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
- 2021-09-30 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 | $3.54 | $3.54 | 387,100 | — | — |
| 2024-12-30 | $3.56 | $3.56 | 436,200 | — | — |
| 2024-12-27 | $3.59 | $3.59 | 1,136,000 | — | — |
| 2024-12-26 | $3.57 | $3.57 | 839,400 | — | — |
| 2024-12-24 | $3.53 | $3.53 | 135,400 | — | — |
| 2024-12-23 | $3.49 | $3.49 | 317,800 | — | — |
| 2024-12-20 | $3.50 | $3.50 | 903,700 | — | — |
| 2024-12-19 | $3.50 | $3.50 | 602,800 | — | — |
| 2024-12-18 | $3.56 | $3.56 | 928,100 | — | — |
| 2024-12-17 | $3.76 | $3.76 | 306,600 | — | — |
| 2024-12-16 | $3.79 | $3.79 | 289,400 | — | — |
| 2024-12-13 | $3.79 | $3.79 | 439,600 | — | — |
| 2024-12-12 | $4.00 | $4.00 | 314,100 | — | — |
| 2024-12-11 | $4.05 | $4.05 | 505,500 | — | — |
| 2024-12-10 | $4.06 | $4.06 | 362,800 | — | — |
| 2024-12-09 | $4.06 | $4.06 | 493,500 | — | — |
| 2024-12-06 | $4.02 | $4.02 | 388,800 | — | — |
| 2024-12-05 | $3.87 | $3.87 | 369,100 | — | — |
| 2024-12-04 | $3.83 | $3.83 | 549,700 | — | — |
| 2024-12-03 | $3.91 | $3.91 | 445,700 | — | — |
| 2024-12-02 | $3.98 | $3.98 | 381,600 | — | — |
| 2024-11-29 | $3.91 | $3.91 | 302,700 | — | — |
| 2024-11-27 | $3.90 | $3.90 | 607,200 | — | — |
| 2024-11-26 | $3.78 | $3.78 | 621,700 | — | — |
| 2024-11-25 | $4.15 | $4.15 | 638,400 | — | — |
| 2024-11-22 | $3.92 | $3.92 | 247,700 | — | — |
| 2024-11-21 | $3.85 | $3.85 | 309,800 | — | — |
| 2024-11-20 | $3.90 | $3.90 | 622,100 | — | — |
| 2024-11-19 | $3.84 | $3.84 | 597,800 | — | — |
| 2024-11-18 | $3.72 | $3.72 | 636,600 | — | — |
| 2024-11-15 | $3.88 | $3.88 | 822,600 | — | — |
| 2024-11-14 | $4.07 | $4.07 | 547,800 | — | — |
| 2024-11-13 | $4.07 | $4.07 | 1,086,100 | — | — |
| 2024-11-12 | $4.49 | $4.49 | 547,300 | — | — |
| 2024-11-11 | $4.60 | $4.60 | 278,900 | — | — |
| 2024-11-08 | $4.52 | $4.52 | 310,400 | — | — |
| 2024-11-07 | $4.53 | $4.53 | 445,000 | — | — |
| 2024-11-06 | $4.65 | $4.65 | 928,500 | — | — |
| 2024-11-05 | $4.50 | $4.50 | 436,500 | — | — |
| 2024-11-04 | $4.33 | $4.33 | 535,100 | — | — |
| 2024-11-01 | $4.18 | $4.18 | 396,100 | — | — |
| 2024-10-31 | $4.09 | $4.09 | 343,900 | — | — |
| 2024-10-30 | $3.99 | $3.99 | 944,100 | — | — |
| 2024-10-29 | $3.94 | $3.94 | 221,400 | — | — |
| 2024-10-28 | $3.87 | $3.87 | 159,100 | — | — |
| 2024-10-25 | $3.75 | $3.75 | 136,100 | — | — |
| 2024-10-24 | $3.79 | $3.79 | 193,900 | — | — |
| 2024-10-23 | $3.94 | $3.94 | 214,300 | — | — |
| 2024-10-22 | $4.04 | $4.04 | 305,900 | — | — |
