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
- 2009-10-12 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 | $4.94 | $4.94 | 861,000 | — | — |
| 2024-12-30 | $7.42 | $7.42 | 1,485,500 | — | — |
| 2024-12-27 | $5.53 | $5.53 | 1,104,200 | — | — |
| 2024-12-26 | $3.84 | $3.84 | 504,900 | — | — |
| 2024-12-24 | $3.11 | $3.11 | 470,600 | — | — |
| 2024-12-23 | $3.68 | $3.68 | 1,350,900 | — | — |
| 2024-12-20 | $2.95 | $2.95 | 717,100 | — | — |
| 2024-12-19 | $2.35 | $2.35 | 666,600 | — | — |
| 2024-12-18 | $3.17 | $3.17 | 990,600 | — | — |
| 2024-12-17 | $3.49 | $3.49 | 1,497,200 | — | — |
| 2024-12-16 | $2.40 | $2.40 | 445,900 | — | — |
| 2024-12-13 | $2.06 | $2.06 | 119,100 | — | — |
| 2024-12-12 | $1.98 | $1.98 | 113,000 | — | — |
| 2024-12-11 | $1.95 | $1.95 | 89,800 | — | — |
| 2024-12-10 | $2.05 | $2.05 | 245,300 | — | — |
| 2024-12-09 | $2.03 | $2.03 | 684,700 | — | — |
| 2024-12-06 | $1.86 | $1.86 | 229,500 | — | — |
| 2024-12-05 | $1.71 | $1.71 | 137,200 | — | — |
| 2024-12-04 | $1.76 | $1.76 | 154,000 | — | — |
| 2024-12-03 | $1.80 | $1.80 | 115,900 | — | — |
| 2024-12-02 | $1.84 | $1.84 | 444,100 | — | — |
| 2024-11-29 | $1.82 | $1.82 | 204,300 | — | — |
| 2024-11-27 | $1.90 | $1.90 | 178,400 | — | — |
| 2024-11-26 | $2.08 | $2.08 | 475,700 | — | — |
| 2024-11-25 | $1.80 | $1.80 | 698,500 | — | — |
| 2024-11-22 | $2.15 | $2.15 | 459,000 | — | — |
| 2024-11-21 | $2.29 | $2.29 | 824,300 | — | — |
| 2024-11-20 | $2.00 | $2.00 | 3,902,100 | — | — |
| 2024-11-19 | $1.94 | $1.94 | 1,397,000 | — | — |
| 2024-11-18 | $1.61 | $1.61 | 401,000 | — | — |
| 2024-11-15 | $1.40 | $1.40 | 45,100 | — | — |
| 2024-11-14 | $1.44 | $1.44 | 68,100 | — | — |
| 2024-11-13 | $1.37 | $1.37 | 35,900 | — | — |
| 2024-11-12 | $1.44 | $1.44 | 57,900 | — | — |
| 2024-11-11 | $1.50 | $1.50 | 194,600 | — | — |
| 2024-11-08 | $1.35 | $1.35 | 103,700 | — | — |
| 2024-11-07 | $1.30 | $1.30 | 212,000 | — | — |
| 2024-11-06 | $1.44 | $1.44 | 174,600 | — | — |
| 2024-11-05 | $1.50 | $1.50 | 107,700 | — | — |
| 2024-11-04 | $1.56 | $1.56 | 253,200 | — | — |
| 2024-11-01 | $1.48 | $1.48 | 110,700 | — | — |
| 2024-10-31 | $1.72 | $1.72 | 591,600 | — | — |
| 2024-10-30 | $1.84 | $1.84 | 1,422,100 | — | — |
| 2024-10-29 | $1.43 | $1.43 | 761,000 | — | — |
| 2024-10-28 | $1.66 | $1.66 | 29,800 | — | — |
| 2024-10-25 | $1.62 | $1.62 | 25,100 | — | — |
| 2024-10-24 | $1.59 | $1.59 | 14,500 | — | — |
