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
- 2021-03-04 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 | $3.93 | $3.93 | 64,500 | — | — |
| 2024-12-30 | $3.95 | $3.95 | 54,900 | — | — |
| 2024-12-27 | $3.92 | $3.92 | 29,200 | — | — |
| 2024-12-26 | $4.05 | $4.05 | 33,500 | — | — |
| 2024-12-24 | $4.06 | $4.06 | 27,100 | — | — |
| 2024-12-23 | $4.22 | $4.22 | 99,600 | — | — |
| 2024-12-20 | $4.19 | $4.19 | 438,900 | — | — |
| 2024-12-19 | $3.53 | $3.53 | 187,500 | — | — |
| 2024-12-18 | $3.75 | $3.75 | 134,100 | — | — |
| 2024-12-17 | $4.08 | $4.08 | 95,400 | — | — |
| 2024-12-16 | $4.40 | $4.40 | 120,800 | — | — |
| 2024-12-13 | $4.44 | $4.44 | 40,200 | — | — |
| 2024-12-12 | $4.58 | $4.58 | 28,300 | — | — |
| 2024-12-11 | $4.80 | $4.80 | 44,300 | — | — |
| 2024-12-10 | $4.83 | $4.83 | 50,200 | — | — |
| 2024-12-09 | $4.83 | $4.83 | 62,500 | — | — |
| 2024-12-06 | $4.79 | $4.79 | 33,400 | — | — |
| 2024-12-05 | $4.81 | $4.81 | 56,200 | — | — |
| 2024-12-04 | $4.80 | $4.80 | 50,000 | — | — |
| 2024-12-03 | $4.77 | $4.77 | 61,600 | — | — |
| 2024-12-02 | $4.90 | $4.90 | 51,700 | — | — |
| 2024-11-29 | $4.87 | $4.87 | 18,300 | — | — |
| 2024-11-27 | $4.80 | $4.80 | 36,800 | — | — |
| 2024-11-26 | $4.77 | $4.77 | 118,400 | — | — |
| 2024-11-25 | $4.75 | $4.75 | 107,100 | — | — |
| 2024-11-22 | $4.89 | $4.89 | 64,200 | — | — |
| 2024-11-21 | $4.63 | $4.63 | 39,200 | — | — |
| 2024-11-20 | $4.70 | $4.70 | 26,900 | — | — |
| 2024-11-19 | $4.78 | $4.78 | 38,400 | — | — |
| 2024-11-18 | $4.97 | $4.97 | 35,800 | — | — |
| 2024-11-15 | $5.26 | $5.26 | 35,500 | — | — |
| 2024-11-14 | $5.30 | $5.30 | 34,900 | — | — |
| 2024-11-13 | $5.47 | $5.47 | 50,600 | — | — |
| 2024-11-12 | $5.74 | $5.74 | 41,600 | — | — |
| 2024-11-11 | $5.97 | $5.97 | 21,900 | — | — |
| 2024-11-08 | $6.00 | $6.00 | 46,000 | — | — |
| 2024-11-07 | $6.06 | $6.06 | 47,900 | — | — |
| 2024-11-06 | $6.30 | $6.30 | 84,900 | — | — |
| 2024-11-05 | $6.07 | $6.07 | 32,300 | — | — |
| 2024-11-04 | $5.90 | $5.90 | 20,200 | — | — |
| 2024-11-01 | $5.93 | $5.93 | 21,800 | — | — |
| 2024-10-31 | $5.80 | $5.80 | 17,100 | — | — |
| 2024-10-30 | $5.90 | $5.90 | 25,600 | — | — |
| 2024-10-29 | $5.90 | $5.90 | 21,300 | — | — |
| 2024-10-28 | $5.85 | $5.85 | 21,900 | — | — |
| 2024-10-25 | $5.67 | $5.67 | 13,800 | — | — |
| 2024-10-24 | $5.80 | $5.80 | 12,200 | — | — |
| 2024-10-23 | $5.73 | $5.73 | 20,600 | — | — |
