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
- 2022-06-30 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 | $3.99 | $3.99 | 9,500 | — | — |
| 2024-12-30 | $4.07 | $4.07 | 36,100 | — | — |
| 2024-12-27 | $4.34 | $4.34 | 14,000 | — | — |
| 2024-12-26 | $4.34 | $4.34 | 54,400 | — | — |
| 2024-12-24 | $4.23 | $4.23 | 14,800 | — | — |
| 2024-12-23 | $3.96 | $3.96 | 19,100 | — | — |
| 2024-12-20 | $3.85 | $3.85 | 24,800 | — | — |
| 2024-12-19 | $3.70 | $3.70 | 37,000 | — | — |
| 2024-12-18 | $3.90 | $3.90 | 16,900 | — | — |
| 2024-12-17 | $3.90 | $3.90 | 28,300 | — | — |
| 2024-12-16 | $4.05 | $4.05 | 19,800 | — | — |
| 2024-12-13 | $4.34 | $4.34 | 19,300 | — | — |
| 2024-12-12 | $4.52 | $4.52 | 41,700 | — | — |
| 2024-12-11 | $4.54 | $4.54 | 8,800 | — | — |
| 2024-12-10 | $4.52 | $4.52 | 16,800 | — | — |
| 2024-12-09 | $4.55 | $4.55 | 22,100 | — | — |
| 2024-12-06 | $4.61 | $4.61 | 26,700 | — | — |
| 2024-12-05 | $4.86 | $4.86 | 13,300 | — | — |
| 2024-12-04 | $4.96 | $4.96 | 38,500 | — | — |
| 2024-12-03 | $5.42 | $5.42 | 17,800 | — | — |
| 2024-12-02 | $5.74 | $5.74 | 13,700 | — | — |
| 2024-11-29 | $5.61 | $5.61 | 5,400 | — | — |
| 2024-11-27 | $5.55 | $5.55 | 9,500 | — | — |
| 2024-11-26 | $5.46 | $5.46 | 20,100 | — | — |
| 2024-11-25 | $5.50 | $5.50 | 14,700 | — | — |
| 2024-11-22 | $5.46 | $5.46 | 19,500 | — | — |
| 2024-11-21 | $5.65 | $5.65 | 26,600 | — | — |
| 2024-11-20 | $5.62 | $5.62 | 14,300 | — | — |
| 2024-11-19 | $5.46 | $5.46 | 14,100 | — | — |
| 2024-11-18 | $5.39 | $5.39 | 20,000 | — | — |
| 2024-11-15 | $5.05 | $5.05 | 19,300 | — | — |
| 2024-11-14 | $5.34 | $5.34 | 29,400 | — | — |
| 2024-11-13 | $5.61 | $5.61 | 23,800 | — | — |
| 2024-11-12 | $5.96 | $5.96 | 15,200 | — | — |
| 2024-11-11 | $5.71 | $5.71 | 25,100 | — | — |
| 2024-11-08 | $5.74 | $5.74 | 32,200 | — | — |
| 2024-11-07 | $5.91 | $5.91 | 42,900 | — | — |
| 2024-11-06 | $6.00 | $6.00 | 66,300 | — | — |
| 2024-11-05 | $6.80 | $6.80 | 13,100 | — | — |
| 2024-11-04 | $6.80 | $6.80 | 69,300 | — | — |
| 2024-11-01 | $7.60 | $7.60 | 20,800 | — | — |
| 2024-10-31 | $7.76 | $7.76 | 29,200 | — | — |
| 2024-10-30 | $8.09 | $8.09 | 40,200 | — | — |
| 2024-10-29 | $8.37 | $8.37 | 80,800 | — | — |
| 2024-10-28 | $8.79 | $8.79 | 164,300 | — | — |
| 2024-10-25 | $8.15 | $8.15 | 278,400 | — | — |
| 2024-10-24 | $8.10 | $8.10 | 281,000 | — | — |
| 2024-10-23 | $6.89 | $6.89 | 24,600 | — | — |
