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
- 2018-05-11 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 | $3.07 | $4.43 | 646,400 | — | — |
| 2024-12-30 | $2.98 | $4.30 | 868,200 | — | — |
| 2024-12-27 | $3.05 | $4.40 | 652,700 | — | — |
| 2024-12-26 | $3.09 | $4.46 | 388,100 | — | — |
| 2024-12-24 | $3.10 | $4.48 | 1,383,400 | — | — |
| 2024-12-23 | $3.04 | $4.39 | 558,500 | — | — |
| 2024-12-20 | $3.01 | $4.35 | 486,600 | — | — |
| 2024-12-19 | $3.00 | $4.33 | 731,600 | — | — |
| 2024-12-18 | $3.00 | $4.33 | 961,600 | — | — |
| 2024-12-17 | $3.12 | $4.50 | 634,700 | — | — |
| 2024-12-16 | $3.06 | $4.42 | 779,000 | — | — |
| 2024-12-13 | $3.11 | $4.49 | 439,700 | — | — |
| 2024-12-12 | $3.15 | $4.55 | 621,100 | — | — |
| 2024-12-11 | $3.16 | $4.56 | 2,193,100 | — | — |
| 2024-12-10 | $3.37 | $4.87 | 1,471,500 | — | — |
| 2024-12-09 | $3.49 | $5.04 | 2,089,300 | — | — |
| 2024-12-06 | $3.30 | $4.76 | 1,073,600 | — | — |
| 2024-12-05 | $3.19 | $4.61 | 580,100 | — | — |
| 2024-12-04 | $3.28 | $4.74 | 979,900 | — | — |
| 2024-12-03 | $3.28 | $4.74 | 1,545,800 | — | — |
| 2024-12-02 | $3.35 | $4.84 | 1,908,900 | — | — |
| 2024-11-29 | $3.22 | $4.65 | 992,700 | — | — |
| 2024-11-27 | $3.07 | $4.43 | 1,153,700 | — | — |
| 2024-11-26 | $2.95 | $4.26 | 977,400 | — | — |
| 2024-11-25 | $2.98 | $4.30 | 1,241,700 | — | — |
| 2024-11-22 | $2.99 | $4.32 | 1,963,000 | — | — |
| 2024-11-21 | $3.02 | $4.36 | 875,900 | — | — |
| 2024-11-20 | $3.05 | $4.40 | 830,500 | — | — |
| 2024-11-19 | $3.09 | $4.46 | 1,081,700 | — | — |
| 2024-11-18 | $3.15 | $4.55 | 3,363,900 | — | — |
| 2024-11-15 | $3.06 | $4.42 | 623,100 | — | — |
| 2024-11-14 | $3.08 | $4.45 | 1,333,800 | — | — |
| 2024-11-13 | $3.05 | $4.40 | 1,566,300 | — | — |
| 2024-11-12 | $3.03 | $4.37 | 2,937,300 | — | — |
| 2024-11-11 | $3.23 | $4.66 | 1,326,700 | — | — |
| 2024-11-08 | $3.22 | $4.65 | 1,764,200 | — | — |
| 2024-11-07 | $3.30 | $4.76 | 2,107,500 | — | — |
| 2024-11-06 | $3.26 | $4.71 | 3,151,500 | — | — |
| 2024-11-05 | $3.48 | $5.02 | 1,623,400 | — | — |
| 2024-11-04 | $3.42 | $4.94 | 1,521,800 | — | — |
| 2024-11-01 | $3.42 | $4.94 | 1,786,500 | — | — |
| 2024-10-31 | $3.46 | $5.00 | 1,857,800 | — | — |
| 2024-10-30 | $3.56 | $5.14 | 1,955,600 | — | — |
| 2024-10-29 | $3.73 | $5.39 | 2,164,400 | — | — |
| 2024-10-28 | $3.82 | $5.52 | 4,246,900 | — | — |
| 2024-10-25 | $3.40 | $4.91 | 1,709,800 | — | — |
| 2024-10-24 | $3.44 | $4.97 | 1,238,800 | — | — |
| 2024-10-23 | $3.46 | $5.00 | 1,457,200 | — | — |
| 2024-10-22 | $3.52 | $5.08 | 1,647,400 | — | — |
