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
- 2022-06-23 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 | $4.22 | $4.24 | 1,129,200 | — | — |
| 2024-12-30 | $4.19 | $4.21 | 1,100,100 | — | — |
| 2024-12-27 | $4.25 | $4.27 | 1,348,400 | — | — |
| 2024-12-26 | $4.30 | $4.32 | 1,463,300 | — | — |
| 2024-12-24 | $4.21 | $4.23 | 559,100 | — | — |
| 2024-12-23 | $4.21 | $4.23 | 2,174,000 | — | — |
| 2024-12-20 | $4.36 | $4.38 | 4,289,900 | — | — |
| 2024-12-19 | $4.04 | $4.06 | 2,241,800 | — | — |
| 2024-12-18 | $3.95 | $3.97 | 2,971,400 | — | — |
| 2024-12-17 | $4.39 | $4.41 | 1,935,100 | — | — |
| 2024-12-16 | $4.42 | $4.44 | 2,247,900 | — | — |
| 2024-12-13 | $4.63 | $4.66 | 1,794,200 | — | — |
| 2024-12-12 | $4.51 | $4.54 | 1,974,700 | — | — |
| 2024-12-11 | $4.74 | $4.77 | 3,594,300 | — | — |
| 2024-12-10 | $4.58 | $4.61 | 2,082,900 | — | — |
| 2024-12-09 | $4.30 | $4.32 | 3,229,700 | — | — |
| 2024-12-06 | $4.43 | $4.45 | 1,867,900 | — | — |
| 2024-12-05 | $4.53 | $4.56 | 1,990,300 | — | — |
| 2024-12-04 | $4.36 | $4.38 | 2,889,500 | — | — |
| 2024-12-03 | $4.46 | $4.49 | 2,642,800 | — | — |
| 2024-12-02 | $4.56 | $4.59 | 2,771,100 | — | — |
| 2024-11-29 | $4.62 | $4.65 | 5,667,400 | — | — |
| 2024-11-27 | $5.28 | $5.31 | 2,326,600 | — | — |
| 2024-11-26 | $5.58 | $5.61 | 995,100 | — | — |
| 2024-11-25 | $5.65 | $5.68 | 4,061,600 | — | — |
| 2024-11-22 | $5.61 | $5.64 | 1,402,600 | — | — |
| 2024-11-21 | $5.54 | $5.57 | 3,534,600 | — | — |
| 2024-11-20 | $5.77 | $5.80 | 2,006,800 | — | — |
| 2024-11-19 | $5.60 | $5.63 | 2,696,700 | — | — |
| 2024-11-18 | $6.03 | $6.06 | 1,129,700 | — | — |
| 2024-11-15 | $5.99 | $6.02 | 902,900 | — | — |
| 2024-11-14 | $5.97 | $6.00 | 3,008,700 | — | — |
| 2024-11-13 | $6.11 | $6.14 | 1,057,800 | — | — |
| 2024-11-12 | $6.17 | $6.20 | 868,100 | — | — |
| 2024-11-11 | $6.18 | $6.21 | 1,285,400 | — | — |
| 2024-11-08 | $6.41 | $6.45 | 996,100 | — | — |
| 2024-11-07 | $6.62 | $6.66 | 1,138,300 | — | — |
| 2024-11-06 | $6.67 | $6.71 | 902,100 | — | — |
| 2024-11-05 | $6.59 | $6.63 | 735,000 | — | — |
| 2024-11-04 | $6.44 | $6.48 | 790,700 | — | — |
| 2024-11-01 | $6.19 | $6.22 | 1,024,500 | — | — |
| 2024-10-31 | $6.56 | $6.60 | 1,589,600 | — | — |
| 2024-10-30 | $6.52 | $6.56 | 1,332,100 | — | — |
| 2024-10-29 | $6.56 | $6.60 | 1,358,200 | — | — |
| 2024-10-28 | $6.61 | $6.65 | 1,545,200 | — | — |
| 2024-10-25 | $6.45 | $6.49 | 1,253,500 | — | — |
| 2024-10-24 | $6.51 | $6.55 | 981,200 | — | — |
| 2024-10-23 | $6.38 | $6.42 | 1,566,900 | — | — |