| 2024-10-21 | $4.03 | $4.03 | 209,700 | — | — |
| 2024-10-18 | $4.08 | $4.08 | 156,700 | — | — |
| 2024-10-17 | $4.07 | $4.07 | 469,000 | — | — |
| 2024-10-16 | $4.06 | $4.06 | 295,100 | — | — |
| 2024-10-15 | $3.95 | $3.95 | 299,400 | — | — |
| 2024-10-14 | $3.97 | $3.97 | 188,600 | — | — |
| 2024-10-11 | $4.04 | $4.04 | 345,700 | — | — |
| 2024-10-10 | $3.92 | $3.92 | 341,100 | — | — |
| 2024-10-09 | $3.94 | $3.94 | 379,800 | — | — |
| 2024-10-08 | $3.92 | $3.92 | 398,100 | — | — |
| 2024-10-07 | $3.91 | $3.91 | 272,800 | — | — |
| 2024-10-04 | $3.99 | $3.99 | 197,800 | — | — |
| 2024-10-03 | $3.93 | $3.93 | 246,800 | — | — |
| 2024-10-02 | $4.07 | $4.07 | 187,100 | — | — |
| 2024-10-01 | $4.16 | $4.16 | 193,200 | — | — |
| 2024-09-30 | $4.23 | $4.23 | 176,100 | — | — |
| 2024-09-27 | $4.25 | $4.25 | 181,700 | — | — |
| 2024-09-26 | $4.23 | $4.23 | 213,400 | — | — |
| 2024-09-25 | $4.19 | $4.19 | 485,600 | — | — |
| 2024-09-24 | $4.25 | $4.25 | 196,300 | — | — |
| 2024-09-23 | $4.26 | $4.26 | 401,000 | — | — |
| 2024-09-20 | $4.42 | $4.42 | 936,000 | — | — |
| 2024-09-19 | $4.73 | $4.73 | 376,000 | — | — |
| 2024-09-18 | $4.61 | $4.61 | 417,900 | — | — |
| 2024-09-17 | $4.58 | $4.58 | 559,800 | — | — |
| 2024-09-16 | $4.56 | $4.56 | 441,400 | — | — |
| 2024-09-13 | $4.51 | $4.51 | 319,200 | — | — |
| 2024-09-12 | $4.41 | $4.41 | 367,600 | — | — |
| 2024-09-11 | $4.33 | $4.33 | 434,300 | — | — |
| 2024-09-10 | $4.29 | $4.29 | 547,700 | — | — |
| 2024-09-09 | $4.11 | $4.11 | 654,200 | — | — |
| 2024-09-06 | $3.97 | $3.97 | 549,900 | — | — |
| 2024-09-05 | $4.11 | $4.11 | 574,200 | — | — |
| 2024-09-04 | $4.09 | $4.09 | 236,700 | — | — |
| 2024-09-03 | $4.13 | $4.13 | 290,500 | — | — |
| 2024-08-30 | $4.19 | $4.19 | 427,800 | — | — |
| 2024-08-29 | $4.27 | $4.27 | 273,500 | — | — |
| 2024-08-28 | $4.27 | $4.27 | 283,300 | — | — |
| 2024-08-27 | $4.31 | $4.31 | 721,700 | — | — |
| 2024-08-26 | $4.38 | $4.38 | 444,800 | — | — |
| 2024-08-23 | $4.28 | $4.28 | 796,100 | — | — |
| 2024-08-22 | $4.07 | $4.07 | 341,400 | — | — |
| 2024-08-21 | $4.17 | $4.17 | 383,700 | — | — |
| 2024-08-20 | $4.17 | $4.17 | 308,400 | — | — |
| 2024-08-19 | $4.21 | $4.21 | 329,000 | — | — |
| 2024-08-16 | $4.18 | $4.18 | 530,700 | — | — |
| 2024-08-15 | $4.22 | $4.22 | 434,800 | — | — |
| 2024-08-14 | $4.11 | $4.11 | 371,100 | — | — |
| 2024-08-13 | $4.26 | $4.26 | 358,600 | — | — |
| 2024-08-12 | $4.13 | $4.13 | 385,800 | — | — |
| 2024-08-09 | $4.24 | $4.24 | 657,400 | — | — |