| 2024-10-21 | $3.45 | $4.98 | 1,599,000 | — | — |
| 2024-10-18 | $3.45 | $4.98 | 2,043,500 | — | — |
| 2024-10-17 | $3.45 | $4.98 | 3,407,000 | — | — |
| 2024-10-16 | $3.87 | $5.59 | 1,774,200 | — | — |
| 2024-10-15 | $3.81 | $5.50 | 2,097,800 | — | — |
| 2024-10-14 | $4.13 | $5.96 | 1,751,900 | — | — |
| 2024-10-11 | $4.30 | $6.21 | 2,513,300 | — | — |
| 2024-10-10 | $4.26 | $6.15 | 2,923,600 | — | — |
| 2024-10-09 | $4.52 | $6.53 | 3,104,400 | — | — |
| 2024-10-08 | $5.66 | $6.61 | 2,425,700 | — | — |
| 2024-10-07 | $6.02 | $7.03 | 4,281,000 | — | — |
| 2024-10-04 | $6.23 | $7.28 | 4,102,900 | — | — |
| 2024-10-03 | $5.65 | $6.60 | 1,797,900 | — | — |
| 2024-10-02 | $5.53 | $6.46 | 3,120,300 | — | — |
| 2024-10-01 | $5.29 | $6.18 | 2,135,600 | — | — |
| 2024-09-30 | $5.10 | $5.96 | 3,152,900 | — | — |
| 2024-09-27 | $5.07 | $5.92 | 2,529,700 | — | — |
| 2024-09-26 | $4.79 | $5.60 | 2,371,600 | — | — |
| 2024-09-25 | $4.52 | $5.28 | 1,027,500 | — | — |
| 2024-09-24 | $4.65 | $5.43 | 2,112,800 | — | — |
| 2024-09-23 | $4.45 | $5.20 | 1,607,200 | — | — |
| 2024-09-20 | $4.28 | $5.00 | 1,430,400 | — | — |
| 2024-09-19 | $4.28 | $5.00 | 1,740,900 | — | — |
| 2024-09-18 | $4.02 | $4.70 | 503,300 | — | — |
| 2024-09-17 | $4.06 | $4.74 | 1,401,700 | — | — |
| 2024-09-16 | $3.97 | $4.64 | 1,291,400 | — | — |
| 2024-09-13 | $3.97 | $4.64 | 879,300 | — | — |
| 2024-09-12 | $3.95 | $4.62 | 1,185,500 | — | — |
| 2024-09-11 | $3.98 | $4.65 | 780,000 | — | — |
| 2024-09-10 | $3.96 | $4.63 | 789,500 | — | — |
| 2024-09-09 | $4.04 | $4.72 | 622,500 | — | — |
| 2024-09-06 | $4.06 | $4.74 | 885,500 | — | — |
| 2024-09-05 | $4.05 | $4.73 | 1,168,800 | — | — |
| 2024-09-04 | $4.10 | $4.79 | 829,300 | — | — |
| 2024-09-03 | $4.11 | $4.80 | 816,500 | — | — |
| 2024-08-30 | $4.17 | $4.87 | 808,900 | — | — |
| 2024-08-29 | $4.11 | $4.80 | 800,700 | — | — |
| 2024-08-28 | $4.11 | $4.80 | 1,185,800 | — | — |
| 2024-08-27 | $4.18 | $4.88 | 1,051,800 | — | — |
| 2024-08-26 | $4.22 | $4.93 | 1,096,500 | — | — |
| 2024-08-23 | $4.16 | $4.86 | 1,117,200 | — | — |
| 2024-08-22 | $4.12 | $4.81 | 1,970,500 | — | — |
| 2024-08-21 | $4.26 | $4.98 | 1,491,000 | — | — |
| 2024-08-20 | $4.23 | $4.94 | 2,013,500 | — | — |
| 2024-08-19 | $4.37 | $5.11 | 2,230,700 | — | — |
| 2024-08-16 | $4.40 | $5.14 | 2,178,100 | — | — |
| 2024-08-15 | $4.53 | $5.29 | 2,559,100 | — | — |
| 2024-08-14 | $4.76 | $5.56 | 2,252,000 | — | — |
| 2024-08-13 | $5.09 | $5.95 | 5,347,100 | — | — |
| 2024-08-12 | $4.46 | $5.21 | 1,957,700 | — | — |
