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
- 2020-06-11 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 | $3.19 | $3.19 | 123,400 | — | — |
| 2024-12-30 | $3.27 | $3.27 | 109,800 | — | — |
| 2024-12-27 | $3.42 | $3.42 | 132,600 | — | — |
| 2024-12-26 | $3.52 | $3.52 | 112,400 | — | — |
| 2024-12-24 | $3.13 | $3.13 | 39,200 | — | — |
| 2024-12-23 | $3.02 | $3.02 | 65,900 | — | — |
| 2024-12-20 | $3.15 | $3.15 | 39,300 | — | — |
| 2024-12-19 | $3.21 | $3.21 | 55,900 | — | — |
| 2024-12-18 | $3.21 | $3.21 | 62,900 | — | — |
| 2024-12-17 | $3.43 | $3.43 | 62,700 | — | — |
| 2024-12-16 | $3.56 | $3.56 | 63,500 | — | — |
| 2024-12-13 | $3.45 | $3.44 | 97,200 | — | — |
| 2024-12-12 | $3.63 | $3.63 | 36,500 | — | — |
| 2024-12-11 | $3.84 | $3.84 | 39,200 | — | — |
| 2024-12-10 | $3.98 | $3.98 | 41,000 | — | — |
| 2024-12-09 | $4.15 | $4.15 | 231,200 | — | — |
| 2024-12-06 | $3.98 | $3.98 | 105,600 | — | — |
| 2024-12-05 | $3.50 | $3.50 | 63,400 | — | — |
| 2024-12-04 | $3.83 | $3.83 | 237,400 | — | — |
| 2024-12-03 | $3.19 | $3.19 | 56,100 | — | — |
| 2024-12-02 | $3.16 | $3.16 | 29,000 | — | — |
| 2024-11-29 | $3.21 | $3.21 | 13,300 | — | — |
| 2024-11-27 | $3.11 | $3.11 | 24,100 | — | — |
| 2024-11-26 | $3.07 | $3.07 | 74,000 | — | — |
| 2024-11-25 | $3.13 | $3.13 | 113,000 | — | — |
| 2024-11-22 | $3.08 | $3.08 | 108,500 | — | — |
| 2024-11-21 | $2.95 | $2.95 | 89,000 | — | — |
| 2024-11-20 | $2.94 | $2.94 | 71,700 | — | — |
| 2024-11-19 | $3.08 | $3.08 | 47,900 | — | — |
| 2024-11-18 | $3.16 | $3.16 | 50,300 | — | — |
| 2024-11-15 | $3.54 | $3.54 | 71,100 | — | — |
| 2024-11-14 | $3.49 | $3.49 | 77,000 | — | — |
| 2024-11-13 | $3.53 | $3.53 | 56,300 | — | — |
| 2024-11-12 | $3.58 | $3.58 | 68,300 | — | — |
| 2024-11-11 | $3.51 | $3.51 | 42,400 | — | — |
| 2024-11-08 | $3.84 | $3.84 | 48,800 | — | — |
| 2024-11-07 | $3.42 | $3.42 | 52,100 | — | — |
| 2024-11-06 | $3.31 | $3.31 | 27,900 | — | — |
| 2024-11-05 | $3.27 | $3.27 | 25,700 | — | — |
| 2024-11-04 | $3.28 | $3.28 | 22,900 | — | — |
| 2024-11-01 | $3.31 | $3.31 | 20,500 | — | — |
| 2024-10-31 | $3.13 | $3.13 | 59,800 | — | — |
| 2024-10-30 | $3.26 | $3.26 | 52,500 | — | — |
| 2024-10-29 | $3.49 | $3.49 | 63,700 | — | — |
| 2024-10-28 | $3.66 | $3.66 | 81,200 | — | — |
| 2024-10-25 | $3.34 | $3.34 | 31,900 | — | — |
| 2024-10-24 | $3.45 | $3.45 | 27,000 | — | — |
| 2024-10-23 | $3.37 | $3.37 | 22,100 | — | — |
| 2024-10-22 | $3.39 | $3.39 | 49,300 | — | — |