| 2024-10-22 | $7.37 | $7.37 | 27,400 | — | — |
| 2024-10-21 | $7.50 | $7.50 | 28,700 | — | — |
| 2024-10-18 | $7.33 | $7.33 | 32,300 | — | — |
| 2024-10-17 | $6.58 | $6.58 | 5,100 | — | — |
| 2024-10-16 | $6.61 | $6.61 | 13,700 | — | — |
| 2024-10-15 | $6.69 | $6.69 | 5,500 | — | — |
| 2024-10-14 | $6.65 | $6.65 | 8,100 | — | — |
| 2024-10-11 | $6.55 | $6.55 | 45,500 | — | — |
| 2024-10-10 | $6.03 | $6.03 | 8,800 | — | — |
| 2024-10-09 | $5.95 | $5.95 | 9,500 | — | — |
| 2024-10-08 | $5.99 | $5.99 | 10,200 | — | — |
| 2024-10-07 | $6.11 | $6.11 | 16,700 | — | — |
| 2024-10-04 | $5.68 | $5.68 | 11,900 | — | — |
| 2024-10-03 | $5.60 | $5.60 | 10,100 | — | — |
| 2024-10-02 | $5.69 | $5.69 | 22,500 | — | — |
| 2024-10-01 | $5.80 | $5.80 | 23,200 | — | — |
| 2024-09-30 | $6.65 | $6.65 | 27,400 | — | — |
| 2024-09-27 | $6.53 | $6.53 | 25,200 | — | — |
| 2024-09-26 | $6.10 | $6.10 | 14,500 | — | — |
| 2024-09-25 | $6.00 | $6.00 | 41,400 | — | — |
| 2024-09-24 | $6.01 | $6.01 | 60,400 | — | — |
| 2024-09-23 | $5.85 | $5.85 | 40,400 | — | — |
| 2024-09-20 | $5.19 | $5.19 | 42,100 | — | — |
| 2024-09-19 | $5.00 | $5.00 | 32,500 | — | — |
| 2024-09-18 | $4.37 | $4.37 | 5,800 | — | — |
| 2024-09-17 | $4.30 | $4.30 | 7,800 | — | — |
| 2024-09-16 | $4.32 | $4.32 | 2,900 | — | — |
| 2024-09-13 | $4.43 | $4.43 | 14,100 | — | — |
| 2024-09-12 | $4.20 | $4.20 | 12,100 | — | — |
| 2024-09-11 | $4.29 | $4.29 | 9,400 | — | — |
| 2024-09-10 | $3.96 | $3.96 | 19,900 | — | — |
| 2024-09-09 | $4.03 | $4.03 | 3,700 | — | — |
| 2024-09-06 | $3.94 | $3.93 | 6,600 | — | — |
| 2024-09-05 | $4.06 | $4.06 | 5,500 | — | — |
| 2024-09-04 | $4.35 | $4.35 | 6,500 | — | — |
| 2024-09-03 | $4.25 | $4.25 | 25,000 | — | — |
| 2024-08-30 | $4.49 | $4.49 | 12,700 | — | — |
| 2024-08-29 | $3.99 | $3.99 | 11,700 | — | — |
| 2024-08-28 | $4.16 | $4.16 | 4,100 | — | — |
| 2024-08-27 | $3.90 | $3.90 | 8,800 | — | — |
| 2024-08-26 | $3.87 | $3.87 | 11,100 | — | — |
| 2024-08-23 | $3.77 | $3.77 | 5,900 | — | — |
| 2024-08-22 | $3.58 | $3.58 | 7,900 | — | — |
| 2024-08-21 | $3.62 | $3.62 | 5,900 | — | — |
| 2024-08-20 | $3.61 | $3.61 | 8,000 | — | — |
| 2024-08-19 | $3.35 | $3.35 | 2,400 | — | — |
| 2024-08-16 | $3.38 | $3.38 | 4,700 | — | — |
| 2024-08-15 | $3.33 | $3.33 | 2,300 | — | — |
| 2024-08-14 | $3.33 | $3.33 | 2,400 | — | — |
| 2024-08-13 | $3.40 | $3.40 | 6,500 | — | — |
| 2024-08-12 | $3.24 | $3.24 | 3,000 | — | — |
