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
- 2020-05-20 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 | $5.21 | $5.21 | 258,000 | — | — |
| 2024-12-30 | $5.19 | $5.19 | 166,900 | — | — |
| 2024-12-27 | $5.45 | $5.45 | 400,800 | — | — |
| 2024-12-26 | $5.23 | $5.23 | 477,800 | — | — |
| 2024-12-24 | $4.74 | $4.74 | 116,200 | — | — |
| 2024-12-23 | $4.61 | $4.61 | 192,500 | — | — |
| 2024-12-20 | $4.71 | $4.71 | 198,100 | — | — |
| 2024-12-19 | $4.69 | $4.69 | 222,100 | — | — |
| 2024-12-18 | $4.49 | $4.49 | 201,500 | — | — |
| 2024-12-17 | $4.85 | $4.85 | 135,900 | — | — |
| 2024-12-16 | $5.08 | $5.08 | 274,600 | — | — |
| 2024-12-13 | $4.79 | $4.79 | 151,500 | — | — |
| 2024-12-12 | $4.57 | $4.57 | 134,400 | — | — |
| 2024-12-11 | $4.62 | $4.62 | 186,300 | — | — |
| 2024-12-10 | $5.03 | $5.03 | 307,600 | — | — |
| 2024-12-09 | $4.77 | $4.77 | 200,400 | — | — |
| 2024-12-06 | $5.20 | $5.20 | 248,700 | — | — |
| 2024-12-05 | $5.08 | $5.08 | 339,800 | — | — |
| 2024-12-04 | $4.82 | $4.82 | 210,700 | — | — |
| 2024-12-03 | $4.67 | $4.67 | 205,300 | — | — |
| 2024-12-02 | $4.90 | $4.90 | 153,000 | — | — |
| 2024-11-29 | $5.09 | $5.09 | 116,400 | — | — |
| 2024-11-27 | $4.96 | $4.96 | 177,500 | — | — |
| 2024-11-26 | $5.43 | $5.43 | 145,400 | — | — |
| 2024-11-25 | $5.57 | $5.57 | 377,800 | — | — |
| 2024-11-22 | $5.80 | $5.80 | 518,300 | — | — |
| 2024-11-21 | $5.49 | $5.49 | 391,000 | — | — |
| 2024-11-20 | $5.07 | $5.07 | 292,100 | — | — |
| 2024-11-19 | $5.31 | $5.31 | 241,900 | — | — |
| 2024-11-18 | $5.25 | $5.25 | 243,300 | — | — |
| 2024-11-15 | $5.39 | $5.39 | 245,300 | — | — |
| 2024-11-14 | $5.20 | $5.20 | 271,700 | — | — |
| 2024-11-13 | $5.11 | $5.11 | 713,300 | — | — |
| 2024-11-12 | $5.33 | $5.33 | 659,400 | — | — |
| 2024-11-11 | $4.92 | $4.92 | 440,400 | — | — |
| 2024-11-08 | $4.49 | $4.49 | 558,400 | — | — |
| 2024-11-07 | $4.18 | $4.18 | 327,700 | — | — |
| 2024-11-06 | $3.93 | $3.93 | 362,200 | — | — |
| 2024-11-05 | $3.79 | $3.79 | 246,300 | — | — |
| 2024-11-04 | $3.71 | $3.71 | 338,800 | — | — |
| 2024-11-01 | $3.48 | $3.48 | 722,800 | — | — |
| 2024-10-31 | $3.04 | $3.04 | 83,000 | — | — |
| 2024-10-30 | $3.28 | $3.28 | 108,000 | — | — |
| 2024-10-29 | $3.23 | $3.23 | 272,400 | — | — |
| 2024-10-28 | $3.08 | $3.08 | 107,700 | — | — |
| 2024-10-25 | $2.95 | $2.95 | 320,100 | — | — |
| 2024-10-24 | $2.93 | $2.93 | 67,300 | — | — |
| 2024-10-23 | $2.88 | $2.88 | 52,200 | — | — |
