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
- 2015-07-02 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 | $4.32 | $4.32 | 462,208 | — | — |
| 2024-12-30 | $4.25 | $4.25 | 361,229 | — | — |
| 2024-12-27 | $4.35 | $4.35 | 495,475 | — | — |
| 2024-12-26 | $4.36 | $4.36 | 468,243 | — | — |
| 2024-12-24 | $4.34 | $4.34 | 283,507 | — | — |
| 2024-12-23 | $4.18 | $4.18 | 887,469 | — | — |
| 2024-12-20 | $4.25 | $4.25 | 690,368 | — | — |
| 2024-12-19 | $4.25 | $4.25 | 631,046 | — | — |
| 2024-12-18 | $4.38 | $4.38 | 612,794 | — | — |
| 2024-12-17 | $4.50 | $4.50 | 574,963 | — | — |
| 2024-12-16 | $4.50 | $4.50 | 592,627 | — | — |
| 2024-12-13 | $4.56 | $4.56 | 359,315 | — | — |
| 2024-12-12 | $4.60 | $4.60 | 677,856 | — | — |
| 2024-12-11 | $4.71 | $4.71 | 334,586 | — | — |
| 2024-12-10 | $4.64 | $4.64 | 393,907 | — | — |
| 2024-12-09 | $4.61 | $4.61 | 440,128 | — | — |
| 2024-12-06 | $4.65 | $4.65 | 409,510 | — | — |
| 2024-12-05 | $4.65 | $4.65 | 471,334 | — | — |
| 2024-12-04 | $4.65 | $4.65 | 531,245 | — | — |
| 2024-12-03 | $4.76 | $4.76 | 459,558 | — | — |
| 2024-12-02 | $4.81 | $4.81 | 1,120,928 | — | — |
| 2024-11-29 | $4.73 | $4.73 | 213,440 | — | — |
| 2024-11-27 | $4.80 | $4.80 | 664,902 | — | — |
| 2024-11-26 | $4.81 | $4.81 | 1,014,355 | — | — |
| 2024-11-25 | $5.08 | $5.08 | 777,363 | — | — |
| 2024-11-22 | $4.83 | $4.83 | 498,419 | — | — |
| 2024-11-21 | $4.78 | $4.78 | 324,134 | — | — |
| 2024-11-20 | $4.80 | $4.80 | 815,194 | — | — |
| 2024-11-19 | $4.74 | $4.74 | 549,645 | — | — |
| 2024-11-18 | $4.52 | $4.52 | 568,928 | — | — |
| 2024-11-15 | $4.40 | $4.40 | 572,608 | — | — |
| 2024-11-14 | $4.44 | $4.44 | 810,925 | — | — |
| 2024-11-13 | $4.48 | $4.48 | 580,410 | — | — |
| 2024-11-12 | $4.71 | $4.71 | 671,821 | — | — |
| 2024-11-11 | $5.07 | $5.07 | 611,910 | — | — |
| 2024-11-08 | $5.17 | $5.17 | 647,827 | — | — |
| 2024-11-07 | $5.60 | $5.60 | 1,605,069 | — | — |
| 2024-11-06 | $7.07 | $7.07 | 803,418 | — | — |
| 2024-11-05 | $6.79 | $6.79 | 341,798 | — | — |
| 2024-11-04 | $6.70 | $6.70 | 246,266 | — | — |
| 2024-11-01 | $6.73 | $6.73 | 188,122 | — | — |
| 2024-10-31 | $6.65 | $6.65 | 248,768 | — | — |
| 2024-10-30 | $6.69 | $6.69 | 350,483 | — | — |
| 2024-10-29 | $6.60 | $6.60 | 146,022 | — | — |
| 2024-10-28 | $6.75 | $6.75 | 270,259 | — | — |
| 2024-10-25 | $6.76 | $6.76 | 185,766 | — | — |
| 2024-10-24 | $6.68 | $6.68 | 217,267 | — | — |
| 2024-10-23 | $6.55 | $6.55 | 442,042 | — | — |
| 2024-10-22 | $6.56 | $6.56 | 630,310 | — | — |