| 2024-10-21 | $3.36 | $3.36 | 22,400 | — | — |
| 2024-10-18 | $3.44 | $3.44 | 17,100 | — | — |
| 2024-10-17 | $3.39 | $3.39 | 54,400 | — | — |
| 2024-10-16 | $3.50 | $3.50 | 27,900 | — | — |
| 2024-10-15 | $3.54 | $3.54 | 66,400 | — | — |
| 2024-10-14 | $3.55 | $3.55 | 21,400 | — | — |
| 2024-10-11 | $3.48 | $3.48 | 24,500 | — | — |
| 2024-10-10 | $3.39 | $3.39 | 55,800 | — | — |
| 2024-10-09 | $3.53 | $3.53 | 45,100 | — | — |
| 2024-10-08 | $3.69 | $3.69 | 25,900 | — | — |
| 2024-10-07 | $3.73 | $3.73 | 12,200 | — | — |
| 2024-10-04 | $3.77 | $3.77 | 23,800 | — | — |
| 2024-10-03 | $3.60 | $3.60 | 28,400 | — | — |
| 2024-10-02 | $3.71 | $3.71 | 20,900 | — | — |
| 2024-10-01 | $3.76 | $3.76 | 42,400 | — | — |
| 2024-09-30 | $3.67 | $3.67 | 31,200 | — | — |
| 2024-09-27 | $3.78 | $3.78 | 52,800 | — | — |
| 2024-09-26 | $3.84 | $3.84 | 44,700 | — | — |
| 2024-09-25 | $3.92 | $3.92 | 30,300 | — | — |
| 2024-09-24 | $4.04 | $4.04 | 30,400 | — | — |
| 2024-09-23 | $3.95 | $3.95 | 47,800 | — | — |
| 2024-09-20 | $3.99 | $3.99 | 52,300 | — | — |
| 2024-09-19 | $4.07 | $4.07 | 56,400 | — | — |
| 2024-09-18 | $3.91 | $3.91 | 37,200 | — | — |
| 2024-09-17 | $3.81 | $3.81 | 14,600 | — | — |
| 2024-09-16 | $3.76 | $3.76 | 56,000 | — | — |
| 2024-09-13 | $4.02 | $4.02 | 75,400 | — | — |
| 2024-09-12 | $3.79 | $3.79 | 64,400 | — | — |
| 2024-09-11 | $3.72 | $3.72 | 59,600 | — | — |
| 2024-09-10 | $3.35 | $3.35 | 31,000 | — | — |
| 2024-09-09 | $3.50 | $3.50 | 19,400 | — | — |
| 2024-09-06 | $3.42 | $3.42 | 92,500 | — | — |
| 2024-09-05 | $3.50 | $3.50 | 19,400 | — | — |
| 2024-09-04 | $3.61 | $3.61 | 31,900 | — | — |
| 2024-09-03 | $3.66 | $3.66 | 102,200 | — | — |
| 2024-08-30 | $4.09 | $4.09 | 26,100 | — | — |
| 2024-08-29 | $4.04 | $4.04 | 17,300 | — | — |
| 2024-08-28 | $4.16 | $4.16 | 39,400 | — | — |
| 2024-08-27 | $4.33 | $4.33 | 30,700 | — | — |
| 2024-08-26 | $4.65 | $4.65 | 82,100 | — | — |
| 2024-08-23 | $4.65 | $4.65 | 137,400 | — | — |
| 2024-08-22 | $4.22 | $4.22 | 17,100 | — | — |
| 2024-08-21 | $4.44 | $4.44 | 32,600 | — | — |
| 2024-08-20 | $4.40 | $4.40 | 22,800 | — | — |
| 2024-08-19 | $4.45 | $4.45 | 41,700 | — | — |
| 2024-08-16 | $4.23 | $4.23 | 17,800 | — | — |
| 2024-08-15 | $4.29 | $4.29 | 83,200 | — | — |
| 2024-08-14 | $3.94 | $3.94 | 13,100 | — | — |
| 2024-08-13 | $3.97 | $3.97 | 54,500 | — | — |
| 2024-08-12 | $3.86 | $3.86 | 90,300 | — | — |
| 2024-08-09 | $3.91 | $3.91 | 92,900 | — | — |
