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
- 2015-06-23 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 | $4.31 | $4.31 | 839,923 | — | — |
| 2024-12-30 | $4.23 | $4.23 | 1,017,299 | — | — |
| 2024-12-27 | $4.33 | $4.33 | 1,040,704 | — | — |
| 2024-12-26 | $4.32 | $4.32 | 1,060,723 | — | — |
| 2024-12-24 | $4.31 | $4.31 | 888,205 | — | — |
| 2024-12-23 | $4.16 | $4.16 | 1,688,678 | — | — |
| 2024-12-20 | $4.23 | $4.23 | 3,744,474 | — | — |
| 2024-12-19 | $4.23 | $4.23 | 1,858,989 | — | — |
| 2024-12-18 | $4.35 | $4.35 | 2,322,227 | — | — |
| 2024-12-17 | $4.45 | $4.45 | 2,016,787 | — | — |
| 2024-12-16 | $4.48 | $4.48 | 1,961,293 | — | — |
| 2024-12-13 | $4.53 | $4.53 | 1,240,896 | — | — |
| 2024-12-12 | $4.58 | $4.58 | 1,880,038 | — | — |
| 2024-12-11 | $4.70 | $4.70 | 971,962 | — | — |
| 2024-12-10 | $4.62 | $4.62 | 1,244,576 | — | — |
| 2024-12-09 | $4.58 | $4.58 | 1,632,006 | — | — |
| 2024-12-06 | $4.63 | $4.63 | 1,597,414 | — | — |
| 2024-12-05 | $4.62 | $4.62 | 1,749,178 | — | — |
| 2024-12-04 | $4.63 | $4.63 | 2,016,198 | — | — |
| 2024-12-03 | $4.72 | $4.72 | 990,067 | — | — |
| 2024-12-02 | $4.78 | $4.78 | 1,594,176 | — | — |
| 2024-11-29 | $4.69 | $4.69 | 942,669 | — | — |
| 2024-11-27 | $4.76 | $4.76 | 920,147 | — | — |
| 2024-11-26 | $4.78 | $4.78 | 1,605,805 | — | — |
| 2024-11-25 | $5.04 | $5.04 | 1,875,917 | — | — |
| 2024-11-22 | $4.78 | $4.78 | 968,429 | — | — |
| 2024-11-21 | $4.74 | $4.74 | 993,600 | — | — |
| 2024-11-20 | $4.74 | $4.74 | 1,359,245 | — | — |
| 2024-11-19 | $4.69 | $4.69 | 1,172,595 | — | — |
| 2024-11-18 | $4.48 | $4.48 | 1,388,685 | — | — |
| 2024-11-15 | $4.34 | $4.34 | 1,441,382 | — | — |
| 2024-11-14 | $4.38 | $4.38 | 1,748,589 | — | — |
| 2024-11-13 | $4.42 | $4.42 | 1,508,211 | — | — |
| 2024-11-12 | $4.65 | $4.65 | 1,851,776 | — | — |
| 2024-11-11 | $5.00 | $5.00 | 1,493,933 | — | — |
| 2024-11-08 | $5.12 | $5.12 | 1,949,517 | — | — |
| 2024-11-07 | $5.52 | $5.52 | 3,400,320 | — | — |
| 2024-11-06 | $6.96 | $6.96 | 2,076,403 | — | — |
| 2024-11-05 | $6.71 | $6.71 | 722,458 | — | — |
| 2024-11-04 | $6.63 | $6.63 | 431,149 | — | — |
| 2024-11-01 | $6.64 | $6.64 | 716,570 | — | — |
| 2024-10-31 | $6.58 | $6.58 | 725,990 | — | — |
| 2024-10-30 | $6.62 | $6.62 | 656,512 | — | — |
| 2024-10-29 | $6.54 | $6.54 | 499,450 | — | — |
| 2024-10-28 | $6.66 | $6.66 | 545,376 | — | — |
| 2024-10-25 | $6.66 | $6.66 | 405,978 | — | — |
| 2024-10-24 | $6.60 | $6.60 | 459,411 | — | — |
| 2024-10-23 | $6.45 | $6.45 | 793,555 | — | — |
| 2024-10-22 | $6.47 | $6.47 | 862,592 | — | — |
