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
- 2018-01-12 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 | $3.65 | $4.83 | 315,700 | — | — |
| 2024-12-30 | $3.58 | $4.74 | 247,300 | — | — |
| 2024-12-27 | $3.60 | $4.77 | 363,200 | — | — |
| 2024-12-26 | $3.60 | $4.77 | 551,800 | — | — |
| 2024-12-24 | $3.44 | $4.55 | 155,400 | — | — |
| 2024-12-23 | $3.48 | $4.61 | 736,000 | — | — |
| 2024-12-20 | $3.25 | $4.30 | 1,323,700 | — | — |
| 2024-12-19 | $3.25 | $4.30 | 459,300 | — | — |
| 2024-12-18 | $3.40 | $4.50 | 549,300 | — | — |
| 2024-12-17 | $3.66 | $4.84 | 266,000 | — | — |
| 2024-12-16 | $3.60 | $4.77 | 187,000 | — | — |
| 2024-12-13 | $3.74 | $4.95 | 276,700 | — | — |
| 2024-12-12 | $3.64 | $4.82 | 642,200 | — | — |
| 2024-12-11 | $3.62 | $4.79 | 601,000 | — | — |
| 2024-12-10 | $3.70 | $4.90 | 289,300 | — | — |
| 2024-12-09 | $3.61 | $4.78 | 158,400 | — | — |
| 2024-12-06 | $3.55 | $4.70 | 253,500 | — | — |
| 2024-12-05 | $3.55 | $4.70 | 233,000 | — | — |
| 2024-12-04 | $3.68 | $4.87 | 198,200 | — | — |
| 2024-12-03 | $3.69 | $4.88 | 181,900 | — | — |
| 2024-12-02 | $3.78 | $5.00 | 314,700 | — | — |
| 2024-11-29 | $3.87 | $5.12 | 191,700 | — | — |
| 2024-11-27 | $3.86 | $5.11 | 239,100 | — | — |
| 2024-11-26 | $3.77 | $4.99 | 242,100 | — | — |
| 2024-11-25 | $3.81 | $5.04 | 227,200 | — | — |
| 2024-11-22 | $3.70 | $4.90 | 191,500 | — | — |
| 2024-11-21 | $3.66 | $4.84 | 275,600 | — | — |
| 2024-11-20 | $3.66 | $4.84 | 209,300 | — | — |
| 2024-11-19 | $3.83 | $5.07 | 394,800 | — | — |
| 2024-11-18 | $3.71 | $4.91 | 314,100 | — | — |
| 2024-11-15 | $3.62 | $4.79 | 326,700 | — | — |
| 2024-11-14 | $3.60 | $4.77 | 386,300 | — | — |
| 2024-11-13 | $3.64 | $4.82 | 332,500 | — | — |
| 2024-11-12 | $3.58 | $4.74 | 462,500 | — | — |
| 2024-11-11 | $3.68 | $4.87 | 364,900 | — | — |
| 2024-11-08 | $3.74 | $4.95 | 386,600 | — | — |
| 2024-11-07 | $3.72 | $4.92 | 572,200 | — | — |
| 2024-11-06 | $3.73 | $4.94 | 700,600 | — | — |
| 2024-11-05 | $3.64 | $4.82 | 877,900 | — | — |
| 2024-11-04 | $3.58 | $4.74 | 576,900 | — | — |
| 2024-11-01 | $3.43 | $4.54 | 1,013,200 | — | — |
| 2024-10-31 | $3.54 | $4.68 | 330,500 | — | — |
| 2024-10-30 | $3.65 | $4.83 | 700,300 | — | — |
| 2024-10-29 | $3.93 | $5.20 | 274,100 | — | — |
| 2024-10-28 | $3.95 | $5.23 | 302,000 | — | — |
| 2024-10-25 | $3.89 | $5.14 | 326,000 | — | — |
| 2024-10-24 | $4.07 | $5.37 | 233,400 | — | — |
| 2024-10-23 | $4.06 | $5.36 | 274,500 | — | — |
| 2024-10-22 | $4.07 | $5.37 | 275,200 | — | — |
