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
- 2020-11-27 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 | $3.02 | $3.02 | 284,600 | — | — |
| 2024-12-30 | $3.01 | $3.01 | 540,800 | — | — |
| 2024-12-27 | $3.00 | $3.00 | 350,300 | — | — |
| 2024-12-26 | $2.93 | $2.93 | 270,000 | — | — |
| 2024-12-24 | $2.84 | $2.84 | 166,900 | — | — |
| 2024-12-23 | $2.80 | $2.80 | 536,600 | — | — |
| 2024-12-20 | $2.76 | $2.76 | 594,000 | — | — |
| 2024-12-19 | $2.74 | $2.74 | 538,600 | — | — |
| 2024-12-18 | $2.74 | $2.74 | 710,000 | — | — |
| 2024-12-17 | $2.84 | $2.84 | 680,700 | — | — |
| 2024-12-16 | $2.74 | $2.74 | 2,009,100 | — | — |
| 2024-12-13 | $2.77 | $2.77 | 453,500 | — | — |
| 2024-12-12 | $2.86 | $2.86 | 211,300 | — | — |
| 2024-12-11 | $2.85 | $2.85 | 246,700 | — | — |
| 2024-12-10 | $2.85 | $2.85 | 261,600 | — | — |
| 2024-12-09 | $2.76 | $2.76 | 381,500 | — | — |
| 2024-12-06 | $2.75 | $2.75 | 246,900 | — | — |
| 2024-12-05 | $2.71 | $2.71 | 293,300 | — | — |
| 2024-12-04 | $2.91 | $2.91 | 390,600 | — | — |
| 2024-12-03 | $2.90 | $2.90 | 273,100 | — | — |
| 2024-12-02 | $2.92 | $2.92 | 303,800 | — | — |
| 2024-11-29 | $2.84 | $2.84 | 223,000 | — | — |
| 2024-11-27 | $2.88 | $2.88 | 288,700 | — | — |
| 2024-11-26 | $2.88 | $2.88 | 443,900 | — | — |
| 2024-11-25 | $2.94 | $2.94 | 1,441,100 | — | — |
| 2024-11-22 | $2.88 | $2.88 | 309,700 | — | — |
| 2024-11-21 | $2.74 | $2.74 | 265,000 | — | — |
| 2024-11-20 | $2.65 | $2.65 | 291,700 | — | — |
| 2024-11-19 | $2.62 | $2.62 | 306,100 | — | — |
| 2024-11-18 | $2.66 | $2.66 | 340,900 | — | — |
| 2024-11-15 | $2.76 | $2.76 | 309,900 | — | — |
| 2024-11-14 | $2.70 | $2.70 | 333,700 | — | — |
| 2024-11-13 | $2.73 | $2.73 | 463,300 | — | — |
| 2024-11-12 | $2.74 | $2.74 | 619,500 | — | — |
| 2024-11-11 | $2.86 | $2.86 | 665,000 | — | — |
| 2024-11-08 | $2.76 | $2.76 | 2,028,500 | — | — |
| 2024-11-07 | $2.76 | $2.76 | 584,500 | — | — |
| 2024-11-06 | $2.84 | $2.84 | 554,000 | — | — |
| 2024-11-05 | $2.74 | $2.74 | 173,000 | — | — |
| 2024-11-04 | $2.68 | $2.68 | 267,400 | — | — |
| 2024-11-01 | $2.62 | $2.62 | 297,100 | — | — |
| 2024-10-31 | $2.59 | $2.59 | 457,400 | — | — |
| 2024-10-30 | $2.66 | $2.66 | 328,100 | — | — |
| 2024-10-29 | $2.76 | $2.76 | 222,000 | — | — |
| 2024-10-28 | $2.81 | $2.81 | 242,600 | — | — |
| 2024-10-25 | $2.74 | $2.74 | 234,900 | — | — |
| 2024-10-24 | $2.73 | $2.73 | 176,900 | — | — |
| 2024-10-23 | $2.74 | $2.74 | 212,000 | — | — |
| 2024-10-22 | $2.80 | $2.80 | 173,000 | — | — |
