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
- 2021-01-22 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 | $3.98 | $3.98 | 365,100 | — | — |
| 2024-12-30 | $4.06 | $4.06 | 176,800 | — | — |
| 2024-12-27 | $3.93 | $3.93 | 137,400 | — | — |
| 2024-12-26 | $3.96 | $3.96 | 95,500 | — | — |
| 2024-12-24 | $3.77 | $3.77 | 49,700 | — | — |
| 2024-12-23 | $3.78 | $3.78 | 83,200 | — | — |
| 2024-12-20 | $3.75 | $3.75 | 538,000 | — | — |
| 2024-12-19 | $3.73 | $3.73 | 177,300 | — | — |
| 2024-12-18 | $3.75 | $3.75 | 149,900 | — | — |
| 2024-12-17 | $3.95 | $3.95 | 116,200 | — | — |
| 2024-12-16 | $3.94 | $3.94 | 125,000 | — | — |
| 2024-12-13 | $4.02 | $4.02 | 69,600 | — | — |
| 2024-12-12 | $4.09 | $4.09 | 112,200 | — | — |
| 2024-12-11 | $4.27 | $4.27 | 180,300 | — | — |
| 2024-12-10 | $4.05 | $4.05 | 199,800 | — | — |
| 2024-12-09 | $3.91 | $3.91 | 177,500 | — | — |
| 2024-12-06 | $3.90 | $3.90 | 141,200 | — | — |
| 2024-12-05 | $3.90 | $3.90 | 183,100 | — | — |
| 2024-12-04 | $4.00 | $4.00 | 169,100 | — | — |
| 2024-12-03 | $4.11 | $4.11 | 195,900 | — | — |
| 2024-12-02 | $4.29 | $4.29 | 220,100 | — | — |
| 2024-11-29 | $4.42 | $4.42 | 73,200 | — | — |
| 2024-11-27 | $4.43 | $4.43 | 110,400 | — | — |
| 2024-11-26 | $4.30 | $4.30 | 148,700 | — | — |
| 2024-11-25 | $4.49 | $4.49 | 205,700 | — | — |
| 2024-11-22 | $4.46 | $4.46 | 190,700 | — | — |
| 2024-11-21 | $4.43 | $4.43 | 559,100 | — | — |
| 2024-11-20 | $3.97 | $3.97 | 155,300 | — | — |
| 2024-11-19 | $4.04 | $4.04 | 149,800 | — | — |
| 2024-11-18 | $4.04 | $4.04 | 156,600 | — | — |
| 2024-11-15 | $4.12 | $4.12 | 214,700 | — | — |
| 2024-11-14 | $4.31 | $4.31 | 455,400 | — | — |
| 2024-11-13 | $4.11 | $4.11 | 807,300 | — | — |
| 2024-11-12 | $5.19 | $5.19 | 234,300 | — | — |
| 2024-11-11 | $5.29 | $5.29 | 250,700 | — | — |
| 2024-11-08 | $5.39 | $5.39 | 177,500 | — | — |
| 2024-11-07 | $5.74 | $5.74 | 234,200 | — | — |
| 2024-11-06 | $6.03 | $6.03 | 430,000 | — | — |
| 2024-11-05 | $5.79 | $5.79 | 203,000 | — | — |
| 2024-11-04 | $5.61 | $5.61 | 104,100 | — | — |
| 2024-11-01 | $5.53 | $5.53 | 109,900 | — | — |
| 2024-10-31 | $5.53 | $5.53 | 219,200 | — | — |
| 2024-10-30 | $5.67 | $5.67 | 64,400 | — | — |
| 2024-10-29 | $5.70 | $5.70 | 106,000 | — | — |
| 2024-10-28 | $5.75 | $5.75 | 118,400 | — | — |
| 2024-10-25 | $5.52 | $5.52 | 109,900 | — | — |
| 2024-10-24 | $5.66 | $5.66 | 163,800 | — | — |
| 2024-10-23 | $5.46 | $5.46 | 116,900 | — | — |
| 2024-10-22 | $5.55 | $5.55 | 87,400 | — | — |