| 2024-10-22 | $2.86 | $2.86 | 67,200 | — | — |
| 2024-10-21 | $3.06 | $3.06 | 91,000 | — | — |
| 2024-10-18 | $3.06 | $3.06 | 62,300 | — | — |
| 2024-10-17 | $2.94 | $2.94 | 114,000 | — | — |
| 2024-10-16 | $2.89 | $2.89 | 64,700 | — | — |
| 2024-10-15 | $2.97 | $2.97 | 49,200 | — | — |
| 2024-10-14 | $3.01 | $3.01 | 103,200 | — | — |
| 2024-10-11 | $2.92 | $2.92 | 165,700 | — | — |
| 2024-10-10 | $2.66 | $2.66 | 79,400 | — | — |
| 2024-10-09 | $2.71 | $2.71 | 135,100 | — | — |
| 2024-10-08 | $3.02 | $3.02 | 56,200 | — | — |
| 2024-10-07 | $3.17 | $3.17 | 229,500 | — | — |
| 2024-10-04 | $3.40 | $3.40 | 172,300 | — | — |
| 2024-10-03 | $3.30 | $3.30 | 251,900 | — | — |
| 2024-10-02 | $2.99 | $2.99 | 73,200 | — | — |
| 2024-10-01 | $2.94 | $2.94 | 44,200 | — | — |
| 2024-09-30 | $3.09 | $3.09 | 82,200 | — | — |
| 2024-09-27 | $3.25 | $3.25 | 140,900 | — | — |
| 2024-09-26 | $3.30 | $3.30 | 186,400 | — | — |
| 2024-09-25 | $3.31 | $3.31 | 128,200 | — | — |
| 2024-09-24 | $3.22 | $3.22 | 317,100 | — | — |
| 2024-09-23 | $3.13 | $3.13 | 31,600 | — | — |
| 2024-09-20 | $3.07 | $3.07 | 157,200 | — | — |
| 2024-09-19 | $3.00 | $3.00 | 57,500 | — | — |
| 2024-09-18 | $3.15 | $3.15 | 70,400 | — | — |
| 2024-09-17 | $3.20 | $3.20 | 194,700 | — | — |
| 2024-09-16 | $3.25 | $3.25 | 44,500 | — | — |
| 2024-09-13 | $3.46 | $3.46 | 124,100 | — | — |
| 2024-09-12 | $3.34 | $3.34 | 202,600 | — | — |
| 2024-09-11 | $3.69 | $3.69 | 220,000 | — | — |
| 2024-09-10 | $3.32 | $3.32 | 158,900 | — | — |
| 2024-09-09 | $3.36 | $3.36 | 492,300 | — | — |
| 2024-09-06 | $3.15 | $3.15 | 262,800 | — | — |
| 2024-09-05 | $3.07 | $3.07 | 153,100 | — | — |
| 2024-09-04 | $2.75 | $2.75 | 80,700 | — | — |
| 2024-09-03 | $3.03 | $3.03 | 226,400 | — | — |
| 2024-08-30 | $3.20 | $3.20 | 227,800 | — | — |
| 2024-08-29 | $2.88 | $2.88 | 315,300 | — | — |
| 2024-08-28 | $2.64 | $2.64 | 103,200 | — | — |
| 2024-08-27 | $2.58 | $2.58 | 38,100 | — | — |
| 2024-08-26 | $2.67 | $2.67 | 66,400 | — | — |
| 2024-08-23 | $2.66 | $2.66 | 53,700 | — | — |
| 2024-08-22 | $2.71 | $2.71 | 18,300 | — | — |
| 2024-08-21 | $2.74 | $2.74 | 47,400 | — | — |
| 2024-08-20 | $2.91 | $2.91 | 73,000 | — | — |
| 2024-08-19 | $3.07 | $3.07 | 104,500 | — | — |
| 2024-08-16 | $3.03 | $3.03 | 157,900 | — | — |
| 2024-08-15 | $2.95 | $2.95 | 107,900 | — | — |
| 2024-08-14 | $2.94 | $2.94 | 209,100 | — | — |
| 2024-08-13 | $2.66 | $2.66 | 155,100 | — | — |
| 2024-08-12 | $2.58 | $2.58 | 33,100 | — | — |