| 2024-08-08 | $4.23 | $4.23 | 150,800 | — | — |
| 2024-08-07 | $4.03 | $4.03 | 98,900 | — | — |
| 2024-08-06 | $3.59 | $3.59 | 32,800 | — | — |
| 2024-08-05 | $3.52 | $3.52 | 161,400 | — | — |
| 2024-08-02 | $3.74 | $3.74 | 46,400 | — | — |
| 2024-08-01 | $4.06 | $4.06 | 37,200 | — | — |
| 2024-07-31 | $4.20 | $4.20 | 60,500 | — | — |
| 2024-07-30 | $4.45 | $4.45 | 20,500 | — | — |
| 2024-07-29 | $4.61 | $4.61 | 12,900 | — | — |
| 2024-07-26 | $4.58 | $4.58 | 22,800 | — | — |
| 2024-07-25 | $4.54 | $4.54 | 14,800 | — | — |
| 2024-07-24 | $4.42 | $4.42 | 24,600 | — | — |
| 2024-07-23 | $4.76 | $4.76 | 29,600 | — | — |
| 2024-07-22 | $4.62 | $4.62 | 37,400 | — | — |
| 2024-07-19 | $4.41 | $4.41 | 15,700 | — | — |
| 2024-07-18 | $4.48 | $4.48 | 56,900 | — | — |
| 2024-07-17 | $4.83 | $4.83 | 64,600 | — | — |
| 2024-07-16 | $4.50 | $4.50 | 123,200 | — | — |
| 2024-07-15 | $4.35 | $4.35 | 63,200 | — | — |
| 2024-07-12 | $4.42 | $4.42 | 27,600 | — | — |
| 2024-07-11 | $4.20 | $4.20 | 97,200 | — | — |
| 2024-07-10 | $4.13 | $4.13 | 65,200 | — | — |
| 2024-07-09 | $4.28 | $4.28 | 58,300 | — | — |
| 2024-07-08 | $4.07 | $4.07 | 121,100 | — | — |
| 2024-07-05 | $4.38 | $4.38 | 17,700 | — | — |
| 2024-07-03 | $4.29 | $4.29 | 25,500 | — | — |
| 2024-07-02 | $4.40 | $4.40 | 21,900 | — | — |
| 2024-07-01 | $4.52 | $4.52 | 40,500 | — | — |
| 2024-06-28 | $4.67 | $4.67 | 78,200 | — | — |
| 2024-06-27 | $4.54 | $4.54 | 43,900 | — | — |
| 2024-06-26 | $4.27 | $4.27 | 48,800 | — | — |
| 2024-06-25 | $4.01 | $4.01 | 65,800 | — | — |
| 2024-06-24 | $3.91 | $3.91 | 160,600 | — | — |
| 2024-06-21 | $4.15 | $4.15 | 117,400 | — | — |
| 2024-06-20 | $4.44 | $4.44 | 107,500 | — | — |
| 2024-06-18 | $4.69 | $4.69 | 105,300 | — | — |
| 2024-06-17 | $4.91 | $4.91 | 125,000 | — | — |
| 2024-06-14 | $5.37 | $5.37 | 80,900 | — | — |
| 2024-06-13 | $5.44 | $5.44 | 37,200 | — | — |
| 2024-06-12 | $5.65 | $5.65 | 59,500 | — | — |
| 2024-06-11 | $5.59 | $5.59 | 116,600 | — | — |
| 2024-06-10 | $5.40 | $5.40 | 159,500 | — | — |
| 2024-06-07 | $5.58 | $5.58 | 63,700 | — | — |
| 2024-06-06 | $5.81 | $5.81 | 85,900 | — | — |
| 2024-06-05 | $6.11 | $6.11 | 68,800 | — | — |
| 2024-06-04 | $6.36 | $6.36 | 77,800 | — | — |
| 2024-06-03 | $6.25 | $6.25 | 83,200 | — | — |
| 2024-05-31 | $6.07 | $6.07 | 38,300 | — | — |
| 2024-05-30 | $6.30 | $6.30 | 54,900 | — | — |
| 2024-05-29 | $6.01 | $6.01 | 51,500 | — | — |
| 2024-05-28 | $6.18 | $6.18 | 90,100 | — | — |