| 2024-10-21 | $5.51 | $5.51 | 85,600 | — | — |
| 2024-10-18 | $5.58 | $5.58 | 120,800 | — | — |
| 2024-10-17 | $5.52 | $5.52 | 142,500 | — | — |
| 2024-10-16 | $5.67 | $5.67 | 163,900 | — | — |
| 2024-10-15 | $5.63 | $5.63 | 185,100 | — | — |
| 2024-10-14 | $5.67 | $5.67 | 89,900 | — | — |
| 2024-10-11 | $5.75 | $5.75 | 166,200 | — | — |
| 2024-10-10 | $5.62 | $5.62 | 158,000 | — | — |
| 2024-10-09 | $5.57 | $5.57 | 130,700 | — | — |
| 2024-10-08 | $5.42 | $5.42 | 102,700 | — | — |
| 2024-10-07 | $5.56 | $5.56 | 122,800 | — | — |
| 2024-10-04 | $5.41 | $5.41 | 136,500 | — | — |
| 2024-10-03 | $5.36 | $5.36 | 137,900 | — | — |
| 2024-10-02 | $5.24 | $5.24 | 124,500 | — | — |
| 2024-10-01 | $5.16 | $5.16 | 158,400 | — | — |
| 2024-09-30 | $5.21 | $5.21 | 208,600 | — | — |
| 2024-09-27 | $5.31 | $5.31 | 158,000 | — | — |
| 2024-09-26 | $5.07 | $5.07 | 154,900 | — | — |
| 2024-09-25 | $4.88 | $4.88 | 195,900 | — | — |
| 2024-09-24 | $4.84 | $4.84 | 112,500 | — | — |
| 2024-09-23 | $4.80 | $4.80 | 116,800 | — | — |
| 2024-09-20 | $4.95 | $4.95 | 533,500 | — | — |
| 2024-09-19 | $5.02 | $5.02 | 187,000 | — | — |
| 2024-09-18 | $4.80 | $4.80 | 186,800 | — | — |
| 2024-09-17 | $4.67 | $4.67 | 199,100 | — | — |
| 2024-09-16 | $4.51 | $4.51 | 207,600 | — | — |
| 2024-09-13 | $4.48 | $4.48 | 146,100 | — | — |
| 2024-09-12 | $4.38 | $4.38 | 151,100 | — | — |
| 2024-09-11 | $4.38 | $4.38 | 171,400 | — | — |
| 2024-09-10 | $4.25 | $4.25 | 189,300 | — | — |
| 2024-09-09 | $4.18 | $4.18 | 209,800 | — | — |
| 2024-09-06 | $4.41 | $4.41 | 288,100 | — | — |
| 2024-09-05 | $4.45 | $4.45 | 231,700 | — | — |
| 2024-09-04 | $4.39 | $4.39 | 334,100 | — | — |
| 2024-09-03 | $4.32 | $4.32 | 480,200 | — | — |
| 2024-08-30 | $4.69 | $4.69 | 235,300 | — | — |
| 2024-08-29 | $4.62 | $4.62 | 126,700 | — | — |
| 2024-08-28 | $4.41 | $4.41 | 174,700 | — | — |
| 2024-08-27 | $4.52 | $4.52 | 184,000 | — | — |
| 2024-08-26 | $4.63 | $4.63 | 185,300 | — | — |
| 2024-08-23 | $4.42 | $4.42 | 204,600 | — | — |
| 2024-08-22 | $4.30 | $4.30 | 220,600 | — | — |
| 2024-08-21 | $4.39 | $4.39 | 187,900 | — | — |
| 2024-08-20 | $4.35 | $4.35 | 202,100 | — | — |
| 2024-08-19 | $4.57 | $4.57 | 140,900 | — | — |
| 2024-08-16 | $4.39 | $4.39 | 190,300 | — | — |
| 2024-08-15 | $4.47 | $4.47 | 234,000 | — | — |
| 2024-08-14 | $4.29 | $4.29 | 281,100 | — | — |
| 2024-08-13 | $4.37 | $4.37 | 447,900 | — | — |
| 2024-08-12 | $4.37 | $4.37 | 650,800 | — | — |
| 2024-08-09 | $4.28 | $4.28 | 353,900 | — | — |
