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
- 2015-02-13 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 | $3.30 | $3.30 | 23,100 | — | — |
| 2024-12-30 | $3.30 | $3.30 | 117,400 | — | — |
| 2024-12-27 | $3.29 | $3.29 | 16,200 | — | — |
| 2024-12-26 | $3.35 | $3.35 | 26,900 | — | — |
| 2024-12-24 | $3.29 | $3.29 | 9,900 | — | — |
| 2024-12-23 | $3.29 | $3.29 | 33,900 | — | — |
| 2024-12-20 | $3.27 | $3.27 | 24,400 | — | — |
| 2024-12-19 | $3.24 | $3.24 | 196,600 | — | — |
| 2024-12-18 | $3.26 | $3.26 | 112,700 | — | — |
| 2024-12-17 | $3.49 | $3.49 | 195,800 | — | — |
| 2024-12-16 | $3.60 | $3.60 | 105,600 | — | — |
| 2024-12-13 | $3.32 | $3.32 | 30,900 | — | — |
| 2024-12-12 | $3.51 | $3.51 | 8,000 | — | — |
| 2024-12-11 | $3.51 | $3.51 | 9,300 | — | — |
| 2024-12-10 | $3.64 | $3.64 | 25,600 | — | — |
| 2024-12-09 | $3.52 | $3.52 | 8,400 | — | — |
| 2024-12-06 | $3.50 | $3.50 | 12,900 | — | — |
| 2024-12-05 | $3.49 | $3.49 | 7,600 | — | — |
| 2024-12-04 | $3.43 | $3.43 | 13,800 | — | — |
| 2024-12-03 | $3.45 | $3.45 | 7,000 | — | — |
| 2024-12-02 | $3.44 | $3.44 | 30,400 | — | — |
| 2024-11-29 | $3.26 | $3.26 | 28,900 | — | — |
| 2024-11-27 | $3.57 | $3.57 | 71,000 | — | — |
| 2024-11-26 | $3.45 | $3.45 | 25,200 | — | — |
| 2024-11-25 | $3.32 | $3.32 | 9,800 | — | — |
| 2024-11-22 | $3.37 | $3.37 | 6,700 | — | — |
| 2024-11-21 | $3.31 | $3.31 | 3,100 | — | — |
| 2024-11-20 | $3.42 | $3.42 | 16,200 | — | — |
| 2024-11-19 | $3.23 | $3.23 | 11,800 | — | — |
| 2024-11-18 | $3.22 | $3.22 | 14,600 | — | — |
| 2024-11-15 | $3.29 | $3.29 | 34,000 | — | — |
| 2024-11-14 | $3.40 | $3.40 | 14,000 | — | — |
| 2024-11-13 | $3.44 | $3.44 | 30,000 | — | — |
| 2024-11-12 | $3.62 | $3.62 | 22,900 | — | — |
| 2024-11-11 | $3.74 | $3.74 | 30,700 | — | — |
| 2024-11-08 | $3.53 | $3.53 | 13,400 | — | — |
| 2024-11-07 | $3.57 | $3.57 | 12,600 | — | — |
| 2024-11-06 | $3.52 | $3.52 | 11,900 | — | — |
| 2024-11-05 | $3.52 | $3.52 | 19,700 | — | — |
| 2024-11-04 | $3.68 | $3.68 | 32,300 | — | — |
| 2024-11-01 | $3.60 | $3.60 | 25,300 | — | — |
| 2024-10-31 | $3.62 | $3.62 | 11,900 | — | — |
| 2024-10-30 | $3.70 | $3.70 | 19,800 | — | — |
| 2024-10-29 | $3.85 | $3.85 | 454,100 | — | — |
| 2024-10-28 | $4.04 | $4.04 | 124,000 | — | — |
| 2024-10-25 | $3.64 | $3.64 | 13,600 | — | — |
| 2024-10-24 | $3.62 | $3.62 | 33,500 | — | — |
| 2024-10-23 | $3.52 | $3.52 | 10,200 | — | — |