| 2024-10-22 | $6.61 | $6.65 | 779,400 | — | — |
| 2024-10-21 | $6.64 | $6.68 | 759,700 | — | — |
| 2024-10-18 | $6.59 | $6.63 | 1,257,600 | — | — |
| 2024-10-17 | $6.58 | $6.62 | 876,000 | — | — |
| 2024-10-16 | $6.52 | $6.56 | 1,426,500 | — | — |
| 2024-10-15 | $6.31 | $6.35 | 1,320,800 | — | — |
| 2024-10-14 | $6.48 | $6.52 | 1,610,300 | — | — |
| 2024-10-11 | $6.28 | $6.32 | 1,671,100 | — | — |
| 2024-10-10 | $6.46 | $6.50 | 1,604,700 | — | — |
| 2024-10-09 | $6.55 | $6.59 | 1,787,900 | — | — |
| 2024-10-08 | $6.24 | $6.27 | 1,341,200 | — | — |
| 2024-10-07 | $6.05 | $6.08 | 1,197,400 | — | — |
| 2024-10-04 | $6.15 | $6.18 | 1,231,500 | — | — |
| 2024-10-03 | $6.13 | $6.16 | 2,009,900 | — | — |
| 2024-10-02 | $6.47 | $6.51 | 1,359,600 | — | — |
| 2024-10-01 | $6.54 | $6.58 | 1,461,400 | — | — |
| 2024-09-30 | $6.66 | $6.70 | 1,380,700 | — | — |
| 2024-09-27 | $6.74 | $6.78 | 941,400 | — | — |
| 2024-09-26 | $6.74 | $6.78 | 1,101,900 | — | — |
| 2024-09-25 | $6.74 | $6.78 | 1,234,800 | — | — |
| 2024-09-24 | $6.79 | $6.83 | 1,175,400 | — | — |
| 2024-09-23 | $6.89 | $6.93 | 1,006,400 | — | — |
| 2024-09-20 | $7.12 | $7.16 | 2,118,100 | — | — |
| 2024-09-19 | $7.49 | $7.53 | 1,488,200 | — | — |
| 2024-09-18 | $7.37 | $7.41 | 1,651,100 | — | — |
| 2024-09-17 | $7.29 | $7.33 | 870,400 | — | — |
| 2024-09-16 | $7.22 | $7.26 | 620,800 | — | — |
| 2024-09-13 | $7.20 | $7.24 | 909,400 | — | — |
| 2024-09-12 | $7.04 | $7.08 | 1,057,900 | — | — |
| 2024-09-11 | $7.11 | $7.15 | 1,218,400 | — | — |
| 2024-09-10 | $6.90 | $6.94 | 1,431,400 | — | — |
| 2024-09-09 | $7.19 | $7.23 | 1,296,200 | — | — |
| 2024-09-06 | $7.19 | $7.23 | 1,635,700 | — | — |
| 2024-09-05 | $7.45 | $7.49 | 1,119,100 | — | — |
| 2024-09-04 | $7.24 | $7.28 | 1,628,800 | — | — |
| 2024-09-03 | $7.44 | $7.48 | 2,934,800 | — | — |
| 2024-08-30 | $7.35 | $7.39 | 35,205,800 | — | — |
| 2024-08-29 | $7.25 | $7.29 | 3,057,000 | — | — |
| 2024-08-28 | $7.60 | $7.64 | 1,701,700 | — | — |
| 2024-08-27 | $7.71 | $7.75 | 2,251,800 | — | — |
| 2024-08-26 | $7.80 | $7.84 | 1,706,200 | — | — |
| 2024-08-23 | $7.65 | $7.69 | 1,314,900 | — | — |
| 2024-08-22 | $7.48 | $7.52 | 1,425,500 | — | — |
| 2024-08-21 | $7.64 | $7.68 | 1,469,900 | — | — |
| 2024-08-20 | $7.66 | $7.70 | 1,715,300 | — | — |
| 2024-08-19 | $7.52 | $7.56 | 2,410,100 | — | — |
| 2024-08-16 | $7.42 | $7.46 | 2,847,800 | — | — |
| 2024-08-15 | $7.20 | $7.24 | 2,713,200 | — | — |
| 2024-08-14 | $7.14 | $7.18 | 1,791,700 | — | — |
| 2024-08-13 | $7.29 | $7.33 | 5,379,400 | — | — |