| 2024-08-08 | $5.35 | $5.35 | 139,600 | — | — |
| 2024-08-07 | $5.23 | $5.23 | 203,100 | — | — |
| 2024-08-06 | $5.20 | $5.20 | 165,100 | — | — |
| 2024-08-05 | $5.34 | $5.34 | 243,400 | — | — |
| 2024-08-02 | $5.68 | $5.68 | 212,700 | — | — |
| 2024-08-01 | $5.79 | $5.79 | 236,100 | — | — |
| 2024-07-31 | $5.94 | $5.94 | 216,100 | — | — |
| 2024-07-30 | $5.77 | $5.77 | 144,700 | — | — |
| 2024-07-29 | $5.66 | $5.66 | 124,800 | — | — |
| 2024-07-26 | $5.72 | $5.72 | 341,300 | — | — |
| 2024-07-25 | $5.86 | $5.86 | 166,300 | — | — |
| 2024-07-24 | $5.80 | $5.80 | 170,100 | — | — |
| 2024-07-23 | $5.79 | $5.79 | 176,400 | — | — |
| 2024-07-22 | $5.56 | $5.56 | 151,100 | — | — |
| 2024-07-19 | $5.45 | $5.45 | 152,800 | — | — |
| 2024-07-18 | $5.57 | $5.57 | 204,000 | — | — |
| 2024-07-17 | $5.78 | $5.78 | 254,300 | — | — |
| 2024-07-16 | $5.95 | $5.95 | 219,200 | — | — |
| 2024-07-15 | $5.58 | $5.58 | 253,400 | — | — |
| 2024-07-12 | $5.66 | $5.66 | 178,700 | — | — |
| 2024-07-11 | $5.72 | $5.72 | 232,100 | — | — |
| 2024-07-10 | $5.44 | $5.44 | 232,900 | — | — |
| 2024-07-09 | $5.19 | $5.19 | 355,100 | — | — |
| 2024-07-08 | $5.28 | $5.28 | 262,500 | — | — |
| 2024-07-05 | $5.15 | $5.15 | 247,000 | — | — |
| 2024-07-03 | $5.37 | $5.37 | 103,600 | — | — |
| 2024-07-02 | $5.18 | $5.18 | 220,900 | — | — |
| 2024-07-01 | $5.32 | $5.32 | 507,000 | — | — |
| 2024-06-28 | $5.70 | $5.70 | 984,600 | — | — |
| 2024-06-27 | $5.72 | $5.72 | 221,100 | — | — |
| 2024-06-26 | $5.54 | $5.54 | 263,800 | — | — |
| 2024-06-25 | $5.49 | $5.49 | 211,800 | — | — |
| 2024-06-24 | $5.44 | $5.44 | 171,400 | — | — |
| 2024-06-21 | $5.49 | $5.49 | 673,800 | — | — |
| 2024-06-20 | $5.11 | $5.11 | 171,000 | — | — |
| 2024-06-18 | $5.17 | $5.17 | 221,700 | — | — |
| 2024-06-17 | $5.04 | $5.04 | 205,800 | — | — |
| 2024-06-14 | $5.08 | $5.08 | 230,900 | — | — |
| 2024-06-13 | $5.19 | $5.19 | 131,400 | — | — |
| 2024-06-12 | $5.34 | $5.34 | 206,500 | — | — |
| 2024-06-11 | $5.46 | $5.46 | 204,900 | — | — |
| 2024-06-10 | $5.41 | $5.41 | 291,600 | — | — |
| 2024-06-07 | $5.24 | $5.24 | 180,100 | — | — |
| 2024-06-06 | $5.41 | $5.41 | 144,500 | — | — |
| 2024-06-05 | $5.35 | $5.35 | 149,800 | — | — |
| 2024-06-04 | $5.21 | $5.21 | 197,500 | — | — |
| 2024-06-03 | $5.28 | $5.28 | 369,000 | — | — |
| 2024-05-31 | $5.36 | $5.36 | 298,000 | — | — |
| 2024-05-30 | $5.35 | $5.35 | 201,800 | — | — |
| 2024-05-29 | $5.11 | $5.11 | 263,400 | — | — |