| 2024-08-09 | $4.37 | $5.11 | 718,800 | — | — |
| 2024-08-08 | $4.35 | $5.08 | 828,000 | — | — |
| 2024-08-07 | $4.08 | $4.77 | 856,400 | — | — |
| 2024-08-06 | $4.15 | $4.85 | 552,700 | — | — |
| 2024-08-05 | $4.06 | $4.74 | 737,300 | — | — |
| 2024-08-02 | $4.08 | $4.77 | 1,180,900 | — | — |
| 2024-08-01 | $4.12 | $4.81 | 982,100 | — | — |
| 2024-07-31 | $4.26 | $4.98 | 782,500 | — | — |
| 2024-07-30 | $4.20 | $4.91 | 1,026,300 | — | — |
| 2024-07-29 | $4.31 | $5.04 | 1,721,900 | — | — |
| 2024-07-26 | $4.36 | $5.09 | 665,100 | — | — |
| 2024-07-25 | $4.24 | $4.95 | 458,000 | — | — |
| 2024-07-24 | $4.17 | $4.87 | 522,500 | — | — |
| 2024-07-23 | $4.25 | $4.97 | 493,100 | — | — |
| 2024-07-22 | $4.35 | $5.08 | 1,106,200 | — | — |
| 2024-07-19 | $4.04 | $4.72 | 779,100 | — | — |
| 2024-07-18 | $4.13 | $4.83 | 1,330,600 | — | — |
| 2024-07-17 | $4.16 | $4.86 | 952,000 | — | — |
| 2024-07-16 | $4.19 | $4.90 | 998,500 | — | — |
| 2024-07-15 | $4.26 | $4.98 | 486,200 | — | — |
| 2024-07-12 | $4.40 | $5.14 | 1,348,200 | — | — |
| 2024-07-11 | $4.41 | $5.15 | 1,237,800 | — | — |
| 2024-07-10 | $4.68 | $5.47 | 1,175,900 | — | — |
| 2024-07-09 | $4.73 | $5.53 | 1,130,400 | — | — |
| 2024-07-08 | $4.53 | $5.29 | 782,400 | — | — |
| 2024-07-05 | $4.56 | $5.33 | 2,678,300 | — | — |
| 2024-07-03 | $4.74 | $5.54 | 1,562,300 | — | — |
| 2024-07-02 | $4.22 | $4.93 | 1,272,500 | — | — |
| 2024-07-01 | $4.12 | $4.81 | 1,294,900 | — | — |
| 2024-06-28 | $3.95 | $4.62 | 1,501,700 | — | — |
| 2024-06-27 | $3.84 | $4.49 | 1,242,900 | — | — |
| 2024-06-26 | $3.83 | $4.47 | 975,900 | — | — |
| 2024-06-25 | $3.88 | $4.53 | 1,051,900 | — | — |
| 2024-06-24 | $4.06 | $4.74 | 674,800 | — | — |
| 2024-06-21 | $4.04 | $4.72 | 885,900 | — | — |
| 2024-06-20 | $4.07 | $4.76 | 1,166,500 | — | — |
| 2024-06-18 | $4.11 | $4.80 | 610,400 | — | — |
| 2024-06-17 | $4.25 | $4.97 | 697,500 | — | — |
| 2024-06-14 | $4.23 | $4.94 | 2,055,500 | — | — |
| 2024-06-13 | $4.37 | $5.11 | 2,207,900 | — | — |
| 2024-06-12 | $4.23 | $4.94 | 1,480,700 | — | — |
| 2024-06-11 | $4.33 | $5.06 | 1,127,100 | — | — |
| 2024-06-10 | $4.43 | $5.18 | 1,305,500 | — | — |
| 2024-06-07 | $4.45 | $5.20 | 2,160,300 | — | — |
| 2024-06-06 | $4.58 | $5.35 | 1,622,400 | — | — |
| 2024-06-05 | $4.65 | $5.43 | 1,551,000 | — | — |
| 2024-06-04 | $4.61 | $5.39 | 1,411,800 | — | — |
| 2024-06-03 | $4.83 | $5.64 | 1,300,900 | — | — |
| 2024-05-31 | $5.08 | $5.94 | 1,697,600 | — | — |
| 2024-05-30 | $5.25 | $6.13 | 2,749,300 | — | — |
| 2024-05-29 | $5.24 | $6.12 | 1,648,600 | — | — |
