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
- 2020-12-18 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 | $2.20 | $2.20 | 441,400 | — | — |
| 2024-12-30 | $2.13 | $2.13 | 526,700 | — | — |
| 2024-12-27 | $2.26 | $2.26 | 690,000 | — | — |
| 2024-12-26 | $2.03 | $2.03 | 1,169,100 | — | — |
| 2024-12-24 | $1.92 | $1.92 | 1,365,000 | — | — |
| 2024-12-23 | $1.90 | $1.90 | 321,400 | — | — |
| 2024-12-20 | $2.06 | $2.06 | 620,200 | — | — |
| 2024-12-19 | $1.94 | $1.94 | 199,500 | — | — |
| 2024-12-18 | $1.88 | $1.88 | 318,200 | — | — |
| 2024-12-17 | $2.03 | $2.03 | 222,600 | — | — |
| 2024-12-16 | $2.15 | $2.15 | 253,100 | — | — |
| 2024-12-13 | $2.08 | $2.08 | 193,300 | — | — |
| 2024-12-12 | $2.12 | $2.12 | 217,000 | — | — |
| 2024-12-11 | $2.26 | $2.26 | 105,800 | — | — |
| 2024-12-10 | $2.41 | $2.41 | 125,200 | — | — |
| 2024-12-09 | $2.37 | $2.37 | 171,100 | — | — |
| 2024-12-06 | $2.29 | $2.29 | 114,700 | — | — |
| 2024-12-05 | $2.34 | $2.34 | 142,800 | — | — |
| 2024-12-04 | $2.46 | $2.46 | 231,900 | — | — |
| 2024-12-03 | $2.64 | $2.64 | 195,100 | — | — |
| 2024-12-02 | $2.87 | $2.87 | 199,100 | — | — |
| 2024-11-29 | $2.74 | $2.74 | 233,500 | — | — |
| 2024-11-27 | $2.62 | $2.62 | 137,200 | — | — |
| 2024-11-26 | $2.59 | $2.59 | 164,700 | — | — |
| 2024-11-25 | $2.70 | $2.70 | 999,700 | — | — |
| 2024-11-22 | $2.56 | $2.56 | 210,500 | — | — |
| 2024-11-21 | $2.74 | $2.74 | 543,900 | — | — |
| 2024-11-20 | $2.56 | $2.56 | 372,000 | — | — |
| 2024-11-19 | $2.48 | $2.48 | 337,900 | — | — |
| 2024-11-18 | $2.36 | $2.36 | 566,900 | — | — |
| 2024-11-15 | $2.39 | $2.39 | 418,900 | — | — |
| 2024-11-14 | $2.38 | $2.38 | 1,401,100 | — | — |
| 2024-11-13 | $2.34 | $2.34 | 677,400 | — | — |
| 2024-11-12 | $2.92 | $2.92 | 1,031,900 | — | — |
| 2024-11-11 | $3.62 | $3.62 | 429,300 | — | — |
| 2024-11-08 | $3.57 | $3.57 | 209,400 | — | — |
| 2024-11-07 | $3.64 | $3.64 | 139,900 | — | — |
| 2024-11-06 | $3.91 | $3.91 | 203,700 | — | — |
| 2024-11-05 | $3.66 | $3.66 | 196,300 | — | — |
| 2024-11-04 | $3.34 | $3.34 | 124,000 | — | — |
| 2024-11-01 | $3.46 | $3.46 | 166,100 | — | — |
| 2024-10-31 | $3.14 | $3.14 | 162,300 | — | — |
| 2024-10-30 | $3.25 | $3.25 | 90,500 | — | — |
| 2024-10-29 | $3.32 | $3.32 | 86,700 | — | — |
| 2024-10-28 | $3.39 | $3.39 | 94,800 | — | — |
| 2024-10-25 | $3.29 | $3.29 | 99,200 | — | — |
| 2024-10-24 | $3.31 | $3.31 | 110,300 | — | — |
| 2024-10-23 | $3.41 | $3.41 | 100,600 | — | — |
