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
- 2021-10-01 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 | $4.71 | $4.71 | 120,800 | — | — |
| 2024-12-30 | $4.18 | $4.18 | 27,900 | — | — |
| 2024-12-27 | $3.85 | $3.85 | 26,100 | — | — |
| 2024-12-26 | $3.95 | $3.95 | 13,200 | — | — |
| 2024-12-24 | $3.89 | $3.89 | 14,300 | — | — |
| 2024-12-23 | $3.98 | $3.98 | 27,800 | — | — |
| 2024-12-20 | $4.08 | $4.08 | 30,300 | — | — |
| 2024-12-19 | $4.27 | $4.27 | 11,800 | — | — |
| 2024-12-18 | $4.35 | $4.35 | 35,400 | — | — |
| 2024-12-17 | $4.69 | $4.69 | 25,400 | — | — |
| 2024-12-16 | $4.45 | $4.45 | 44,000 | — | — |
| 2024-12-13 | $4.14 | $4.14 | 73,000 | — | — |
| 2024-12-12 | $4.10 | $4.10 | 45,100 | — | — |
| 2024-12-11 | $3.99 | $3.99 | 60,500 | — | — |
| 2024-12-10 | $4.71 | $4.71 | 16,900 | — | — |
| 2024-12-09 | $4.12 | $4.12 | 13,300 | — | — |
| 2024-12-06 | $4.12 | $4.12 | 19,800 | — | — |
| 2024-12-05 | $4.07 | $4.07 | 25,100 | — | — |
| 2024-12-04 | $4.35 | $4.35 | 42,400 | — | — |
| 2024-12-03 | $4.14 | $4.14 | 23,400 | — | — |
| 2024-12-02 | $4.55 | $4.55 | 68,500 | — | — |
| 2024-11-29 | $4.80 | $4.80 | 4,400 | — | — |
| 2024-11-27 | $4.85 | $4.85 | 14,500 | — | — |
| 2024-11-26 | $4.77 | $4.77 | 5,600 | — | — |
| 2024-11-25 | $4.75 | $4.75 | 31,700 | — | — |
| 2024-11-22 | $4.81 | $4.81 | 12,400 | — | — |
| 2024-11-21 | $4.94 | $4.94 | 9,200 | — | — |
| 2024-11-20 | $4.98 | $4.98 | 12,900 | — | — |
| 2024-11-19 | $4.91 | $4.91 | 11,100 | — | — |
| 2024-11-18 | $4.96 | $4.96 | 17,100 | — | — |
| 2024-11-15 | $4.73 | $4.73 | 11,200 | — | — |
| 2024-11-14 | $4.89 | $4.89 | 8,400 | — | — |
| 2024-11-13 | $4.81 | $4.81 | 19,300 | — | — |
| 2024-11-12 | $5.05 | $5.05 | 24,400 | — | — |
| 2024-11-11 | $4.87 | $4.87 | 35,700 | — | — |
| 2024-11-08 | $5.33 | $5.33 | 15,600 | — | — |
| 2024-11-07 | $5.56 | $5.56 | 10,600 | — | — |
| 2024-11-06 | $5.65 | $5.65 | 13,200 | — | — |
| 2024-11-05 | $5.30 | $5.30 | 34,600 | — | — |
| 2024-11-04 | $5.81 | $5.81 | 9,700 | — | — |
| 2024-11-01 | $5.93 | $5.93 | 4,400 | — | — |
| 2024-10-31 | $6.19 | $6.19 | 14,500 | — | — |
| 2024-10-30 | $6.17 | $6.17 | 4,500 | — | — |
| 2024-10-29 | $6.35 | $6.35 | 6,800 | — | — |
| 2024-10-28 | $6.30 | $6.30 | 28,600 | — | — |
| 2024-10-25 | $5.74 | $5.74 | 23,500 | — | — |
| 2024-10-24 | $5.71 | $5.71 | 41,900 | — | — |
| 2024-10-23 | $5.97 | $5.97 | 13,600 | — | — |