| 2024-10-22 | $3.49 | $3.49 | 12,900 | — | — |
| 2024-10-21 | $3.49 | $3.49 | 8,000 | — | — |
| 2024-10-18 | $3.47 | $3.47 | 12,800 | — | — |
| 2024-10-17 | $3.31 | $3.31 | 33,000 | — | — |
| 2024-10-16 | $3.40 | $3.40 | 35,200 | — | — |
| 2024-10-15 | $3.20 | $3.20 | 8,900 | — | — |
| 2024-10-14 | $3.10 | $3.10 | 22,700 | — | — |
| 2024-10-11 | $3.44 | $3.44 | 5,000 | — | — |
| 2024-10-10 | $3.26 | $3.26 | 6,900 | — | — |
| 2024-10-09 | $3.36 | $3.36 | 1,300 | — | — |
| 2024-10-08 | $3.44 | $3.44 | 6,300 | — | — |
| 2024-10-07 | $3.31 | $3.31 | 19,000 | — | — |
| 2024-10-04 | $3.46 | $3.46 | 15,000 | — | — |
| 2024-10-03 | $3.49 | $3.49 | 13,600 | — | — |
| 2024-10-02 | $3.63 | $3.63 | 10,300 | — | — |
| 2024-10-01 | $3.57 | $3.57 | 20,500 | — | — |
| 2024-09-30 | $3.66 | $3.66 | 10,900 | — | — |
| 2024-09-27 | $3.43 | $3.43 | 10,700 | — | — |
| 2024-09-26 | $3.45 | $3.45 | 5,600 | — | — |
| 2024-09-25 | $3.45 | $3.45 | 4,100 | — | — |
| 2024-09-24 | $3.44 | $3.44 | 11,900 | — | — |
| 2024-09-23 | $3.62 | $3.62 | 5,100 | — | — |
| 2024-09-20 | $3.66 | $3.66 | 12,700 | — | — |
| 2024-09-19 | $3.72 | $3.72 | 10,700 | — | — |
| 2024-09-18 | $3.62 | $3.62 | 41,800 | — | — |
| 2024-09-17 | $3.46 | $3.46 | 14,000 | — | — |
| 2024-09-16 | $3.41 | $3.41 | 34,300 | — | — |
| 2024-09-13 | $3.66 | $3.66 | 16,300 | — | — |
| 2024-09-12 | $3.62 | $3.62 | 17,300 | — | — |
| 2024-09-11 | $3.58 | $3.58 | 31,700 | — | — |
| 2024-09-10 | $3.50 | $3.50 | 16,500 | — | — |
| 2024-09-09 | $3.46 | $3.46 | 2,200 | — | — |
| 2024-09-06 | $3.54 | $3.54 | 6,100 | — | — |
| 2024-09-05 | $3.52 | $3.52 | 3,600 | — | — |
| 2024-09-04 | $3.56 | $3.56 | 5,700 | — | — |
| 2024-09-03 | $3.54 | $3.54 | 9,600 | — | — |
| 2024-08-30 | $3.70 | $3.70 | 9,100 | — | — |
| 2024-08-29 | $3.71 | $3.71 | 4,200 | — | — |
| 2024-08-28 | $3.75 | $3.75 | 3,000 | — | — |
| 2024-08-27 | $3.73 | $3.73 | 19,500 | — | — |
| 2024-08-26 | $3.66 | $3.66 | 10,200 | — | — |
| 2024-08-23 | $3.77 | $3.77 | 8,600 | — | — |
| 2024-08-22 | $3.70 | $3.70 | 54,000 | — | — |
| 2024-08-21 | $4.11 | $4.11 | 14,000 | — | — |
| 2024-08-20 | $4.10 | $4.10 | 30,800 | — | — |
| 2024-08-19 | $4.04 | $4.04 | 33,800 | — | — |
| 2024-08-16 | $3.76 | $3.76 | 103,000 | — | — |
| 2024-08-15 | $3.25 | $3.25 | 15,300 | — | — |
| 2024-08-14 | $3.10 | $3.10 | 22,700 | — | — |
| 2024-08-13 | $3.15 | $3.15 | 64,800 | — | — |
| 2024-08-12 | $3.24 | $3.24 | 73,300 | — | — |