| 2024-08-08 | $4.29 | $4.29 | 616,200 | — | — |
| 2024-08-07 | $4.06 | $4.06 | 552,900 | — | — |
| 2024-08-06 | $4.13 | $4.13 | 443,000 | — | — |
| 2024-08-05 | $4.21 | $4.21 | 542,400 | — | — |
| 2024-08-02 | $4.41 | $4.41 | 654,300 | — | — |
| 2024-08-01 | $4.48 | $4.48 | 369,000 | — | — |
| 2024-07-31 | $4.79 | $4.79 | 550,700 | — | — |
| 2024-07-30 | $4.78 | $4.78 | 370,400 | — | — |
| 2024-07-29 | $4.71 | $4.71 | 455,200 | — | — |
| 2024-07-26 | $4.84 | $4.84 | 410,000 | — | — |
| 2024-07-25 | $4.80 | $4.80 | 639,500 | — | — |
| 2024-07-24 | $4.70 | $4.70 | 795,800 | — | — |
| 2024-07-23 | $4.73 | $4.73 | 432,400 | — | — |
| 2024-07-22 | $4.81 | $4.81 | 542,900 | — | — |
| 2024-07-19 | $4.66 | $4.66 | 551,100 | — | — |
| 2024-07-18 | $4.68 | $4.68 | 638,400 | — | — |
| 2024-07-17 | $4.77 | $4.77 | 603,600 | — | — |
| 2024-07-16 | $4.74 | $4.74 | 574,900 | — | — |
| 2024-07-15 | $4.61 | $4.61 | 896,600 | — | — |
| 2024-07-12 | $4.48 | $4.48 | 555,000 | — | — |
| 2024-07-11 | $4.35 | $4.35 | 908,900 | — | — |
| 2024-07-10 | $4.13 | $4.13 | 557,600 | — | — |
| 2024-07-09 | $4.04 | $4.04 | 767,500 | — | — |
| 2024-07-08 | $3.92 | $3.92 | 1,056,800 | — | — |
| 2024-07-05 | $3.82 | $3.82 | 781,500 | — | — |
| 2024-07-03 | $3.65 | $3.65 | 297,100 | — | — |
| 2024-07-02 | $3.67 | $3.67 | 810,600 | — | — |
| 2024-07-01 | $3.74 | $3.74 | 1,009,600 | — | — |
| 2024-06-28 | $3.75 | $3.75 | 1,827,600 | — | — |
| 2024-06-27 | $3.77 | $3.77 | 676,600 | — | — |
| 2024-06-26 | $3.88 | $3.88 | 1,428,700 | — | — |
| 2024-06-25 | $3.79 | $3.79 | 1,355,500 | — | — |
| 2024-06-24 | $4.06 | $4.06 | 819,100 | — | — |
| 2024-06-21 | $3.99 | $3.99 | 1,204,000 | — | — |
| 2024-06-20 | $4.06 | $4.06 | 747,100 | — | — |
| 2024-06-18 | $4.19 | $4.19 | 644,000 | — | — |
| 2024-06-17 | $4.26 | $4.26 | 408,900 | — | — |
| 2024-06-14 | $4.22 | $4.22 | 458,400 | — | — |
| 2024-06-13 | $4.22 | $4.22 | 447,000 | — | — |
| 2024-06-12 | $4.40 | $4.40 | 371,700 | — | — |
| 2024-06-11 | $4.49 | $4.49 | 499,900 | — | — |
| 2024-06-10 | $4.60 | $4.60 | 309,200 | — | — |
| 2024-06-07 | $4.64 | $4.64 | 544,300 | — | — |
| 2024-06-06 | $4.62 | $4.62 | 569,700 | — | — |
| 2024-06-05 | $4.44 | $4.44 | 760,300 | — | — |
| 2024-06-04 | $4.14 | $4.14 | 869,700 | — | — |
| 2024-06-03 | $4.29 | $4.29 | 798,900 | — | — |
| 2024-05-31 | $4.34 | $4.34 | 541,200 | — | — |
| 2024-05-30 | $4.48 | $4.48 | 554,700 | — | — |
| 2024-05-29 | $4.55 | $4.55 | 1,278,200 | — | — |