| 2024-10-23 | $1.59 | $1.59 | 18,600 | — | — |
| 2024-10-22 | $1.64 | $1.64 | 20,100 | — | — |
| 2024-10-21 | $1.66 | $1.66 | 22,900 | — | — |
| 2024-10-18 | $1.64 | $1.64 | 24,400 | — | — |
| 2024-10-17 | $1.63 | $1.63 | 45,000 | — | — |
| 2024-10-16 | $1.51 | $1.51 | 7,200 | — | — |
| 2024-10-15 | $1.43 | $1.43 | 41,900 | — | — |
| 2024-10-14 | $1.53 | $1.53 | 15,700 | — | — |
| 2024-10-11 | $1.54 | $1.54 | 8,400 | — | — |
| 2024-10-10 | $1.55 | $1.55 | 11,700 | — | — |
| 2024-10-09 | $1.59 | $1.59 | 9,200 | — | — |
| 2024-10-08 | $1.57 | $1.57 | 44,500 | — | — |
| 2024-10-07 | $1.61 | $1.61 | 23,400 | — | — |
| 2024-10-04 | $1.56 | $1.56 | 31,700 | — | — |
| 2024-10-03 | $1.57 | $1.57 | 29,200 | — | — |
| 2024-10-02 | $1.65 | $1.65 | 64,000 | — | — |
| 2024-10-01 | $1.60 | $1.60 | 66,800 | — | — |
| 2024-09-30 | $1.67 | $1.67 | 108,400 | — | — |
| 2024-09-27 | $1.78 | $1.78 | 79,900 | — | — |
| 2024-09-26 | $1.85 | $1.85 | 28,900 | — | — |
| 2024-09-25 | $1.82 | $1.82 | 39,700 | — | — |
| 2024-09-24 | $1.86 | $1.86 | 96,500 | — | — |
| 2024-09-23 | $2.08 | $2.08 | 170,300 | — | — |
| 2024-09-20 | $1.79 | $1.79 | 57,100 | — | — |
| 2024-09-19 | $1.95 | $1.95 | 171,800 | — | — |
| 2024-09-18 | $1.71 | $1.71 | 91,600 | — | — |
| 2024-09-17 | $1.73 | $1.73 | 198,100 | — | — |
| 2024-09-16 | $1.92 | $1.92 | 109,213 | — | — |
| 2024-09-13 | $2.08 | $2.08 | 104,113 | — | — |
| 2024-09-12 | $2.24 | $2.24 | 29,913 | — | — |
| 2024-09-11 | $2.16 | $2.16 | 11,538 | — | — |
| 2024-09-10 | $2.16 | $2.16 | 13,700 | — | — |
| 2024-09-09 | $2.40 | $2.40 | 6,575 | — | — |
| 2024-09-06 | $2.80 | $2.80 | 19,250 | — | — |
| 2024-09-05 | $2.72 | $2.72 | 56,413 | — | — |
| 2024-09-04 | $3.60 | $3.60 | 15,213 | — | — |
| 2024-09-03 | $3.44 | $3.44 | 21,713 | — | — |
| 2024-08-30 | $3.36 | $3.36 | 14,038 | — | — |
| 2024-08-29 | $3.36 | $3.36 | 8,138 | — | — |
| 2024-08-28 | $3.28 | $3.28 | 7,463 | — | — |
| 2024-08-27 | $3.20 | $3.20 | 8,700 | — | — |
| 2024-08-26 | $3.44 | $3.44 | 6,413 | — | — |
| 2024-08-23 | $3.44 | $3.44 | 8,550 | — | — |
| 2024-08-22 | $3.12 | $3.12 | 32,688 | — | — |
| 2024-08-21 | $3.28 | $3.28 | 218,438 | — | — |
| 2024-08-20 | $4.08 | $4.08 | 59,350 | — | — |
| 2024-08-19 | $3.52 | $3.52 | 75,500 | — | — |
| 2024-08-16 | $2.48 | $2.48 | 8,988 | — | — |
| 2024-08-15 | $2.40 | $2.40 | 15,400 | — | — |
| 2024-08-14 | $2.56 | $2.56 | 106,175 | — | — |
| 2024-08-13 | $2.88 | $2.88 | 3,238 | — | — |