| 2024-10-22 | $3.43 | $3.43 | 87,900 | — | — |
| 2024-10-21 | $3.50 | $3.50 | 69,400 | — | — |
| 2024-10-18 | $3.59 | $3.59 | 74,900 | — | — |
| 2024-10-17 | $3.43 | $3.43 | 128,400 | — | — |
| 2024-10-16 | $3.53 | $3.53 | 104,500 | — | — |
| 2024-10-15 | $3.44 | $3.44 | 60,500 | — | — |
| 2024-10-14 | $3.47 | $3.47 | 59,600 | — | — |
| 2024-10-11 | $3.47 | $3.47 | 152,300 | — | — |
| 2024-10-10 | $3.32 | $3.32 | 158,600 | — | — |
| 2024-10-09 | $3.39 | $3.39 | 134,500 | — | — |
| 2024-10-08 | $3.48 | $3.48 | 129,500 | — | — |
| 2024-10-07 | $3.44 | $3.44 | 124,800 | — | — |
| 2024-10-04 | $3.50 | $3.50 | 116,000 | — | — |
| 2024-10-03 | $3.48 | $3.48 | 126,100 | — | — |
| 2024-10-02 | $3.39 | $3.39 | 76,300 | — | — |
| 2024-10-01 | $3.40 | $3.40 | 199,600 | — | — |
| 2024-09-30 | $3.47 | $3.47 | 90,400 | — | — |
| 2024-09-27 | $3.63 | $3.63 | 98,300 | — | — |
| 2024-09-26 | $3.64 | $3.64 | 87,400 | — | — |
| 2024-09-25 | $3.45 | $3.45 | 227,800 | — | — |
| 2024-09-24 | $3.64 | $3.64 | 109,000 | — | — |
| 2024-09-23 | $3.50 | $3.50 | 167,600 | — | — |
| 2024-09-20 | $3.68 | $3.68 | 302,400 | — | — |
| 2024-09-19 | $3.84 | $3.84 | 141,000 | — | — |
| 2024-09-18 | $3.69 | $3.69 | 181,300 | — | — |
| 2024-09-17 | $3.66 | $3.66 | 251,100 | — | — |
| 2024-09-16 | $3.64 | $3.64 | 210,000 | — | — |
| 2024-09-13 | $3.60 | $3.60 | 169,600 | — | — |
| 2024-09-12 | $3.47 | $3.47 | 141,200 | — | — |
| 2024-09-11 | $3.49 | $3.49 | 184,900 | — | — |
| 2024-09-10 | $3.51 | $3.51 | 157,900 | — | — |
| 2024-09-09 | $3.49 | $3.49 | 149,600 | — | — |
| 2024-09-06 | $3.57 | $3.57 | 268,400 | — | — |
| 2024-09-05 | $3.63 | $3.63 | 152,100 | — | — |
| 2024-09-04 | $3.73 | $3.73 | 202,200 | — | — |
| 2024-09-03 | $3.72 | $3.72 | 353,700 | — | — |
| 2024-08-30 | $3.95 | $3.95 | 168,000 | — | — |
| 2024-08-29 | $3.96 | $3.96 | 123,500 | — | — |
| 2024-08-28 | $3.99 | $3.99 | 194,900 | — | — |
| 2024-08-27 | $4.05 | $4.05 | 480,200 | — | — |
| 2024-08-26 | $4.05 | $4.05 | 224,200 | — | — |
| 2024-08-23 | $4.11 | $4.11 | 239,900 | — | — |
| 2024-08-22 | $4.04 | $4.04 | 279,400 | — | — |
| 2024-08-21 | $4.22 | $4.22 | 292,700 | — | — |
| 2024-08-20 | $4.21 | $4.21 | 380,800 | — | — |
| 2024-08-19 | $4.26 | $4.26 | 343,400 | — | — |
| 2024-08-16 | $4.18 | $4.18 | 230,900 | — | — |
| 2024-08-15 | $4.36 | $4.36 | 255,000 | — | — |
| 2024-08-14 | $4.15 | $4.15 | 148,500 | — | — |
| 2024-08-13 | $4.25 | $4.25 | 169,200 | — | — |
| 2024-08-12 | $4.25 | $4.25 | 160,200 | — | — |