| 2024-08-12 | $6.87 | $6.91 | 1,462,000 | — | — |
| 2024-08-09 | $6.86 | $6.90 | 1,664,300 | — | — |
| 2024-08-08 | $6.75 | $6.79 | 2,018,900 | — | — |
| 2024-08-07 | $6.30 | $6.34 | 1,754,500 | — | — |
| 2024-08-06 | $6.34 | $6.38 | 983,000 | — | — |
| 2024-08-05 | $6.18 | $6.21 | 1,035,400 | — | — |
| 2024-08-02 | $6.31 | $6.35 | 1,901,500 | — | — |
| 2024-08-01 | $6.44 | $6.48 | 2,588,300 | — | — |
| 2024-07-31 | $6.46 | $6.50 | 676,600 | — | — |
| 2024-07-30 | $6.67 | $6.71 | 872,000 | — | — |
| 2024-07-29 | $6.60 | $6.64 | 743,600 | — | — |
| 2024-07-26 | $6.65 | $6.69 | 1,196,700 | — | — |
| 2024-07-25 | $6.70 | $6.74 | 1,277,300 | — | — |
| 2024-07-24 | $7.02 | $7.06 | 916,900 | — | — |
| 2024-07-23 | $7.00 | $7.04 | 2,159,300 | — | — |
| 2024-07-22 | $6.95 | $6.99 | 1,692,100 | — | — |
| 2024-07-19 | $6.84 | $6.88 | 1,266,600 | — | — |
| 2024-07-18 | $6.52 | $6.56 | 656,700 | — | — |
| 2024-07-17 | $6.77 | $6.81 | 597,300 | — | — |
| 2024-07-16 | $6.88 | $6.92 | 942,000 | — | — |
| 2024-07-15 | $6.95 | $6.99 | 1,119,200 | — | — |
| 2024-07-12 | $6.74 | $6.78 | 932,000 | — | — |
| 2024-07-11 | $6.44 | $6.48 | 830,300 | — | — |
| 2024-07-10 | $6.25 | $6.29 | 1,106,300 | — | — |
| 2024-07-09 | $6.30 | $6.34 | 1,623,400 | — | — |
| 2024-07-08 | $6.04 | $6.07 | 630,000 | — | — |
| 2024-07-05 | $6.14 | $6.17 | 597,800 | — | — |
| 2024-07-03 | $5.98 | $6.01 | 247,500 | — | — |
| 2024-07-02 | $5.84 | $5.87 | 680,500 | — | — |
| 2024-07-01 | $5.97 | $6.00 | 599,100 | — | — |
| 2024-06-28 | $6.15 | $6.18 | 637,100 | — | — |
| 2024-06-27 | $6.24 | $6.27 | 702,100 | — | — |
| 2024-06-26 | $6.15 | $6.18 | 801,300 | — | — |
| 2024-06-25 | $6.07 | $6.10 | 1,090,200 | — | — |
| 2024-06-24 | $5.90 | $5.93 | 540,800 | — | — |
| 2024-06-21 | $5.78 | $5.81 | 2,511,200 | — | — |
| 2024-06-20 | $5.76 | $5.79 | 1,801,600 | — | — |
| 2024-06-18 | $5.70 | $5.73 | 602,800 | — | — |
| 2024-06-17 | $5.81 | $5.84 | 937,800 | — | — |
| 2024-06-14 | $5.79 | $5.82 | 564,400 | — | — |
| 2024-06-13 | $5.63 | $5.66 | 425,400 | — | — |
| 2024-06-12 | $5.67 | $5.70 | 441,200 | — | — |
| 2024-06-11 | $5.86 | $5.89 | 578,700 | — | — |
| 2024-06-10 | $5.76 | $5.79 | 567,400 | — | — |
| 2024-06-07 | $5.94 | $5.97 | 674,500 | — | — |
| 2024-06-06 | $6.21 | $6.24 | 722,000 | — | — |
| 2024-06-05 | $5.93 | $5.96 | 1,221,000 | — | — |
| 2024-06-04 | $5.64 | $5.67 | 546,900 | — | — |
| 2024-06-03 | $5.88 | $5.91 | 1,283,900 | — | — |
| 2024-05-31 | $6.08 | $6.11 | 1,700,600 | — | — |
| 2024-05-30 | $6.34 | $6.38 | 576,800 | — | — |
| 2024-05-29 | $6.25 | $6.29 | 2,185,700 | — | — |