| 2024-05-28 | $5.36 | $6.26 | 2,516,100 | — | — |
| 2024-05-24 | $5.42 | $6.33 | 1,377,600 | — | — |
| 2024-05-23 | $5.63 | $6.58 | 1,423,200 | — | — |
| 2024-05-22 | $5.83 | $6.81 | 1,150,800 | — | — |
| 2024-05-21 | $5.88 | $6.87 | 2,244,200 | — | — |
| 2024-05-20 | $5.96 | $6.96 | 4,616,500 | — | — |
| 2024-05-17 | $6.00 | $7.01 | 1,952,200 | — | — |
| 2024-05-16 | $6.13 | $7.16 | 3,332,600 | — | — |
| 2024-05-15 | $5.58 | $6.52 | 2,252,100 | — | — |
| 2024-05-14 | $5.52 | $6.45 | 2,902,900 | — | — |
| 2024-05-13 | $4.73 | $5.53 | 2,429,300 | — | — |
| 2024-05-10 | $4.42 | $5.16 | 1,831,100 | — | — |
| 2024-05-09 | $4.20 | $4.91 | 1,839,200 | — | — |
| 2024-05-08 | $4.58 | $4.58 | 1,189,800 | — | — |
| 2024-05-07 | $4.67 | $4.67 | 673,400 | — | — |
| 2024-05-06 | $4.81 | $4.81 | 662,200 | — | — |
| 2024-05-03 | $4.77 | $4.77 | 962,900 | — | — |
| 2024-05-02 | $4.75 | $4.75 | 1,289,200 | — | — |
| 2024-05-01 | $4.59 | $4.59 | 1,003,700 | — | — |
| 2024-04-30 | $4.49 | $4.49 | 1,138,900 | — | — |
| 2024-04-29 | $4.45 | $4.45 | 675,200 | — | — |
| 2024-04-26 | $4.38 | $4.38 | 1,460,600 | — | — |
| 2024-04-25 | $4.41 | $4.41 | 789,400 | — | — |
| 2024-04-24 | $4.61 | $4.61 | 1,001,400 | — | — |
| 2024-04-23 | $4.43 | $4.43 | 969,100 | — | — |
| 2024-04-22 | $4.41 | $4.41 | 977,700 | — | — |
| 2024-04-19 | $4.41 | $4.41 | 871,200 | — | — |
| 2024-04-18 | $4.51 | $4.51 | 527,100 | — | — |
| 2024-04-17 | $4.44 | $4.44 | 600,600 | — | — |
| 2024-04-16 | $4.47 | $4.47 | 899,400 | — | — |
| 2024-04-15 | $4.47 | $4.47 | 954,200 | — | — |
| 2024-04-12 | $4.57 | $4.57 | 1,092,000 | — | — |
| 2024-04-11 | $4.85 | $4.85 | 916,100 | — | — |
| 2024-04-10 | $4.84 | $4.84 | 1,015,200 | — | — |
| 2024-04-09 | $4.99 | $4.99 | 1,526,500 | — | — |
| 2024-04-08 | $5.10 | $5.10 | 2,926,500 | — | — |
| 2024-04-05 | $5.00 | $5.00 | 2,797,900 | — | — |
| 2024-04-04 | $4.66 | $4.66 | 1,154,900 | — | — |
| 2024-04-03 | $4.69 | $4.69 | 2,336,200 | — | — |
| 2024-04-02 | $4.57 | $4.57 | 934,900 | — | — |
| 2024-04-01 | $4.62 | $4.62 | 1,050,000 | — | — |
| 2024-03-28 | $4.55 | $4.55 | 1,321,500 | — | — |
| 2024-03-27 | $4.45 | $4.45 | 1,382,800 | — | — |
| 2024-03-26 | $4.38 | $4.38 | 1,144,800 | — | — |
| 2024-03-25 | $4.46 | $4.46 | 1,952,400 | — | — |
| 2024-03-22 | $4.45 | $4.45 | 1,025,000 | — | — |
| 2024-03-21 | $4.44 | $4.44 | 2,911,000 | — | — |
| 2024-03-20 | $4.80 | $4.80 | 3,013,900 | — | — |
| 2024-03-19 | $4.40 | $4.40 | 3,938,300 | — | — |
| 2024-03-18 | $4.72 | $4.72 | 1,870,500 | — | — |
| 2024-03-15 | $4.44 | $4.44 | 1,042,400 | — | — |