| 2024-10-21 | $4.11 | $5.43 | 509,000 | — | — |
| 2024-10-18 | $4.29 | $5.66 | 368,500 | — | — |
| 2024-10-17 | $4.30 | $5.68 | 237,700 | — | — |
| 2024-10-16 | $4.54 | $5.99 | 292,400 | — | — |
| 2024-10-15 | $4.47 | $5.90 | 179,900 | — | — |
| 2024-10-14 | $4.40 | $5.81 | 233,900 | — | — |
| 2024-10-11 | $4.38 | $5.78 | 277,700 | — | — |
| 2024-10-10 | $4.37 | $5.77 | 212,100 | — | — |
| 2024-10-09 | $4.41 | $5.82 | 315,800 | — | — |
| 2024-10-08 | $4.48 | $5.91 | 190,500 | — | — |
| 2024-10-07 | $4.57 | $6.03 | 297,800 | — | — |
| 2024-10-04 | $4.61 | $6.09 | 266,600 | — | — |
| 2024-10-03 | $4.59 | $6.06 | 238,400 | — | — |
| 2024-10-02 | $4.64 | $6.13 | 271,600 | — | — |
| 2024-10-01 | $4.64 | $6.13 | 342,100 | — | — |
| 2024-09-30 | $4.76 | $6.28 | 422,600 | — | — |
| 2024-09-27 | $4.78 | $6.31 | 382,900 | — | — |
| 2024-09-26 | $4.86 | $6.42 | 378,600 | — | — |
| 2024-09-25 | $4.85 | $6.40 | 222,900 | — | — |
| 2024-09-24 | $4.93 | $6.51 | 287,900 | — | — |
| 2024-09-23 | $4.90 | $6.47 | 315,600 | — | — |
| 2024-09-20 | $4.93 | $6.51 | 1,851,000 | — | — |
| 2024-09-19 | $5.13 | $6.77 | 338,500 | — | — |
| 2024-09-18 | $5.06 | $6.68 | 264,400 | — | — |
| 2024-09-17 | $5.07 | $6.69 | 287,700 | — | — |
| 2024-09-16 | $5.08 | $6.71 | 267,300 | — | — |
| 2024-09-13 | $5.12 | $6.76 | 555,900 | — | — |
| 2024-09-12 | $4.82 | $6.36 | 182,500 | — | — |
| 2024-09-11 | $4.84 | $6.39 | 339,000 | — | — |
| 2024-09-10 | $4.95 | $6.54 | 296,900 | — | — |
| 2024-09-09 | $4.73 | $6.24 | 222,200 | — | — |
| 2024-09-06 | $4.76 | $6.28 | 240,300 | — | — |
| 2024-09-05 | $4.91 | $6.48 | 509,400 | — | — |
| 2024-09-04 | $4.75 | $6.27 | 329,500 | — | — |
| 2024-09-03 | $4.81 | $6.35 | 384,000 | — | — |
| 2024-08-30 | $4.95 | $6.54 | 388,000 | — | — |
| 2024-08-29 | $4.92 | $6.50 | 327,200 | — | — |
| 2024-08-28 | $5.07 | $6.69 | 252,500 | — | — |
| 2024-08-27 | $5.12 | $6.76 | 244,600 | — | — |
| 2024-08-26 | $5.16 | $6.81 | 380,300 | — | — |
| 2024-08-23 | $5.05 | $6.67 | 483,500 | — | — |
| 2024-08-22 | $4.79 | $6.32 | 183,400 | — | — |
| 2024-08-21 | $4.80 | $6.34 | 308,100 | — | — |
| 2024-08-20 | $4.84 | $6.39 | 293,200 | — | — |
| 2024-08-19 | $4.77 | $6.30 | 430,600 | — | — |
| 2024-08-16 | $4.73 | $6.24 | 202,000 | — | — |
| 2024-08-15 | $4.69 | $6.19 | 349,100 | — | — |
| 2024-08-14 | $4.72 | $6.23 | 393,200 | — | — |
| 2024-08-13 | $4.87 | $6.43 | 334,400 | — | — |
| 2024-08-12 | $4.71 | $6.22 | 564,100 | — | — |
| 2024-08-09 | $4.76 | $6.28 | 248,500 | — | — |