| 2024-08-09 | $4.35 | $4.35 | 128,900 | — | — |
| 2024-08-08 | $4.42 | $4.42 | 165,700 | — | — |
| 2024-08-07 | $4.40 | $4.40 | 196,400 | — | — |
| 2024-08-06 | $4.63 | $4.63 | 325,600 | — | — |
| 2024-08-05 | $4.63 | $4.63 | 341,900 | — | — |
| 2024-08-02 | $4.88 | $4.88 | 203,100 | — | — |
| 2024-08-01 | $5.08 | $5.08 | 238,500 | — | — |
| 2024-07-31 | $5.69 | $5.69 | 207,000 | — | — |
| 2024-07-30 | $5.56 | $5.56 | 114,400 | — | — |
| 2024-07-29 | $5.43 | $5.43 | 146,500 | — | — |
| 2024-07-26 | $5.79 | $5.79 | 141,800 | — | — |
| 2024-07-25 | $5.55 | $5.55 | 168,100 | — | — |
| 2024-07-24 | $5.38 | $5.38 | 100,600 | — | — |
| 2024-07-23 | $5.58 | $5.58 | 80,400 | — | — |
| 2024-07-22 | $5.54 | $5.54 | 109,100 | — | — |
| 2024-07-19 | $5.39 | $5.39 | 211,000 | — | — |
| 2024-07-18 | $5.78 | $5.78 | 202,100 | — | — |
| 2024-07-17 | $6.08 | $6.08 | 180,100 | — | — |
| 2024-07-16 | $6.17 | $6.17 | 247,400 | — | — |
| 2024-07-15 | $5.53 | $5.53 | 140,100 | — | — |
| 2024-07-12 | $5.32 | $5.32 | 243,500 | — | — |
| 2024-07-11 | $5.34 | $5.34 | 285,300 | — | — |
| 2024-07-10 | $4.71 | $4.71 | 194,800 | — | — |
| 2024-07-09 | $4.61 | $4.61 | 152,200 | — | — |
| 2024-07-08 | $4.88 | $4.88 | 153,300 | — | — |
| 2024-07-05 | $4.74 | $4.74 | 132,400 | — | — |
| 2024-07-03 | $4.88 | $4.88 | 97,200 | — | — |
| 2024-07-02 | $4.73 | $4.73 | 135,400 | — | — |
| 2024-07-01 | $4.77 | $4.77 | 233,200 | — | — |
| 2024-06-28 | $5.15 | $5.15 | 484,900 | — | — |
| 2024-06-27 | $5.15 | $5.15 | 296,700 | — | — |
| 2024-06-26 | $5.00 | $5.00 | 245,100 | — | — |
| 2024-06-25 | $5.14 | $5.14 | 172,400 | — | — |
| 2024-06-24 | $5.23 | $5.23 | 192,900 | — | — |
| 2024-06-21 | $5.34 | $5.34 | 284,100 | — | — |
| 2024-06-20 | $5.29 | $5.29 | 282,600 | — | — |
| 2024-06-18 | $5.49 | $5.49 | 460,900 | — | — |
| 2024-06-17 | $5.69 | $5.69 | 164,900 | — | — |
| 2024-06-14 | $5.81 | $5.81 | 227,700 | — | — |
| 2024-06-13 | $5.94 | $5.94 | 262,000 | — | — |
| 2024-06-12 | $6.13 | $6.13 | 173,100 | — | — |
| 2024-06-11 | $6.04 | $6.04 | 88,400 | — | — |
| 2024-06-10 | $6.21 | $6.21 | 149,400 | — | — |
| 2024-06-07 | $6.17 | $6.17 | 157,200 | — | — |
| 2024-06-06 | $6.25 | $6.25 | 144,500 | — | — |
| 2024-06-05 | $6.25 | $6.25 | 113,800 | — | — |
| 2024-06-04 | $5.97 | $5.97 | 129,800 | — | — |
| 2024-06-03 | $6.20 | $6.20 | 137,200 | — | — |
| 2024-05-31 | $6.30 | $6.30 | 314,400 | — | — |
| 2024-05-30 | $6.16 | $6.16 | 157,200 | — | — |
| 2024-05-29 | $6.31 | $6.31 | 149,700 | — | — |
