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
- 2021-12-06 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 | $3.01 | $3.01 | 229,600 | — | — |
| 2024-12-30 | $3.07 | $3.07 | 440,700 | — | — |
| 2024-12-27 | $2.90 | $2.90 | 143,600 | — | — |
| 2024-12-26 | $2.85 | $2.85 | 196,900 | — | — |
| 2024-12-24 | $2.84 | $2.84 | 235,400 | — | — |
| 2024-12-23 | $2.88 | $2.88 | 157,100 | — | — |
| 2024-12-20 | $2.84 | $2.84 | 206,300 | — | — |
| 2024-12-19 | $2.76 | $2.76 | 235,400 | — | — |
| 2024-12-18 | $2.78 | $2.78 | 248,800 | — | — |
| 2024-12-17 | $2.88 | $2.88 | 264,400 | — | — |
| 2024-12-16 | $2.87 | $2.87 | 311,600 | — | — |
| 2024-12-13 | $2.96 | $2.96 | 115,200 | — | — |
| 2024-12-12 | $2.91 | $2.91 | 124,200 | — | — |
| 2024-12-11 | $2.88 | $2.88 | 264,100 | — | — |
| 2024-12-10 | $2.90 | $2.90 | 167,600 | — | — |
| 2024-12-09 | $2.90 | $2.90 | 271,600 | — | — |
| 2024-12-06 | $2.89 | $2.89 | 240,900 | — | — |
| 2024-12-05 | $2.96 | $2.96 | 315,400 | — | — |
| 2024-12-04 | $2.97 | $2.97 | 384,200 | — | — |
| 2024-12-03 | $2.99 | $2.99 | 279,000 | — | — |
| 2024-12-02 | $3.03 | $3.03 | 886,900 | — | — |
| 2024-11-29 | $3.18 | $3.18 | 249,900 | — | — |
| 2024-11-27 | $3.20 | $3.20 | 223,000 | — | — |
| 2024-11-26 | $3.23 | $3.23 | 181,300 | — | — |
| 2024-11-25 | $3.29 | $3.29 | 246,000 | — | — |
| 2024-11-22 | $3.37 | $3.37 | 155,900 | — | — |
| 2024-11-21 | $3.40 | $3.40 | 108,000 | — | — |
| 2024-11-20 | $3.45 | $3.45 | 270,900 | — | — |
| 2024-11-19 | $3.46 | $3.46 | 445,500 | — | — |
| 2024-11-18 | $3.47 | $3.47 | 118,200 | — | — |
| 2024-11-15 | $3.48 | $3.48 | 210,400 | — | — |
| 2024-11-14 | $3.51 | $3.51 | 104,900 | — | — |
| 2024-11-13 | $3.48 | $3.48 | 173,800 | — | — |
| 2024-11-12 | $3.49 | $3.49 | 153,100 | — | — |
| 2024-11-11 | $3.55 | $3.55 | 164,200 | — | — |
| 2024-11-08 | $3.59 | $3.59 | 145,700 | — | — |
| 2024-11-07 | $3.66 | $3.66 | 110,400 | — | — |
| 2024-11-06 | $3.66 | $3.66 | 141,000 | — | — |
| 2024-11-05 | $3.60 | $3.60 | 87,200 | — | — |
| 2024-11-04 | $3.61 | $3.61 | 119,800 | — | — |
| 2024-11-01 | $3.64 | $3.64 | 147,600 | — | — |
| 2024-10-31 | $3.67 | $3.67 | 133,700 | — | — |
| 2024-10-30 | $3.71 | $3.71 | 121,000 | — | — |
| 2024-10-29 | $3.71 | $3.71 | 127,300 | — | — |
| 2024-10-28 | $3.66 | $3.66 | 199,700 | — | — |
| 2024-10-25 | $3.69 | $3.69 | 166,200 | — | — |
| 2024-10-24 | $3.68 | $3.68 | 116,200 | — | — |
| 2024-10-23 | $3.70 | $3.70 | 195,300 | — | — |
| 2024-10-22 | $3.75 | $3.75 | 142,700 | — | — |