| 2024-08-09 | $2.63 | $2.63 | 63,500 | — | — |
| 2024-08-08 | $2.63 | $2.63 | 166,700 | — | — |
| 2024-08-07 | $2.48 | $2.48 | 49,100 | — | — |
| 2024-08-06 | $2.54 | $2.54 | 20,200 | — | — |
| 2024-08-05 | $2.49 | $2.49 | 178,500 | — | — |
| 2024-08-02 | $2.70 | $2.70 | 99,300 | — | — |
| 2024-08-01 | $2.69 | $2.69 | 42,700 | — | — |
| 2024-07-31 | $2.69 | $2.69 | 182,900 | — | — |
| 2024-07-30 | $2.58 | $2.58 | 64,000 | — | — |
| 2024-07-29 | $2.83 | $2.83 | 47,600 | — | — |
| 2024-07-26 | $2.72 | $2.72 | 263,500 | — | — |
| 2024-07-25 | $2.47 | $2.47 | 31,500 | — | — |
| 2024-07-24 | $2.57 | $2.57 | 37,900 | — | — |
| 2024-07-23 | $2.70 | $2.70 | 163,400 | — | — |
| 2024-07-22 | $2.55 | $2.55 | 38,900 | — | — |
| 2024-07-19 | $2.46 | $2.46 | 28,200 | — | — |
| 2024-07-18 | $2.39 | $2.39 | 67,500 | — | — |
| 2024-07-17 | $2.44 | $2.44 | 100,700 | — | — |
| 2024-07-16 | $2.52 | $2.52 | 113,100 | — | — |
| 2024-07-15 | $2.52 | $2.52 | 43,700 | — | — |
| 2024-07-12 | $2.49 | $2.49 | 57,700 | — | — |
| 2024-07-11 | $2.58 | $2.58 | 116,900 | — | — |
| 2024-07-10 | $2.63 | $2.63 | 429,800 | — | — |
| 2024-07-09 | $2.48 | $2.48 | 238,700 | — | — |
| 2024-07-08 | $2.37 | $2.37 | 135,700 | — | — |
| 2024-07-05 | $2.36 | $2.36 | 351,200 | — | — |
| 2024-07-03 | $2.28 | $2.28 | 117,500 | — | — |
| 2024-07-02 | $2.30 | $2.30 | 239,900 | — | — |
| 2024-07-01 | $2.49 | $2.49 | 79,500 | — | — |
| 2024-06-28 | $2.64 | $2.64 | 123,100 | — | — |
| 2024-06-27 | $2.47 | $2.47 | 98,500 | — | — |
| 2024-06-26 | $2.39 | $2.39 | 194,800 | — | — |
| 2024-06-25 | $2.61 | $2.61 | 162,400 | — | — |
| 2024-06-24 | $2.67 | $2.67 | 110,600 | — | — |
| 2024-06-21 | $2.88 | $2.88 | 210,200 | — | — |
| 2024-06-20 | $2.98 | $2.98 | 301,800 | — | — |
| 2024-06-18 | $3.00 | $3.00 | 108,400 | — | — |
| 2024-06-17 | $3.40 | $3.40 | 573,700 | — | — |
| 2024-06-14 | $3.09 | $3.09 | 311,000 | — | — |
| 2024-06-13 | $2.91 | $2.91 | 112,000 | — | — |
| 2024-06-12 | $3.02 | $3.02 | 296,300 | — | — |
| 2024-06-11 | $2.54 | $2.54 | 11,600 | — | — |
| 2024-06-10 | $2.45 | $2.45 | 28,700 | — | — |
| 2024-06-07 | $2.40 | $2.40 | 135,600 | — | — |
| 2024-06-06 | $2.63 | $2.63 | 20,200 | — | — |
| 2024-06-05 | $2.56 | $2.56 | 20,500 | — | — |
| 2024-06-04 | $2.47 | $2.47 | 17,700 | — | — |
| 2024-06-03 | $2.53 | $2.53 | 50,900 | — | — |
| 2024-05-31 | $2.52 | $2.52 | 34,800 | — | — |
| 2024-05-30 | $2.59 | $2.59 | 83,600 | — | — |
| 2024-05-29 | $2.56 | $2.56 | 38,200 | — | — |