| 2024-08-09 | $3.21 | $3.21 | 2,400 | — | — |
| 2024-08-08 | $3.31 | $3.31 | 9,100 | — | — |
| 2024-08-07 | $3.31 | $3.31 | 4,500 | — | — |
| 2024-08-06 | $3.32 | $3.32 | 2,300 | — | — |
| 2024-08-05 | $3.35 | $3.35 | 19,100 | — | — |
| 2024-08-02 | $3.38 | $3.38 | 11,200 | — | — |
| 2024-08-01 | $3.49 | $3.49 | 3,300 | — | — |
| 2024-07-31 | $3.66 | $3.66 | 5,500 | — | — |
| 2024-07-30 | $3.52 | $3.52 | 8,200 | — | — |
| 2024-07-29 | $3.36 | $3.36 | 27,700 | — | — |
| 2024-07-26 | $3.71 | $3.71 | 7,000 | — | — |
| 2024-07-25 | $3.50 | $3.50 | 13,200 | — | — |
| 2024-07-24 | $3.70 | $3.70 | 14,700 | — | — |
| 2024-07-23 | $3.93 | $3.93 | 9,000 | — | — |
| 2024-07-22 | $3.95 | $3.95 | 3,800 | — | — |
| 2024-07-19 | $4.00 | $4.00 | 8,200 | — | — |
| 2024-07-18 | $3.99 | $3.99 | 600 | — | — |
| 2024-07-17 | $3.94 | $3.94 | 2,000 | — | — |
| 2024-07-16 | $4.06 | $4.06 | 25,400 | — | — |
| 2024-07-15 | $3.87 | $3.87 | 3,600 | — | — |
| 2024-07-12 | $3.82 | $3.82 | 9,500 | — | — |
| 2024-07-11 | $3.84 | $3.84 | 6,400 | — | — |
| 2024-07-10 | $3.89 | $3.89 | 1,700 | — | — |
| 2024-07-09 | $3.85 | $3.85 | 13,500 | — | — |
| 2024-07-08 | $3.91 | $3.91 | 7,000 | — | — |
| 2024-07-05 | $3.89 | $3.89 | 6,300 | — | — |
| 2024-07-03 | $3.80 | $3.80 | 6,000 | — | — |
| 2024-07-02 | $3.90 | $3.90 | 4,600 | — | — |
| 2024-07-01 | $3.91 | $3.91 | 9,100 | — | — |
| 2024-06-28 | $4.01 | $4.01 | 8,300 | — | — |
| 2024-06-27 | $4.26 | $4.26 | 2,100 | — | — |
| 2024-06-26 | $4.14 | $4.14 | 7,400 | — | — |
| 2024-06-25 | $3.98 | $3.98 | 11,800 | — | — |
| 2024-06-24 | $4.02 | $4.02 | 2,200 | — | — |
| 2024-06-21 | $4.03 | $4.03 | 7,800 | — | — |
| 2024-06-20 | $4.00 | $4.00 | 26,800 | — | — |
| 2024-06-18 | $3.90 | $3.90 | 5,800 | — | — |
| 2024-06-17 | $3.72 | $3.72 | 26,900 | — | — |
| 2024-06-14 | $4.10 | $4.10 | 7,900 | — | — |
| 2024-06-13 | $4.20 | $4.20 | 9,100 | — | — |
| 2024-06-12 | $4.27 | $4.27 | 13,400 | — | — |
| 2024-06-11 | $4.54 | $4.54 | 12,800 | — | — |
| 2024-06-10 | $4.94 | $4.94 | 3,200 | — | — |
| 2024-06-07 | $5.03 | $5.03 | 3,700 | — | — |
| 2024-06-06 | $5.01 | $5.01 | 4,100 | — | — |
| 2024-06-05 | $5.24 | $5.24 | 13,300 | — | — |
| 2024-06-04 | $5.48 | $5.48 | 6,600 | — | — |
| 2024-06-03 | $5.89 | $5.89 | 17,400 | — | — |
| 2024-05-31 | $5.90 | $5.90 | 16,300 | — | — |
| 2024-05-30 | $5.65 | $5.65 | 6,600 | — | — |
| 2024-05-29 | $6.07 | $6.07 | 1,600 | — | — |