| 2024-10-22 | $5.91 | $5.91 | 12,000 | — | — |
| 2024-10-21 | $5.82 | $5.82 | 17,300 | — | — |
| 2024-10-18 | $6.02 | $6.02 | 19,700 | — | — |
| 2024-10-17 | $5.97 | $5.97 | 21,400 | — | — |
| 2024-10-16 | $6.17 | $6.17 | 56,800 | — | — |
| 2024-10-15 | $6.00 | $6.00 | 30,000 | — | — |
| 2024-10-14 | $5.94 | $5.94 | 18,600 | — | — |
| 2024-10-11 | $5.93 | $5.93 | 30,200 | — | — |
| 2024-10-10 | $5.59 | $5.59 | 19,500 | — | — |
| 2024-10-09 | $5.67 | $5.67 | 21,500 | — | — |
| 2024-10-08 | $5.44 | $5.44 | 20,400 | — | — |
| 2024-10-07 | $5.35 | $5.35 | 20,300 | — | — |
| 2024-10-04 | $5.50 | $5.50 | 28,500 | — | — |
| 2024-10-03 | $5.34 | $5.34 | 31,200 | — | — |
| 2024-10-02 | $5.61 | $5.61 | 23,900 | — | — |
| 2024-10-01 | $5.64 | $5.64 | 39,000 | — | — |
| 2024-09-30 | $6.00 | $6.00 | 31,500 | — | — |
| 2024-09-27 | $5.99 | $5.99 | 31,000 | — | — |
| 2024-09-26 | $5.71 | $5.71 | 28,400 | — | — |
| 2024-09-25 | $5.88 | $5.88 | 22,000 | — | — |
| 2024-09-24 | $5.86 | $5.86 | 30,300 | — | — |
| 2024-09-23 | $5.92 | $5.92 | 31,800 | — | — |
| 2024-09-20 | $5.96 | $5.96 | 200,800 | — | — |
| 2024-09-19 | $6.10 | $6.10 | 53,200 | — | — |
| 2024-09-18 | $5.99 | $5.99 | 49,800 | — | — |
| 2024-09-17 | $5.95 | $5.95 | 65,900 | — | — |
| 2024-09-16 | $5.91 | $5.91 | 34,800 | — | — |
| 2024-09-13 | $5.99 | $5.99 | 48,400 | — | — |
| 2024-09-12 | $6.02 | $6.02 | 54,200 | — | — |
| 2024-09-11 | $5.78 | $5.78 | 86,200 | — | — |
| 2024-09-10 | $6.18 | $6.18 | 83,200 | — | — |
| 2024-09-09 | $6.28 | $6.28 | 51,600 | — | — |
| 2024-09-06 | $6.21 | $6.21 | 39,900 | — | — |
| 2024-09-05 | $6.30 | $6.30 | 36,400 | — | — |
| 2024-09-04 | $6.22 | $6.22 | 37,900 | — | — |
| 2024-09-03 | $6.29 | $6.29 | 30,400 | — | — |
| 2024-08-30 | $6.36 | $6.36 | 36,900 | — | — |
| 2024-08-29 | $6.28 | $6.28 | 31,900 | — | — |
| 2024-08-28 | $6.18 | $6.18 | 25,500 | — | — |
| 2024-08-27 | $6.24 | $6.24 | 25,500 | — | — |
| 2024-08-26 | $6.32 | $6.32 | 69,000 | — | — |
| 2024-08-23 | $6.33 | $6.33 | 64,900 | — | — |
| 2024-08-22 | $6.07 | $6.07 | 28,200 | — | — |
| 2024-08-21 | $6.27 | $6.27 | 31,100 | — | — |
| 2024-08-20 | $6.08 | $6.08 | 35,000 | — | — |
| 2024-08-19 | $6.24 | $6.24 | 44,800 | — | — |
| 2024-08-16 | $6.17 | $6.17 | 38,800 | — | — |
| 2024-08-15 | $6.22 | $6.22 | 48,700 | — | — |
| 2024-08-14 | $5.89 | $5.89 | 27,000 | — | — |
| 2024-08-13 | $6.08 | $6.08 | 49,300 | — | — |
| 2024-08-12 | $5.76 | $5.76 | 87,000 | — | — |