| 2024-08-08 | $4.82 | $6.36 | 332,700 | — | — |
| 2024-08-07 | $4.79 | $6.32 | 373,100 | — | — |
| 2024-08-06 | $4.78 | $6.31 | 379,400 | — | — |
| 2024-08-05 | $4.64 | $6.13 | 781,500 | — | — |
| 2024-08-02 | $4.95 | $6.54 | 637,100 | — | — |
| 2024-08-01 | $4.87 | $6.43 | 566,600 | — | — |
| 2024-07-31 | $5.14 | $6.79 | 781,400 | — | — |
| 2024-07-30 | $5.15 | $6.80 | 427,700 | — | — |
| 2024-07-29 | $5.02 | $6.63 | 554,800 | — | — |
| 2024-07-26 | $5.14 | $6.79 | 556,400 | — | — |
| 2024-07-25 | $5.06 | $6.68 | 737,800 | — | — |
| 2024-07-24 | $5.05 | $6.67 | 924,100 | — | — |
| 2024-07-23 | $5.09 | $6.72 | 1,248,400 | — | — |
| 2024-07-22 | $4.91 | $6.48 | 702,600 | — | — |
| 2024-07-19 | $4.73 | $6.23 | 454,800 | — | — |
| 2024-07-18 | $4.68 | $6.17 | 733,000 | — | — |
| 2024-07-17 | $4.68 | $6.17 | 1,147,600 | — | — |
| 2024-07-16 | $4.55 | $5.99 | 1,192,000 | — | — |
| 2024-07-15 | $4.23 | $5.57 | 634,400 | — | — |
| 2024-07-12 | $4.02 | $5.30 | 460,400 | — | — |
| 2024-07-11 | $4.07 | $5.36 | 969,200 | — | — |
| 2024-07-10 | $3.45 | $4.55 | 412,600 | — | — |
| 2024-07-09 | $3.49 | $4.60 | 669,000 | — | — |
| 2024-07-08 | $3.52 | $4.64 | 635,500 | — | — |
| 2024-07-05 | $3.45 | $4.55 | 761,300 | — | — |
| 2024-07-03 | $3.49 | $4.60 | 540,200 | — | — |
| 2024-07-02 | $3.69 | $4.86 | 503,500 | — | — |
| 2024-07-01 | $3.55 | $4.68 | 718,200 | — | — |
| 2024-06-28 | $3.68 | $4.85 | 9,209,400 | — | — |
| 2024-06-27 | $3.56 | $4.69 | 765,400 | — | — |
| 2024-06-26 | $3.61 | $4.76 | 976,800 | — | — |
| 2024-06-25 | $3.51 | $4.62 | 898,600 | — | — |
| 2024-06-24 | $3.58 | $4.72 | 477,400 | — | — |
| 2024-06-21 | $3.43 | $4.52 | 1,746,200 | — | — |
| 2024-06-20 | $3.55 | $4.68 | 400,000 | — | — |
| 2024-06-18 | $3.60 | $4.74 | 446,700 | — | — |
| 2024-06-17 | $3.67 | $4.83 | 437,900 | — | — |
| 2024-06-14 | $3.77 | $4.97 | 600,100 | — | — |
| 2024-06-13 | $3.91 | $5.15 | 447,100 | — | — |
| 2024-06-12 | $3.85 | $5.07 | 382,100 | — | — |
| 2024-06-11 | $3.74 | $4.93 | 408,000 | — | — |
| 2024-06-10 | $3.82 | $5.03 | 263,600 | — | — |
| 2024-06-07 | $3.89 | $5.12 | 312,500 | — | — |
| 2024-06-06 | $3.96 | $5.22 | 334,500 | — | — |
| 2024-06-05 | $4.00 | $5.27 | 514,600 | — | — |
| 2024-06-04 | $3.94 | $5.19 | 514,800 | — | — |
| 2024-06-03 | $3.81 | $5.02 | 531,100 | — | — |
| 2024-05-31 | $3.77 | $4.97 | 3,564,200 | — | — |
| 2024-05-30 | $3.86 | $5.09 | 365,300 | — | — |
| 2024-05-29 | $3.75 | $4.94 | 487,700 | — | — |