| 2024-10-21 | $2.81 | $2.81 | 206,800 | — | — |
| 2024-10-18 | $2.92 | $2.92 | 199,400 | — | — |
| 2024-10-17 | $2.91 | $2.91 | 279,100 | — | — |
| 2024-10-16 | $2.94 | $2.94 | 198,500 | — | — |
| 2024-10-15 | $2.84 | $2.84 | 322,400 | — | — |
| 2024-10-14 | $2.80 | $2.80 | 403,400 | — | — |
| 2024-10-11 | $2.86 | $2.86 | 353,100 | — | — |
| 2024-10-10 | $2.73 | $2.73 | 327,200 | — | — |
| 2024-10-09 | $2.76 | $2.76 | 388,800 | — | — |
| 2024-10-08 | $2.77 | $2.77 | 379,100 | — | — |
| 2024-10-07 | $2.74 | $2.74 | 554,500 | — | — |
| 2024-10-04 | $2.81 | $2.81 | 347,700 | — | — |
| 2024-10-03 | $2.75 | $2.75 | 250,500 | — | — |
| 2024-10-02 | $2.89 | $2.89 | 386,200 | — | — |
| 2024-10-01 | $2.93 | $2.93 | 465,600 | — | — |
| 2024-09-30 | $2.95 | $2.95 | 271,300 | — | — |
| 2024-09-27 | $3.03 | $3.03 | 296,900 | — | — |
| 2024-09-26 | $2.98 | $2.98 | 365,300 | — | — |
| 2024-09-25 | $2.89 | $2.89 | 531,000 | — | — |
| 2024-09-24 | $3.05 | $3.05 | 410,600 | — | — |
| 2024-09-23 | $3.05 | $3.05 | 373,600 | — | — |
| 2024-09-20 | $3.10 | $3.10 | 1,264,400 | — | — |
| 2024-09-19 | $3.24 | $3.24 | 410,100 | — | — |
| 2024-09-18 | $3.30 | $3.30 | 329,900 | — | — |
| 2024-09-17 | $3.40 | $3.40 | 181,800 | — | — |
| 2024-09-16 | $3.35 | $3.35 | 316,900 | — | — |
| 2024-09-13 | $3.32 | $3.32 | 370,200 | — | — |
| 2024-09-12 | $3.16 | $3.16 | 204,900 | — | — |
| 2024-09-11 | $3.09 | $3.09 | 252,500 | — | — |
| 2024-09-10 | $3.12 | $3.12 | 273,900 | — | — |
| 2024-09-09 | $3.14 | $3.14 | 359,000 | — | — |
| 2024-09-06 | $3.09 | $3.09 | 232,100 | — | — |
| 2024-09-05 | $3.15 | $3.15 | 223,100 | — | — |
| 2024-09-04 | $3.20 | $3.20 | 372,400 | — | — |
| 2024-09-03 | $3.26 | $3.26 | 330,300 | — | — |
| 2024-08-30 | $3.23 | $3.23 | 361,700 | — | — |
| 2024-08-29 | $3.21 | $3.21 | 201,300 | — | — |
| 2024-08-28 | $3.26 | $3.26 | 179,800 | — | — |
| 2024-08-27 | $3.30 | $3.30 | 227,700 | — | — |
| 2024-08-26 | $3.28 | $3.28 | 443,600 | — | — |
| 2024-08-23 | $3.27 | $3.27 | 410,000 | — | — |
| 2024-08-22 | $3.09 | $3.09 | 129,900 | — | — |
| 2024-08-21 | $3.15 | $3.15 | 316,300 | — | — |
| 2024-08-20 | $3.10 | $3.10 | 419,100 | — | — |
| 2024-08-19 | $3.09 | $3.09 | 694,100 | — | — |
| 2024-08-16 | $3.05 | $3.05 | 473,200 | — | — |
| 2024-08-15 | $3.02 | $3.02 | 356,300 | — | — |
| 2024-08-14 | $2.95 | $2.95 | 321,700 | — | — |
| 2024-08-13 | $3.05 | $3.05 | 444,100 | — | — |
| 2024-08-12 | $3.00 | $3.00 | 581,800 | — | — |