| 2024-05-28 | $5.31 | $5.31 | 297,800 | — | — |
| 2024-05-24 | $5.17 | $5.17 | 165,500 | — | — |
| 2024-05-23 | $5.07 | $5.07 | 254,500 | — | — |
| 2024-05-22 | $5.03 | $5.03 | 199,700 | — | — |
| 2024-05-21 | $5.00 | $5.00 | 260,800 | — | — |
| 2024-05-20 | $4.87 | $4.87 | 225,100 | — | — |
| 2024-05-17 | $4.88 | $4.88 | 174,500 | — | — |
| 2024-05-16 | $4.89 | $4.89 | 232,800 | — | — |
| 2024-05-15 | $4.79 | $4.79 | 410,600 | — | — |
| 2024-05-14 | $4.81 | $4.81 | 370,300 | — | — |
| 2024-05-13 | $4.68 | $4.68 | 356,600 | — | — |
| 2024-05-10 | $4.67 | $4.67 | 562,800 | — | — |
| 2024-05-09 | $4.20 | $4.20 | 315,600 | — | — |
| 2024-05-08 | $4.06 | $4.06 | 322,700 | — | — |
| 2024-05-07 | $4.11 | $4.11 | 364,200 | — | — |
| 2024-05-06 | $3.93 | $3.93 | 136,700 | — | — |
| 2024-05-03 | $3.98 | $3.98 | 189,100 | — | — |
| 2024-05-02 | $3.76 | $3.76 | 138,400 | — | — |
| 2024-05-01 | $3.69 | $3.69 | 204,100 | — | — |
| 2024-04-30 | $3.60 | $3.60 | 266,000 | — | — |
| 2024-04-29 | $3.83 | $3.83 | 173,500 | — | — |
| 2024-04-26 | $3.80 | $3.80 | 219,400 | — | — |
| 2024-04-25 | $3.79 | $3.79 | 218,900 | — | — |
| 2024-04-24 | $3.73 | $3.73 | 285,000 | — | — |
| 2024-04-23 | $3.65 | $3.65 | 263,100 | — | — |
| 2024-04-22 | $3.61 | $3.61 | 289,000 | — | — |
| 2024-04-19 | $3.48 | $3.48 | 289,100 | — | — |
| 2024-04-18 | $3.43 | $3.43 | 352,500 | — | — |
| 2024-04-17 | $3.51 | $3.51 | 215,600 | — | — |
| 2024-04-16 | $3.61 | $3.61 | 391,300 | — | — |
| 2024-04-15 | $4.10 | $4.10 | 529,800 | — | — |
| 2024-04-12 | $4.08 | $4.08 | 256,800 | — | — |
| 2024-04-11 | $4.20 | $4.20 | 382,700 | — | — |
| 2024-04-10 | $4.32 | $4.32 | 413,700 | — | — |
| 2024-04-09 | $4.57 | $4.57 | 412,200 | — | — |
| 2024-04-08 | $4.34 | $4.34 | 445,300 | — | — |
| 2024-04-05 | $4.35 | $4.35 | 475,700 | — | — |
| 2024-04-04 | $4.35 | $4.35 | 530,200 | — | — |
| 2024-04-03 | $4.33 | $4.33 | 895,400 | — | — |
| 2024-04-02 | $4.06 | $4.06 | 378,000 | — | — |
| 2024-04-01 | $4.15 | $4.15 | 479,500 | — | — |
| 2024-03-28 | $4.16 | $4.16 | 644,800 | — | — |
| 2024-03-27 | $4.07 | $4.07 | 303,000 | — | — |
| 2024-03-26 | $3.83 | $3.83 | 361,100 | — | — |
| 2024-03-25 | $3.77 | $3.77 | 390,500 | — | — |
| 2024-03-22 | $4.04 | $4.04 | 309,400 | — | — |
| 2024-03-21 | $4.21 | $4.21 | 472,300 | — | — |
| 2024-03-20 | $4.23 | $4.23 | 1,614,600 | — | — |
| 2024-03-19 | $4.04 | $4.04 | 767,400 | — | — |
| 2024-03-18 | $3.76 | $3.76 | 607,500 | — | — |
| 2024-03-15 | $4.29 | $4.29 | 1,438,900 | — | — |