| 2024-10-22 | $5.82 | $5.82 | 18,800 | — | — |
| 2024-10-21 | $6.33 | $6.33 | 26,900 | — | — |
| 2024-10-18 | $6.55 | $6.55 | 40,500 | — | — |
| 2024-10-17 | $7.10 | $7.10 | 40,800 | — | — |
| 2024-10-16 | $7.52 | $7.52 | 43,100 | — | — |
| 2024-10-15 | $7.58 | $7.58 | 31,600 | — | — |
| 2024-10-14 | $8.09 | $8.09 | 28,000 | — | — |
| 2024-10-11 | $7.91 | $7.91 | 51,200 | — | — |
| 2024-10-10 | $7.10 | $7.10 | 45,600 | — | — |
| 2024-10-09 | $6.88 | $6.88 | 45,200 | — | — |
| 2024-10-08 | $6.21 | $6.21 | 34,200 | — | — |
| 2024-10-07 | $6.27 | $6.27 | 25,900 | — | — |
| 2024-10-04 | $6.00 | $6.00 | 5,400 | — | — |
| 2024-10-03 | $5.85 | $5.85 | 4,500 | — | — |
| 2024-10-02 | $5.97 | $5.97 | 7,200 | — | — |
| 2024-10-01 | $6.01 | $6.01 | 35,300 | — | — |
| 2024-09-30 | $6.05 | $6.05 | 20,900 | — | — |
| 2024-09-27 | $6.01 | $6.01 | 37,000 | — | — |
| 2024-09-26 | $6.29 | $6.29 | 29,000 | — | — |
| 2024-09-25 | $6.47 | $6.47 | 30,800 | — | — |
| 2024-09-24 | $6.70 | $6.70 | 75,500 | — | — |
| 2024-09-23 | $6.72 | $6.72 | 138,900 | — | — |
| 2024-09-20 | $6.17 | $6.17 | 129,300 | — | — |
| 2024-09-19 | $5.60 | $5.60 | 158,300 | — | — |
| 2024-09-18 | $5.08 | $5.08 | 44,800 | — | — |
| 2024-09-17 | $5.62 | $5.62 | 89,900 | — | — |
| 2024-09-16 | $4.52 | $4.52 | 28,700 | — | — |
| 2024-09-13 | $4.47 | $4.47 | 17,500 | — | — |
| 2024-09-12 | $4.37 | $4.37 | 19,700 | — | — |
| 2024-09-11 | $3.84 | $3.84 | 29,700 | — | — |
| 2024-09-10 | $3.87 | $3.87 | 17,300 | — | — |
| 2024-09-09 | $4.09 | $4.09 | 24,700 | — | — |
| 2024-09-06 | $4.43 | $4.43 | 33,900 | — | — |
| 2024-09-05 | $4.17 | $4.17 | 6,100 | — | — |
| 2024-09-04 | $4.26 | $4.26 | 42,300 | — | — |
| 2024-09-03 | $4.71 | $4.71 | 43,400 | — | — |
| 2024-08-30 | $4.08 | $4.08 | 42,000 | — | — |
| 2024-08-29 | $4.25 | $4.25 | 24,900 | — | — |
| 2024-08-28 | $4.48 | $4.48 | 49,600 | — | — |
| 2024-08-27 | $5.54 | $5.54 | 9,800 | — | — |
| 2024-08-26 | $5.49 | $5.49 | 25,800 | — | — |
| 2024-08-23 | $5.41 | $5.41 | 15,200 | — | — |
| 2024-08-22 | $5.85 | $5.85 | 8,600 | — | — |
| 2024-08-21 | $5.76 | $5.76 | 36,100 | — | — |
| 2024-08-20 | $5.63 | $5.63 | 49,100 | — | — |
| 2024-08-19 | $5.93 | $5.93 | 49,000 | — | — |
| 2024-08-16 | $5.62 | $5.62 | 8,200 | — | — |
| 2024-08-15 | $6.11 | $6.11 | 24,700 | — | — |
| 2024-08-14 | $5.96 | $5.96 | 8,900 | — | — |
| 2024-08-13 | $5.86 | $5.86 | 9,800 | — | — |
| 2024-08-12 | $5.50 | $5.50 | 14,500 | — | — |