| 2024-08-12 | $3.12 | $3.12 | 17,875 | — | — |
| 2024-08-09 | $3.20 | $3.20 | 9,900 | — | — |
| 2024-08-08 | $3.28 | $3.28 | 3,050 | — | — |
| 2024-08-07 | $3.36 | $3.36 | 34,625 | — | — |
| 2024-08-06 | $3.04 | $3.04 | 6,288 | — | — |
| 2024-08-05 | $2.96 | $2.96 | 17,900 | — | — |
| 2024-08-02 | $3.68 | $3.68 | 913 | — | — |
| 2024-08-01 | $3.76 | $3.76 | 2,288 | — | — |
| 2024-07-31 | $3.76 | $3.76 | 5,550 | — | — |
| 2024-07-30 | $3.68 | $3.68 | 1,038 | — | — |
| 2024-07-29 | $3.68 | $3.68 | 3,850 | — | — |
| 2024-07-26 | $3.68 | $3.68 | 4,188 | — | — |
| 2024-07-25 | $4.08 | $4.08 | 4,300 | — | — |
| 2024-07-24 | $3.84 | $3.84 | 4,100 | — | — |
| 2024-07-23 | $3.84 | $3.84 | 4,175 | — | — |
| 2024-07-22 | $3.92 | $3.92 | 23,800 | — | — |
| 2024-07-19 | $3.84 | $3.84 | 2,363 | — | — |
| 2024-07-18 | $3.92 | $3.92 | 8,463 | — | — |
| 2024-07-17 | $3.92 | $3.92 | 2,525 | — | — |
| 2024-07-16 | $3.76 | $3.76 | 7,300 | — | — |
| 2024-07-15 | $4.00 | $4.00 | 2,638 | — | — |
| 2024-07-12 | $3.84 | $3.84 | 2,263 | — | — |
| 2024-07-11 | $3.92 | $3.92 | 1,725 | — | — |
| 2024-07-10 | $3.84 | $3.84 | 3,638 | — | — |
| 2024-07-09 | $3.92 | $3.92 | 4,263 | — | — |
| 2024-07-08 | $3.84 | $3.84 | 6,925 | — | — |
| 2024-07-05 | $3.84 | $3.84 | 11,613 | — | — |
| 2024-07-03 | $3.76 | $3.76 | 5,925 | — | — |
| 2024-07-02 | $3.44 | $3.44 | 3,438 | — | — |
| 2024-07-01 | $3.60 | $3.60 | 23,325 | — | — |
| 2024-06-28 | $4.08 | $4.08 | 988 | — | — |
| 2024-06-27 | $4.08 | $4.08 | 9,688 | — | — |
| 2024-06-26 | $4.08 | $4.08 | 5,000 | — | — |
| 2024-06-25 | $4.08 | $4.08 | 2,788 | — | — |
| 2024-06-24 | $4.00 | $4.00 | 6,063 | — | — |
| 2024-06-21 | $4.24 | $4.24 | 19,488 | — | — |
| 2024-06-20 | $4.48 | $4.48 | 9,488 | — | — |
| 2024-06-18 | $4.80 | $4.80 | 6,863 | — | — |
| 2024-06-17 | $4.80 | $4.80 | 3,500 | — | — |
| 2024-06-14 | $4.80 | $4.80 | 1,338 | — | — |
| 2024-06-13 | $4.48 | $4.48 | 14,300 | — | — |
| 2024-06-12 | $4.88 | $4.88 | 1,813 | — | — |
| 2024-06-11 | $4.88 | $4.88 | 4,988 | — | — |
| 2024-06-10 | $4.72 | $4.72 | 7,288 | — | — |
| 2024-06-07 | $4.88 | $4.88 | 6,888 | — | — |
| 2024-06-06 | $4.80 | $4.80 | 14,725 | — | — |
| 2024-06-05 | $5.12 | $5.12 | 7,638 | — | — |
| 2024-06-04 | $5.28 | $5.28 | 2,388 | — | — |
| 2024-06-03 | $5.44 | $5.44 | 5,738 | — | — |
| 2024-05-31 | $5.44 | $5.44 | 2,975 | — | — |
| 2024-05-30 | $5.44 | $5.44 | 5,588 | — | — |