| 2024-10-21 | $6.53 | $6.53 | 739,680 | — | — |
| 2024-10-18 | $6.80 | $6.80 | 547,584 | — | — |
| 2024-10-17 | $6.77 | $6.77 | 665,344 | — | — |
| 2024-10-16 | $6.79 | $6.79 | 1,023,776 | — | — |
| 2024-10-15 | $6.40 | $6.40 | 1,022,157 | — | — |
| 2024-10-14 | $6.45 | $6.45 | 615,296 | — | — |
| 2024-10-11 | $6.46 | $6.46 | 554,650 | — | — |
| 2024-10-10 | $6.39 | $6.39 | 794,144 | — | — |
| 2024-10-09 | $6.35 | $6.35 | 601,754 | — | — |
| 2024-10-08 | $6.37 | $6.37 | 895,123 | — | — |
| 2024-10-07 | $6.39 | $6.39 | 750,131 | — | — |
| 2024-10-04 | $6.57 | $6.57 | 620,006 | — | — |
| 2024-10-03 | $6.44 | $6.44 | 881,581 | — | — |
| 2024-10-02 | $6.54 | $6.54 | 671,968 | — | — |
| 2024-10-01 | $6.51 | $6.51 | 829,619 | — | — |
| 2024-09-30 | $6.45 | $6.45 | 712,006 | — | — |
| 2024-09-27 | $6.63 | $6.63 | 632,224 | — | — |
| 2024-09-26 | $6.53 | $6.53 | 778,541 | — | — |
| 2024-09-25 | $6.37 | $6.37 | 658,426 | — | — |
| 2024-09-24 | $6.43 | $6.43 | 999,046 | — | — |
| 2024-09-23 | $6.41 | $6.41 | 726,579 | — | — |
| 2024-09-20 | $6.42 | $6.42 | 3,064,410 | — | — |
| 2024-09-19 | $6.51 | $6.51 | 1,071,763 | — | — |
| 2024-09-18 | $6.51 | $6.51 | 1,348,646 | — | — |
| 2024-09-17 | $6.54 | $6.54 | 900,422 | — | — |
| 2024-09-16 | $6.60 | $6.60 | 1,465,965 | — | — |
| 2024-09-13 | $6.51 | $6.51 | 581,734 | — | — |
| 2024-09-12 | $6.37 | $6.37 | 684,774 | — | — |
| 2024-09-11 | $6.23 | $6.23 | 749,837 | — | — |
| 2024-09-10 | $6.16 | $6.16 | 1,115,040 | — | — |
| 2024-09-09 | $6.24 | $6.24 | 778,246 | — | — |
| 2024-09-06 | $6.37 | $6.37 | 748,365 | — | — |
| 2024-09-05 | $6.44 | $6.44 | 1,077,062 | — | — |
| 2024-09-04 | $6.24 | $6.24 | 1,569,152 | — | — |
| 2024-09-03 | $6.39 | $6.39 | 4,116,595 | — | — |
| 2024-08-30 | $6.43 | $6.43 | 930,746 | — | — |
| 2024-08-29 | $6.41 | $6.41 | 724,666 | — | — |
| 2024-08-28 | $6.48 | $6.48 | 710,534 | — | — |
| 2024-08-27 | $6.47 | $6.47 | 613,824 | — | — |
| 2024-08-26 | $6.49 | $6.49 | 956,358 | — | — |
| 2024-08-23 | $6.37 | $6.37 | 907,194 | — | — |
| 2024-08-22 | $6.26 | $6.26 | 918,822 | — | — |
| 2024-08-21 | $6.43 | $6.43 | 861,267 | — | — |
| 2024-08-20 | $6.43 | $6.43 | 1,373,523 | — | — |
| 2024-08-19 | $6.64 | $6.64 | 1,118,867 | — | — |
| 2024-08-16 | $6.65 | $6.65 | 1,049,683 | — | — |
| 2024-08-15 | $6.61 | $6.61 | 1,086,336 | — | — |
| 2024-08-14 | $6.53 | $6.53 | 952,973 | — | — |
| 2024-08-13 | $6.51 | $6.51 | 1,078,829 | — | — |
| 2024-08-12 | $6.23 | $6.23 | 1,346,880 | — | — |
| 2024-08-09 | $6.21 | $6.21 | 1,725,773 | — | — |