| 2024-03-14 | $5.09 | $5.09 | 507,200 | — | — |
| 2024-03-13 | $4.88 | $4.88 | 486,400 | — | — |
| 2024-03-12 | $4.55 | $4.55 | 527,000 | — | — |
| 2024-03-11 | $4.78 | $4.78 | 550,200 | — | — |
| 2024-03-08 | $5.04 | $5.04 | 1,443,900 | — | — |
| 2024-03-07 | $5.05 | $5.05 | 230,600 | — | — |
| 2024-03-06 | $5.22 | $5.22 | 310,100 | — | — |
| 2024-03-05 | $5.34 | $5.34 | 245,800 | — | — |
| 2024-03-04 | $5.42 | $5.42 | 356,500 | — | — |
| 2024-03-01 | $5.75 | $5.75 | 216,600 | — | — |
| 2024-02-29 | $5.68 | $5.68 | 541,400 | — | — |
| 2024-02-28 | $5.61 | $5.61 | 244,700 | — | — |
| 2024-02-27 | $5.86 | $5.86 | 344,000 | — | — |
| 2024-02-26 | $5.94 | $5.94 | 538,600 | — | — |
| 2024-02-23 | $6.04 | $6.04 | 623,000 | — | — |
| 2024-02-22 | $6.01 | $6.01 | 391,500 | — | — |
| 2024-02-21 | $6.41 | $6.41 | 266,700 | — | — |
| 2024-02-20 | $6.29 | $6.29 | 250,400 | — | — |
| 2024-02-16 | $6.50 | $6.50 | 339,700 | — | — |
| 2024-02-15 | $6.59 | $6.59 | 248,000 | — | — |
| 2024-02-14 | $6.41 | $6.41 | 197,900 | — | — |
| 2024-02-13 | $6.10 | $6.10 | 264,800 | — | — |
| 2024-02-12 | $6.70 | $6.70 | 251,000 | — | — |
| 2024-02-09 | $6.63 | $6.63 | 201,000 | — | — |
| 2024-02-08 | $6.47 | $6.47 | 169,500 | — | — |
| 2024-02-07 | $6.48 | $6.48 | 169,700 | — | — |
| 2024-02-06 | $6.46 | $6.46 | 203,600 | — | — |
| 2024-02-05 | $6.36 | $6.36 | 348,400 | — | — |
| 2024-02-02 | $6.60 | $6.60 | 531,300 | — | — |
| 2024-02-01 | $7.01 | $7.01 | 494,000 | — | — |
| 2024-01-31 | $6.91 | $6.91 | 328,100 | — | — |
| 2024-01-30 | $7.37 | $7.37 | 126,100 | — | — |
| 2024-01-29 | $7.54 | $7.54 | 185,900 | — | — |
| 2024-01-26 | $7.64 | $7.64 | 97,100 | — | — |
| 2024-01-25 | $7.63 | $7.63 | 144,600 | — | — |
| 2024-01-24 | $7.40 | $7.40 | 116,400 | — | — |
| 2024-01-23 | $7.67 | $7.67 | 125,900 | — | — |
| 2024-01-22 | $7.63 | $7.63 | 196,100 | — | — |
| 2024-01-19 | $7.41 | $7.41 | 152,200 | — | — |
| 2024-01-18 | $7.44 | $7.44 | 193,600 | — | — |
| 2024-01-17 | $7.55 | $7.55 | 323,100 | — | — |
| 2024-01-16 | $7.94 | $7.94 | 310,800 | — | — |
| 2024-01-12 | $7.95 | $7.95 | 158,200 | — | — |
| 2024-01-11 | $8.06 | $8.06 | 180,500 | — | — |
| 2024-01-10 | $8.07 | $8.07 | 137,700 | — | — |
| 2024-01-09 | $8.17 | $8.17 | 150,800 | — | — |
| 2024-01-08 | $8.32 | $8.32 | 289,100 | — | — |
| 2024-01-05 | $8.30 | $8.30 | 239,800 | — | — |
| 2024-01-04 | $8.40 | $8.40 | 215,300 | — | — |
| 2024-01-03 | $8.60 | $8.60 | 229,200 | — | — |
| 2024-01-02 | $8.92 | $8.92 | 225,600 | — | — |