| 2024-05-29 | $5.60 | $5.60 | 4,775 | — | — |
| 2024-05-28 | $5.52 | $5.52 | 13,338 | — | — |
| 2024-05-24 | $5.12 | $5.12 | 3,563 | — | — |
| 2024-05-23 | $5.12 | $5.12 | 4,388 | — | — |
| 2024-05-22 | $5.12 | $5.12 | 34,125 | — | — |
| 2024-05-21 | $5.28 | $5.28 | 39,700 | — | — |
| 2024-05-20 | $6.48 | $6.48 | 5,288 | — | — |
| 2024-05-17 | $6.40 | $6.40 | 9,025 | — | — |
| 2024-05-16 | $6.64 | $6.64 | 12,775 | — | — |
| 2024-05-15 | $6.40 | $6.40 | 3,963 | — | — |
| 2024-05-14 | $6.40 | $6.40 | 4,438 | — | — |
| 2024-05-13 | $6.32 | $6.32 | 5,350 | — | — |
| 2024-05-10 | $6.48 | $6.48 | 9,975 | — | — |
| 2024-05-09 | $6.32 | $6.32 | 3,138 | — | — |
| 2024-05-08 | $6.24 | $6.24 | 3,663 | — | — |
| 2024-05-07 | $6.16 | $6.16 | 15,613 | — | — |
| 2024-05-06 | $6.88 | $6.88 | 6,575 | — | — |
| 2024-05-03 | $6.96 | $6.96 | 3,400 | — | — |
| 2024-05-02 | $7.36 | $7.36 | 4,813 | — | — |
| 2024-05-01 | $7.20 | $7.20 | 2,788 | — | — |
| 2024-04-30 | $7.20 | $7.20 | 3,700 | — | — |
| 2024-04-29 | $7.36 | $7.36 | 7,625 | — | — |
| 2024-04-26 | $7.36 | $7.36 | 14,800 | — | — |
| 2024-04-25 | $7.20 | $7.20 | 6,250 | — | — |
| 2024-04-24 | $7.28 | $7.28 | 8,788 | — | — |
| 2024-04-23 | $7.28 | $7.28 | 7,300 | — | — |
| 2024-04-22 | $7.20 | $7.20 | 27,713 | — | — |
| 2024-04-19 | $6.56 | $6.56 | 2,975 | — | — |
| 2024-04-18 | $6.72 | $6.72 | 7,350 | — | — |
| 2024-04-17 | $6.72 | $6.72 | 1,925 | — | — |
| 2024-04-16 | $7.04 | $7.04 | 4,125 | — | — |
| 2024-04-15 | $6.64 | $6.64 | 9,575 | — | — |
| 2024-04-12 | $6.80 | $6.80 | 6,725 | — | — |
| 2024-04-11 | $6.64 | $6.64 | 2,638 | — | — |
| 2024-04-10 | $6.40 | $6.40 | 7,538 | — | — |
| 2024-04-09 | $6.80 | $6.80 | 17,338 | — | — |
| 2024-04-08 | $6.64 | $6.64 | 6,100 | — | — |
| 2024-04-05 | $6.32 | $6.32 | 6,638 | — | — |
| 2024-04-04 | $6.48 | $6.48 | 3,738 | — | — |
| 2024-04-03 | $6.32 | $6.32 | 15,713 | — | — |
| 2024-04-02 | $6.56 | $6.56 | 4,875 | — | — |
| 2024-04-01 | $6.48 | $6.48 | 8,013 | — | — |
| 2024-03-28 | $7.20 | $7.20 | 12,175 | — | — |
| 2024-03-27 | $6.56 | $6.56 | 8,975 | — | — |
| 2024-03-26 | $6.64 | $6.64 | 5,975 | — | — |
| 2024-03-25 | $6.80 | $6.80 | 7,413 | — | — |
| 2024-03-22 | $6.56 | $6.56 | 7,788 | — | — |
| 2024-03-21 | $6.88 | $6.88 | 12,600 | — | — |
| 2024-03-20 | $7.20 | $7.20 | 29,750 | — | — |
| 2024-03-19 | $6.48 | $6.48 | 25,450 | — | — |
| 2024-03-18 | $5.60 | $5.60 | 22,713 | — | — |
| 2024-03-15 | $5.76 | $5.76 | 5,525 | — | — |