| 2024-08-08 | $6.41 | $6.41 | 2,646,656 | — | — |
| 2024-08-07 | $6.26 | $6.26 | 3,766,848 | — | — |
| 2024-08-06 | $6.90 | $6.90 | 1,516,307 | — | — |
| 2024-08-05 | $6.79 | $6.79 | 2,417,171 | — | — |
| 2024-08-02 | $7.00 | $7.00 | 2,020,467 | — | — |
| 2024-08-01 | $7.13 | $7.13 | 1,230,886 | — | — |
| 2024-07-31 | $7.20 | $7.20 | 1,911,539 | — | — |
| 2024-07-30 | $7.11 | $7.11 | 1,731,514 | — | — |
| 2024-07-29 | $6.98 | $6.98 | 1,029,664 | — | — |
| 2024-07-26 | $7.01 | $7.01 | 1,435,789 | — | — |
| 2024-07-25 | $6.85 | $6.85 | 1,383,680 | — | — |
| 2024-07-24 | $6.81 | $6.81 | 1,427,251 | — | — |
| 2024-07-23 | $6.93 | $6.93 | 1,995,443 | — | — |
| 2024-07-22 | $6.82 | $6.82 | 1,223,674 | — | — |
| 2024-07-19 | $6.81 | $6.81 | 1,926,112 | — | — |
| 2024-07-18 | $6.77 | $6.77 | 2,045,050 | — | — |
| 2024-07-17 | $6.96 | $6.96 | 1,743,142 | — | — |
| 2024-07-16 | $6.87 | $6.87 | 2,902,195 | — | — |
| 2024-07-15 | $6.76 | $6.76 | 1,843,680 | — | — |
| 2024-07-12 | $6.67 | $6.67 | 1,535,738 | — | — |
| 2024-07-11 | $6.69 | $6.69 | 2,865,542 | — | — |
| 2024-07-10 | $6.40 | $6.40 | 861,709 | — | — |
| 2024-07-09 | $6.35 | $6.35 | 1,587,405 | — | — |
| 2024-07-08 | $6.23 | $6.23 | 1,581,958 | — | — |
| 2024-07-05 | $6.19 | $6.19 | 1,268,422 | — | — |
| 2024-07-03 | $6.22 | $6.22 | 859,942 | — | — |
| 2024-07-02 | $6.39 | $6.39 | 1,211,603 | — | — |
| 2024-07-01 | $6.52 | $6.52 | 1,700,307 | — | — |
| 2024-06-28 | $6.54 | $6.54 | 2,808,723 | — | — |
| 2024-06-27 | $6.41 | $6.41 | 1,529,850 | — | — |
| 2024-06-26 | $6.26 | $6.26 | 2,185,626 | — | — |
| 2024-06-25 | $6.20 | $6.20 | 1,953,344 | — | — |
| 2024-06-24 | $6.11 | $6.11 | 2,866,426 | — | — |
| 2024-06-21 | $6.12 | $6.12 | 4,891,162 | — | — |
| 2024-06-20 | $5.81 | $5.81 | 1,306,842 | — | — |
| 2024-06-18 | $5.65 | $5.65 | 1,141,094 | — | — |
| 2024-06-17 | $5.63 | $5.63 | 632,960 | — | — |
| 2024-06-14 | $5.65 | $5.65 | 890,266 | — | — |
| 2024-06-13 | $5.70 | $5.70 | 1,162,291 | — | — |
| 2024-06-12 | $5.90 | $5.90 | 1,012,736 | — | — |
| 2024-06-11 | $5.92 | $5.92 | 972,256 | — | — |
| 2024-06-10 | $6.00 | $6.00 | 950,912 | — | — |
| 2024-06-07 | $6.03 | $6.03 | 752,486 | — | — |
| 2024-06-06 | $6.15 | $6.15 | 1,082,067 | — | — |
| 2024-06-05 | $6.10 | $6.10 | 1,189,523 | — | — |
| 2024-06-04 | $6.01 | $6.01 | 1,318,029 | — | — |
| 2024-06-03 | $6.14 | $6.14 | 989,920 | — | — |
| 2024-05-31 | $6.16 | $6.16 | 1,628,326 | — | — |
| 2024-05-30 | $6.07 | $6.07 | 1,699,571 | — | — |
| 2024-05-29 | $5.86 | $5.86 | 811,808 | — | — |
| 2024-05-28 | $5.86 | $5.86 | 1,156,109 | — | — |