| 2024-08-09 | $6.02 | $6.02 | 25,400 | — | — |
| 2024-08-08 | $5.98 | $5.98 | 42,800 | — | — |
| 2024-08-07 | $5.94 | $5.94 | 53,700 | — | — |
| 2024-08-06 | $5.83 | $5.83 | 38,500 | — | — |
| 2024-08-05 | $5.50 | $5.50 | 45,900 | — | — |
| 2024-08-02 | $6.09 | $6.09 | 49,700 | — | — |
| 2024-08-01 | $6.03 | $6.03 | 42,800 | — | — |
| 2024-07-31 | $6.28 | $6.28 | 62,800 | — | — |
| 2024-07-30 | $6.28 | $6.28 | 71,400 | — | — |
| 2024-07-29 | $6.23 | $6.23 | 95,600 | — | — |
| 2024-07-26 | $6.35 | $6.35 | 66,000 | — | — |
| 2024-07-25 | $6.15 | $6.15 | 67,200 | — | — |
| 2024-07-24 | $5.97 | $5.97 | 48,400 | — | — |
| 2024-07-23 | $6.18 | $6.18 | 52,400 | — | — |
| 2024-07-22 | $6.19 | $6.19 | 69,800 | — | — |
| 2024-07-19 | $6.07 | $6.07 | 73,600 | — | — |
| 2024-07-18 | $5.96 | $5.96 | 49,800 | — | — |
| 2024-07-17 | $5.98 | $5.98 | 71,000 | — | — |
| 2024-07-16 | $5.90 | $5.90 | 66,900 | — | — |
| 2024-07-15 | $5.64 | $5.64 | 54,800 | — | — |
| 2024-07-12 | $5.70 | $5.70 | 76,600 | — | — |
| 2024-07-11 | $5.36 | $5.36 | 53,400 | — | — |
| 2024-07-10 | $5.01 | $5.01 | 45,400 | — | — |
| 2024-07-09 | $5.14 | $5.14 | 71,500 | — | — |
| 2024-07-08 | $5.37 | $5.37 | 70,700 | — | — |
| 2024-07-05 | $5.10 | $5.10 | 53,100 | — | — |
| 2024-07-03 | $5.06 | $5.06 | 30,100 | — | — |
| 2024-07-02 | $5.03 | $5.03 | 45,000 | — | — |
| 2024-07-01 | $5.04 | $5.04 | 58,100 | — | — |
| 2024-06-28 | $4.96 | $4.96 | 534,900 | — | — |
| 2024-06-27 | $5.24 | $5.24 | 35,200 | — | — |
| 2024-06-26 | $4.79 | $4.79 | 39,100 | — | — |
| 2024-06-25 | $4.66 | $4.66 | 21,000 | — | — |
| 2024-06-24 | $5.11 | $5.11 | 23,200 | — | — |
| 2024-06-21 | $4.75 | $4.75 | 67,400 | — | — |
| 2024-06-20 | $4.55 | $4.55 | 31,100 | — | — |
| 2024-06-18 | $4.23 | $4.23 | 60,100 | — | — |
| 2024-06-17 | $4.22 | $4.22 | 81,800 | — | — |
| 2024-06-14 | $5.08 | $5.08 | 15,600 | — | — |
| 2024-06-13 | $5.14 | $5.14 | 48,100 | — | — |
| 2024-06-12 | $5.17 | $5.17 | 53,100 | — | — |
| 2024-06-11 | $5.04 | $5.04 | 30,400 | — | — |
| 2024-06-10 | $4.97 | $4.97 | 19,600 | — | — |
| 2024-06-07 | $4.80 | $4.80 | 19,100 | — | — |
| 2024-06-06 | $4.83 | $4.83 | 16,000 | — | — |
| 2024-06-05 | $4.84 | $4.84 | 26,500 | — | — |
| 2024-06-04 | $4.62 | $4.62 | 13,900 | — | — |
| 2024-06-03 | $4.55 | $4.55 | 16,200 | — | — |
| 2024-05-31 | $4.44 | $4.44 | 20,700 | — | — |
| 2024-05-30 | $4.33 | $4.33 | 20,600 | — | — |
| 2024-05-29 | $4.04 | $4.04 | 22,500 | — | — |
