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
- 2021-07-30 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 | $4.16 | $4.16 | 345,500 | — | — |
| 2024-12-30 | $4.11 | $4.11 | 309,000 | — | — |
| 2024-12-27 | $4.13 | $4.13 | 365,600 | — | — |
| 2024-12-26 | $4.07 | $4.07 | 258,300 | — | — |
| 2024-12-24 | $4.11 | $4.11 | 199,800 | — | — |
| 2024-12-23 | $4.06 | $4.06 | 316,100 | — | — |
| 2024-12-20 | $4.24 | $4.24 | 923,400 | — | — |
| 2024-12-19 | $4.14 | $4.14 | 537,600 | — | — |
| 2024-12-18 | $4.19 | $4.19 | 457,700 | — | — |
| 2024-12-17 | $4.27 | $4.27 | 483,200 | — | — |
| 2024-12-16 | $4.39 | $4.39 | 415,000 | — | — |
| 2024-12-13 | $4.28 | $4.28 | 408,400 | — | — |
| 2024-12-12 | $4.34 | $4.34 | 353,300 | — | — |
| 2024-12-11 | $4.43 | $4.43 | 500,500 | — | — |
| 2024-12-10 | $4.19 | $4.19 | 971,800 | — | — |
| 2024-12-09 | $4.17 | $4.17 | 990,300 | — | — |
| 2024-12-06 | $3.60 | $3.60 | 294,700 | — | — |
| 2024-12-05 | $3.58 | $3.58 | 494,700 | — | — |
| 2024-12-04 | $3.67 | $3.67 | 442,800 | — | — |
| 2024-12-03 | $3.58 | $3.58 | 628,600 | — | — |
| 2024-12-02 | $3.63 | $3.63 | 657,000 | — | — |
| 2024-11-29 | $3.55 | $3.55 | 355,200 | — | — |
| 2024-11-27 | $3.52 | $3.52 | 776,500 | — | — |
| 2024-11-26 | $3.38 | $3.38 | 967,000 | — | — |
| 2024-11-25 | $3.61 | $3.61 | 2,919,600 | — | — |
| 2024-11-22 | $3.55 | $3.55 | 517,000 | — | — |
| 2024-11-21 | $3.45 | $3.45 | 651,500 | — | — |
| 2024-11-20 | $3.49 | $3.49 | 447,600 | — | — |
| 2024-11-19 | $3.33 | $3.33 | 579,100 | — | — |
| 2024-11-18 | $3.23 | $3.23 | 675,300 | — | — |
| 2024-11-15 | $3.42 | $3.42 | 890,400 | — | — |
| 2024-11-14 | $3.44 | $3.44 | 969,000 | — | — |
| 2024-11-13 | $3.55 | $3.55 | 662,900 | — | — |
| 2024-11-12 | $3.54 | $3.54 | 796,700 | — | — |
| 2024-11-11 | $3.58 | $3.58 | 654,000 | — | — |
| 2024-11-08 | $3.39 | $3.39 | 482,000 | — | — |
| 2024-11-07 | $3.46 | $3.46 | 2,362,700 | — | — |
| 2024-11-06 | $3.88 | $3.88 | 876,900 | — | — |
| 2024-11-05 | $3.86 | $3.86 | 314,100 | — | — |
| 2024-11-04 | $3.76 | $3.76 | 319,600 | — | — |
| 2024-11-01 | $3.77 | $3.77 | 367,100 | — | — |
| 2024-10-31 | $3.58 | $3.58 | 185,300 | — | — |
| 2024-10-30 | $3.54 | $3.54 | 279,500 | — | — |
| 2024-10-29 | $3.57 | $3.57 | 187,500 | — | — |
| 2024-10-28 | $3.61 | $3.61 | 324,800 | — | — |
| 2024-10-25 | $3.57 | $3.57 | 336,300 | — | — |
| 2024-10-24 | $3.80 | $3.80 | 279,000 | — | — |
| 2024-10-23 | $3.82 | $3.82 | 307,000 | — | — |
| 2024-10-22 | $3.84 | $3.84 | 240,200 | — | — |