| 2024-10-21 | $3.77 | $3.77 | 223,500 | — | — |
| 2024-10-18 | $3.76 | $3.76 | 239,500 | — | — |
| 2024-10-17 | $3.77 | $3.77 | 118,800 | — | — |
| 2024-10-16 | $3.74 | $3.74 | 171,500 | — | — |
| 2024-10-15 | $3.79 | $3.79 | 344,700 | — | — |
| 2024-10-14 | $3.90 | $3.90 | 169,200 | — | — |
| 2024-10-11 | $3.98 | $3.98 | 142,000 | — | — |
| 2024-10-10 | $3.91 | $3.91 | 179,800 | — | — |
| 2024-10-09 | $3.90 | $3.90 | 173,600 | — | — |
| 2024-10-08 | $3.95 | $3.95 | 152,800 | — | — |
| 2024-10-07 | $3.96 | $3.96 | 250,100 | — | — |
| 2024-10-04 | $4.02 | $4.02 | 305,700 | — | — |
| 2024-10-03 | $4.18 | $4.18 | 530,900 | — | — |
| 2024-10-02 | $4.34 | $4.34 | 289,900 | — | — |
| 2024-10-01 | $4.21 | $4.21 | 701,400 | — | — |
| 2024-09-30 | $4.15 | $4.15 | 347,600 | — | — |
| 2024-09-27 | $4.00 | $4.00 | 146,100 | — | — |
| 2024-09-26 | $3.95 | $3.95 | 411,200 | — | — |
| 2024-09-25 | $4.02 | $4.02 | 90,200 | — | — |
| 2024-09-24 | $4.00 | $4.00 | 265,900 | — | — |
| 2024-09-23 | $3.89 | $3.89 | 696,600 | — | — |
| 2024-09-20 | $4.08 | $4.08 | 110,900 | — | — |
| 2024-09-19 | $4.07 | $4.07 | 180,100 | — | — |
| 2024-09-18 | $3.93 | $3.93 | 128,900 | — | — |
| 2024-09-17 | $3.99 | $3.99 | 138,000 | — | — |
| 2024-09-16 | $4.07 | $4.07 | 239,500 | — | — |
| 2024-09-13 | $4.15 | $4.15 | 137,100 | — | — |
| 2024-09-12 | $4.10 | $4.10 | 114,600 | — | — |
| 2024-09-11 | $4.15 | $4.15 | 85,500 | — | — |
| 2024-09-10 | $4.14 | $4.14 | 241,400 | — | — |
| 2024-09-09 | $4.28 | $4.28 | 204,400 | — | — |
| 2024-09-06 | $4.19 | $4.19 | 228,200 | — | — |
| 2024-09-05 | $4.28 | $4.28 | 126,100 | — | — |
| 2024-09-04 | $4.29 | $4.29 | 212,300 | — | — |
| 2024-09-03 | $4.33 | $4.33 | 487,400 | — | — |
| 2024-08-30 | $4.42 | $4.42 | 655,900 | — | — |
| 2024-08-29 | $4.29 | $4.29 | 558,600 | — | — |
| 2024-08-28 | $4.04 | $4.04 | 268,500 | — | — |
| 2024-08-27 | $4.13 | $4.13 | 722,600 | — | — |
| 2024-08-26 | $4.06 | $4.06 | 400,400 | — | — |
| 2024-08-23 | $3.92 | $3.92 | 207,100 | — | — |
| 2024-08-22 | $3.77 | $3.77 | 134,600 | — | — |
| 2024-08-21 | $3.70 | $3.70 | 110,300 | — | — |
| 2024-08-20 | $3.62 | $3.62 | 208,300 | — | — |
| 2024-08-19 | $3.65 | $3.65 | 166,900 | — | — |
| 2024-08-16 | $3.76 | $3.76 | 93,400 | — | — |
| 2024-08-15 | $3.70 | $3.70 | 163,900 | — | — |
| 2024-08-14 | $3.77 | $3.77 | 97,900 | — | — |
| 2024-08-13 | $3.86 | $3.86 | 127,500 | — | — |
| 2024-08-12 | $3.89 | $3.89 | 268,900 | — | — |
| 2024-08-09 | $3.80 | $3.80 | 78,100 | — | — |
