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
- 2021-11-23 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 | $3.71 | $4.62 | 518,100 | — | — |
| 2024-12-30 | $3.73 | $4.52 | 408,800 | — | — |
| 2024-12-27 | $3.75 | $4.54 | 457,900 | — | — |
| 2024-12-26 | $3.86 | $4.67 | 872,900 | — | — |
| 2024-12-24 | $3.83 | $4.64 | 349,900 | — | — |
| 2024-12-23 | $3.88 | $4.70 | 386,800 | — | — |
| 2024-12-20 | $3.85 | $4.66 | 623,200 | — | — |
| 2024-12-19 | $3.76 | $4.55 | 403,100 | — | — |
| 2024-12-18 | $3.76 | $4.55 | 469,300 | — | — |
| 2024-12-17 | $4.03 | $4.88 | 245,700 | — | — |
| 2024-12-16 | $4.02 | $4.87 | 200,500 | — | — |
| 2024-12-13 | $3.99 | $4.83 | 280,700 | — | — |
| 2024-12-12 | $4.02 | $4.87 | 239,000 | — | — |
| 2024-12-11 | $4.04 | $4.89 | 317,900 | — | — |
| 2024-12-10 | $4.05 | $4.90 | 232,200 | — | — |
| 2024-12-09 | $4.09 | $4.95 | 288,600 | — | — |
| 2024-12-06 | $4.05 | $4.90 | 162,800 | — | — |
| 2024-12-05 | $4.01 | $4.86 | 171,800 | — | — |
| 2024-12-04 | $4.03 | $4.88 | 243,500 | — | — |
| 2024-12-03 | $4.08 | $4.94 | 241,800 | — | — |
| 2024-12-02 | $4.19 | $5.07 | 632,400 | — | — |
| 2024-11-29 | $4.23 | $5.12 | 404,500 | — | — |
| 2024-11-27 | $4.20 | $5.09 | 231,300 | — | — |
| 2024-11-26 | $4.19 | $5.07 | 209,300 | — | — |
| 2024-11-25 | $4.15 | $5.03 | 354,800 | — | — |
| 2024-11-22 | $4.07 | $4.93 | 260,400 | — | — |
| 2024-11-21 | $4.01 | $4.86 | 396,300 | — | — |
| 2024-11-20 | $3.83 | $4.64 | 199,400 | — | — |
| 2024-11-19 | $3.91 | $4.74 | 198,500 | — | — |
| 2024-11-18 | $3.79 | $4.59 | 240,000 | — | — |
| 2024-11-15 | $3.83 | $4.64 | 313,000 | — | — |
| 2024-11-14 | $3.86 | $4.67 | 229,200 | — | — |
| 2024-11-13 | $3.84 | $4.65 | 274,700 | — | — |
| 2024-11-12 | $3.88 | $4.70 | 244,200 | — | — |
| 2024-11-11 | $4.01 | $4.86 | 316,600 | — | — |
| 2024-11-08 | $4.07 | $4.93 | 279,700 | — | — |
| 2024-11-07 | $3.97 | $4.81 | 331,200 | — | — |
| 2024-11-06 | $4.00 | $4.84 | 390,800 | — | — |
| 2024-11-05 | $3.81 | $4.61 | 202,800 | — | — |
| 2024-11-04 | $3.73 | $4.52 | 256,400 | — | — |
| 2024-11-01 | $3.72 | $4.51 | 251,600 | — | — |
| 2024-10-31 | $3.73 | $4.52 | 211,400 | — | — |
| 2024-10-30 | $3.84 | $4.65 | 181,600 | — | — |
| 2024-10-29 | $3.87 | $4.69 | 239,500 | — | — |
| 2024-10-28 | $3.93 | $4.76 | 190,700 | — | — |
| 2024-10-25 | $3.83 | $4.64 | 209,600 | — | — |
| 2024-10-24 | $3.90 | $4.72 | 345,700 | — | — |
| 2024-10-23 | $3.99 | $4.83 | 311,200 | — | — |
| 2024-10-22 | $4.14 | $5.01 | 146,600 | — | — |
| 2024-10-21 | $4.12 | $4.99 | 263,700 | — | — |
| 2024-10-18 | $4.23 | $5.12 | 265,000 | — | — |
| 2024-10-17 | $4.26 | $5.16 | 219,600 | — | — |
| 2024-10-16 | $4.32 | $5.23 | 522,100 | — | — |
| 2024-10-15 | $4.19 | $5.07 | 626,000 | — | — |
| 2024-10-14 | $3.91 | $4.74 | 319,600 | — | — |
| 2024-10-11 | $3.79 | $4.59 | 121,100 | — | — |
| 2024-10-10 | $3.73 | $4.52 | 205,700 | — | — |
| 2024-10-09 | $3.75 | $4.54 | 165,400 | — | — |
| 2024-10-08 | $3.74 | $4.53 | 148,500 | — | — |
| 2024-10-07 | $3.76 | $4.55 | 184,000 | — | — |
| 2024-10-04 | $3.74 | $4.53 | 219,700 | — | — |
| 2024-10-03 | $3.68 | $4.46 | 230,100 | — | — |
| 2024-10-02 | $3.77 | $4.57 | 175,000 | — | — |
| 2024-10-01 | $3.80 | $4.60 | 316,000 | — | — |