| 2024-10-21 | $6.60 | $6.60 | 385,664 | — | — |
| 2024-10-18 | $6.89 | $6.89 | 418,637 | — | — |
| 2024-10-17 | $6.83 | $6.83 | 287,187 | — | — |
| 2024-10-16 | $6.85 | $6.85 | 439,392 | — | — |
| 2024-10-15 | $6.47 | $6.47 | 331,642 | — | — |
| 2024-10-14 | $6.51 | $6.51 | 292,339 | — | — |
| 2024-10-11 | $6.54 | $6.54 | 249,357 | — | — |
| 2024-10-10 | $6.46 | $6.46 | 586,886 | — | — |
| 2024-10-09 | $6.42 | $6.42 | 233,901 | — | — |
| 2024-10-08 | $6.45 | $6.45 | 473,542 | — | — |
| 2024-10-07 | $6.47 | $6.47 | 385,517 | — | — |
| 2024-10-04 | $6.64 | $6.64 | 216,237 | — | — |
| 2024-10-03 | $6.50 | $6.50 | 416,870 | — | — |
| 2024-10-02 | $6.61 | $6.61 | 310,445 | — | — |
| 2024-10-01 | $6.59 | $6.59 | 345,478 | — | — |
| 2024-09-30 | $6.51 | $6.51 | 312,653 | — | — |
| 2024-09-27 | $6.71 | $6.71 | 197,542 | — | — |
| 2024-09-26 | $6.60 | $6.60 | 276,294 | — | — |
| 2024-09-25 | $6.45 | $6.45 | 508,723 | — | — |
| 2024-09-24 | $6.50 | $6.50 | 346,509 | — | — |
| 2024-09-23 | $6.47 | $6.47 | 383,898 | — | — |
| 2024-09-20 | $6.50 | $6.50 | 1,552,666 | — | — |
| 2024-09-19 | $6.57 | $6.57 | 466,330 | — | — |
| 2024-09-18 | $6.58 | $6.58 | 562,010 | — | — |
| 2024-09-17 | $6.58 | $6.58 | 319,130 | — | — |
| 2024-09-16 | $6.62 | $6.62 | 698,611 | — | — |
| 2024-09-13 | $6.54 | $6.54 | 197,395 | — | — |
| 2024-09-12 | $6.39 | $6.39 | 325,018 | — | — |
| 2024-09-11 | $6.24 | $6.24 | 340,032 | — | — |
| 2024-09-10 | $6.18 | $6.18 | 364,026 | — | — |
| 2024-09-09 | $6.26 | $6.26 | 405,536 | — | — |
| 2024-09-06 | $6.37 | $6.37 | 279,974 | — | — |
| 2024-09-05 | $6.44 | $6.44 | 367,853 | — | — |
| 2024-09-04 | $6.28 | $6.28 | 746,010 | — | — |
| 2024-09-03 | $6.39 | $6.39 | 381,542 | — | — |
| 2024-08-30 | $6.43 | $6.43 | 444,102 | — | — |
| 2024-08-29 | $6.39 | $6.39 | 315,008 | — | — |
| 2024-08-28 | $6.47 | $6.47 | 257,600 | — | — |
| 2024-08-27 | $6.45 | $6.45 | 221,978 | — | — |
| 2024-08-26 | $6.47 | $6.47 | 330,170 | — | — |
| 2024-08-23 | $6.37 | $6.37 | 254,067 | — | — |
| 2024-08-22 | $6.24 | $6.24 | 275,558 | — | — |
| 2024-08-21 | $6.40 | $6.40 | 236,845 | — | — |
| 2024-08-20 | $6.41 | $6.41 | 307,795 | — | — |
| 2024-08-19 | $6.61 | $6.61 | 395,968 | — | — |
| 2024-08-16 | $6.62 | $6.62 | 358,579 | — | — |
| 2024-08-15 | $6.60 | $6.60 | 327,962 | — | — |
| 2024-08-14 | $6.50 | $6.50 | 244,058 | — | — |
| 2024-08-13 | $6.47 | $6.47 | 373,741 | — | — |
| 2024-08-12 | $6.19 | $6.19 | 366,086 | — | — |
| 2024-08-09 | $6.17 | $6.17 | 533,011 | — | — |