| 2024-05-28 | $6.64 | $6.64 | 277,900 | — | — |
| 2024-05-24 | $6.48 | $6.48 | 108,200 | — | — |
| 2024-05-23 | $6.57 | $6.57 | 155,300 | — | — |
| 2024-05-22 | $6.77 | $6.77 | 156,600 | — | — |
| 2024-05-21 | $6.48 | $6.48 | 128,000 | — | — |
| 2024-05-20 | $6.85 | $6.85 | 221,200 | — | — |
| 2024-05-17 | $6.85 | $6.85 | 139,400 | — | — |
| 2024-05-16 | $6.88 | $6.88 | 225,900 | — | — |
| 2024-05-15 | $7.24 | $7.24 | 303,900 | — | — |
| 2024-05-14 | $7.15 | $7.15 | 573,800 | — | — |
| 2024-05-13 | $6.56 | $6.56 | 1,636,000 | — | — |
| 2024-05-10 | $5.70 | $5.70 | 532,500 | — | — |
| 2024-05-09 | $5.76 | $5.76 | 451,900 | — | — |
| 2024-05-08 | $5.70 | $5.70 | 203,400 | — | — |
| 2024-05-07 | $5.70 | $5.70 | 199,600 | — | — |
| 2024-05-06 | $5.62 | $5.62 | 166,300 | — | — |
| 2024-05-03 | $5.65 | $5.65 | 254,000 | — | — |
| 2024-05-02 | $5.67 | $5.67 | 311,900 | — | — |
| 2024-05-01 | $5.68 | $5.68 | 270,500 | — | — |
| 2024-04-30 | $5.70 | $5.70 | 453,700 | — | — |
| 2024-04-29 | $5.76 | $5.76 | 134,500 | — | — |
| 2024-04-26 | $5.67 | $5.67 | 124,500 | — | — |
| 2024-04-25 | $5.56 | $5.56 | 147,400 | — | — |
| 2024-04-24 | $5.62 | $5.62 | 159,200 | — | — |
| 2024-04-23 | $5.56 | $5.56 | 265,500 | — | — |
| 2024-04-22 | $5.59 | $5.59 | 130,800 | — | — |
| 2024-04-19 | $5.58 | $5.58 | 251,300 | — | — |
| 2024-04-18 | $5.60 | $5.60 | 163,000 | — | — |
| 2024-04-17 | $5.59 | $5.59 | 167,600 | — | — |
| 2024-04-16 | $5.79 | $5.79 | 126,700 | — | — |
| 2024-04-15 | $5.79 | $5.79 | 149,200 | — | — |
| 2024-04-12 | $6.07 | $6.07 | 172,900 | — | — |
| 2024-04-11 | $6.43 | $6.43 | 110,800 | — | — |
| 2024-04-10 | $6.33 | $6.33 | 182,000 | — | — |
| 2024-04-09 | $6.98 | $6.98 | 170,200 | — | — |
| 2024-04-08 | $6.59 | $6.59 | 130,800 | — | — |
| 2024-04-05 | $6.42 | $6.42 | 103,800 | — | — |
| 2024-04-04 | $6.50 | $6.50 | 92,700 | — | — |
| 2024-04-03 | $6.61 | $6.61 | 117,900 | — | — |
| 2024-04-02 | $6.61 | $6.61 | 150,300 | — | — |
| 2024-04-01 | $6.90 | $6.90 | 180,300 | — | — |
| 2024-03-28 | $7.55 | $7.55 | 319,800 | — | — |
| 2024-03-27 | $6.95 | $6.95 | 188,700 | — | — |
| 2024-03-26 | $6.60 | $6.60 | 416,200 | — | — |
| 2024-03-25 | $6.55 | $6.55 | 202,600 | — | — |
| 2024-03-22 | $6.70 | $6.70 | 229,000 | — | — |
| 2024-03-21 | $6.88 | $6.88 | 95,500 | — | — |
| 2024-03-20 | $6.94 | $6.94 | 96,600 | — | — |
| 2024-03-19 | $6.81 | $6.81 | 88,900 | — | — |
| 2024-03-18 | $6.69 | $6.69 | 246,300 | — | — |
| 2024-03-15 | $6.72 | $6.72 | 190,500 | — | — |