| 2024-05-24 | $6.27 | $6.27 | 103,900 | — | — |
| 2024-05-23 | $6.23 | $6.23 | 89,200 | — | — |
| 2024-05-22 | $6.46 | $6.46 | 121,100 | — | — |
| 2024-05-21 | $6.28 | $6.28 | 76,600 | — | — |
| 2024-05-20 | $5.82 | $5.82 | 88,300 | — | — |
| 2024-05-17 | $6.03 | $6.03 | 44,100 | — | — |
| 2024-05-16 | $6.14 | $6.14 | 44,200 | — | — |
| 2024-05-15 | $6.33 | $6.33 | 86,100 | — | — |
| 2024-05-14 | $6.19 | $6.19 | 64,200 | — | — |
| 2024-05-13 | $6.09 | $6.09 | 50,700 | — | — |
| 2024-05-10 | $6.16 | $6.16 | 236,400 | — | — |
| 2024-05-09 | $6.81 | $6.81 | 174,900 | — | — |
| 2024-05-08 | $6.48 | $6.48 | 56,600 | — | — |
| 2024-05-07 | $6.42 | $6.42 | 108,600 | — | — |
| 2024-05-06 | $6.85 | $6.85 | 156,800 | — | — |
| 2024-05-03 | $6.15 | $6.15 | 189,700 | — | — |
| 2024-05-02 | $5.49 | $5.49 | 137,600 | — | — |
| 2024-05-01 | $5.39 | $5.39 | 123,000 | — | — |
| 2024-04-30 | $5.10 | $5.10 | 84,200 | — | — |
| 2024-04-29 | $4.93 | $4.93 | 302,700 | — | — |
| 2024-04-26 | $5.50 | $5.50 | 129,000 | — | — |
| 2024-04-25 | $5.46 | $5.46 | 124,600 | — | — |
| 2024-04-24 | $5.38 | $5.38 | 97,900 | — | — |
| 2024-04-23 | $5.77 | $5.77 | 127,400 | — | — |
| 2024-04-22 | $5.72 | $5.72 | 255,200 | — | — |
| 2024-04-19 | $5.34 | $5.34 | 237,800 | — | — |
| 2024-04-18 | $5.77 | $5.77 | 107,100 | — | — |
| 2024-04-17 | $5.99 | $5.99 | 161,900 | — | — |
| 2024-04-16 | $6.00 | $6.00 | 199,400 | — | — |
| 2024-04-15 | $5.97 | $5.97 | 187,200 | — | — |
| 2024-04-12 | $6.39 | $6.39 | 240,800 | — | — |
| 2024-04-11 | $6.67 | $6.67 | 347,600 | — | — |
| 2024-04-10 | $7.74 | $7.74 | 247,500 | — | — |
| 2024-04-09 | $7.76 | $7.76 | 240,500 | — | — |
| 2024-04-08 | $7.79 | $7.79 | 144,700 | — | — |
| 2024-04-05 | $7.76 | $7.76 | 247,200 | — | — |
| 2024-04-04 | $7.22 | $7.22 | 582,600 | — | — |
| 2024-04-03 | $8.64 | $8.64 | 258,400 | — | — |
| 2024-04-02 | $9.15 | $9.15 | 198,900 | — | — |
| 2024-04-01 | $9.51 | $9.51 | 250,200 | — | — |
| 2024-03-28 | $8.80 | $8.80 | 308,300 | — | — |
| 2024-03-27 | $9.78 | $9.78 | 278,300 | — | — |
| 2024-03-26 | $10.03 | $10.03 | 349,400 | — | — |
| 2024-03-25 | $9.92 | $9.92 | 694,800 | — | — |
| 2024-03-22 | $10.65 | $10.65 | 499,500 | — | — |
| 2024-03-21 | $9.03 | $9.03 | 306,600 | — | — |
| 2024-03-20 | $8.80 | $8.80 | 473,000 | — | — |
| 2024-03-19 | $7.49 | $7.49 | 999,300 | — | — |
| 2024-03-18 | $9.96 | $9.96 | 1,209,500 | — | — |
| 2024-03-15 | $8.70 | $8.70 | 763,200 | — | — |