| 2024-05-28 | $4.17 | $4.17 | 631,000 | — | — |
| 2024-05-24 | $4.39 | $4.39 | 619,700 | — | — |
| 2024-05-23 | $4.29 | $4.29 | 497,600 | — | — |
| 2024-05-22 | $4.40 | $4.40 | 470,600 | — | — |
| 2024-05-21 | $4.32 | $4.32 | 430,700 | — | — |
| 2024-05-20 | $4.39 | $4.39 | 576,600 | — | — |
| 2024-05-17 | $4.45 | $4.45 | 431,300 | — | — |
| 2024-05-16 | $4.55 | $4.55 | 374,300 | — | — |
| 2024-05-15 | $4.54 | $4.54 | 427,900 | — | — |
| 2024-05-14 | $4.50 | $4.50 | 713,400 | — | — |
| 2024-05-13 | $4.48 | $4.48 | 601,200 | — | — |
| 2024-05-10 | $4.68 | $4.68 | 1,152,300 | — | — |
| 2024-05-09 | $4.57 | $4.57 | 650,400 | — | — |
| 2024-05-08 | $4.54 | $4.54 | 607,800 | — | — |
| 2024-05-07 | $4.59 | $4.59 | 383,700 | — | — |
| 2024-05-06 | $4.71 | $4.71 | 606,000 | — | — |
| 2024-05-03 | $4.67 | $4.67 | 374,100 | — | — |
| 2024-05-02 | $4.60 | $4.60 | 417,500 | — | — |
| 2024-05-01 | $4.56 | $4.56 | 471,000 | — | — |
| 2024-04-30 | $4.44 | $4.44 | 418,700 | — | — |
| 2024-04-29 | $4.54 | $4.54 | 390,000 | — | — |
| 2024-04-26 | $4.48 | $4.48 | 598,700 | — | — |
| 2024-04-25 | $4.43 | $4.43 | 587,000 | — | — |
| 2024-04-24 | $4.56 | $4.56 | 557,300 | — | — |
| 2024-04-23 | $4.64 | $4.64 | 367,600 | — | — |
| 2024-04-22 | $4.68 | $4.68 | 301,000 | — | — |
| 2024-04-19 | $4.67 | $4.67 | 930,400 | — | — |
| 2024-04-18 | $4.59 | $4.59 | 1,068,600 | — | — |
| 2024-04-17 | $4.78 | $4.78 | 597,000 | — | — |
| 2024-04-16 | $4.82 | $4.82 | 762,400 | — | — |
| 2024-04-15 | $4.95 | $4.95 | 528,900 | — | — |
| 2024-04-12 | $5.05 | $5.05 | 439,900 | — | — |
| 2024-04-11 | $5.20 | $5.20 | 333,000 | — | — |
| 2024-04-10 | $5.25 | $5.25 | 457,000 | — | — |
| 2024-04-09 | $5.43 | $5.43 | 478,200 | — | — |
| 2024-04-08 | $5.31 | $5.31 | 475,100 | — | — |
| 2024-04-05 | $5.31 | $5.31 | 426,000 | — | — |
| 2024-04-04 | $5.35 | $5.35 | 715,700 | — | — |
| 2024-04-03 | $5.38 | $5.38 | 561,100 | — | — |
| 2024-04-02 | $5.28 | $5.28 | 412,900 | — | — |
| 2024-04-01 | $5.36 | $5.36 | 435,800 | — | — |
| 2024-03-28 | $5.42 | $5.42 | 415,300 | — | — |
| 2024-03-27 | $5.39 | $5.39 | 705,800 | — | — |
| 2024-03-26 | $5.19 | $5.19 | 810,200 | — | — |
| 2024-03-25 | $5.31 | $5.31 | 726,700 | — | — |
| 2024-03-22 | $5.13 | $5.13 | 797,600 | — | — |
| 2024-03-21 | $5.14 | $5.14 | 870,500 | — | — |
| 2024-03-20 | $5.42 | $5.42 | 483,700 | — | — |
| 2024-03-19 | $5.27 | $5.27 | 275,600 | — | — |
| 2024-03-18 | $5.18 | $5.18 | 346,500 | — | — |
| 2024-03-15 | $5.23 | $5.23 | 533,200 | — | — |