| 2024-05-28 | $2.48 | $2.48 | 210,800 | — | — |
| 2024-05-24 | $3.04 | $3.04 | 90,100 | — | — |
| 2024-05-23 | $3.02 | $3.02 | 160,200 | — | — |
| 2024-05-22 | $2.95 | $2.95 | 147,800 | — | — |
| 2024-05-21 | $2.82 | $2.82 | 502,700 | — | — |
| 2024-05-20 | $2.25 | $2.25 | 118,800 | — | — |
| 2024-05-17 | $2.52 | $2.52 | 112,100 | — | — |
| 2024-05-16 | $2.58 | $2.58 | 46,800 | — | — |
| 2024-05-15 | $2.81 | $2.81 | 44,500 | — | — |
| 2024-05-14 | $2.83 | $2.83 | 127,400 | — | — |
| 2024-05-13 | $2.91 | $2.91 | 316,300 | — | — |
| 2024-05-10 | $2.71 | $2.71 | 173,800 | — | — |
| 2024-05-09 | $2.65 | $2.65 | 139,400 | — | — |
| 2024-05-08 | $2.71 | $2.71 | 69,600 | — | — |
| 2024-05-07 | $2.61 | $2.61 | 293,300 | — | — |
| 2024-05-06 | $2.51 | $2.51 | 123,200 | — | — |
| 2024-05-03 | $2.40 | $2.40 | 65,100 | — | — |
| 2024-05-02 | $2.24 | $2.24 | 46,800 | — | — |
| 2024-05-01 | $2.29 | $2.29 | 93,700 | — | — |
| 2024-04-30 | $2.31 | $2.31 | 163,500 | — | — |
| 2024-04-29 | $2.23 | $2.23 | 501,600 | — | — |
| 2024-04-26 | $2.08 | $2.08 | 77,100 | — | — |
| 2024-04-25 | $1.99 | $1.99 | 55,100 | — | — |
| 2024-04-24 | $2.16 | $2.16 | 262,300 | — | — |
| 2024-04-23 | $1.99 | $1.99 | 116,400 | — | — |
| 2024-04-22 | $1.89 | $1.89 | 306,800 | — | — |
| 2024-04-19 | $1.83 | $1.83 | 38,100 | — | — |
| 2024-04-18 | $1.86 | $1.86 | 38,700 | — | — |
| 2024-04-17 | $1.80 | $1.80 | 80,900 | — | — |
| 2024-04-16 | $2.09 | $2.09 | 175,000 | — | — |
| 2024-04-15 | $1.95 | $1.95 | 114,500 | — | — |
| 2024-04-12 | $2.36 | $2.36 | 273,200 | — | — |
| 2024-04-11 | $2.20 | $2.20 | 395,700 | — | — |
| 2024-04-10 | $1.88 | $1.88 | 626,200 | — | — |
| 2024-04-09 | $1.76 | $1.76 | 59,400 | — | — |
| 2024-04-08 | $1.97 | $1.97 | 72,900 | — | — |
| 2024-04-05 | $2.09 | $2.09 | 147,300 | — | — |
| 2024-04-04 | $1.90 | $1.90 | 414,300 | — | — |
| 2024-04-03 | $1.93 | $1.93 | 386,500 | — | — |
| 2024-04-02 | $1.40 | $1.40 | 545,000 | — | — |
| 2024-04-01 | $1.27 | $1.27 | 149,800 | — | — |
| 2024-03-28 | $1.18 | $1.18 | 378,800 | — | — |
| 2024-03-27 | $1.01 | $1.01 | 44,800 | — | — |
| 2024-03-26 | $1.01 | $1.01 | 74,400 | — | — |
| 2024-03-25 | $1.04 | $1.04 | 151,500 | — | — |
| 2024-03-22 | $0.98 | $0.98 | 104,700 | — | — |
| 2024-03-21 | $0.92 | $0.92 | 29,700 | — | — |
| 2024-03-20 | $0.90 | $0.89 | 40,900 | — | — |
| 2024-03-19 | $0.82 | $0.82 | 85,000 | — | — |
| 2024-03-18 | $0.76 | $0.76 | 41,600 | — | — |
| 2024-03-15 | $0.74 | $0.74 | 70,900 | — | — |