| 2024-10-21 | $3.76 | $3.76 | 284,100 | — | — |
| 2024-10-18 | $3.77 | $3.77 | 209,300 | — | — |
| 2024-10-17 | $3.79 | $3.79 | 177,500 | — | — |
| 2024-10-16 | $3.85 | $3.85 | 184,600 | — | — |
| 2024-10-15 | $3.78 | $3.78 | 178,300 | — | — |
| 2024-10-14 | $3.87 | $3.87 | 220,100 | — | — |
| 2024-10-11 | $3.88 | $3.88 | 302,800 | — | — |
| 2024-10-10 | $3.70 | $3.70 | 413,400 | — | — |
| 2024-10-09 | $3.67 | $3.67 | 292,100 | — | — |
| 2024-10-08 | $3.88 | $3.88 | 406,100 | — | — |
| 2024-10-07 | $3.78 | $3.78 | 391,200 | — | — |
| 2024-10-04 | $3.67 | $3.67 | 252,600 | — | — |
| 2024-10-03 | $3.62 | $3.62 | 221,200 | — | — |
| 2024-10-02 | $3.74 | $3.74 | 410,800 | — | — |
| 2024-10-01 | $3.70 | $3.70 | 340,700 | — | — |
| 2024-09-30 | $3.89 | $3.89 | 413,100 | — | — |
| 2024-09-27 | $3.87 | $3.87 | 396,000 | — | — |
| 2024-09-26 | $3.89 | $3.89 | 337,900 | — | — |
| 2024-09-25 | $3.81 | $3.81 | 243,500 | — | — |
| 2024-09-24 | $3.90 | $3.90 | 179,200 | — | — |
| 2024-09-23 | $3.96 | $3.96 | 357,800 | — | — |
| 2024-09-20 | $4.10 | $4.10 | 794,300 | — | — |
| 2024-09-19 | $4.35 | $4.35 | 432,200 | — | — |
| 2024-09-18 | $4.06 | $4.06 | 277,400 | — | — |
| 2024-09-17 | $4.10 | $4.10 | 321,900 | — | — |
| 2024-09-16 | $4.12 | $4.12 | 331,300 | — | — |
| 2024-09-13 | $4.03 | $4.03 | 239,000 | — | — |
| 2024-09-12 | $4.00 | $4.00 | 252,300 | — | — |
| 2024-09-11 | $3.91 | $3.91 | 291,200 | — | — |
| 2024-09-10 | $3.96 | $3.96 | 371,000 | — | — |
| 2024-09-09 | $3.83 | $3.83 | 352,100 | — | — |
| 2024-09-06 | $3.79 | $3.79 | 317,900 | — | — |
| 2024-09-05 | $3.96 | $3.96 | 181,100 | — | — |
| 2024-09-04 | $3.90 | $3.90 | 246,200 | — | — |
| 2024-09-03 | $4.09 | $4.09 | 317,800 | — | — |
| 2024-08-30 | $4.32 | $4.32 | 440,200 | — | — |
| 2024-08-29 | $4.31 | $4.31 | 698,700 | — | — |
| 2024-08-28 | $4.24 | $4.24 | 430,000 | — | — |
| 2024-08-27 | $4.24 | $4.24 | 312,000 | — | — |
| 2024-08-26 | $4.33 | $4.33 | 292,900 | — | — |
| 2024-08-23 | $4.35 | $4.35 | 336,900 | — | — |
| 2024-08-22 | $4.12 | $4.12 | 192,700 | — | — |
| 2024-08-21 | $4.25 | $4.25 | 171,300 | — | — |
| 2024-08-20 | $4.17 | $4.17 | 300,300 | — | — |
| 2024-08-19 | $4.27 | $4.27 | 223,500 | — | — |
| 2024-08-16 | $4.14 | $4.14 | 290,900 | — | — |
| 2024-08-15 | $4.10 | $4.10 | 280,200 | — | — |
| 2024-08-14 | $3.95 | $3.95 | 276,200 | — | — |
| 2024-08-13 | $4.04 | $4.04 | 302,900 | — | — |
| 2024-08-12 | $4.03 | $4.03 | 364,100 | — | — |
| 2024-08-09 | $4.18 | $4.18 | 369,600 | — | — |