| 2024-08-08 | $3.76 | $3.76 | 184,600 | — | — |
| 2024-08-07 | $3.81 | $3.81 | 177,800 | — | — |
| 2024-08-06 | $3.66 | $3.66 | 154,300 | — | — |
| 2024-08-05 | $3.67 | $3.67 | 465,800 | — | — |
| 2024-08-02 | $3.74 | $3.74 | 290,300 | — | — |
| 2024-08-01 | $3.89 | $3.89 | 276,800 | — | — |
| 2024-07-31 | $3.98 | $3.98 | 180,000 | — | — |
| 2024-07-30 | $3.96 | $3.96 | 128,200 | — | — |
| 2024-07-29 | $4.03 | $4.03 | 195,400 | — | — |
| 2024-07-26 | $4.20 | $4.20 | 179,900 | — | — |
| 2024-07-25 | $4.18 | $4.18 | 218,100 | — | — |
| 2024-07-24 | $4.08 | $4.08 | 425,200 | — | — |
| 2024-07-23 | $4.25 | $4.25 | 352,800 | — | — |
| 2024-07-22 | $4.27 | $4.27 | 499,500 | — | — |
| 2024-07-19 | $4.07 | $4.07 | 429,700 | — | — |
| 2024-07-18 | $4.00 | $4.00 | 320,100 | — | — |
| 2024-07-17 | $3.87 | $3.87 | 109,600 | — | — |
| 2024-07-16 | $3.92 | $3.92 | 198,100 | — | — |
| 2024-07-15 | $3.83 | $3.83 | 241,600 | — | — |
| 2024-07-12 | $3.63 | $3.63 | 104,200 | — | — |
| 2024-07-11 | $3.63 | $3.63 | 223,900 | — | — |
| 2024-07-10 | $3.65 | $3.65 | 188,500 | — | — |
| 2024-07-09 | $3.69 | $3.69 | 251,800 | — | — |
| 2024-07-08 | $3.72 | $3.72 | 180,800 | — | — |
| 2024-07-05 | $3.72 | $3.72 | 254,600 | — | — |
| 2024-07-03 | $3.80 | $3.80 | 79,700 | — | — |
| 2024-07-02 | $3.75 | $3.75 | 101,600 | — | — |
| 2024-07-01 | $3.79 | $3.79 | 145,000 | — | — |
| 2024-06-28 | $3.88 | $3.88 | 169,900 | — | — |
| 2024-06-27 | $3.82 | $3.82 | 159,600 | — | — |
| 2024-06-26 | $3.91 | $3.91 | 202,100 | — | — |
| 2024-06-25 | $3.87 | $3.87 | 128,800 | — | — |
| 2024-06-24 | $3.78 | $3.78 | 224,700 | — | — |
| 2024-06-21 | $3.72 | $3.72 | 329,200 | — | — |
| 2024-06-20 | $3.53 | $3.53 | 311,300 | — | — |
| 2024-06-18 | $3.45 | $3.45 | 330,000 | — | — |
| 2024-06-17 | $3.50 | $3.50 | 183,400 | — | — |
| 2024-06-14 | $3.50 | $3.50 | 391,400 | — | — |
| 2024-06-13 | $3.74 | $3.74 | 305,000 | — | — |
| 2024-06-12 | $3.74 | $3.74 | 261,500 | — | — |
| 2024-06-11 | $3.85 | $3.85 | 318,200 | — | — |
| 2024-06-10 | $3.81 | $3.81 | 408,000 | — | — |
| 2024-06-07 | $3.68 | $3.68 | 374,100 | — | — |
| 2024-06-06 | $3.76 | $3.76 | 248,600 | — | — |
| 2024-06-05 | $3.88 | $3.88 | 522,400 | — | — |
| 2024-06-04 | $4.08 | $4.08 | 245,500 | — | — |
| 2024-06-03 | $4.18 | $4.18 | 542,400 | — | — |
| 2024-05-31 | $4.11 | $4.11 | 220,300 | — | — |
| 2024-05-30 | $4.14 | $4.14 | 410,000 | — | — |
| 2024-05-29 | $4.30 | $4.30 | 223,800 | — | — |
| 2024-05-28 | $4.37 | $4.37 | 168,500 | — | — |