| 2024-08-09 | $2.97 | $2.97 | 938,000 | — | — |
| 2024-08-08 | $3.14 | $3.14 | 679,300 | — | — |
| 2024-08-07 | $3.20 | $3.20 | 1,029,800 | — | — |
| 2024-08-06 | $3.42 | $3.42 | 398,800 | — | — |
| 2024-08-05 | $3.51 | $3.51 | 903,500 | — | — |
| 2024-08-02 | $3.58 | $3.58 | 318,700 | — | — |
| 2024-08-01 | $3.77 | $3.77 | 430,000 | — | — |
| 2024-07-31 | $3.94 | $3.94 | 671,600 | — | — |
| 2024-07-30 | $3.85 | $3.85 | 533,700 | — | — |
| 2024-07-29 | $3.85 | $3.85 | 326,800 | — | — |
| 2024-07-26 | $3.89 | $3.89 | 656,500 | — | — |
| 2024-07-25 | $3.77 | $3.77 | 725,100 | — | — |
| 2024-07-24 | $3.59 | $3.59 | 799,100 | — | — |
| 2024-07-23 | $3.70 | $3.70 | 746,000 | — | — |
| 2024-07-22 | $3.67 | $3.67 | 414,600 | — | — |
| 2024-07-19 | $3.67 | $3.67 | 327,500 | — | — |
| 2024-07-18 | $3.85 | $3.85 | 438,000 | — | — |
| 2024-07-17 | $3.99 | $3.99 | 232,200 | — | — |
| 2024-07-16 | $4.06 | $4.06 | 387,900 | — | — |
| 2024-07-15 | $3.79 | $3.79 | 231,600 | — | — |
| 2024-07-12 | $3.74 | $3.74 | 241,500 | — | — |
| 2024-07-11 | $3.69 | $3.69 | 497,700 | — | — |
| 2024-07-10 | $3.43 | $3.43 | 225,300 | — | — |
| 2024-07-09 | $3.37 | $3.37 | 207,400 | — | — |
| 2024-07-08 | $3.40 | $3.40 | 355,300 | — | — |
| 2024-07-05 | $3.33 | $3.33 | 532,600 | — | — |
| 2024-07-03 | $3.45 | $3.45 | 112,300 | — | — |
| 2024-07-02 | $3.45 | $3.45 | 168,200 | — | — |
| 2024-07-01 | $3.48 | $3.48 | 228,000 | — | — |
| 2024-06-28 | $3.58 | $3.58 | 1,499,900 | — | — |
| 2024-06-27 | $3.58 | $3.58 | 407,100 | — | — |
| 2024-06-26 | $3.54 | $3.54 | 279,000 | — | — |
| 2024-06-25 | $3.56 | $3.56 | 248,300 | — | — |
| 2024-06-24 | $3.64 | $3.64 | 260,300 | — | — |
| 2024-06-21 | $3.57 | $3.57 | 482,100 | — | — |
| 2024-06-20 | $3.57 | $3.57 | 444,100 | — | — |
| 2024-06-18 | $3.35 | $3.35 | 981,700 | — | — |
| 2024-06-17 | $3.25 | $3.25 | 323,400 | — | — |
| 2024-06-14 | $3.21 | $3.21 | 274,800 | — | — |
| 2024-06-13 | $3.30 | $3.30 | 238,300 | — | — |
| 2024-06-12 | $3.34 | $3.34 | 317,700 | — | — |
| 2024-06-11 | $3.37 | $3.37 | 304,300 | — | — |
| 2024-06-10 | $3.60 | $3.60 | 274,600 | — | — |
| 2024-06-07 | $3.61 | $3.61 | 342,200 | — | — |
| 2024-06-06 | $3.66 | $3.66 | 308,700 | — | — |
| 2024-06-05 | $3.70 | $3.70 | 468,600 | — | — |
| 2024-06-04 | $3.74 | $3.74 | 351,100 | — | — |
| 2024-06-03 | $3.86 | $3.86 | 495,200 | — | — |
| 2024-05-31 | $3.84 | $3.84 | 458,400 | — | — |
| 2024-05-30 | $3.72 | $3.72 | 224,800 | — | — |
| 2024-05-29 | $3.65 | $3.65 | 289,000 | — | — |