| 2024-05-28 | $4.03 | $4.03 | 46,600 | — | — |
| 2024-05-24 | $4.50 | $4.50 | 21,300 | — | — |
| 2024-05-23 | $4.50 | $4.50 | 29,100 | — | — |
| 2024-05-22 | $4.55 | $4.55 | 62,600 | — | — |
| 2024-05-21 | $4.53 | $4.53 | 32,600 | — | — |
| 2024-05-20 | $4.31 | $4.31 | 82,700 | — | — |
| 2024-05-17 | $3.70 | $3.70 | 30,300 | — | — |
| 2024-05-16 | $3.82 | $3.82 | 16,600 | — | — |
| 2024-05-15 | $4.00 | $4.00 | 13,000 | — | — |
| 2024-05-14 | $4.02 | $4.02 | 13,000 | — | — |
| 2024-05-13 | $3.85 | $3.85 | 110,200 | — | — |
| 2024-05-10 | $4.08 | $4.08 | 16,800 | — | — |
| 2024-05-09 | $4.33 | $4.33 | 17,500 | — | — |
| 2024-05-08 | $4.26 | $4.26 | 10,900 | — | — |
| 2024-05-07 | $4.26 | $4.26 | 20,900 | — | — |
| 2024-05-06 | $4.32 | $4.32 | 80,000 | — | — |
| 2024-05-03 | $4.04 | $4.04 | 9,100 | — | — |
| 2024-05-02 | $4.08 | $4.08 | 21,100 | — | — |
| 2024-05-01 | $3.88 | $3.88 | 13,200 | — | — |
| 2024-04-30 | $3.55 | $3.55 | 63,400 | — | — |
| 2024-04-29 | $3.72 | $3.72 | 112,300 | — | — |
| 2024-04-26 | $3.91 | $3.91 | 8,600 | — | — |
| 2024-04-25 | $3.80 | $3.80 | 26,900 | — | — |
| 2024-04-24 | $3.99 | $3.99 | 34,100 | — | — |
| 2024-04-23 | $4.00 | $4.00 | 16,400 | — | — |
| 2024-04-22 | $4.03 | $4.03 | 16,400 | — | — |
| 2024-04-19 | $3.95 | $3.95 | 14,100 | — | — |
| 2024-04-18 | $4.00 | $4.00 | 17,900 | — | — |
| 2024-04-17 | $4.00 | $4.00 | 14,200 | — | — |
| 2024-04-16 | $4.09 | $4.09 | 15,700 | — | — |
| 2024-04-15 | $4.14 | $4.14 | 93,800 | — | — |
| 2024-04-12 | $3.91 | $3.91 | 10,500 | — | — |
| 2024-04-11 | $4.10 | $4.10 | 28,600 | — | — |
| 2024-04-10 | $3.97 | $3.97 | 25,700 | — | — |
| 2024-04-09 | $4.08 | $4.08 | 49,700 | — | — |
| 2024-04-08 | $4.14 | $4.14 | 88,200 | — | — |
| 2024-04-05 | $4.51 | $4.51 | 7,700 | — | — |
| 2024-04-04 | $4.59 | $4.59 | 16,300 | — | — |
| 2024-04-03 | $4.52 | $4.52 | 17,000 | — | — |
| 2024-04-02 | $4.64 | $4.64 | 21,200 | — | — |
| 2024-04-01 | $4.54 | $4.54 | 18,000 | — | — |
| 2024-03-28 | $4.44 | $4.44 | 11,400 | — | — |
| 2024-03-27 | $4.34 | $4.34 | 11,900 | — | — |
| 2024-03-26 | $4.24 | $4.24 | 11,300 | — | — |
| 2024-03-25 | $4.43 | $4.43 | 10,800 | — | — |
| 2024-03-22 | $4.66 | $4.66 | 7,600 | — | — |
| 2024-03-21 | $4.99 | $4.99 | 15,400 | — | — |
| 2024-03-20 | $4.89 | $4.89 | 10,700 | — | — |
| 2024-03-19 | $4.99 | $4.99 | 29,200 | — | — |
| 2024-03-18 | $4.65 | $4.65 | 27,700 | — | — |
| 2024-03-15 | $4.29 | $4.29 | 74,900 | — | — |