| 2024-05-24 | $5.81 | $5.81 | 780,454 | — | — |
| 2024-05-23 | $5.86 | $5.86 | 1,249,581 | — | — |
| 2024-05-22 | $5.79 | $5.79 | 879,814 | — | — |
| 2024-05-21 | $5.88 | $5.88 | 1,158,022 | — | — |
| 2024-05-20 | $5.86 | $5.86 | 1,392,512 | — | — |
| 2024-05-17 | $5.94 | $5.94 | 1,186,579 | — | — |
| 2024-05-16 | $5.88 | $5.88 | 1,197,030 | — | — |
| 2024-05-15 | $5.75 | $5.75 | 1,006,995 | — | — |
| 2024-05-14 | $5.75 | $5.75 | 957,830 | — | — |
| 2024-05-13 | $5.67 | $5.67 | 1,224,262 | — | — |
| 2024-05-10 | $5.71 | $5.71 | 1,638,042 | — | — |
| 2024-05-09 | $5.90 | $5.90 | 1,976,896 | — | — |
| 2024-05-08 | $5.84 | $5.84 | 3,236,781 | — | — |
| 2024-05-07 | $5.56 | $5.56 | 1,059,398 | — | — |
| 2024-05-06 | $5.52 | $5.52 | 796,205 | — | — |
| 2024-05-03 | $5.44 | $5.44 | 983,443 | — | — |
| 2024-05-02 | $5.39 | $5.39 | 1,356,742 | — | — |
| 2024-05-01 | $5.25 | $5.25 | 1,226,765 | — | — |
| 2024-04-30 | $5.12 | $5.12 | 1,489,075 | — | — |
| 2024-04-29 | $5.24 | $5.24 | 1,164,058 | — | — |
| 2024-04-26 | $5.17 | $5.17 | 958,566 | — | — |
| 2024-04-25 | $5.07 | $5.07 | 2,066,394 | — | — |
| 2024-04-24 | $5.08 | $5.08 | 1,547,072 | — | — |
| 2024-04-23 | $5.06 | $5.06 | 1,335,987 | — | — |
| 2024-04-22 | $5.01 | $5.01 | 1,207,187 | — | — |
| 2024-04-19 | $4.93 | $4.93 | 1,394,573 | — | — |
| 2024-04-18 | $4.89 | $4.89 | 1,711,347 | — | — |
| 2024-04-17 | $4.89 | $4.89 | 1,093,107 | — | — |
| 2024-04-16 | $4.93 | $4.93 | 1,643,046 | — | — |
| 2024-04-15 | $4.95 | $4.95 | 1,294,918 | — | — |
| 2024-04-12 | $4.92 | $4.92 | 982,118 | — | — |
| 2024-04-11 | $5.19 | $5.19 | 1,233,830 | — | — |
| 2024-04-10 | $4.97 | $4.97 | 1,558,848 | — | — |
| 2024-04-09 | $5.07 | $5.07 | 1,021,715 | — | — |
| 2024-04-08 | $5.01 | $5.01 | 1,405,171 | — | — |
| 2024-04-05 | $4.96 | $4.96 | 1,565,178 | — | — |
| 2024-04-04 | $4.94 | $4.94 | 1,488,192 | — | — |
| 2024-04-03 | $5.03 | $5.03 | 2,319,283 | — | — |
| 2024-04-02 | $4.73 | $4.73 | 1,844,710 | — | — |
| 2024-04-01 | $4.78 | $4.78 | 1,913,158 | — | — |
| 2024-03-28 | $4.75 | $4.75 | 2,008,397 | — | — |
| 2024-03-27 | $4.81 | $4.81 | 2,649,453 | — | — |
| 2024-03-26 | $4.72 | $4.72 | 3,548,256 | — | — |
| 2024-03-25 | $4.88 | $4.88 | 6,409,235 | — | — |
| 2024-03-22 | $4.54 | $4.54 | 2,980,947 | — | — |
| 2024-03-21 | $4.61 | $4.61 | 3,206,899 | — | — |
| 2024-03-20 | $4.47 | $4.47 | 3,324,806 | — | — |
| 2024-03-19 | $4.29 | $4.29 | 2,043,136 | — | — |
| 2024-03-18 | $4.27 | $4.27 | 2,788,704 | — | — |
| 2024-03-15 | $4.29 | $4.29 | 11,369,139 | — | — |