| 2024-03-14 | $5.68 | $5.68 | 33,863 | — | — |
| 2024-03-13 | $5.84 | $5.84 | 26,238 | — | — |
| 2024-03-12 | $5.68 | $5.68 | 5,325 | — | — |
| 2024-03-11 | $5.68 | $5.68 | 15,175 | — | — |
| 2024-03-08 | $6.32 | $6.32 | 15,288 | — | — |
| 2024-03-07 | $6.64 | $6.64 | 16,388 | — | — |
| 2024-03-06 | $6.88 | $6.88 | 15,688 | — | — |
| 2024-03-05 | $7.20 | $7.20 | 23,850 | — | — |
| 2024-03-04 | $7.92 | $7.92 | 19,475 | — | — |
| 2024-03-01 | $8.08 | $8.08 | 8,488 | — | — |
| 2024-02-29 | $8.00 | $8.00 | 17,688 | — | — |
| 2024-02-28 | $8.08 | $8.08 | 47,188 | — | — |
| 2024-02-27 | $7.76 | $7.76 | 16,563 | — | — |
| 2024-02-26 | $7.92 | $7.92 | 46,650 | — | — |
| 2024-02-23 | $7.28 | $7.28 | 20,388 | — | — |
| 2024-02-22 | $7.92 | $7.92 | 91,663 | — | — |
| 2024-02-21 | $8.08 | $8.08 | 57,725 | — | — |
| 2024-02-20 | $8.56 | $8.56 | 285,263 | — | — |
| 2024-02-16 | $7.12 | $7.12 | 24,275 | — | — |
| 2024-02-15 | $6.64 | $6.64 | 26,663 | — | — |
| 2024-02-14 | $5.92 | $5.92 | 11,463 | — | — |
| 2024-02-13 | $5.76 | $5.76 | 33,100 | — | — |
| 2024-02-12 | $5.04 | $5.04 | 15,825 | — | — |
| 2024-02-09 | $5.04 | $5.04 | 3,975 | — | — |
| 2024-02-08 | $4.80 | $4.80 | 5,863 | — | — |
| 2024-02-07 | $4.56 | $4.56 | 2,413 | — | — |
| 2024-02-06 | $4.56 | $4.56 | 1,850 | — | — |
| 2024-02-05 | $4.48 | $4.48 | 3,775 | — | — |
| 2024-02-02 | $4.48 | $4.48 | 4,100 | — | — |
| 2024-02-01 | $4.56 | $4.56 | 3,388 | — | — |
| 2024-01-31 | $4.56 | $4.56 | 2,363 | — | — |
| 2024-01-30 | $4.64 | $4.64 | 2,213 | — | — |
| 2024-01-29 | $4.72 | $4.72 | 2,513 | — | — |
| 2024-01-26 | $4.88 | $4.88 | 2,975 | — | — |
| 2024-01-25 | $4.88 | $4.88 | 3,350 | — | — |
| 2024-01-24 | $4.96 | $4.96 | 5,838 | — | — |
| 2024-01-23 | $4.72 | $4.72 | 2,988 | — | — |
| 2024-01-22 | $4.96 | $4.96 | 4,025 | — | — |
| 2024-01-19 | $4.80 | $4.80 | 3,325 | — | — |
| 2024-01-18 | $4.96 | $4.96 | 3,538 | — | — |
| 2024-01-17 | $5.04 | $5.04 | 3,688 | — | — |
| 2024-01-16 | $4.72 | $4.72 | 6,150 | — | — |
| 2024-01-12 | $4.80 | $4.80 | 1,363 | — | — |
| 2024-01-11 | $4.80 | $4.80 | 12,550 | — | — |
| 2024-01-10 | $5.12 | $5.12 | 4,175 | — | — |
| 2024-01-09 | $5.20 | $5.20 | 5,113 | — | — |
| 2024-01-08 | $5.28 | $5.28 | 4,438 | — | — |
| 2024-01-05 | $4.96 | $4.96 | 4,325 | — | — |
| 2024-01-04 | $4.80 | $4.80 | 4,138 | — | — |
| 2024-01-03 | $4.96 | $4.96 | 3,125 | — | — |
| 2024-01-02 | $4.96 | $4.96 | 6,563 | — | — |