| 2024-05-28 | $6.05 | $6.05 | 8,600 | — | — |
| 2024-05-24 | $6.40 | $6.40 | 4,300 | — | — |
| 2024-05-23 | $6.32 | $6.32 | 10,900 | — | — |
| 2024-05-22 | $6.36 | $6.36 | 8,200 | — | — |
| 2024-05-21 | $6.25 | $6.25 | 18,500 | — | — |
| 2024-05-20 | $5.94 | $5.94 | 12,500 | — | — |
| 2024-05-17 | $5.85 | $5.85 | 9,700 | — | — |
| 2024-05-16 | $5.85 | $5.85 | 10,800 | — | — |
| 2024-05-15 | $5.82 | $5.82 | 4,000 | — | — |
| 2024-05-14 | $5.88 | $5.88 | 6,100 | — | — |
| 2024-05-13 | $5.67 | $5.67 | 7,200 | — | — |
| 2024-05-10 | $5.90 | $5.90 | 8,200 | — | — |
| 2024-05-09 | $5.55 | $5.55 | 6,600 | — | — |
| 2024-05-08 | $5.65 | $5.65 | 12,200 | — | — |
| 2024-05-07 | $5.70 | $5.70 | 9,000 | — | — |
| 2024-05-06 | $5.36 | $5.36 | 6,200 | — | — |
| 2024-05-03 | $5.40 | $5.40 | 10,000 | — | — |
| 2024-05-02 | $5.33 | $5.33 | 5,900 | — | — |
| 2024-05-01 | $5.60 | $5.60 | 12,500 | — | — |
| 2024-04-30 | $5.05 | $5.05 | 6,400 | — | — |
| 2024-04-29 | $4.81 | $4.81 | 0 | — | — |
| 2024-04-26 | $4.81 | $4.81 | 5,300 | — | — |
| 2024-04-25 | $4.92 | $4.92 | 21,900 | — | — |
| 2024-04-24 | $5.01 | $5.01 | 11,200 | — | — |
| 2024-04-23 | $5.06 | $5.06 | 9,500 | — | — |
| 2024-04-22 | $5.20 | $5.20 | 4,900 | — | — |
| 2024-04-19 | $5.29 | $5.29 | 29,500 | — | — |
| 2024-04-18 | $5.46 | $5.46 | 7,500 | — | — |
| 2024-04-17 | $5.20 | $5.20 | 19,400 | — | — |
| 2024-04-16 | $5.55 | $5.55 | 37,800 | — | — |
| 2024-04-15 | $5.94 | $5.94 | 64,500 | — | — |
| 2024-04-12 | $5.13 | $5.13 | 8,900 | — | — |
| 2024-04-11 | $5.35 | $5.35 | 11,800 | — | — |
| 2024-04-10 | $5.42 | $5.42 | 21,800 | — | — |
| 2024-04-09 | $5.76 | $5.76 | 28,800 | — | — |
| 2024-04-08 | $4.75 | $4.75 | 9,500 | — | — |
| 2024-04-05 | $4.60 | $4.60 | 4,100 | — | — |
| 2024-04-04 | $4.61 | $4.61 | 15,300 | — | — |
| 2024-04-03 | $4.40 | $4.40 | 1,600 | — | — |
| 2024-04-02 | $4.42 | $4.42 | 8,400 | — | — |
| 2024-04-01 | $4.46 | $4.46 | 11,800 | — | — |
| 2024-03-28 | $4.30 | $4.30 | 4,800 | — | — |
| 2024-03-27 | $4.48 | $4.48 | 3,500 | — | — |
| 2024-03-26 | $4.29 | $4.29 | 20,400 | — | — |
| 2024-03-25 | $4.63 | $4.63 | 7,100 | — | — |
| 2024-03-22 | $4.65 | $4.65 | 13,600 | — | — |
| 2024-03-21 | $4.53 | $4.53 | 23,500 | — | — |
| 2024-03-20 | $4.40 | $4.40 | 9,000 | — | — |
| 2024-03-19 | $4.51 | $4.51 | 6,400 | — | — |
| 2024-03-18 | $4.51 | $4.51 | 10,700 | — | — |
| 2024-03-15 | $4.48 | $4.48 | 10,700 | — | — |