| 2024-08-09 | $5.45 | $5.45 | 6,900 | — | — |
| 2024-08-08 | $5.57 | $5.57 | 14,600 | — | — |
| 2024-08-07 | $5.28 | $5.28 | 32,000 | — | — |
| 2024-08-06 | $4.97 | $4.97 | 25,500 | — | — |
| 2024-08-05 | $5.40 | $5.40 | 24,000 | — | — |
| 2024-08-02 | $5.68 | $5.68 | 32,700 | — | — |
| 2024-08-01 | $5.42 | $5.42 | 41,500 | — | — |
| 2024-07-31 | $6.01 | $6.01 | 24,600 | — | — |
| 2024-07-30 | $6.52 | $6.52 | 32,700 | — | — |
| 2024-07-29 | $7.32 | $7.32 | 18,000 | — | — |
| 2024-07-26 | $7.56 | $7.56 | 51,600 | — | — |
| 2024-07-25 | $8.47 | $8.47 | 69,700 | — | — |
| 2024-07-24 | $9.25 | $9.25 | 127,600 | — | — |
| 2024-07-23 | $7.74 | $7.74 | 73,000 | — | — |
| 2024-07-22 | $7.48 | $7.48 | 48,600 | — | — |
| 2024-07-19 | $7.24 | $7.24 | 37,000 | — | — |
| 2024-07-18 | $6.42 | $6.42 | 22,000 | — | — |
| 2024-07-17 | $6.75 | $6.75 | 24,700 | — | — |
| 2024-07-16 | $7.39 | $7.39 | 41,000 | — | — |
| 2024-07-15 | $6.84 | $6.84 | 64,000 | — | — |
| 2024-07-12 | $6.55 | $6.55 | 61,900 | — | — |
| 2024-07-11 | $5.95 | $5.95 | 12,800 | — | — |
| 2024-07-10 | $5.89 | $5.89 | 4,900 | — | — |
| 2024-07-09 | $6.00 | $6.00 | 10,800 | — | — |
| 2024-07-08 | $5.98 | $5.98 | 29,300 | — | — |
| 2024-07-05 | $5.85 | $5.85 | 30,900 | — | — |
| 2024-07-03 | $5.68 | $5.68 | 26,300 | — | — |
| 2024-07-02 | $5.89 | $5.89 | 34,600 | — | — |
| 2024-07-01 | $5.99 | $5.99 | 32,000 | — | — |
| 2024-06-28 | $5.40 | $5.40 | 26,500 | — | — |
| 2024-06-27 | $5.34 | $5.34 | 10,300 | — | — |
| 2024-06-26 | $5.40 | $5.40 | 17,500 | — | — |
| 2024-06-25 | $5.29 | $5.29 | 16,700 | — | — |
| 2024-06-24 | $5.39 | $5.39 | 17,000 | — | — |
| 2024-06-21 | $5.20 | $5.20 | 95,500 | — | — |
| 2024-06-20 | $5.77 | $5.77 | 53,300 | — | — |
| 2024-06-18 | $5.19 | $5.19 | 33,700 | — | — |
| 2024-06-17 | $5.47 | $5.47 | 17,500 | — | — |
| 2024-06-14 | $5.36 | $5.36 | 25,100 | — | — |
| 2024-06-13 | $6.00 | $6.00 | 21,000 | — | — |
| 2024-06-12 | $6.07 | $6.07 | 22,300 | — | — |
| 2024-06-11 | $5.88 | $5.88 | 23,900 | — | — |
| 2024-06-10 | $5.61 | $5.61 | 40,200 | — | — |
| 2024-06-07 | $5.20 | $5.20 | 16,600 | — | — |
| 2024-06-06 | $5.34 | $5.34 | 30,000 | — | — |
| 2024-06-05 | $5.04 | $5.04 | 58,700 | — | — |
| 2024-06-04 | $5.93 | $5.93 | 76,300 | — | — |
| 2024-06-03 | $6.16 | $6.16 | 137,000 | — | — |
| 2024-05-31 | $5.45 | $5.45 | 37,300 | — | — |
| 2024-05-30 | $5.05 | $5.05 | 6,000 | — | — |
| 2024-05-29 | $5.25 | $5.25 | 35,300 | — | — |