| 2024-08-08 | $6.40 | $6.40 | 1,039,968 | — | — |
| 2024-08-07 | $6.22 | $6.22 | 1,143,302 | — | — |
| 2024-08-06 | $6.83 | $6.83 | 310,592 | — | — |
| 2024-08-05 | $6.71 | $6.71 | 460,000 | — | — |
| 2024-08-02 | $6.93 | $6.93 | 564,070 | — | — |
| 2024-08-01 | $7.07 | $7.07 | 309,120 | — | — |
| 2024-07-31 | $7.12 | $7.12 | 505,926 | — | — |
| 2024-07-30 | $7.02 | $7.02 | 304,115 | — | — |
| 2024-07-29 | $6.90 | $6.90 | 212,704 | — | — |
| 2024-07-26 | $6.93 | $6.93 | 369,766 | — | — |
| 2024-07-25 | $6.76 | $6.76 | 350,630 | — | — |
| 2024-07-24 | $6.73 | $6.73 | 523,738 | — | — |
| 2024-07-23 | $6.84 | $6.84 | 494,445 | — | — |
| 2024-07-22 | $6.73 | $6.73 | 330,317 | — | — |
| 2024-07-19 | $6.73 | $6.73 | 484,141 | — | — |
| 2024-07-18 | $6.71 | $6.71 | 458,234 | — | — |
| 2024-07-17 | $6.90 | $6.90 | 530,067 | — | — |
| 2024-07-16 | $6.82 | $6.82 | 391,405 | — | — |
| 2024-07-15 | $6.71 | $6.71 | 382,426 | — | — |
| 2024-07-12 | $6.63 | $6.63 | 452,934 | — | — |
| 2024-07-11 | $6.66 | $6.66 | 500,774 | — | — |
| 2024-07-10 | $6.37 | $6.37 | 305,734 | — | — |
| 2024-07-09 | $6.34 | $6.34 | 399,648 | — | — |
| 2024-07-08 | $6.22 | $6.22 | 412,896 | — | — |
| 2024-07-05 | $6.19 | $6.19 | 473,542 | — | — |
| 2024-07-03 | $6.25 | $6.25 | 187,386 | — | — |
| 2024-07-02 | $6.41 | $6.41 | 315,744 | — | — |
| 2024-07-01 | $6.54 | $6.54 | 705,235 | — | — |
| 2024-06-28 | $6.53 | $6.53 | 2,160,013 | — | — |
| 2024-06-27 | $6.44 | $6.44 | 607,494 | — | — |
| 2024-06-26 | $6.29 | $6.29 | 856,262 | — | — |
| 2024-06-25 | $6.22 | $6.22 | 549,792 | — | — |
| 2024-06-24 | $6.13 | $6.13 | 929,126 | — | — |
| 2024-06-21 | $6.11 | $6.11 | 1,401,638 | — | — |
| 2024-06-20 | $5.80 | $5.80 | 511,078 | — | — |
| 2024-06-18 | $5.63 | $5.63 | 522,118 | — | — |
| 2024-06-17 | $5.60 | $5.60 | 349,894 | — | — |
| 2024-06-14 | $5.63 | $5.63 | 300,582 | — | — |
| 2024-06-13 | $5.68 | $5.68 | 331,200 | — | — |
| 2024-06-12 | $5.88 | $5.88 | 399,648 | — | — |
| 2024-06-11 | $5.91 | $5.91 | 277,178 | — | — |
| 2024-06-10 | $5.99 | $5.99 | 344,448 | — | — |
| 2024-06-07 | $6.01 | $6.01 | 250,682 | — | — |
| 2024-06-06 | $6.12 | $6.12 | 322,368 | — | — |
| 2024-06-05 | $6.09 | $6.09 | 454,259 | — | — |
| 2024-06-04 | $6.00 | $6.00 | 671,968 | — | — |
| 2024-06-03 | $6.14 | $6.14 | 891,296 | — | — |
| 2024-05-31 | $6.16 | $6.16 | 491,942 | — | — |
| 2024-05-30 | $6.06 | $6.06 | 440,128 | — | — |
| 2024-05-29 | $5.86 | $5.86 | 293,075 | — | — |