| 2024-05-28 | $3.63 | $3.63 | 436,600 | — | — |
| 2024-05-24 | $3.64 | $3.64 | 265,800 | — | — |
| 2024-05-23 | $3.59 | $3.59 | 285,300 | — | — |
| 2024-05-22 | $3.61 | $3.61 | 254,300 | — | — |
| 2024-05-21 | $3.78 | $3.78 | 301,300 | — | — |
| 2024-05-20 | $3.77 | $3.77 | 263,400 | — | — |
| 2024-05-17 | $3.85 | $3.85 | 298,300 | — | — |
| 2024-05-16 | $3.91 | $3.91 | 329,200 | — | — |
| 2024-05-15 | $3.89 | $3.89 | 186,700 | — | — |
| 2024-05-14 | $3.95 | $3.95 | 326,600 | — | — |
| 2024-05-13 | $3.93 | $3.93 | 225,900 | — | — |
| 2024-05-10 | $3.99 | $3.99 | 397,100 | — | — |
| 2024-05-09 | $4.02 | $4.02 | 368,200 | — | — |
| 2024-05-08 | $4.08 | $4.08 | 366,900 | — | — |
| 2024-05-07 | $4.17 | $4.17 | 278,800 | — | — |
| 2024-05-06 | $4.12 | $4.12 | 139,300 | — | — |
| 2024-05-03 | $4.08 | $4.08 | 241,300 | — | — |
| 2024-05-02 | $4.06 | $4.06 | 332,300 | — | — |
| 2024-05-01 | $4.01 | $4.01 | 238,700 | — | — |
| 2024-04-30 | $4.02 | $4.02 | 305,000 | — | — |
| 2024-04-29 | $4.05 | $4.05 | 382,100 | — | — |
| 2024-04-26 | $4.00 | $4.00 | 211,200 | — | — |
| 2024-04-25 | $4.07 | $4.07 | 411,100 | — | — |
| 2024-04-24 | $4.10 | $4.10 | 400,400 | — | — |
| 2024-04-23 | $4.16 | $4.16 | 446,900 | — | — |
| 2024-04-22 | $4.18 | $4.18 | 137,500 | — | — |
| 2024-04-19 | $4.18 | $4.18 | 224,400 | — | — |
| 2024-04-18 | $4.17 | $4.17 | 259,200 | — | — |
| 2024-04-17 | $4.11 | $4.11 | 239,300 | — | — |
| 2024-04-16 | $4.15 | $4.15 | 216,500 | — | — |
| 2024-04-15 | $4.15 | $4.15 | 194,200 | — | — |
| 2024-04-12 | $4.21 | $4.21 | 235,600 | — | — |
| 2024-04-11 | $4.26 | $4.26 | 224,000 | — | — |
| 2024-04-10 | $4.27 | $4.27 | 265,800 | — | — |
| 2024-04-09 | $4.49 | $4.49 | 232,400 | — | — |
| 2024-04-08 | $4.44 | $4.44 | 221,000 | — | — |
| 2024-04-05 | $4.44 | $4.44 | 159,200 | — | — |
| 2024-04-04 | $4.41 | $4.41 | 285,900 | — | — |
| 2024-04-03 | $4.50 | $4.50 | 182,000 | — | — |
| 2024-04-02 | $4.50 | $4.50 | 238,300 | — | — |
| 2024-04-01 | $4.49 | $4.49 | 236,800 | — | — |
| 2024-03-28 | $4.46 | $4.46 | 216,500 | — | — |
| 2024-03-27 | $4.45 | $4.45 | 376,000 | — | — |
| 2024-03-26 | $4.26 | $4.26 | 159,900 | — | — |
| 2024-03-25 | $4.26 | $4.26 | 162,000 | — | — |
| 2024-03-22 | $4.31 | $4.31 | 247,700 | — | — |
| 2024-03-21 | $4.47 | $4.47 | 302,600 | — | — |
| 2024-03-20 | $4.41 | $4.41 | 369,800 | — | — |
| 2024-03-19 | $4.32 | $4.32 | 293,700 | — | — |
| 2024-03-18 | $4.25 | $4.25 | 301,800 | — | — |
| 2024-03-15 | $4.12 | $4.12 | 743,600 | — | — |