| 2024-03-14 | $4.49 | $4.49 | 5,900 | — | — |
| 2024-03-13 | $4.48 | $4.48 | 14,000 | — | — |
| 2024-03-12 | $4.28 | $4.28 | 23,700 | — | — |
| 2024-03-11 | $4.15 | $4.15 | 14,300 | — | — |
| 2024-03-08 | $4.16 | $4.16 | 22,800 | — | — |
| 2024-03-07 | $4.15 | $4.15 | 17,800 | — | — |
| 2024-03-06 | $3.77 | $3.77 | 24,500 | — | — |
| 2024-03-05 | $3.89 | $3.89 | 20,400 | — | — |
| 2024-03-04 | $4.00 | $4.00 | 33,300 | — | — |
| 2024-03-01 | $3.74 | $3.74 | 26,600 | — | — |
| 2024-02-29 | $3.55 | $3.55 | 19,100 | — | — |
| 2024-02-28 | $3.80 | $3.80 | 5,600 | — | — |
| 2024-02-27 | $3.75 | $3.75 | 10,400 | — | — |
| 2024-02-26 | $3.60 | $3.60 | 6,200 | — | — |
| 2024-02-23 | $3.71 | $3.71 | 5,800 | — | — |
| 2024-02-22 | $3.68 | $3.68 | 17,200 | — | — |
| 2024-02-21 | $3.52 | $3.52 | 52,000 | — | — |
| 2024-02-20 | $3.31 | $3.31 | 9,200 | — | — |
| 2024-02-16 | $3.43 | $3.43 | 9,600 | — | — |
| 2024-02-15 | $3.18 | $3.18 | 22,600 | — | — |
| 2024-02-14 | $3.07 | $3.07 | 6,900 | — | — |
| 2024-02-13 | $3.02 | $3.02 | 8,300 | — | — |
| 2024-02-12 | $3.15 | $3.15 | 7,900 | — | — |
| 2024-02-09 | $3.14 | $3.14 | 5,600 | — | — |
| 2024-02-08 | $3.18 | $3.18 | 3,800 | — | — |
| 2024-02-07 | $3.13 | $3.13 | 7,600 | — | — |
| 2024-02-06 | $3.31 | $3.31 | 20,200 | — | — |
| 2024-02-05 | $3.14 | $3.14 | 6,700 | — | — |
| 2024-02-02 | $3.34 | $3.34 | 8,500 | — | — |
| 2024-02-01 | $3.24 | $3.24 | 5,200 | — | — |
| 2024-01-31 | $3.14 | $3.14 | 5,900 | — | — |
| 2024-01-30 | $3.34 | $3.34 | 12,300 | — | — |
| 2024-01-29 | $2.98 | $2.98 | 6,800 | — | — |
| 2024-01-26 | $2.99 | $2.99 | 10,500 | — | — |
| 2024-01-25 | $2.94 | $2.94 | 26,500 | — | — |
| 2024-01-24 | $3.37 | $3.37 | 6,700 | — | — |
| 2024-01-23 | $3.14 | $3.14 | 15,300 | — | — |
| 2024-01-22 | $3.30 | $3.30 | 5,300 | — | — |
| 2024-01-19 | $3.33 | $3.33 | 19,900 | — | — |
| 2024-01-18 | $3.37 | $3.37 | 28,000 | — | — |
| 2024-01-17 | $3.50 | $3.50 | 21,900 | — | — |
| 2024-01-16 | $3.61 | $3.61 | 8,900 | — | — |
| 2024-01-12 | $3.65 | $3.65 | 9,200 | — | — |
| 2024-01-11 | $3.60 | $3.60 | 14,800 | — | — |
| 2024-01-10 | $3.66 | $3.66 | 4,100 | — | — |
| 2024-01-09 | $3.59 | $3.59 | 30,100 | — | — |
| 2024-01-08 | $3.90 | $3.90 | 3,500 | — | — |
| 2024-01-05 | $3.93 | $3.93 | 24,900 | — | — |
| 2024-01-04 | $4.05 | $4.05 | 5,100 | — | — |
| 2024-01-03 | $4.08 | $4.08 | 11,900 | — | — |
| 2024-01-02 | $4.16 | $4.16 | 35,600 | — | — |