| 2024-05-28 | $3.72 | $4.90 | 608,200 | — | — |
| 2024-05-24 | $3.80 | $5.00 | 361,600 | — | — |
| 2024-05-23 | $3.85 | $5.07 | 539,100 | — | — |
| 2024-05-22 | $3.89 | $5.12 | 547,700 | — | — |
| 2024-05-21 | $4.04 | $5.32 | 445,500 | — | — |
| 2024-05-20 | $4.06 | $5.35 | 398,500 | — | — |
| 2024-05-17 | $4.08 | $5.37 | 359,300 | — | — |
| 2024-05-16 | $4.15 | $5.47 | 325,100 | — | — |
| 2024-05-15 | $4.26 | $5.61 | 386,300 | — | — |
| 2024-05-14 | $4.30 | $5.66 | 295,000 | — | — |
| 2024-05-13 | $4.07 | $5.36 | 283,200 | — | — |
| 2024-05-10 | $3.96 | $5.22 | 257,900 | — | — |
| 2024-05-09 | $4.03 | $5.31 | 258,500 | — | — |
| 2024-05-08 | $3.95 | $5.20 | 417,100 | — | — |
| 2024-05-07 | $4.15 | $5.47 | 416,400 | — | — |
| 2024-05-06 | $4.23 | $5.57 | 420,100 | — | — |
| 2024-05-03 | $4.37 | $5.76 | 509,800 | — | — |
| 2024-05-02 | $4.26 | $5.61 | 565,900 | — | — |
| 2024-05-01 | $4.05 | $5.34 | 1,525,200 | — | — |
| 2024-04-30 | $3.52 | $4.64 | 408,800 | — | — |
| 2024-04-29 | $3.66 | $4.82 | 344,200 | — | — |
| 2024-04-26 | $3.63 | $4.78 | 432,000 | — | — |
| 2024-04-25 | $3.71 | $4.89 | 401,800 | — | — |
| 2024-04-24 | $3.70 | $4.87 | 291,800 | — | — |
| 2024-04-23 | $3.82 | $5.03 | 399,800 | — | — |
| 2024-04-22 | $3.64 | $4.80 | 332,100 | — | — |
| 2024-04-19 | $3.66 | $4.82 | 327,300 | — | — |
| 2024-04-18 | $3.62 | $4.76 | 434,500 | — | — |
| 2024-04-17 | $3.66 | $4.81 | 374,000 | — | — |
| 2024-04-16 | $3.79 | $4.98 | 356,700 | — | — |
| 2024-04-15 | $3.88 | $5.10 | 361,900 | — | — |
| 2024-04-12 | $3.93 | $5.16 | 267,500 | — | — |
| 2024-04-11 | $4.04 | $5.31 | 322,700 | — | — |
| 2024-04-10 | $4.00 | $5.26 | 436,200 | — | — |
| 2024-04-09 | $4.22 | $5.54 | 344,900 | — | — |
| 2024-04-08 | $3.97 | $5.22 | 219,900 | — | — |
| 2024-04-05 | $3.80 | $4.99 | 227,800 | — | — |
| 2024-04-04 | $3.86 | $5.07 | 204,500 | — | — |
| 2024-04-03 | $3.97 | $5.22 | 156,200 | — | — |
| 2024-04-02 | $3.92 | $5.15 | 442,400 | — | — |
| 2024-04-01 | $4.04 | $5.31 | 321,200 | — | — |
| 2024-03-28 | $4.29 | $5.64 | 365,200 | — | — |
| 2024-03-27 | $4.32 | $5.68 | 552,200 | — | — |
| 2024-03-26 | $4.12 | $5.41 | 243,300 | — | — |
| 2024-03-25 | $4.08 | $5.36 | 186,100 | — | — |
| 2024-03-22 | $4.07 | $5.35 | 211,900 | — | — |
| 2024-03-21 | $4.15 | $5.45 | 310,600 | — | — |
| 2024-03-20 | $4.06 | $5.33 | 331,400 | — | — |
| 2024-03-19 | $3.87 | $5.08 | 242,600 | — | — |
| 2024-03-18 | $3.77 | $4.95 | 205,600 | — | — |
| 2024-03-15 | $3.88 | $5.10 | 791,100 | — | — |