| 2024-08-08 | $4.18 | $4.18 | 451,300 | — | — |
| 2024-08-07 | $4.08 | $4.08 | 703,200 | — | — |
| 2024-08-06 | $4.45 | $4.45 | 372,800 | — | — |
| 2024-08-05 | $4.34 | $4.34 | 510,600 | — | — |
| 2024-08-02 | $4.37 | $4.37 | 441,800 | — | — |
| 2024-08-01 | $4.57 | $4.57 | 324,300 | — | — |
| 2024-07-31 | $4.80 | $4.80 | 414,700 | — | — |
| 2024-07-30 | $4.67 | $4.67 | 232,300 | — | — |
| 2024-07-29 | $4.63 | $4.63 | 312,400 | — | — |
| 2024-07-26 | $4.79 | $4.79 | 493,100 | — | — |
| 2024-07-25 | $4.62 | $4.62 | 470,600 | — | — |
| 2024-07-24 | $4.42 | $4.42 | 289,700 | — | — |
| 2024-07-23 | $4.58 | $4.58 | 369,200 | — | — |
| 2024-07-22 | $4.51 | $4.51 | 223,700 | — | — |
| 2024-07-19 | $4.40 | $4.40 | 333,200 | — | — |
| 2024-07-18 | $4.63 | $4.63 | 379,000 | — | — |
| 2024-07-17 | $5.02 | $5.02 | 497,000 | — | — |
| 2024-07-16 | $5.06 | $5.06 | 478,600 | — | — |
| 2024-07-15 | $4.70 | $4.70 | 371,200 | — | — |
| 2024-07-12 | $4.49 | $4.49 | 389,100 | — | — |
| 2024-07-11 | $4.46 | $4.46 | 535,900 | — | — |
| 2024-07-10 | $4.11 | $4.11 | 182,300 | — | — |
| 2024-07-09 | $4.18 | $4.18 | 590,400 | — | — |
| 2024-07-08 | $4.05 | $4.05 | 1,487,500 | — | — |
| 2024-07-05 | $3.68 | $3.68 | 709,900 | — | — |
| 2024-07-03 | $3.76 | $3.76 | 360,200 | — | — |
| 2024-07-02 | $3.72 | $3.72 | 427,200 | — | — |
| 2024-07-01 | $3.83 | $3.83 | 408,500 | — | — |
| 2024-06-28 | $3.92 | $3.92 | 3,187,800 | — | — |
| 2024-06-27 | $4.00 | $4.00 | 352,600 | — | — |
| 2024-06-26 | $3.98 | $3.98 | 449,200 | — | — |
| 2024-06-25 | $4.09 | $4.09 | 354,000 | — | — |
| 2024-06-24 | $4.19 | $4.19 | 517,700 | — | — |
| 2024-06-21 | $4.24 | $4.24 | 651,200 | — | — |
| 2024-06-20 | $4.16 | $4.16 | 1,180,200 | — | — |
| 2024-06-18 | $4.41 | $4.41 | 453,700 | — | — |
| 2024-06-17 | $4.69 | $4.69 | 528,200 | — | — |
| 2024-06-14 | $4.90 | $4.90 | 611,400 | — | — |
| 2024-06-13 | $4.95 | $4.95 | 276,600 | — | — |
| 2024-06-12 | $5.00 | $5.00 | 778,400 | — | — |
| 2024-06-11 | $4.68 | $4.68 | 1,729,500 | — | — |
| 2024-06-10 | $4.96 | $4.96 | 388,400 | — | — |
| 2024-06-07 | $4.86 | $4.86 | 249,500 | — | — |
| 2024-06-06 | $4.83 | $4.83 | 657,100 | — | — |
| 2024-06-05 | $4.59 | $4.59 | 234,400 | — | — |
| 2024-06-04 | $4.46 | $4.46 | 285,200 | — | — |
| 2024-06-03 | $4.44 | $4.44 | 235,700 | — | — |
| 2024-05-31 | $4.48 | $4.48 | 325,300 | — | — |
| 2024-05-30 | $4.65 | $4.65 | 184,300 | — | — |
| 2024-05-29 | $4.68 | $4.68 | 258,400 | — | — |