| 2024-03-14 | $5.27 | $5.27 | 463,500 | — | — |
| 2024-03-13 | $5.41 | $5.41 | 341,100 | — | — |
| 2024-03-12 | $5.36 | $5.36 | 244,200 | — | — |
| 2024-03-11 | $5.43 | $5.43 | 515,400 | — | — |
| 2024-03-08 | $5.45 | $5.45 | 463,400 | — | — |
| 2024-03-07 | $5.60 | $5.60 | 345,700 | — | — |
| 2024-03-06 | $5.92 | $5.92 | 552,600 | — | — |
| 2024-03-05 | $5.49 | $5.49 | 387,600 | — | — |
| 2024-03-04 | $5.64 | $5.64 | 601,000 | — | — |
| 2024-03-01 | $5.91 | $5.91 | 388,800 | — | — |
| 2024-02-29 | $5.84 | $5.84 | 993,300 | — | — |
| 2024-02-28 | $6.21 | $6.21 | 645,700 | — | — |
| 2024-02-27 | $6.33 | $6.33 | 1,307,800 | — | — |
| 2024-02-26 | $5.73 | $5.73 | 242,400 | — | — |
| 2024-02-23 | $5.49 | $5.49 | 225,800 | — | — |
| 2024-02-22 | $5.50 | $5.50 | 278,100 | — | — |
| 2024-02-21 | $5.51 | $5.51 | 199,300 | — | — |
| 2024-02-20 | $5.54 | $5.54 | 253,700 | — | — |
| 2024-02-16 | $5.64 | $5.64 | 369,800 | — | — |
| 2024-02-15 | $5.54 | $5.54 | 307,300 | — | — |
| 2024-02-14 | $5.48 | $5.48 | 374,900 | — | — |
| 2024-02-13 | $5.28 | $5.28 | 517,600 | — | — |
| 2024-02-12 | $5.50 | $5.50 | 425,600 | — | — |
| 2024-02-09 | $5.44 | $5.44 | 364,300 | — | — |
| 2024-02-08 | $5.31 | $5.31 | 292,500 | — | — |
| 2024-02-07 | $5.41 | $5.41 | 291,100 | — | — |
| 2024-02-06 | $5.54 | $5.54 | 381,000 | — | — |
| 2024-02-05 | $5.66 | $5.66 | 506,400 | — | — |
| 2024-02-02 | $5.79 | $5.79 | 295,600 | — | — |
| 2024-02-01 | $5.92 | $5.92 | 315,000 | — | — |
| 2024-01-31 | $5.80 | $5.80 | 319,600 | — | — |
| 2024-01-30 | $6.02 | $6.02 | 296,500 | — | — |
| 2024-01-29 | $6.30 | $6.30 | 372,300 | — | — |
| 2024-01-26 | $6.19 | $6.19 | 281,500 | — | — |
| 2024-01-25 | $6.07 | $6.07 | 389,500 | — | — |
| 2024-01-24 | $6.03 | $6.03 | 332,600 | — | — |
| 2024-01-23 | $6.13 | $6.13 | 295,300 | — | — |
| 2024-01-22 | $6.15 | $6.15 | 381,200 | — | — |
| 2024-01-19 | $5.99 | $5.99 | 336,100 | — | — |
| 2024-01-18 | $5.99 | $5.99 | 360,300 | — | — |
| 2024-01-17 | $6.07 | $6.07 | 251,900 | — | — |
| 2024-01-16 | $6.17 | $6.17 | 349,800 | — | — |
| 2024-01-12 | $6.22 | $6.22 | 329,300 | — | — |
| 2024-01-11 | $6.34 | $6.34 | 354,100 | — | — |
| 2024-01-10 | $6.49 | $6.49 | 425,800 | — | — |
| 2024-01-09 | $6.42 | $6.42 | 570,800 | — | — |
| 2024-01-08 | $6.69 | $6.69 | 383,400 | — | — |
| 2024-01-05 | $6.45 | $6.45 | 502,400 | — | — |
| 2024-01-04 | $6.53 | $6.53 | 490,000 | — | — |
| 2024-01-03 | $6.27 | $6.27 | 755,800 | — | — |
| 2024-01-02 | $6.25 | $6.25 | 498,100 | — | — |