 | — | — |
| 2024-02-08 | $4.33 | $4.33 | 35,100 | — | — |
| 2024-02-07 | $4.35 | $4.35 | 55,300 | — | — |
| 2024-02-06 | $4.63 | $4.63 | 13,800 | — | — |
| 2024-02-05 | $4.59 | $4.59 | 38,800 | — | — |
| 2024-02-02 | $4.62 | $4.62 | 40,000 | — | — |
| 2024-02-01 | $4.97 | $4.97 | 51,000 | — | — |
| 2024-01-31 | $5.00 | $5.00 | 41,500 | — | — |
| 2024-01-30 | $5.20 | $5.20 | 27,700 | — | — |
| 2024-01-29 | $5.27 | $5.27 | 32,300 | — | — |
| 2024-01-26 | $5.54 | $5.54 | 45,000 | — | — |
| 2024-01-25 | $5.70 | $5.70 | 63,900 | — | — |
| 2024-01-24 | $5.81 | $5.81 | 44,200 | — | — |
| 2024-01-23 | $5.66 | $5.66 | 45,500 | — | — |
| 2024-01-22 | $5.47 | $5.47 | 40,900 | — | — |
| 2024-01-19 | $5.20 | $5.20 | 51,500 | — | — |
| 2024-01-18 | $5.14 | $5.14 | 32,300 | — | — |
| 2024-01-17 | $5.30 | $5.30 | 25,500 | — | — |
| 2024-01-16 | $5.36 | $5.36 | 47,600 | — | — |
| 2024-01-12 | $5.46 | $5.46 | 55,300 | — | — |
| 2024-01-11 | $5.48 | $5.48 | 62,800 | — | — |
| 2024-01-10 | $5.46 | $5.46 | 43,100 | — | — |
| 2024-01-09 | $5.38 | $5.38 | 59,900 | — | — |
| 2024-01-08 | $5.41 | $5.41 | 30,200 | — | — |
| 2024-01-05 | $5.36 | $5.36 | 224,900 | — | — |
| 2024-01-04 | $5.48 | $5.48 | 47,900 | — | — |
| 2024-01-03 | $5.40 | $5.40 | 68,800 | — | — |
| 2024-01-02 | $5.48 | $5.48 | 35,000 | — | — |