| 2024-08-09 | $3.35 | $3.35 | 46,100 | — | — |
| 2024-08-08 | $3.26 | $3.26 | 49,400 | — | — |
| 2024-08-07 | $3.36 | $3.36 | 22,700 | — | — |
| 2024-08-06 | $3.67 | $3.67 | 42,200 | — | — |
| 2024-08-05 | $3.85 | $3.85 | 185,300 | — | — |
| 2024-08-02 | $4.41 | $4.41 | 6,700 | — | — |
| 2024-08-01 | $4.53 | $4.53 | 3,300 | — | — |
| 2024-07-31 | $4.63 | $4.63 | 98,800 | — | — |
| 2024-07-30 | $4.39 | $4.39 | 37,900 | — | — |
| 2024-07-29 | $4.50 | $4.50 | 7,800 | — | — |
| 2024-07-26 | $4.70 | $4.70 | 6,900 | — | — |
| 2024-07-25 | $4.69 | $4.69 | 13,600 | — | — |
| 2024-07-24 | $4.68 | $4.68 | 28,700 | — | — |
| 2024-07-23 | $4.63 | $4.63 | 26,900 | — | — |
| 2024-07-22 | $4.60 | $4.60 | 51,400 | — | — |
| 2024-07-19 | $4.50 | $4.50 | 97,700 | — | — |
| 2024-07-18 | $4.10 | $4.10 | 16,800 | — | — |
| 2024-07-17 | $4.37 | $4.37 | 24,100 | — | — |
| 2024-07-16 | $4.29 | $4.29 | 22,600 | — | — |
| 2024-07-15 | $4.12 | $4.12 | 57,000 | — | — |
| 2024-07-12 | $4.23 | $4.23 | 12,800 | — | — |
| 2024-07-11 | $4.23 | $4.23 | 18,000 | — | — |
| 2024-07-10 | $4.37 | $4.37 | 11,300 | — | — |
| 2024-07-09 | $4.40 | $4.40 | 6,000 | — | — |
| 2024-07-08 | $4.44 | $4.44 | 11,800 | — | — |
| 2024-07-05 | $4.59 | $4.59 | 39,300 | — | — |
| 2024-07-03 | $4.32 | $4.32 | 24,800 | — | — |
| 2024-07-02 | $4.44 | $4.44 | 11,500 | — | — |
| 2024-07-01 | $4.35 | $4.35 | 72,100 | — | — |
| 2024-06-28 | $4.20 | $4.20 | 41,500 | — | — |
| 2024-06-27 | $4.15 | $4.15 | 31,800 | — | — |
| 2024-06-26 | $4.00 | $4.00 | 73,900 | — | — |
| 2024-06-25 | $4.17 | $4.17 | 17,000 | — | — |
| 2024-06-24 | $4.08 | $4.08 | 39,700 | — | — |
| 2024-06-21 | $3.72 | $3.72 | 73,300 | — | — |
| 2024-06-20 | $3.93 | $3.93 | 28,800 | — | — |
| 2024-06-18 | $4.29 | $4.29 | 36,000 | — | — |
| 2024-06-17 | $4.23 | $4.23 | 163,400 | — | — |
| 2024-06-14 | $5.36 | $5.36 | 123,000 | — | — |
| 2024-06-13 | $4.84 | $4.84 | 100,500 | — | — |
| 2024-06-12 | $4.92 | $4.92 | 116,100 | — | — |
| 2024-06-11 | $4.74 | $4.74 | 82,500 | — | — |
| 2024-06-10 | $4.16 | $4.16 | 52,767 | — | — |
| 2024-06-07 | $4.23 | $4.23 | 74,089 | — | — |
| 2024-06-06 | $3.89 | $3.89 | 31,511 | — | — |
| 2024-06-05 | $4.07 | $4.07 | 50,956 | — | — |
| 2024-06-04 | $4.34 | $4.34 | 10,756 | — | — |
| 2024-06-03 | $4.43 | $4.43 | 17,056 | — | — |
| 2024-05-31 | $4.44 | $4.44 | 4,589 | — | — |
| 2024-05-30 | $4.46 | $4.46 | 12,411 | — | — |
| 2024-05-29 | $4.77 | $4.77 | 10,322 | — | — |