| 2024-03-14 | $4.33 | $4.33 | 2,431,744 | — | — |
| 2024-03-13 | $4.42 | $4.42 | 2,745,280 | — | — |
| 2024-03-12 | $4.23 | $4.23 | 1,877,536 | — | — |
| 2024-03-11 | $4.41 | $4.41 | 2,215,654 | — | — |
| 2024-03-08 | $4.35 | $4.35 | 2,367,859 | — | — |
| 2024-03-07 | $4.26 | $4.26 | 2,188,570 | — | — |
| 2024-03-06 | $4.31 | $4.31 | 2,291,610 | — | — |
| 2024-03-05 | $4.31 | $4.31 | 2,166,195 | — | — |
| 2024-03-04 | $4.43 | $4.43 | 2,294,848 | — | — |
| 2024-03-01 | $4.41 | $4.41 | 2,486,944 | — | — |
| 2024-02-29 | $4.43 | $4.43 | 2,893,805 | — | — |
| 2024-02-28 | $4.24 | $4.24 | 2,166,048 | — | — |
| 2024-02-27 | $4.37 | $4.37 | 2,424,678 | — | — |
| 2024-02-26 | $4.21 | $4.21 | 3,185,114 | — | — |
| 2024-02-23 | $4.12 | $4.12 | 3,787,014 | — | — |
| 2024-02-22 | $4.44 | $4.44 | 1,357,626 | — | — |
| 2024-02-21 | $4.45 | $4.45 | 973,581 | — | — |
| 2024-02-20 | $4.65 | $4.65 | 1,206,598 | — | — |
| 2024-02-16 | $4.57 | $4.57 | 782,810 | — | — |
| 2024-02-15 | $4.61 | $4.61 | 1,123,872 | — | — |
| 2024-02-14 | $4.44 | $4.44 | 1,238,835 | — | — |
| 2024-02-13 | $4.35 | $4.35 | 1,305,811 | — | — |
| 2024-02-12 | $4.78 | $4.78 | 1,415,622 | — | — |
| 2024-02-09 | $4.61 | $4.61 | 1,318,176 | — | — |
| 2024-02-08 | $4.66 | $4.66 | 1,579,898 | — | — |
| 2024-02-07 | $4.61 | $4.61 | 1,274,310 | — | — |
| 2024-02-06 | $4.52 | $4.52 | 1,157,728 | — | — |
| 2024-02-05 | $4.49 | $4.49 | 1,567,680 | — | — |
| 2024-02-02 | $4.69 | $4.69 | 1,020,538 | — | — |
| 2024-02-01 | $4.94 | $4.94 | 671,674 | — | — |
| 2024-01-31 | $4.84 | $4.84 | 980,646 | — | — |
| 2024-01-30 | $4.99 | $4.99 | 767,354 | — | — |
| 2024-01-29 | $5.03 | $5.03 | 545,670 | — | — |
| 2024-01-26 | $4.99 | $4.99 | 683,155 | — | — |
| 2024-01-25 | $4.92 | $4.92 | 1,056,307 | — | — |
| 2024-01-24 | $4.82 | $4.82 | 651,066 | — | — |
| 2024-01-23 | $5.00 | $5.00 | 1,614,931 | — | — |
| 2024-01-22 | $4.88 | $4.88 | 734,822 | — | — |
| 2024-01-19 | $4.90 | $4.90 | 819,021 | — | — |
| 2024-01-18 | $4.83 | $4.83 | 1,066,022 | — | — |
| 2024-01-17 | $4.81 | $4.81 | 1,025,248 | — | — |
| 2024-01-16 | $4.84 | $4.84 | 792,378 | — | — |
| 2024-01-12 | $4.88 | $4.88 | 578,938 | — | — |
| 2024-01-11 | $4.90 | $4.90 | 1,255,616 | — | — |
| 2024-01-10 | $4.84 | $4.84 | 954,003 | — | — |
| 2024-01-09 | $4.86 | $4.86 | 756,019 | — | — |
| 2024-01-08 | $4.88 | $4.88 | 770,592 | — | — |
| 2024-01-05 | $4.78 | $4.78 | 746,598 | — | — |
| 2024-01-04 | $4.81 | $4.81 | 853,466 | — | — |
| 2024-01-03 | $4.82 | $4.82 | 1,100,909 | — | — |
| 2024-01-02 | $5.02 | $5.02 | 1,826,458 | — | — |