| 2024-05-24 | $4.28 | $4.28 | 719,000 | — | — |
| 2024-05-23 | $4.11 | $4.11 | 1,627,600 | — | — |
| 2024-05-22 | $4.35 | $4.35 | 1,063,500 | — | — |
| 2024-05-21 | $4.19 | $4.19 | 1,057,500 | — | — |
| 2024-05-20 | $4.02 | $4.02 | 949,900 | — | — |
| 2024-05-17 | $4.01 | $4.01 | 1,096,200 | — | — |
| 2024-05-16 | $3.93 | $3.93 | 1,493,100 | — | — |
| 2024-05-15 | $3.59 | $3.59 | 394,800 | — | — |
| 2024-05-14 | $3.64 | $3.64 | 336,800 | — | — |
| 2024-05-13 | $3.66 | $3.66 | 451,000 | — | — |
| 2024-05-10 | $3.70 | $3.70 | 208,300 | — | — |
| 2024-05-09 | $3.69 | $3.69 | 259,400 | — | — |
| 2024-05-08 | $3.62 | $3.62 | 153,400 | — | — |
| 2024-05-07 | $3.56 | $3.56 | 195,600 | — | — |
| 2024-05-06 | $3.57 | $3.57 | 221,900 | — | — |
| 2024-05-03 | $3.51 | $3.51 | 193,600 | — | — |
| 2024-05-02 | $3.61 | $3.61 | 130,400 | — | — |
| 2024-05-01 | $3.59 | $3.59 | 338,400 | — | — |
| 2024-04-30 | $3.69 | $3.69 | 385,300 | — | — |
| 2024-04-29 | $3.74 | $3.74 | 424,600 | — | — |
| 2024-04-26 | $3.57 | $3.57 | 281,600 | — | — |
| 2024-04-25 | $3.46 | $3.46 | 494,700 | — | — |
| 2024-04-24 | $3.43 | $3.43 | 406,100 | — | — |
| 2024-04-23 | $3.29 | $3.29 | 285,900 | — | — |
| 2024-04-22 | $3.25 | $3.25 | 322,400 | — | — |
| 2024-04-19 | $3.36 | $3.36 | 549,800 | — | — |
| 2024-04-18 | $3.20 | $3.20 | 308,800 | — | — |
| 2024-04-17 | $3.27 | $3.27 | 289,900 | — | — |
| 2024-04-16 | $3.32 | $3.32 | 771,900 | — | — |
| 2024-04-15 | $3.39 | $3.39 | 1,091,600 | — | — |
| 2024-04-12 | $3.60 | $3.60 | 3,014,900 | — | — |
| 2024-04-11 | $3.75 | $3.75 | 637,300 | — | — |
| 2024-04-10 | $3.56 | $3.56 | 498,200 | — | — |
| 2024-04-09 | $3.40 | $3.40 | 797,500 | — | — |
| 2024-04-08 | $3.63 | $3.63 | 2,018,600 | — | — |
| 2024-04-05 | $3.68 | $3.68 | 1,278,600 | — | — |
| 2024-04-04 | $3.28 | $3.28 | 429,400 | — | — |
| 2024-04-03 | $3.41 | $3.41 | 586,700 | — | — |
| 2024-04-02 | $3.46 | $3.46 | 790,100 | — | — |
| 2024-04-01 | $3.23 | $3.23 | 579,900 | — | — |
| 2024-03-28 | $3.13 | $3.13 | 327,700 | — | — |
| 2024-03-27 | $3.10 | $3.10 | 248,800 | — | — |
| 2024-03-26 | $3.00 | $3.00 | 135,700 | — | — |
| 2024-03-25 | $3.03 | $3.03 | 351,200 | — | — |
| 2024-03-22 | $3.10 | $3.10 | 91,400 | — | — |
| 2024-03-21 | $3.14 | $3.14 | 202,700 | — | — |
| 2024-03-20 | $3.11 | $3.11 | 193,100 | — | — |
| 2024-03-19 | $3.03 | $3.03 | 291,500 | — | — |
| 2024-03-18 | $3.00 | $3.00 | 276,000 | — | — |
| 2024-03-15 | $3.09 | $3.09 | 332,500 | — | — |