| 2024-05-28 | $4.81 | $4.81 | 13,711 | — | — |
| 2024-05-24 | $4.91 | $4.91 | 6,067 | — | — |
| 2024-05-23 | $4.80 | $4.80 | 7,922 | — | — |
| 2024-05-22 | $4.86 | $4.86 | 10,811 | — | — |
| 2024-05-21 | $5.03 | $5.03 | 27,111 | — | — |
| 2024-05-20 | $5.18 | $5.18 | 23,478 | — | — |
| 2024-05-17 | $5.13 | $5.13 | 16,956 | — | — |
| 2024-05-16 | $5.24 | $5.24 | 51,078 | — | — |
| 2024-05-15 | $4.64 | $4.64 | 5,233 | — | — |
| 2024-05-14 | $4.50 | $4.50 | 12,267 | — | — |
| 2024-05-13 | $4.59 | $4.59 | 7,100 | — | — |
| 2024-05-10 | $4.37 | $4.37 | 25,411 | — | — |
| 2024-05-09 | $4.37 | $4.37 | 6,256 | — | — |
| 2024-05-08 | $4.40 | $4.40 | 3,156 | — | — |
| 2024-05-07 | $4.51 | $4.51 | 13,122 | — | — |
| 2024-05-06 | $4.69 | $4.69 | 55,100 | — | — |
| 2024-05-03 | $4.62 | $4.62 | 9,378 | — | — |
| 2024-05-02 | $4.89 | $4.89 | 6,000 | — | — |
| 2024-05-01 | $4.91 | $4.91 | 12,167 | — | — |
| 2024-04-30 | $4.53 | $4.53 | 9,678 | — | — |
| 2024-04-29 | $4.34 | $4.34 | 15,911 | — | — |
| 2024-04-26 | $4.23 | $4.23 | 13,089 | — | — |
| 2024-04-25 | $4.32 | $4.32 | 5,611 | — | — |
| 2024-04-24 | $4.55 | $4.55 | 32,511 | — | — |
| 2024-04-23 | $5.22 | $5.22 | 146,211 | — | — |
| 2024-04-22 | $4.37 | $4.37 | 11,678 | — | — |
| 2024-04-19 | $4.41 | $4.41 | 5,511 | — | — |
| 2024-04-18 | $4.59 | $4.59 | 19,711 | — | — |
| 2024-04-17 | $4.55 | $4.55 | 20,989 | — | — |
| 2024-04-16 | $4.95 | $4.95 | 16,167 | — | — |
| 2024-04-15 | $5.04 | $5.04 | 5,089 | — | — |
| 2024-04-12 | $5.18 | $5.18 | 15,300 | — | — |
| 2024-04-11 | $5.43 | $5.43 | 23,033 | — | — |
| 2024-04-10 | $5.36 | $5.36 | 30,111 | — | — |
| 2024-04-09 | $5.13 | $5.13 | 60,311 | — | — |
| 2024-04-08 | $5.33 | $5.33 | 17,267 | — | — |
| 2024-04-05 | $5.38 | $5.38 | 9,967 | — | — |
| 2024-04-04 | $5.23 | $5.23 | 19,211 | — | — |
| 2024-04-03 | $5.33 | $5.33 | 50,100 | — | — |
| 2024-04-02 | $5.29 | $5.29 | 28,289 | — | — |
| 2024-04-01 | $5.40 | $5.40 | 60,456 | — | — |
| 2024-03-28 | $6.35 | $6.35 | 67,333 | — | — |
| 2024-03-27 | $5.55 | $5.55 | 5,989 | — | — |
| 2024-03-26 | $5.49 | $5.49 | 38,978 | — | — |
| 2024-03-25 | $5.23 | $5.23 | 13,878 | — | — |
| 2024-03-22 | $5.40 | $5.40 | 8,022 | — | — |
| 2024-03-21 | $5.25 | $5.25 | 8,978 | — | — |
| 2024-03-20 | $5.45 | $5.45 | 8,689 | — | — |
| 2024-03-19 | $5.36 | $5.36 | 19,200 | — | — |
| 2024-03-18 | $5.40 | $5.40 | 14,956 | — | — |
| 2024-03-15 | $5.75 | $5.75 | 5,722 | — | — |