| 2024-03-14 | $4.29 | $4.29 | 28,700 | — | — |
| 2024-03-13 | $4.69 | $4.69 | 23,400 | — | — |
| 2024-03-12 | $4.65 | $4.65 | 17,600 | — | — |
| 2024-03-11 | $4.82 | $4.82 | 7,500 | — | — |
| 2024-03-08 | $4.90 | $4.90 | 11,100 | — | — |
| 2024-03-07 | $4.90 | $4.90 | 17,900 | — | — |
| 2024-03-06 | $4.87 | $4.87 | 42,500 | — | — |
| 2024-03-05 | $4.81 | $4.81 | 17,500 | — | — |
| 2024-03-04 | $4.87 | $4.87 | 10,900 | — | — |
| 2024-03-01 | $4.87 | $4.87 | 51,400 | — | — |
| 2024-02-29 | $4.84 | $4.84 | 36,800 | — | — |
| 2024-02-28 | $4.80 | $4.80 | 16,100 | — | — |
| 2024-02-27 | $4.90 | $4.90 | 18,600 | — | — |
| 2024-02-26 | $4.91 | $4.91 | 21,300 | — | — |
| 2024-02-23 | $4.93 | $4.93 | 21,200 | — | — |
| 2024-02-22 | $5.13 | $5.13 | 18,100 | — | — |
| 2024-02-21 | $5.14 | $5.14 | 17,300 | — | — |
| 2024-02-20 | $4.89 | $4.89 | 79,600 | — | — |
| 2024-02-16 | $5.17 | $5.17 | 27,300 | — | — |
| 2024-02-15 | $5.68 | $5.68 | 23,500 | — | — |
| 2024-02-14 | $5.39 | $5.39 | 27,400 | — | — |
| 2024-02-13 | $5.17 | $5.17 | 24,900 | — | — |
| 2024-02-12 | $5.89 | $5.89 | 28,700 | — | — |
| 2024-02-09 | $5.67 | $5.67 | 20,700 | — | — |
| 2024-02-08 | $5.30 | $5.30 | 19,700 | — | — |
| 2024-02-07 | $5.12 | $5.12 | 16,400 | — | — |
| 2024-02-06 | $5.33 | $5.33 | 8,000 | — | — |
| 2024-02-05 | $5.67 | $5.67 | 14,100 | — | — |
| 2024-02-02 | $5.64 | $5.64 | 11,200 | — | — |
| 2024-02-01 | $5.76 | $5.76 | 40,700 | — | — |
| 2024-01-31 | $5.29 | $5.29 | 19,200 | — | — |
| 2024-01-30 | $5.60 | $5.60 | 14,200 | — | — |
| 2024-01-29 | $5.62 | $5.62 | 12,300 | — | — |
| 2024-01-26 | $5.86 | $5.86 | 13,000 | — | — |
| 2024-01-25 | $5.89 | $5.89 | 13,100 | — | — |
| 2024-01-24 | $5.80 | $5.80 | 8,300 | — | — |
| 2024-01-23 | $5.75 | $5.75 | 15,000 | — | — |
| 2024-01-22 | $5.66 | $5.66 | 92,400 | — | — |
| 2024-01-19 | $5.80 | $5.80 | 13,900 | — | — |
| 2024-01-18 | $5.67 | $5.67 | 12,300 | — | — |
| 2024-01-17 | $5.73 | $5.73 | 11,400 | — | — |
| 2024-01-16 | $5.85 | $5.85 | 17,500 | — | — |
| 2024-01-12 | $5.84 | $5.84 | 14,500 | — | — |
| 2024-01-11 | $5.76 | $5.76 | 21,300 | — | — |
| 2024-01-10 | $5.97 | $5.97 | 19,200 | — | — |
| 2024-01-09 | $5.92 | $5.92 | 10,500 | — | — |
| 2024-01-08 | $5.87 | $5.87 | 19,700 | — | — |
| 2024-01-05 | $5.60 | $5.60 | 26,300 | — | — |
| 2024-01-04 | $5.96 | $5.96 | 17,400 | — | — |
| 2024-01-03 | $5.98 | $5.98 | 34,400 | — | — |
| 2024-01-02 | $6.23 | $6.23 | 30,900 | — | — |