| 2024-05-28 | $5.19 | $5.19 | 10,400 | — | — |
| 2024-05-24 | $5.10 | $5.10 | 74,800 | — | — |
| 2024-05-23 | $4.77 | $4.77 | 27,100 | — | — |
| 2024-05-22 | $4.87 | $4.87 | 27,700 | — | — |
| 2024-05-21 | $4.94 | $4.94 | 31,900 | — | — |
| 2024-05-20 | $4.85 | $4.85 | 30,200 | — | — |
| 2024-05-17 | $4.47 | $4.47 | 41,700 | — | — |
| 2024-05-16 | $4.72 | $4.72 | 139,700 | — | — |
| 2024-05-15 | $5.05 | $5.05 | 179,400 | — | — |
| 2024-05-14 | $3.71 | $3.71 | 22,500 | — | — |
| 2024-05-13 | $3.64 | $3.64 | 13,000 | — | — |
| 2024-05-10 | $3.36 | $3.36 | 12,200 | — | — |
| 2024-05-09 | $3.36 | $3.36 | 9,500 | — | — |
| 2024-05-08 | $3.37 | $3.37 | 4,400 | — | — |
| 2024-05-07 | $3.35 | $3.35 | 6,600 | — | — |
| 2024-05-06 | $3.40 | $3.40 | 11,900 | — | — |
| 2024-05-03 | $3.49 | $3.49 | 8,800 | — | — |
| 2024-05-02 | $3.65 | $3.65 | 8,700 | — | — |
| 2024-05-01 | $3.50 | $3.50 | 1,700 | — | — |
| 2024-04-30 | $3.46 | $3.46 | 3,700 | — | — |
| 2024-04-29 | $3.42 | $3.42 | 7,600 | — | — |
| 2024-04-26 | $3.55 | $3.55 | 10,300 | — | — |
| 2024-04-25 | $3.65 | $3.65 | 14,100 | — | — |
| 2024-04-24 | $3.85 | $3.85 | 3,400 | — | — |
| 2024-04-23 | $3.56 | $3.56 | 25,700 | — | — |
| 2024-04-22 | $3.54 | $3.54 | 21,900 | — | — |
| 2024-04-19 | $3.93 | $3.93 | 26,000 | — | — |
| 2024-04-18 | $4.04 | $4.04 | 24,000 | — | — |
| 2024-04-17 | $4.27 | $4.27 | 8,900 | — | — |
| 2024-04-16 | $4.01 | $4.01 | 20,900 | — | — |
| 2024-04-15 | $3.91 | $3.91 | 48,900 | — | — |
| 2024-04-12 | $4.41 | $4.41 | 27,000 | — | — |
| 2024-04-11 | $4.33 | $4.33 | 20,200 | — | — |
| 2024-04-10 | $4.44 | $4.44 | 17,700 | — | — |
| 2024-04-09 | $4.27 | $4.27 | 19,700 | — | — |
| 2024-04-08 | $4.35 | $4.35 | 45,900 | — | — |
| 2024-04-05 | $4.57 | $4.57 | 114,900 | — | — |
| 2024-04-04 | $4.29 | $4.29 | 78,300 | — | — |
| 2024-04-03 | $4.80 | $4.80 | 93,700 | — | — |
| 2024-04-02 | $5.06 | $5.06 | 99,800 | — | — |
| 2024-04-01 | $4.88 | $4.88 | 194,400 | — | — |
| 2024-03-28 | $4.52 | $4.52 | 631,900 | — | — |
| 2024-03-27 | $4.05 | $4.05 | 502,500 | — | — |
| 2024-03-26 | $3.04 | $3.04 | 39,600 | — | — |
| 2024-03-25 | $2.73 | $2.73 | 154,100 | — | — |
| 2024-03-22 | $2.70 | $2.70 | 348,900 | — | — |
| 2024-03-21 | $2.46 | $2.46 | 28,700 | — | — |
| 2024-03-20 | $2.45 | $2.45 | 1,200 | — | — |
| 2024-03-19 | $2.45 | $2.45 | 10,600 | — | — |
| 2024-03-18 | $2.37 | $2.37 | 4,500 | — | — |