| 2024-03-14 | $5.62 | $5.62 | 8,589 | — | — |
| 2024-03-13 | $5.78 | $5.78 | 15,844 | — | — |
| 2024-03-12 | $5.60 | $5.60 | 15,000 | — | — |
| 2024-03-11 | $5.77 | $5.77 | 19,289 | — | — |
| 2024-03-08 | $5.89 | $5.89 | 67,567 | — | — |
| 2024-03-07 | $5.99 | $5.99 | 6,567 | — | — |
| 2024-03-06 | $6.30 | $6.30 | 29,344 | — | — |
| 2024-03-05 | $6.02 | $6.02 | 15,656 | — | — |
| 2024-03-04 | $5.85 | $5.85 | 25,522 | — | — |
| 2024-03-01 | $5.90 | $5.90 | 22,311 | — | — |
| 2024-02-29 | $6.04 | $6.04 | 21,800 | — | — |
| 2024-02-28 | $6.12 | $6.12 | 21,811 | — | — |
| 2024-02-27 | $6.13 | $6.13 | 44,633 | — | — |
| 2024-02-26 | $6.25 | $6.25 | 121,433 | — | — |
| 2024-02-23 | $5.31 | $5.31 | 14,878 | — | — |
| 2024-02-22 | $5.39 | $5.39 | 22,111 | — | — |
| 2024-02-21 | $5.36 | $5.36 | 25,800 | — | — |
| 2024-02-20 | $5.92 | $5.92 | 40,567 | — | — |
| 2024-02-16 | $5.74 | $5.74 | 61,978 | — | — |
| 2024-02-15 | $5.69 | $5.69 | 29,911 | — | — |
| 2024-02-14 | $5.87 | $5.87 | 27,589 | — | — |
| 2024-02-13 | $5.69 | $5.69 | 62,811 | — | — |
| 2024-02-12 | $6.12 | $6.12 | 53,667 | — | — |
| 2024-02-09 | $6.13 | $6.13 | 53,956 | — | — |
| 2024-02-08 | $6.00 | $6.00 | 108,867 | — | — |
| 2024-02-07 | $6.84 | $6.84 | 170,300 | — | — |
| 2024-02-06 | $6.71 | $6.71 | 245,367 | — | — |
| 2024-02-05 | $5.94 | $5.94 | 241,733 | — | — |
| 2024-02-02 | $7.18 | $7.18 | 456,289 | — | — |
| 2024-02-01 | $7.65 | $7.65 | 8,376,133 | — | — |
| 2024-01-31 | $4.97 | $4.97 | 569,622 | — | — |
| 2024-01-30 | $5.30 | $5.30 | 7,967 | — | — |
| 2024-01-29 | $5.27 | $5.27 | 14,533 | — | — |
| 2024-01-26 | $5.18 | $5.18 | 5,533 | — | — |
| 2024-01-25 | $5.04 | $5.04 | 5,511 | — | — |
| 2024-01-24 | $5.09 | $5.09 | 8,322 | — | — |
| 2024-01-23 | $5.26 | $5.26 | 5,422 | — | — |
| 2024-01-22 | $4.94 | $4.94 | 2,967 | — | — |
| 2024-01-19 | $4.93 | $4.93 | 4,122 | — | — |
| 2024-01-18 | $4.86 | $4.86 | 2,700 | — | — |
| 2024-01-17 | $4.88 | $4.88 | 1,756 | — | — |
| 2024-01-16 | $4.95 | $4.95 | 8,100 | — | — |
| 2024-01-12 | $4.77 | $4.77 | 3,844 | — | — |
| 2024-01-11 | $4.78 | $4.78 | 4,500 | — | — |
| 2024-01-10 | $4.92 | $4.92 | 1,544 | — | — |
| 2024-01-09 | $5.02 | $5.02 | 2,800 | — | — |
| 2024-01-08 | $4.94 | $4.94 | 844 | — | — |
| 2024-01-05 | $4.91 | $4.91 | 5,889 | — | — |
| 2024-01-04 | $5.00 | $5.00 | 6,800 | — | — |
| 2024-01-03 | $4.97 | $4.97 | 9,611 | — | — |
| 2024-01-02 | $5.07 | $5.07 | 5,922 | — | — |