| 2024-05-28 | $6.51 | $6.55 | 825,700 | — | — |
| 2024-05-24 | $6.53 | $6.57 | 2,693,100 | — | — |
| 2024-05-23 | $6.48 | $6.52 | 444,000 | — | — |
| 2024-05-22 | $6.53 | $6.57 | 1,317,800 | — | — |
| 2024-05-21 | $6.75 | $6.79 | 1,017,600 | — | — |
| 2024-05-20 | $6.52 | $6.56 | 474,500 | — | — |
| 2024-05-17 | $6.42 | $6.46 | 717,700 | — | — |
| 2024-05-16 | $6.30 | $6.34 | 1,379,100 | — | — |
| 2024-05-15 | $6.12 | $6.15 | 1,507,400 | — | — |
| 2024-05-14 | $6.00 | $6.03 | 914,400 | — | — |
| 2024-05-13 | $5.65 | $5.68 | 568,100 | — | — |
| 2024-05-10 | $5.75 | $5.78 | 801,800 | — | — |
| 2024-05-09 | $5.73 | $5.76 | 1,451,500 | — | — |
| 2024-05-08 | $5.46 | $5.49 | 464,800 | — | — |
| 2024-05-07 | $5.40 | $5.43 | 756,500 | — | — |
| 2024-05-06 | $5.45 | $5.48 | 438,700 | — | — |
| 2024-05-03 | $5.47 | $5.50 | 710,700 | — | — |
| 2024-05-02 | $5.14 | $5.17 | 436,900 | — | — |
| 2024-05-01 | $5.05 | $5.08 | 202,000 | — | — |
| 2024-04-30 | $5.03 | $5.06 | 310,900 | — | — |
| 2024-04-29 | $5.16 | $5.19 | 502,200 | — | — |
| 2024-04-26 | $5.21 | $5.24 | 421,000 | — | — |
| 2024-04-25 | $5.06 | $5.09 | 317,600 | — | — |
| 2024-04-24 | $5.07 | $5.10 | 667,200 | — | — |
| 2024-04-23 | $5.23 | $5.26 | 440,100 | — | — |
| 2024-04-22 | $5.21 | $5.24 | 394,500 | — | — |
| 2024-04-19 | $5.21 | $5.24 | 542,800 | — | — |
| 2024-04-18 | $5.10 | $5.13 | 642,100 | — | — |
| 2024-04-17 | $5.06 | $5.09 | 678,700 | — | — |
| 2024-04-16 | $4.97 | $5.00 | 1,644,600 | — | — |
| 2024-04-15 | $5.10 | $5.13 | 1,587,500 | — | — |
| 2024-04-12 | $5.38 | $5.38 | 723,300 | — | — |
| 2024-04-11 | $5.59 | $5.59 | 761,400 | — | — |
| 2024-04-10 | $5.77 | $5.77 | 1,251,800 | — | — |
| 2024-04-09 | $6.02 | $6.02 | 571,400 | — | — |
| 2024-04-08 | $6.05 | $6.05 | 520,700 | — | — |
| 2024-04-05 | $5.83 | $5.83 | 887,200 | — | — |
| 2024-04-04 | $5.80 | $5.80 | 1,327,500 | — | — |
| 2024-04-03 | $5.65 | $5.65 | 772,500 | — | — |
| 2024-04-02 | $5.71 | $5.71 | 1,266,300 | — | — |
| 2024-04-01 | $5.76 | $5.76 | 2,194,000 | — | — |
| 2024-03-28 | $5.71 | $5.71 | 1,212,200 | — | — |
| 2024-03-27 | $5.85 | $5.85 | 1,288,200 | — | — |
| 2024-03-26 | $5.93 | $5.93 | 595,500 | — | — |
| 2024-03-25 | $5.92 | $5.92 | 577,000 | — | — |
| 2024-03-22 | $6.01 | $6.01 | 654,300 | — | — |
| 2024-03-21 | $6.02 | $6.02 | 609,100 | — | — |
| 2024-03-20 | $6.15 | $6.15 | 995,500 | — | — |
| 2024-03-19 | $5.92 | $5.92 | 1,033,100 | — | — |
| 2024-03-18 | $5.80 | $5.80 | 728,600 | — | — |
| 2024-03-15 | $5.92 | $5.92 | 806,000 | — | — |