| 2024-05-28 | $5.86 | $5.86 | 307,942 | — | — |
| 2024-05-24 | $5.80 | $5.80 | 279,827 | — | — |
| 2024-05-23 | $5.86 | $5.86 | 572,755 | — | — |
| 2024-05-22 | $5.81 | $5.81 | 419,814 | — | — |
| 2024-05-21 | $5.88 | $5.88 | 399,059 | — | — |
| 2024-05-20 | $5.88 | $5.88 | 690,662 | — | — |
| 2024-05-17 | $5.94 | $5.94 | 502,541 | — | — |
| 2024-05-16 | $5.86 | $5.86 | 601,018 | — | — |
| 2024-05-15 | $5.75 | $5.75 | 480,902 | — | — |
| 2024-05-14 | $5.73 | $5.73 | 471,923 | — | — |
| 2024-05-13 | $5.67 | $5.67 | 649,152 | — | — |
| 2024-05-10 | $5.69 | $5.69 | 586,592 | — | — |
| 2024-05-09 | $5.89 | $5.89 | 745,126 | — | — |
| 2024-05-08 | $5.85 | $5.85 | 1,163,910 | — | — |
| 2024-05-07 | $5.58 | $5.58 | 455,878 | — | — |
| 2024-05-06 | $5.53 | $5.53 | 367,411 | — | — |
| 2024-05-03 | $5.46 | $5.46 | 230,368 | — | — |
| 2024-05-02 | $5.41 | $5.41 | 463,680 | — | — |
| 2024-05-01 | $5.26 | $5.26 | 517,997 | — | — |
| 2024-04-30 | $5.13 | $5.13 | 505,485 | — | — |
| 2024-04-29 | $5.24 | $5.24 | 580,410 | — | — |
| 2024-04-26 | $5.17 | $5.17 | 602,490 | — | — |
| 2024-04-25 | $5.07 | $5.07 | 840,070 | — | — |
| 2024-04-24 | $5.07 | $5.07 | 628,544 | — | — |
| 2024-04-23 | $5.05 | $5.05 | 401,414 | — | — |
| 2024-04-22 | $5.03 | $5.03 | 511,226 | — | — |
| 2024-04-19 | $4.95 | $4.95 | 449,107 | — | — |
| 2024-04-18 | $4.90 | $4.90 | 679,328 | — | — |
| 2024-04-17 | $4.89 | $4.89 | 430,854 | — | — |
| 2024-04-16 | $4.93 | $4.93 | 542,579 | — | — |
| 2024-04-15 | $4.96 | $4.96 | 1,180,986 | — | — |
| 2024-04-12 | $4.91 | $4.91 | 497,830 | — | — |
| 2024-04-11 | $5.19 | $5.19 | 683,155 | — | — |
| 2024-04-10 | $4.97 | $4.97 | 668,582 | — | — |
| 2024-04-09 | $5.06 | $5.06 | 410,246 | — | — |
| 2024-04-08 | $5.03 | $5.03 | 586,739 | — | — |
| 2024-04-05 | $4.96 | $4.96 | 498,566 | — | — |
| 2024-04-04 | $4.95 | $4.95 | 647,680 | — | — |
| 2024-04-03 | $5.02 | $5.02 | 758,963 | — | — |
| 2024-04-02 | $4.72 | $4.72 | 791,789 | — | — |
| 2024-04-01 | $4.76 | $4.76 | 1,056,013 | — | — |
| 2024-03-28 | $4.74 | $4.74 | 1,311,994 | — | — |
| 2024-03-27 | $4.78 | $4.78 | 1,057,338 | — | — |
| 2024-03-26 | $4.68 | $4.68 | 2,580,710 | — | — |
| 2024-03-25 | $4.86 | $4.86 | 2,913,382 | — | — |
| 2024-03-22 | $4.51 | $4.51 | 926,035 | — | — |
| 2024-03-21 | $4.58 | $4.58 | 1,176,864 | — | — |
| 2024-03-20 | $4.46 | $4.46 | 1,104,736 | — | — |
| 2024-03-19 | $4.26 | $4.26 | 860,090 | — | — |
| 2024-03-18 | $4.26 | $4.26 | 714,509 | — | — |
| 2024-03-15 | $4.28 | $4.28 | 1,991,763 | — | — |