| 2024-03-14 | $7.35 | $7.35 | 303,400 | — | — |
| 2024-03-13 | $6.89 | $6.89 | 421,600 | — | — |
| 2024-03-12 | $7.70 | $7.70 | 660,300 | — | — |
| 2024-03-11 | $6.32 | $6.32 | 804,900 | — | — |
| 2024-03-08 | $8.27 | $8.27 | 2,537,300 | — | — |
| 2024-03-07 | $6.65 | $6.65 | 1,017,500 | — | — |
| 2024-03-06 | $5.49 | $5.49 | 754,900 | — | — |
| 2024-03-05 | $4.81 | $4.81 | 369,400 | — | — |
| 2024-03-04 | $4.54 | $4.54 | 361,900 | — | — |
| 2024-03-01 | $4.15 | $4.15 | 417,900 | — | — |
| 2024-02-29 | $4.81 | $4.81 | 716,200 | — | — |
| 2024-02-28 | $5.10 | $5.10 | 500,300 | — | — |
| 2024-02-27 | $4.50 | $4.50 | 205,500 | — | — |
| 2024-02-26 | $4.30 | $4.30 | 202,600 | — | — |
| 2024-02-23 | $3.91 | $3.91 | 30,000 | — | — |
| 2024-02-22 | $3.87 | $3.87 | 44,300 | — | — |
| 2024-02-21 | $3.90 | $3.90 | 18,800 | — | — |
| 2024-02-20 | $3.99 | $3.99 | 60,100 | — | — |
| 2024-02-16 | $4.14 | $4.14 | 46,300 | — | — |
| 2024-02-15 | $4.01 | $4.01 | 23,700 | — | — |
| 2024-02-14 | $4.05 | $4.05 | 19,800 | — | — |
| 2024-02-13 | $3.95 | $3.95 | 35,000 | — | — |
| 2024-02-12 | $4.11 | $4.11 | 32,300 | — | — |
| 2024-02-09 | $4.23 | $4.23 | 11,600 | — | — |
| 2024-02-08 | $4.15 | $4.15 | 12,100 | — | — |
| 2024-02-07 | $4.22 | $4.22 | 12,300 | — | — |
| 2024-02-06 | $4.18 | $4.18 | 13,700 | — | — |
| 2024-02-05 | $4.15 | $4.15 | 23,500 | — | — |
| 2024-02-02 | $4.25 | $4.25 | 27,900 | — | — |
| 2024-02-01 | $4.23 | $4.23 | 43,900 | — | — |
| 2024-01-31 | $4.22 | $4.22 | 97,500 | — | — |
| 2024-01-30 | $4.09 | $4.09 | 9,500 | — | — |
| 2024-01-29 | $4.24 | $4.24 | 15,000 | — | — |
| 2024-01-26 | $4.29 | $4.29 | 8,000 | — | — |
| 2024-01-25 | $4.19 | $4.19 | 11,800 | — | — |
| 2024-01-24 | $4.21 | $4.21 | 22,400 | — | — |
| 2024-01-23 | $4.13 | $4.13 | 6,700 | — | — |
| 2024-01-22 | $4.14 | $4.14 | 53,400 | — | — |
| 2024-01-19 | $4.04 | $4.04 | 22,000 | — | — |
| 2024-01-18 | $3.84 | $3.84 | 24,500 | — | — |
| 2024-01-17 | $3.73 | $3.73 | 22,200 | — | — |
| 2024-01-16 | $3.91 | $3.91 | 12,800 | — | — |
| 2024-01-12 | $4.07 | $4.07 | 11,500 | — | — |
| 2024-01-11 | $4.04 | $4.04 | 6,600 | — | — |
| 2024-01-10 | $4.16 | $4.16 | 13,700 | — | — |
| 2024-01-09 | $4.20 | $4.20 | 12,400 | — | — |
| 2024-01-08 | $4.37 | $4.37 | 34,900 | — | — |
| 2024-01-05 | $4.14 | $4.14 | 22,300 | — | — |
| 2024-01-04 | $4.18 | $4.18 | 12,100 | — | — |
| 2024-01-03 | $4.20 | $4.20 | 44,700 | — | — |
| 2024-01-02 | $4.17 | $4.17 | 20,600 | — | — |