| 2024-05-28 | $4.83 | $4.83 | 538,800 | — | — |
| 2024-05-24 | $4.54 | $4.54 | 252,400 | — | — |
| 2024-05-23 | $4.54 | $4.54 | 225,100 | — | — |
| 2024-05-22 | $4.60 | $4.60 | 483,300 | — | — |
| 2024-05-21 | $4.62 | $4.62 | 298,100 | — | — |
| 2024-05-20 | $4.75 | $4.75 | 245,800 | — | — |
| 2024-05-17 | $4.67 | $4.67 | 271,200 | — | — |
| 2024-05-16 | $4.80 | $4.80 | 276,400 | — | — |
| 2024-05-15 | $4.77 | $4.77 | 352,500 | — | — |
| 2024-05-14 | $4.54 | $4.54 | 581,200 | — | — |
| 2024-05-13 | $4.71 | $4.71 | 194,100 | — | — |
| 2024-05-10 | $4.74 | $4.74 | 358,700 | — | — |
| 2024-05-09 | $4.73 | $4.73 | 896,300 | — | — |
| 2024-05-08 | $4.64 | $4.64 | 2,824,900 | — | — |
| 2024-05-07 | $3.93 | $3.93 | 315,300 | — | — |
| 2024-05-06 | $3.91 | $3.91 | 371,200 | — | — |
| 2024-05-03 | $3.77 | $3.77 | 477,900 | — | — |
| 2024-05-02 | $3.83 | $3.83 | 517,200 | — | — |
| 2024-05-01 | $3.78 | $3.78 | 651,500 | — | — |
| 2024-04-30 | $3.63 | $3.63 | 516,000 | — | — |
| 2024-04-29 | $3.66 | $3.66 | 341,800 | — | — |
| 2024-04-26 | $3.71 | $3.71 | 340,200 | — | — |
| 2024-04-25 | $3.69 | $3.69 | 429,400 | — | — |
| 2024-04-24 | $3.74 | $3.74 | 380,300 | — | — |
| 2024-04-23 | $3.80 | $3.80 | 569,000 | — | — |
| 2024-04-22 | $3.96 | $3.96 | 748,600 | — | — |
| 2024-04-19 | $3.95 | $3.95 | 534,100 | — | — |
| 2024-04-18 | $3.88 | $3.88 | 529,600 | — | — |
| 2024-04-17 | $3.94 | $3.94 | 825,000 | — | — |
| 2024-04-16 | $3.99 | $3.99 | 500,200 | — | — |
| 2024-04-15 | $3.88 | $3.88 | 279,700 | — | — |
| 2024-04-12 | $4.00 | $4.00 | 513,100 | — | — |
| 2024-04-11 | $4.13 | $4.13 | 284,900 | — | — |
| 2024-04-10 | $4.09 | $4.09 | 351,300 | — | — |
| 2024-04-09 | $4.15 | $4.15 | 269,200 | — | — |
| 2024-04-08 | $4.14 | $4.14 | 171,300 | — | — |
| 2024-04-05 | $4.15 | $4.15 | 285,200 | — | — |
| 2024-04-04 | $4.12 | $4.12 | 860,500 | — | — |
| 2024-04-03 | $4.25 | $4.25 | 608,700 | — | — |
| 2024-04-02 | $4.11 | $4.11 | 407,700 | — | — |
| 2024-04-01 | $4.19 | $4.19 | 524,500 | — | — |
| 2024-03-28 | $4.19 | $4.19 | 609,600 | — | — |
| 2024-03-27 | $4.32 | $4.32 | 616,500 | — | — |
| 2024-03-26 | $4.34 | $4.34 | 417,700 | — | — |
| 2024-03-25 | $4.35 | $4.35 | 377,100 | — | — |
| 2024-03-22 | $4.42 | $4.42 | 499,600 | — | — |
| 2024-03-21 | $4.51 | $4.51 | 670,600 | — | — |
| 2024-03-20 | $4.50 | $4.50 | 485,700 | — | — |
| 2024-03-19 | $4.46 | $4.46 | 772,700 | — | — |
| 2024-03-18 | $4.17 | $4.17 | 560,900 | — | — |
| 2024-03-15 | $4.31 | $4.31 | 859,400 | — | — |