| 2024-03-14 | $3.18 | $3.18 | 621,200 | — | — |
| 2024-03-13 | $3.40 | $3.40 | 767,600 | — | — |
| 2024-03-12 | $3.16 | $3.16 | 392,600 | — | — |
| 2024-03-11 | $3.10 | $3.10 | 137,300 | — | — |
| 2024-03-08 | $3.10 | $3.10 | 290,900 | — | — |
| 2024-03-07 | $3.14 | $3.14 | 883,800 | — | — |
| 2024-03-06 | $2.99 | $2.99 | 499,700 | — | — |
| 2024-03-05 | $2.94 | $2.94 | 266,100 | — | — |
| 2024-03-04 | $3.01 | $3.01 | 488,600 | — | — |
| 2024-03-01 | $3.03 | $3.03 | 398,400 | — | — |
| 2024-02-29 | $3.13 | $3.13 | 345,000 | — | — |
| 2024-02-28 | $3.19 | $3.19 | 489,300 | — | — |
| 2024-02-27 | $3.09 | $3.09 | 515,300 | — | — |
| 2024-02-26 | $3.06 | $3.06 | 478,300 | — | — |
| 2024-02-23 | $2.87 | $2.87 | 400,000 | — | — |
| 2024-02-22 | $2.87 | $2.87 | 434,800 | — | — |
| 2024-02-21 | $3.01 | $3.01 | 304,000 | — | — |
| 2024-02-20 | $3.05 | $3.05 | 552,100 | — | — |
| 2024-02-16 | $3.22 | $3.22 | 422,200 | — | — |
| 2024-02-15 | $3.25 | $3.25 | 214,500 | — | — |
| 2024-02-14 | $3.19 | $3.19 | 345,100 | — | — |
| 2024-02-13 | $3.14 | $3.14 | 534,400 | — | — |
| 2024-02-12 | $3.26 | $3.26 | 382,900 | — | — |
| 2024-02-09 | $3.09 | $3.09 | 237,800 | — | — |
| 2024-02-08 | $2.99 | $2.99 | 317,000 | — | — |
| 2024-02-07 | $3.03 | $3.03 | 517,200 | — | — |
| 2024-02-06 | $3.15 | $3.15 | 605,300 | — | — |
| 2024-02-05 | $3.03 | $3.03 | 416,900 | — | — |
| 2024-02-02 | $3.05 | $3.05 | 1,004,600 | — | — |
| 2024-02-01 | $3.32 | $3.32 | 1,106,700 | — | — |
| 2024-01-31 | $3.40 | $3.40 | 455,500 | — | — |
| 2024-01-30 | $3.46 | $3.46 | 695,000 | — | — |
| 2024-01-29 | $3.37 | $3.37 | 532,700 | — | — |
| 2024-01-26 | $3.37 | $3.37 | 697,100 | — | — |
| 2024-01-25 | $3.41 | $3.41 | 969,900 | — | — |
| 2024-01-24 | $3.57 | $3.57 | 1,181,200 | — | — |
| 2024-01-23 | $3.20 | $3.20 | 310,700 | — | — |
| 2024-01-22 | $3.22 | $3.22 | 700,800 | — | — |
| 2024-01-19 | $3.18 | $3.18 | 565,500 | — | — |
| 2024-01-18 | $3.33 | $3.33 | 1,381,300 | — | — |
| 2024-01-17 | $3.05 | $3.05 | 579,700 | — | — |
| 2024-01-16 | $3.02 | $3.02 | 744,700 | — | — |
| 2024-01-12 | $2.96 | $2.96 | 720,100 | — | — |
| 2024-01-11 | $2.97 | $2.97 | 438,600 | — | — |
| 2024-01-10 | $3.00 | $3.00 | 644,300 | — | — |
| 2024-01-09 | $3.13 | $3.13 | 1,152,900 | — | — |
| 2024-01-08 | $2.90 | $2.90 | 692,100 | — | — |
| 2024-01-05 | $2.86 | $2.86 | 644,600 | — | — |
| 2024-01-04 | $2.89 | $2.89 | 727,200 | — | — |
| 2024-01-03 | $2.82 | $2.82 | 1,087,600 | — | — |
| 2024-01-02 | $2.74 | $2.74 | 1,113,100 | — | — |