| 2024-03-15 | $2.45 | $2.45 | 4,800 | — | — |
| 2024-03-14 | $2.30 | $2.30 | 10,300 | — | — |
| 2024-03-13 | $2.45 | $2.45 | 2,000 | — | — |
| 2024-03-12 | $2.35 | $2.35 | 2,800 | — | — |
| 2024-03-11 | $2.35 | $2.35 | 2,700 | — | — |
| 2024-03-08 | $2.44 | $2.44 | 1,100 | — | — |
| 2024-03-07 | $2.31 | $2.31 | 8,300 | — | — |
| 2024-03-06 | $2.36 | $2.36 | 1,100 | — | — |
| 2024-03-05 | $2.53 | $2.53 | 7,200 | — | — |
| 2024-03-04 | $2.42 | $2.42 | 11,200 | — | — |
| 2024-03-01 | $2.51 | $2.51 | 7,100 | — | — |
| 2024-02-29 | $2.53 | $2.53 | 300 | — | — |
| 2024-02-28 | $2.53 | $2.53 | 3,100 | — | — |
| 2024-02-27 | $2.57 | $2.57 | 9,000 | — | — |
| 2024-02-26 | $2.43 | $2.43 | 400 | — | — |
| 2024-02-23 | $2.40 | $2.40 | 6,600 | — | — |
| 2024-02-22 | $2.49 | $2.49 | 2,600 | — | — |
| 2024-02-21 | $2.44 | $2.44 | 1,500 | — | — |
| 2024-02-20 | $2.36 | $2.36 | 4,700 | — | — |
| 2024-02-16 | $2.47 | $2.47 | 7,900 | — | — |
| 2024-02-15 | $2.41 | $2.41 | 8,300 | — | — |
| 2024-02-14 | $2.56 | $2.56 | 2,000 | — | — |
| 2024-02-13 | $2.60 | $2.60 | 12,300 | — | — |
| 2024-02-12 | $2.59 | $2.59 | 14,500 | — | — |
| 2024-02-09 | $2.58 | $2.58 | 4,600 | — | — |
| 2024-02-08 | $2.51 | $2.51 | 1,900 | — | — |
| 2024-02-07 | $2.55 | $2.55 | 4,400 | — | — |
| 2024-02-06 | $2.54 | $2.54 | 2,800 | — | — |
| 2024-02-05 | $2.58 | $2.58 | 1,100 | — | — |
| 2024-02-02 | $2.79 | $2.79 | 5,600 | — | — |
| 2024-02-01 | $2.75 | $2.75 | 11,100 | — | — |
| 2024-01-31 | $2.61 | $2.61 | 3,500 | — | — |
| 2024-01-30 | $2.71 | $2.71 | 800 | — | — |
| 2024-01-29 | $2.73 | $2.73 | 3,900 | — | — |
| 2024-01-26 | $2.65 | $2.65 | 3,800 | — | — |
| 2024-01-25 | $2.71 | $2.71 | 2,400 | — | — |
| 2024-01-24 | $2.85 | $2.85 | 5,300 | — | — |
| 2024-01-23 | $2.79 | $2.79 | 4,600 | — | — |
| 2024-01-22 | $2.62 | $2.62 | 2,700 | — | — |
| 2024-01-19 | $2.65 | $2.65 | 7,600 | — | — |
| 2024-01-18 | $2.70 | $2.70 | 5,100 | — | — |
| 2024-01-17 | $2.70 | $2.70 | 3,600 | — | — |
| 2024-01-16 | $2.76 | $2.76 | 4,400 | — | — |
| 2024-01-12 | $2.90 | $2.90 | 12,100 | — | — |
| 2024-01-11 | $2.97 | $2.97 | 3,100 | — | — |
| 2024-01-10 | $2.95 | $2.95 | 4,600 | — | — |
| 2024-01-09 | $2.88 | $2.88 | 5,600 | — | — |
| 2024-01-08 | $2.85 | $2.85 | 8,900 | — | — |
| 2024-01-05 | $2.80 | $2.80 | 107,900 | — | — |
| 2024-01-04 | $2.41 | $2.41 | 1,700 | — | — |
| 2024-01-03 | $2.40 | $2.40 | 4,000 | — | — |
| 2024-01-02 | $2.31 | $2.31 | 7,300 | — | — |