| 2024-03-14 | $4.52 | $4.52 | 1,529,200 | — | — |
| 2024-03-13 | $4.72 | $4.72 | 2,390,500 | — | — |
| 2024-03-12 | $4.66 | $4.66 | 3,179,100 | — | — |
| 2024-03-11 | $4.48 | $4.48 | 4,297,600 | — | — |
| 2024-03-08 | $3.94 | $3.94 | 877,300 | — | — |
| 2024-03-07 | $3.82 | $3.82 | 1,660,100 | — | — |
| 2024-03-06 | $4.09 | $4.09 | 1,490,900 | — | — |
| 2024-03-05 | $3.90 | $3.90 | 1,373,300 | — | — |
| 2024-03-04 | $3.83 | $3.83 | 1,367,600 | — | — |
| 2024-03-01 | $3.75 | $3.75 | 1,559,700 | — | — |
| 2024-02-29 | $3.50 | $3.50 | 897,000 | — | — |
| 2024-02-28 | $3.49 | $3.49 | 729,700 | — | — |
| 2024-02-27 | $3.59 | $3.59 | 566,700 | — | — |
| 2024-02-26 | $3.58 | $3.58 | 633,400 | — | — |
| 2024-02-23 | $3.46 | $3.46 | 1,224,300 | — | — |
| 2024-02-22 | $3.36 | $3.36 | 809,800 | — | — |
| 2024-02-21 | $3.18 | $3.18 | 790,200 | — | — |
| 2024-02-20 | $3.16 | $3.16 | 947,400 | — | — |
| 2024-02-16 | $3.26 | $3.26 | 999,700 | — | — |
| 2024-02-15 | $3.22 | $3.22 | 872,500 | — | — |
| 2024-02-14 | $3.11 | $3.11 | 887,000 | — | — |
| 2024-02-13 | $2.99 | $2.99 | 911,300 | — | — |
| 2024-02-12 | $3.10 | $3.10 | 1,258,900 | — | — |
| 2024-02-09 | $2.98 | $2.98 | 1,815,900 | — | — |
| 2024-02-08 | $2.99 | $2.99 | 1,466,000 | — | — |
| 2024-02-07 | $3.11 | $3.11 | 1,467,000 | — | — |
| 2024-02-06 | $3.36 | $3.36 | 1,518,500 | — | — |
| 2024-02-05 | $3.27 | $3.27 | 1,218,800 | — | — |
| 2024-02-02 | $3.20 | $3.20 | 806,100 | — | — |
| 2024-02-01 | $3.22 | $3.22 | 1,154,100 | — | — |
| 2024-01-31 | $3.07 | $3.07 | 1,116,700 | — | — |
| 2024-01-30 | $3.01 | $3.01 | 810,200 | — | — |
| 2024-01-29 | $3.09 | $3.09 | 825,400 | — | — |
| 2024-01-26 | $3.19 | $3.19 | 755,800 | — | — |
| 2024-01-25 | $3.18 | $3.18 | 722,900 | — | — |
| 2024-01-24 | $3.19 | $3.19 | 1,563,000 | — | — |
| 2024-01-23 | $3.11 | $3.11 | 1,617,400 | — | — |
| 2024-01-22 | $2.99 | $2.99 | 2,982,800 | — | — |
| 2024-01-19 | $3.40 | $3.40 | 2,371,800 | — | — |
| 2024-01-18 | $3.27 | $3.27 | 1,965,100 | — | — |
| 2024-01-17 | $3.26 | $3.26 | 2,899,900 | — | — |
| 2024-01-16 | $3.36 | $3.36 | 2,185,400 | — | — |
| 2024-01-12 | $3.43 | $3.43 | 2,004,400 | — | — |
| 2024-01-11 | $3.50 | $3.50 | 2,666,000 | — | — |
| 2024-01-10 | $3.24 | $3.24 | 2,720,800 | — | — |
| 2024-01-09 | $3.25 | $3.25 | 964,400 | — | — |
| 2024-01-08 | $3.38 | $3.38 | 1,800,200 | — | — |
| 2024-01-05 | $3.35 | $3.35 | 857,400 | — | — |
| 2024-01-04 | $3.48 | $3.48 | 645,800 | — | — |
| 2024-01-03 | $3.54 | $3.54 | 1,068,400 | — | — |
| 2024-01-02 | $3.52 | $3.52 | 989,600 | — | — |