| 2024-03-14 | $3.82 | $5.02 | 218,800 | — | — |
| 2024-03-13 | $3.87 | $5.08 | 325,300 | — | — |
| 2024-03-12 | $3.95 | $5.19 | 246,600 | — | — |
| 2024-03-11 | $4.05 | $5.32 | 157,900 | — | — |
| 2024-03-08 | $4.04 | $5.31 | 285,800 | — | — |
| 2024-03-07 | $3.89 | $5.11 | 322,900 | — | — |
| 2024-03-06 | $3.78 | $4.97 | 347,400 | — | — |
| 2024-03-05 | $3.75 | $4.93 | 359,800 | — | — |
| 2024-03-04 | $3.72 | $4.89 | 430,700 | — | — |
| 2024-03-01 | $3.87 | $5.08 | 305,900 | — | — |
| 2024-02-29 | $3.83 | $5.03 | 498,500 | — | — |
| 2024-02-28 | $3.63 | $4.77 | 461,000 | — | — |
| 2024-02-27 | $3.63 | $4.77 | 575,600 | — | — |
| 2024-02-26 | $3.70 | $4.86 | 369,800 | — | — |
| 2024-02-23 | $3.99 | $5.24 | 604,500 | — | — |
| 2024-02-22 | $3.88 | $5.10 | 846,900 | — | — |
| 2024-02-21 | $4.07 | $5.35 | 404,400 | — | — |
| 2024-02-20 | $4.06 | $5.33 | 461,400 | — | — |
| 2024-02-16 | $4.07 | $5.35 | 498,500 | — | — |
| 2024-02-15 | $4.12 | $5.41 | 295,700 | — | — |
| 2024-02-14 | $3.92 | $5.15 | 188,700 | — | — |
| 2024-02-13 | $3.95 | $5.19 | 365,300 | — | — |
| 2024-02-12 | $4.12 | $5.41 | 300,700 | — | — |
| 2024-02-09 | $3.91 | $5.14 | 333,700 | — | — |
| 2024-02-08 | $4.00 | $5.25 | 245,900 | — | — |
| 2024-02-07 | $3.78 | $4.97 | 605,400 | — | — |
| 2024-02-06 | $3.87 | $5.08 | 710,800 | — | — |
| 2024-02-05 | $3.90 | $5.12 | 364,800 | — | — |
| 2024-02-02 | $4.06 | $5.33 | 347,400 | — | — |
| 2024-02-01 | $4.25 | $5.58 | 600,700 | — | — |
| 2024-01-31 | $3.98 | $5.23 | 289,000 | — | — |
| 2024-01-30 | $4.21 | $5.53 | 224,500 | — | — |
| 2024-01-29 | $4.28 | $5.62 | 266,900 | — | — |
| 2024-01-26 | $4.13 | $5.43 | 186,300 | — | — |
| 2024-01-25 | $4.14 | $5.44 | 246,700 | — | — |
| 2024-01-24 | $3.94 | $5.18 | 257,200 | — | — |
| 2024-01-23 | $4.14 | $5.44 | 342,600 | — | — |
| 2024-01-22 | $4.04 | $5.31 | 359,600 | — | — |
| 2024-01-19 | $3.93 | $5.16 | 288,300 | — | — |
| 2024-01-18 | $3.84 | $5.03 | 254,100 | — | — |
| 2024-01-17 | $3.98 | $5.22 | 646,700 | — | — |
| 2024-01-16 | $4.08 | $5.35 | 491,900 | — | — |
| 2024-01-12 | $4.28 | $5.61 | 450,400 | — | — |
| 2024-01-11 | $4.31 | $5.65 | 408,600 | — | — |
| 2024-01-10 | $4.54 | $5.95 | 284,200 | — | — |
| 2024-01-09 | $4.58 | $6.00 | 339,000 | — | — |
| 2024-01-08 | $4.62 | $6.05 | 484,600 | — | — |
| 2024-01-05 | $4.70 | $6.16 | 516,300 | — | — |
| 2024-01-04 | $4.60 | $6.03 | 384,500 | — | — |
| 2024-01-03 | $4.66 | $6.11 | 306,500 | — | — |
| 2024-01-02 | $4.74 | $6.21 | 382,200 | — | — |