| 2024-03-14 | $4.20 | $4.20 | 1,012,400 | — | — |
| 2024-03-13 | $4.16 | $4.16 | 1,103,300 | — | — |
| 2024-03-12 | $3.98 | $3.98 | 911,800 | — | — |
| 2024-03-11 | $3.97 | $3.97 | 663,800 | — | — |
| 2024-03-08 | $3.94 | $3.94 | 475,100 | — | — |
| 2024-03-07 | $4.02 | $4.02 | 919,700 | — | — |
| 2024-03-06 | $4.00 | $4.00 | 1,138,700 | — | — |
| 2024-03-05 | $4.10 | $4.10 | 984,200 | — | — |
| 2024-03-04 | $4.67 | $4.67 | 284,300 | — | — |
| 2024-03-01 | $4.71 | $4.71 | 474,600 | — | — |
| 2024-02-29 | $4.60 | $4.60 | 549,100 | — | — |
| 2024-02-28 | $4.58 | $4.58 | 299,800 | — | — |
| 2024-02-27 | $4.65 | $4.65 | 327,500 | — | — |
| 2024-02-26 | $4.54 | $4.54 | 350,300 | — | — |
| 2024-02-23 | $4.59 | $4.59 | 281,800 | — | — |
| 2024-02-22 | $4.51 | $4.51 | 309,700 | — | — |
| 2024-02-21 | $4.50 | $4.50 | 543,300 | — | — |
| 2024-02-20 | $4.56 | $4.56 | 465,700 | — | — |
| 2024-02-16 | $4.72 | $4.72 | 423,700 | — | — |
| 2024-02-15 | $4.79 | $4.79 | 882,300 | — | — |
| 2024-02-14 | $4.67 | $4.67 | 867,100 | — | — |
| 2024-02-13 | $4.75 | $4.75 | 665,800 | — | — |
| 2024-02-12 | $4.95 | $4.95 | 835,900 | — | — |
| 2024-02-09 | $4.89 | $4.89 | 357,400 | — | — |
| 2024-02-08 | $4.85 | $4.85 | 521,300 | — | — |
| 2024-02-07 | $4.81 | $4.81 | 499,600 | — | — |
| 2024-02-06 | $4.94 | $4.94 | 448,900 | — | — |
| 2024-02-05 | $4.94 | $4.94 | 710,700 | — | — |
| 2024-02-02 | $5.15 | $5.15 | 512,200 | — | — |
| 2024-02-01 | $5.19 | $5.19 | 645,100 | — | — |
| 2024-01-31 | $5.09 | $5.09 | 667,900 | — | — |
| 2024-01-30 | $5.10 | $5.10 | 500,600 | — | — |
| 2024-01-29 | $5.15 | $5.15 | 479,700 | — | — |
| 2024-01-26 | $5.03 | $5.03 | 433,500 | — | — |
| 2024-01-25 | $5.10 | $5.10 | 518,100 | — | — |
| 2024-01-24 | $5.06 | $5.06 | 644,000 | — | — |
| 2024-01-23 | $5.11 | $5.11 | 2,140,000 | — | — |
| 2024-01-22 | $4.97 | $4.97 | 598,700 | — | — |
| 2024-01-19 | $5.12 | $5.12 | 772,500 | — | — |
| 2024-01-18 | $5.22 | $5.22 | 503,400 | — | — |
| 2024-01-17 | $5.21 | $5.21 | 475,600 | — | — |
| 2024-01-16 | $5.25 | $5.25 | 721,900 | — | — |
| 2024-01-12 | $5.38 | $5.38 | 554,300 | — | — |
| 2024-01-11 | $5.35 | $5.35 | 863,400 | — | — |
| 2024-01-10 | $5.29 | $5.29 | 839,400 | — | — |
| 2024-01-09 | $5.22 | $5.22 | 2,111,100 | — | — |
| 2024-01-08 | $4.59 | $4.59 | 607,800 | — | — |
| 2024-01-05 | $4.60 | $4.60 | 884,300 | — | — |
| 2024-01-04 | $4.60 | $4.60 | 558,000 | — | — |
| 2024-01-03 | $4.42 | $4.42 | 1,209,800 | — | — |
| 2024-01-02 | $5.00 | $5.00 | 981,700 | — | — |