| 2024-03-14 | $6.13 | $6.13 | 1,090,100 | — | — |
| 2024-03-13 | $6.33 | $6.33 | 812,700 | — | — |
| 2024-03-12 | $6.16 | $6.16 | 677,400 | — | — |
| 2024-03-11 | $6.07 | $6.07 | 902,700 | — | — |
| 2024-03-08 | $6.04 | $6.04 | 644,600 | — | — |
| 2024-03-07 | $6.01 | $6.01 | 1,251,100 | — | — |
| 2024-03-06 | $6.13 | $6.13 | 753,500 | — | — |
| 2024-03-05 | $6.08 | $6.08 | 3,502,500 | — | — |
| 2024-03-04 | $5.97 | $5.97 | 1,138,000 | — | — |
| 2024-03-01 | $5.92 | $5.92 | 623,600 | — | — |
| 2024-02-29 | $5.65 | $5.65 | 398,400 | — | — |
| 2024-02-28 | $5.70 | $5.70 | 1,254,000 | — | — |
| 2024-02-27 | $5.62 | $5.62 | 885,800 | — | — |
| 2024-02-26 | $5.24 | $5.24 | 773,300 | — | — |
| 2024-02-23 | $5.25 | $5.25 | 2,154,400 | — | — |
| 2024-02-22 | $5.41 | $5.41 | 1,900,200 | — | — |
| 2024-02-21 | $5.30 | $5.30 | 717,600 | — | — |
| 2024-02-20 | $5.33 | $5.33 | 1,108,000 | — | — |
| 2024-02-16 | $5.40 | $5.40 | 1,875,900 | — | — |
| 2024-02-15 | $5.43 | $5.43 | 778,400 | — | — |
| 2024-02-14 | $5.47 | $5.47 | 803,500 | — | — |
| 2024-02-13 | $5.38 | $5.38 | 1,117,700 | — | — |
| 2024-02-12 | $5.54 | $5.54 | 788,800 | — | — |
| 2024-02-09 | $5.56 | $5.56 | 1,908,000 | — | — |
| 2024-02-08 | $5.49 | $5.49 | 2,068,500 | — | — |
| 2024-02-07 | $5.29 | $5.29 | 1,751,200 | — | — |
| 2024-02-06 | $5.30 | $5.30 | 683,300 | — | — |
| 2024-02-05 | $5.16 | $5.16 | 361,500 | — | — |
| 2024-02-02 | $5.18 | $5.18 | 510,600 | — | — |
| 2024-02-01 | $5.11 | $5.11 | 938,000 | — | — |
| 2024-01-31 | $5.03 | $5.03 | 2,706,100 | — | — |
| 2024-01-30 | $4.98 | $4.98 | 1,890,400 | — | — |
| 2024-01-29 | $5.09 | $5.09 | 2,388,500 | — | — |
| 2024-01-26 | $5.06 | $5.06 | 2,246,200 | — | — |
| 2024-01-25 | $4.87 | $4.87 | 1,715,600 | — | — |
| 2024-01-24 | $4.76 | $4.76 | 1,059,300 | — | — |
| 2024-01-23 | $4.74 | $4.74 | 2,626,700 | — | — |
| 2024-01-22 | $4.67 | $4.67 | 3,741,100 | — | — |
| 2024-01-19 | $4.63 | $4.63 | 5,690,600 | — | — |
| 2024-01-18 | $4.46 | $4.46 | 13,650,300 | — | — |
| 2024-01-17 | $4.54 | $4.54 | 3,307,400 | — | — |
| 2024-01-16 | $5.00 | $5.00 | 369,900 | — | — |
| 2024-01-12 | $5.25 | $5.25 | 284,600 | — | — |
| 2024-01-11 | $5.38 | $5.38 | 420,100 | — | — |
| 2024-01-10 | $5.32 | $5.32 | 303,300 | — | — |
| 2024-01-09 | $5.58 | $5.58 | 328,700 | — | — |
| 2024-01-08 | $5.66 | $5.66 | 331,800 | — | — |
| 2024-01-05 | $5.48 | $5.48 | 453,600 | — | — |
| 2024-01-04 | $5.20 | $5.20 | 364,100 | — | — |
| 2024-01-03 | $5.34 | $5.34 | 162,400 | — | — |
| 2024-01-02 | $5.38 | $5.38 | 254,800 | — | — |