| 2024-03-14 | $0.69 | $0.69 | 172,500 | — | — |
| 2024-03-13 | $0.81 | $0.81 | 53,000 | — | — |
| 2024-03-12 | $0.85 | $0.85 | 22,200 | — | — |
| 2024-03-11 | $0.88 | $0.88 | 37,200 | — | — |
| 2024-03-08 | $0.93 | $0.93 | 95,500 | — | — |
| 2024-03-07 | $0.93 | $0.93 | 89,300 | — | — |
| 2024-03-06 | $1.03 | $1.03 | 98,000 | — | — |
| 2024-03-05 | $1.12 | $1.12 | 47,100 | — | — |
| 2024-03-04 | $1.15 | $1.15 | 58,200 | — | — |
| 2024-03-01 | $1.27 | $1.27 | 19,600 | — | — |
| 2024-02-29 | $1.26 | $1.26 | 38,200 | — | — |
| 2024-02-28 | $1.29 | $1.29 | 26,400 | — | — |
| 2024-02-27 | $1.27 | $1.27 | 158,900 | — | — |
| 2024-02-26 | $1.43 | $1.43 | 32,400 | — | — |
| 2024-02-23 | $1.44 | $1.44 | 10,500 | — | — |
| 2024-02-22 | $1.48 | $1.48 | 28,900 | — | — |
| 2024-02-21 | $1.47 | $1.47 | 39,100 | — | — |
| 2024-02-20 | $1.50 | $1.50 | 58,800 | — | — |
| 2024-02-16 | $1.63 | $1.63 | 50,200 | — | — |
| 2024-02-15 | $1.62 | $1.62 | 20,500 | — | — |
| 2024-02-14 | $1.65 | $1.65 | 13,300 | — | — |
| 2024-02-13 | $1.61 | $1.61 | 6,800 | — | — |
| 2024-02-12 | $1.56 | $1.56 | 69,600 | — | — |
| 2024-02-09 | $1.62 | $1.62 | 65,300 | — | — |
| 2024-02-08 | $1.61 | $1.61 | 68,900 | — | — |
| 2024-02-07 | $1.49 | $1.49 | 5,100 | — | — |
| 2024-02-06 | $1.49 | $1.49 | 42,400 | — | — |
| 2024-02-05 | $1.55 | $1.55 | 61,100 | — | — |
| 2024-02-02 | $1.61 | $1.61 | 71,600 | — | — |
| 2024-02-01 | $1.56 | $1.56 | 7,400 | — | — |
| 2024-01-31 | $1.52 | $1.52 | 50,100 | — | — |
| 2024-01-30 | $1.45 | $1.45 | 38,800 | — | — |
| 2024-01-29 | $1.51 | $1.51 | 58,400 | — | — |
| 2024-01-26 | $1.56 | $1.56 | 30,600 | — | — |
| 2024-01-25 | $1.64 | $1.64 | 45,400 | — | — |
| 2024-01-24 | $1.63 | $1.63 | 119,800 | — | — |
| 2024-01-23 | $1.67 | $1.67 | 31,400 | — | — |
| 2024-01-22 | $1.68 | $1.68 | 32,500 | — | — |
| 2024-01-19 | $1.53 | $1.53 | 8,300 | — | — |
| 2024-01-18 | $1.56 | $1.56 | 25,400 | — | — |
| 2024-01-17 | $1.53 | $1.53 | 14,500 | — | — |
| 2024-01-16 | $1.55 | $1.55 | 23,400 | — | — |
| 2024-01-12 | $1.60 | $1.60 | 36,600 | — | — |
| 2024-01-11 | $1.53 | $1.53 | 29,200 | — | — |
| 2024-01-10 | $1.55 | $1.55 | 30,400 | — | — |
| 2024-01-09 | $1.50 | $1.50 | 25,700 | — | — |
| 2024-01-08 | $1.53 | $1.53 | 42,300 | — | — |
| 2024-01-05 | $1.52 | $1.52 | 32,400 | — | — |
| 2024-01-04 | $1.58 | $1.58 | 42,300 | — | — |
| 2024-01-03 | $1.60 | $1.60 | 42,800 | — | — |
| 2024-01-02 | $1.60 | $1.60 | 20,000 | — | — |