| 2024-03-14 | $4.21 | $4.21 | 351,000 | — | — |
| 2024-03-13 | $4.17 | $4.17 | 388,900 | — | — |
| 2024-03-12 | $4.12 | $4.12 | 206,800 | — | — |
| 2024-03-11 | $4.04 | $4.04 | 201,100 | — | — |
| 2024-03-08 | $4.06 | $4.06 | 238,700 | — | — |
| 2024-03-07 | $4.07 | $4.07 | 348,100 | — | — |
| 2024-03-06 | $4.06 | $4.06 | 273,500 | — | — |
| 2024-03-05 | $4.15 | $4.15 | 223,900 | — | — |
| 2024-03-04 | $4.22 | $4.22 | 297,500 | — | — |
| 2024-03-01 | $4.32 | $4.32 | 352,600 | — | — |
| 2024-02-29 | $4.29 | $4.29 | 419,000 | — | — |
| 2024-02-28 | $4.31 | $4.31 | 539,700 | — | — |
| 2024-02-27 | $4.85 | $4.85 | 354,300 | — | — |
| 2024-02-26 | $4.54 | $4.54 | 204,800 | — | — |
| 2024-02-23 | $4.51 | $4.51 | 175,600 | — | — |
| 2024-02-22 | $4.52 | $4.52 | 322,800 | — | — |
| 2024-02-21 | $4.57 | $4.57 | 270,500 | — | — |
| 2024-02-20 | $4.39 | $4.39 | 700,500 | — | — |
| 2024-02-16 | $4.93 | $4.93 | 517,600 | — | — |
| 2024-02-15 | $5.19 | $5.19 | 407,000 | — | — |
| 2024-02-14 | $5.03 | $5.03 | 366,000 | — | — |
| 2024-02-13 | $4.85 | $4.85 | 446,500 | — | — |
| 2024-02-12 | $5.19 | $5.19 | 272,700 | — | — |
| 2024-02-09 | $4.98 | $4.98 | 216,600 | — | — |
| 2024-02-08 | $4.80 | $4.80 | 188,200 | — | — |
| 2024-02-07 | $4.70 | $4.70 | 196,500 | — | — |
| 2024-02-06 | $4.90 | $4.90 | 201,200 | — | — |
| 2024-02-05 | $4.68 | $4.68 | 208,500 | — | — |
| 2024-02-02 | $4.86 | $4.86 | 214,400 | — | — |
| 2024-02-01 | $4.93 | $4.93 | 216,000 | — | — |
| 2024-01-31 | $4.77 | $4.77 | 271,100 | — | — |
| 2024-01-30 | $4.97 | $4.97 | 322,500 | — | — |
| 2024-01-29 | $5.15 | $5.15 | 460,300 | — | — |
| 2024-01-26 | $5.12 | $5.12 | 330,300 | — | — |
| 2024-01-25 | $4.85 | $4.85 | 237,400 | — | — |
| 2024-01-24 | $4.73 | $4.73 | 267,100 | — | — |
| 2024-01-23 | $4.87 | $4.87 | 307,200 | — | — |
| 2024-01-22 | $4.81 | $4.81 | 357,100 | — | — |
| 2024-01-19 | $4.55 | $4.55 | 302,100 | — | — |
| 2024-01-18 | $4.45 | $4.45 | 191,100 | — | — |
| 2024-01-17 | $4.42 | $4.42 | 272,700 | — | — |
| 2024-01-16 | $4.50 | $4.50 | 210,600 | — | — |
| 2024-01-12 | $4.53 | $4.53 | 219,200 | — | — |
| 2024-01-11 | $4.59 | $4.59 | 239,100 | — | — |
| 2024-01-10 | $4.67 | $4.67 | 230,900 | — | — |
| 2024-01-09 | $4.63 | $4.63 | 250,200 | — | — |
| 2024-01-08 | $4.71 | $4.71 | 254,800 | — | — |
| 2024-01-05 | $4.61 | $4.61 | 599,400 | — | — |
| 2024-01-04 | $4.51 | $4.51 | 216,300 | — | — |
| 2024-01-03 | $4.58 | $4.58 | 306,100 | — | — |
| 2024-01-02 | $4.81 | $4.81 | 272,300 | — | — |