| 2024-03-14 | $6.70 | $6.70 | 227,900 | — | — |
| 2024-03-13 | $7.05 | $7.05 | 143,700 | — | — |
| 2024-03-12 | $7.02 | $7.02 | 301,500 | — | — |
| 2024-03-11 | $6.66 | $6.66 | 229,800 | — | — |
| 2024-03-08 | $6.86 | $6.86 | 184,300 | — | — |
| 2024-03-07 | $6.94 | $6.94 | 107,500 | — | — |
| 2024-03-06 | $7.15 | $7.15 | 209,900 | — | — |
| 2024-03-05 | $6.96 | $6.96 | 197,800 | — | — |
| 2024-03-04 | $7.23 | $7.23 | 161,000 | — | — |
| 2024-03-01 | $7.35 | $7.35 | 213,300 | — | — |
| 2024-02-29 | $7.35 | $7.35 | 191,000 | — | — |
| 2024-02-28 | $7.48 | $7.48 | 91,600 | — | — |
| 2024-02-27 | $7.52 | $7.52 | 142,100 | — | — |
| 2024-02-26 | $7.00 | $7.00 | 156,900 | — | — |
| 2024-02-23 | $7.03 | $7.03 | 185,700 | — | — |
| 2024-02-22 | $7.11 | $7.11 | 97,100 | — | — |
| 2024-02-21 | $6.96 | $6.96 | 100,800 | — | — |
| 2024-02-20 | $7.12 | $7.12 | 149,700 | — | — |
| 2024-02-16 | $7.23 | $7.23 | 111,700 | — | — |
| 2024-02-15 | $7.72 | $7.72 | 122,800 | — | — |
| 2024-02-14 | $7.41 | $7.41 | 79,600 | — | — |
| 2024-02-13 | $7.13 | $7.13 | 239,400 | — | — |
| 2024-02-12 | $7.67 | $7.67 | 204,800 | — | — |
| 2024-02-09 | $7.15 | $7.15 | 81,200 | — | — |
| 2024-02-08 | $7.14 | $7.14 | 97,200 | — | — |
| 2024-02-07 | $6.94 | $6.94 | 71,500 | — | — |
| 2024-02-06 | $7.39 | $7.39 | 119,400 | — | — |
| 2024-02-05 | $7.02 | $7.02 | 116,200 | — | — |
| 2024-02-02 | $7.16 | $7.16 | 136,500 | — | — |
| 2024-02-01 | $7.21 | $7.21 | 239,500 | — | — |
| 2024-01-31 | $7.08 | $7.08 | 177,800 | — | — |
| 2024-01-30 | $7.36 | $7.36 | 126,300 | — | — |
| 2024-01-29 | $7.73 | $7.73 | 99,500 | — | — |
| 2024-01-26 | $7.40 | $7.40 | 121,200 | — | — |
| 2024-01-25 | $7.45 | $7.45 | 251,500 | — | — |
| 2024-01-24 | $7.76 | $7.76 | 146,900 | — | — |
| 2024-01-23 | $8.24 | $8.24 | 110,500 | — | — |
| 2024-01-22 | $8.29 | $8.29 | 190,800 | — | — |
| 2024-01-19 | $7.55 | $7.55 | 205,300 | — | — |
| 2024-01-18 | $7.64 | $7.64 | 185,000 | — | — |
| 2024-01-17 | $7.61 | $7.61 | 263,200 | — | — |
| 2024-01-16 | $7.76 | $7.76 | 156,100 | — | — |
| 2024-01-12 | $7.76 | $7.76 | 228,800 | — | — |
| 2024-01-11 | $7.79 | $7.79 | 224,600 | — | — |
| 2024-01-10 | $8.29 | $8.29 | 134,400 | — | — |
| 2024-01-09 | $8.42 | $8.42 | 116,900 | — | — |
| 2024-01-08 | $8.64 | $8.64 | 188,300 | — | — |
| 2024-01-05 | $8.58 | $8.58 | 192,000 | — | — |
| 2024-01-04 | $8.82 | $8.82 | 193,600 | — | — |
| 2024-01-03 | $9.00 | $9.00 | 423,400 | — | — |
| 2024-01-02 | $9.92 | $9.92 | 240,400 | — | — |