| 2024-03-14 | $4.25 | $4.25 | 776,186 | — | — |
| 2024-03-13 | $4.37 | $4.37 | 1,020,685 | — | — |
| 2024-03-12 | $4.18 | $4.18 | 673,440 | — | — |
| 2024-03-11 | $4.36 | $4.36 | 770,150 | — | — |
| 2024-03-08 | $4.30 | $4.30 | 708,326 | — | — |
| 2024-03-07 | $4.21 | $4.21 | 881,434 | — | — |
| 2024-03-06 | $4.25 | $4.25 | 785,606 | — | — |
| 2024-03-05 | $4.27 | $4.27 | 758,227 | — | — |
| 2024-03-04 | $4.38 | $4.38 | 694,784 | — | — |
| 2024-03-01 | $4.37 | $4.37 | 620,006 | — | — |
| 2024-02-29 | $4.37 | $4.37 | 827,264 | — | — |
| 2024-02-28 | $4.18 | $4.18 | 658,426 | — | — |
| 2024-02-27 | $4.31 | $4.31 | 810,042 | — | — |
| 2024-02-26 | $4.16 | $4.16 | 956,800 | — | — |
| 2024-02-23 | $4.06 | $4.06 | 1,470,086 | — | — |
| 2024-02-22 | $4.40 | $4.40 | 397,734 | — | — |
| 2024-02-21 | $4.40 | $4.40 | 305,882 | — | — |
| 2024-02-20 | $4.60 | $4.60 | 721,722 | — | — |
| 2024-02-16 | $4.52 | $4.52 | 247,443 | — | — |
| 2024-02-15 | $4.56 | $4.56 | 371,974 | — | — |
| 2024-02-14 | $4.39 | $4.39 | 327,962 | — | — |
| 2024-02-13 | $4.30 | $4.30 | 687,277 | — | — |
| 2024-02-12 | $4.71 | $4.71 | 407,597 | — | — |
| 2024-02-09 | $4.57 | $4.57 | 460,147 | — | — |
| 2024-02-08 | $4.61 | $4.61 | 330,170 | — | — |
| 2024-02-07 | $4.56 | $4.56 | 455,731 | — | — |
| 2024-02-06 | $4.48 | $4.48 | 361,670 | — | — |
| 2024-02-05 | $4.46 | $4.46 | 675,648 | — | — |
| 2024-02-02 | $4.65 | $4.65 | 329,286 | — | — |
| 2024-02-01 | $4.88 | $4.88 | 254,509 | — | — |
| 2024-01-31 | $4.78 | $4.78 | 397,587 | — | — |
| 2024-01-30 | $4.93 | $4.93 | 216,384 | — | — |
| 2024-01-29 | $4.99 | $4.99 | 175,462 | — | — |
| 2024-01-26 | $4.95 | $4.95 | 227,718 | — | — |
| 2024-01-25 | $4.87 | $4.87 | 414,957 | — | — |
| 2024-01-24 | $4.80 | $4.80 | 243,763 | — | — |
| 2024-01-23 | $4.94 | $4.94 | 230,810 | — | — |
| 2024-01-22 | $4.83 | $4.83 | 397,882 | — | — |
| 2024-01-19 | $4.84 | $4.84 | 351,955 | — | — |
| 2024-01-18 | $4.79 | $4.79 | 323,693 | — | — |
| 2024-01-17 | $4.77 | $4.77 | 354,310 | — | — |
| 2024-01-16 | $4.78 | $4.78 | 431,885 | — | — |
| 2024-01-12 | $4.84 | $4.84 | 191,949 | — | — |
| 2024-01-11 | $4.85 | $4.85 | 341,946 | — | — |
| 2024-01-10 | $4.80 | $4.80 | 244,205 | — | — |
| 2024-01-09 | $4.82 | $4.82 | 274,528 | — | — |
| 2024-01-08 | $4.84 | $4.84 | 182,234 | — | — |
| 2024-01-05 | $4.75 | $4.75 | 490,765 | — | — |
| 2024-01-04 | $4.76 | $4.76 | 355,782 | — | — |
| 2024-01-03 | $4.80 | $4.80 | 345,037 | — | — |
| 2024-01-02 | $4.97 | $4.97 | 1,019,802 | — | — |