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
- 2024-09-05 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 | $4.41 | $4.41 | 20,500 | — | — |
| 2024-12-30 | $4.18 | $4.18 | 62,400 | — | — |
| 2024-12-27 | $4.23 | $4.23 | 124,200 | — | — |
| 2024-12-26 | $4.15 | $4.15 | 13,800 | — | — |
| 2024-12-24 | $3.85 | $3.85 | 2,300 | — | — |
| 2024-12-23 | $4.05 | $4.05 | 30,300 | — | — |
| 2024-12-20 | $4.17 | $4.17 | 4,400 | — | — |
| 2024-12-19 | $4.11 | $4.11 | 18,600 | — | — |
| 2024-12-18 | $4.10 | $4.10 | 26,600 | — | — |
| 2024-12-17 | $4.06 | $4.06 | 11,600 | — | — |
| 2024-12-16 | $4.00 | $4.00 | 18,400 | — | — |
| 2024-12-13 | $4.00 | $4.00 | 166,400 | — | — |
| 2024-12-12 | $4.15 | $4.15 | 8,400 | — | — |
| 2024-12-11 | $4.34 | $4.34 | 118,400 | — | — |
| 2024-12-10 | $4.04 | $4.04 | 19,700 | — | — |
| 2024-12-09 | $4.17 | $4.17 | 74,800 | — | — |
| 2024-12-06 | $4.33 | $4.33 | 57,100 | — | — |
| 2024-12-05 | $4.49 | $4.49 | 43,100 | — | — |
| 2024-12-04 | $4.61 | $4.61 | 32,400 | — | — |
| 2024-12-03 | $4.31 | $4.31 | 27,500 | — | — |
| 2024-12-02 | $4.62 | $4.62 | 126,500 | — | — |
| 2024-11-29 | $4.58 | $4.58 | 12,900 | — | — |
| 2024-11-27 | $4.54 | $4.54 | 29,500 | — | — |
| 2024-11-26 | $4.43 | $4.43 | 52,100 | — | — |
| 2024-11-25 | $4.36 | $4.36 | 40,800 | — | — |
| 2024-11-22 | $4.68 | $4.68 | 25,000 | — | — |
| 2024-11-21 | $4.74 | $4.74 | 43,100 | — | — |
| 2024-11-20 | $4.98 | $4.98 | 74,500 | — | — |
| 2024-11-19 | $4.55 | $4.55 | 143,400 | — | — |
| 2024-11-18 | $4.64 | $4.64 | 142,300 | — | — |
| 2024-11-15 | $4.35 | $4.35 | 142,600 | — | — |
| 2024-11-14 | $4.16 | $4.16 | 149,200 | — | — |
| 2024-11-13 | $4.22 | $4.22 | 149,600 | — | — |
| 2024-11-12 | $4.35 | $4.35 | 222,400 | — | — |
| 2024-11-11 | $4.03 | $4.03 | 182,900 | — | — |
| 2024-11-08 | $4.31 | $4.31 | 155,000 | — | — |
| 2024-11-07 | $4.59 | $4.59 | 151,900 | — | — |
| 2024-11-06 | $4.29 | $4.29 | 295,800 | — | — |
| 2024-11-05 | $4.16 | $4.16 | 122,000 | — | — |
| 2024-11-04 | $3.81 | $3.81 | 120,300 | — | — |
| 2024-11-01 | $3.86 | $3.86 | 114,900 | — | — |
| 2024-10-31 | $4.00 | $4.00 | 207,900 | — | — |
| 2024-10-30 | $4.22 | $4.22 | 119,200 | — | — |
| 2024-10-29 | $4.10 | $4.10 | 133,200 | — | — |
| 2024-10-28 | $4.61 | $4.61 | 118,900 | — | — |
| 2024-10-25 | $4.55 | $4.55 | 103,700 | — | — |
| 2024-10-24 | $4.48 | $4.48 | 128,400 | — | — |
| 2024-10-23 | $4.50 | $4.50 | 82,900 | — | — |
| 2024-10-22 | $4.97 | $4.97 | 110,400 | — | — |
| 2024-10-21 | $4.88 | $4.88 | 187,700 | — | — |
| 2024-10-18 | $4.52 | $4.52 | 123,300 | — | — |
| 2024-10-17 | $4.54 | $4.54 | 491,500 | — | — |
| 2024-10-16 | $4.99 | $4.99 | 168,100 | — | — |
| 2024-10-15 | $5.43 | $5.43 | 343,800 | — | — |
| 2024-10-14 | $5.20 | $5.20 | 127,600 | — | — |
| 2024-10-11 | $5.38 | $5.38 | 184,100 | — | — |
| 2024-10-10 | $5.03 | $5.03 | 140,900 | — | — |
| 2024-10-09 | $4.80 | $4.80 | 462,300 | — | — |
| 2024-10-08 | $4.91 | $4.91 | 169,500 | — | — |
| 2024-10-07 | $5.70 | $5.70 | 115,800 | — | — |
| 2024-10-04 | $5.79 | $5.79 | 341,800 | — | — |
| 2024-10-03 | $5.92 | $5.92 | 178,000 | — | — |
| 2024-10-02 | $6.44 | $6.44 | 373,700 | — | — |
| 2024-10-01 | $5.40 | $5.40 | 227,200 | — | — |
| 2024-09-30 | $5.61 | $5.61 | 210,900 | — | — |
| 2024-09-27 | $4.83 | $4.83 | 28,900 | — | — |
| 2024-09-26 | $4.99 | $4.99 | 578,300 | — | — |
| 2024-09-25 | $5.45 | $5.45 | 382,300 | — | — |
| 2024-09-24 | $4.42 | $4.42 | 140,900 | — | — |
| 2024-09-23 | $4.34 | $4.34 | 1,137,800 | — | — |
| 2024-09-20 | $4.22 | $4.22 | 123,800 | — | — |
| 2024-09-19 | $4.25 | $4.25 | 94,900 | — | — |
| 2024-09-18 | $4.32 | $4.32 | 84,600 | — | — |
| 2024-09-17 | $4.03 | $4.03 | 88,100 | — | — |
| 2024-09-16 | $4.49 | $4.49 | 321,700 | — | — |
| 2024-09-13 | $4.10 | $4.10 | 174,700 | — | — |
| 2024-09-12 | $3.88 | $3.88 | 264,600 | — | — |
| 2024-09-11 | $3.35 | $3.35 | 72,200 | — | — |
| 2024-09-10 | $3.59 | $3.59 | 67,000 | — | — |
| 2024-09-09 | $3.54 | $3.54 | 167,900 | — | — |
| 2024-09-06 | $3.90 | $3.90 | 596,400 | — | — |
| 2024-09-05 | $3.78 | $3.78 | 2,242,800 | — | — |