| 2024-09-30 | $4.00 | $4.84 | 299,800 | — | — |
| 2024-09-27 | $4.06 | $4.80 | 443,900 | — | — |
| 2024-09-26 | $4.13 | $4.88 | 176,700 | — | — |
| 2024-09-25 | $4.10 | $4.84 | 192,500 | — | — |
| 2024-09-24 | $4.15 | $4.90 | 357,300 | — | — |
| 2024-09-23 | $4.09 | $4.83 | 262,200 | — | — |
| 2024-09-20 | $4.07 | $4.81 | 1,847,400 | — | — |
| 2024-09-19 | $4.27 | $5.04 | 217,100 | — | — |
| 2024-09-18 | $4.20 | $4.96 | 282,300 | — | — |
| 2024-09-17 | $4.22 | $4.98 | 313,300 | — | — |
| 2024-09-16 | $4.17 | $4.93 | 278,700 | — | — |
| 2024-09-13 | $4.15 | $4.90 | 282,700 | — | — |
| 2024-09-12 | $3.96 | $4.68 | 162,700 | — | — |
| 2024-09-11 | $3.91 | $4.62 | 193,400 | — | — |
| 2024-09-10 | $3.99 | $4.71 | 189,000 | — | — |
| 2024-09-09 | $3.90 | $4.61 | 231,400 | — | — |
| 2024-09-06 | $4.08 | $4.82 | 223,200 | — | — |
| 2024-09-05 | $3.92 | $4.63 | 357,900 | — | — |
| 2024-09-04 | $4.01 | $4.74 | 242,200 | — | — |
| 2024-09-03 | $3.97 | $4.69 | 315,700 | — | — |
| 2024-08-30 | $4.10 | $4.84 | 383,400 | — | — |
| 2024-08-29 | $4.18 | $4.94 | 212,500 | — | — |
| 2024-08-28 | $4.04 | $4.77 | 199,300 | — | — |
| 2024-08-27 | $4.12 | $4.87 | 208,000 | — | — |
| 2024-08-26 | $4.14 | $4.89 | 369,000 | — | — |
| 2024-08-23 | $4.08 | $4.82 | 299,400 | — | — |
| 2024-08-22 | $3.74 | $4.42 | 165,400 | — | — |
| 2024-08-21 | $3.81 | $4.50 | 118,300 | — | — |
| 2024-08-20 | $3.77 | $4.45 | 143,800 | — | — |
| 2024-08-19 | $3.82 | $4.51 | 244,300 | — | — |
| 2024-08-16 | $3.71 | $4.38 | 258,000 | — | — |
| 2024-08-15 | $3.72 | $4.39 | 236,800 | — | — |
| 2024-08-14 | $3.66 | $4.32 | 139,300 | — | — |
| 2024-08-13 | $3.70 | $4.37 | 194,600 | — | — |
| 2024-08-12 | $3.59 | $4.24 | 425,900 | — | — |
| 2024-08-09 | $3.76 | $4.44 | 362,300 | — | — |
| 2024-08-08 | $3.85 | $4.55 | 288,900 | — | — |
| 2024-08-07 | $3.75 | $4.43 | 318,900 | — | — |
| 2024-08-06 | $3.79 | $4.48 | 195,500 | — | — |
| 2024-08-05 | $3.70 | $4.37 | 361,000 | — | — |
| 2024-08-02 | $3.85 | $4.55 | 226,900 | — | — |
| 2024-08-01 | $4.00 | $4.72 | 248,800 | — | — |
| 2024-07-31 | $4.05 | $4.78 | 340,500 | — | — |
| 2024-07-30 | $4.11 | $4.85 | 230,400 | — | — |
| 2024-07-29 | $3.98 | $4.70 | 694,900 | — | — |
| 2024-07-26 | $4.22 | $4.98 | 245,800 | — | — |
| 2024-07-25 | $4.09 | $4.83 | 334,300 | — | — |
| 2024-07-24 | $4.04 | $4.77 | 273,400 | — | — |
| 2024-07-23 | $4.09 | $4.83 | 261,900 | — | — |
| 2024-07-22 | $4.12 | $4.87 | 232,500 | — | — |
| 2024-07-19 | $3.98 | $4.70 | 306,400 | — | — |
| 2024-07-18 | $4.00 | $4.72 | 304,400 | — | — |
| 2024-07-17 | $4.14 | $4.89 | 397,400 | — | — |
| 2024-07-16 | $4.17 | $4.93 | 395,700 | — | — |
| 2024-07-15 | $3.99 | $4.71 | 475,200 | — | — |
| 2024-07-12 | $3.80 | $4.49 | 463,200 | — | — |
| 2024-07-11 | $3.79 | $4.48 | 453,200 | — | — |
| 2024-07-10 | $3.41 | $4.03 | 256,900 | — | — |
| 2024-07-09 | $3.35 | $3.96 | 288,900 | — | — |
| 2024-07-08 | $3.46 | $4.09 | 304,900 | — | — |
| 2024-07-05 | $3.36 | $3.97 | 368,300 | — | — |
| 2024-07-03 | $3.49 | $4.12 | 155,800 | — | — |
| 2024-07-02 | $3.44 | $4.06 | 296,200 | — | — |
| 2024-07-01 | $3.47 | $4.10 | 437,400 | — | — |
| 2024-06-28 | $3.59 | $4.24 | 1,371,100 | — | — |
| 2024-06-27 | $3.50 | $4.02 | 478,100 | — | — |
| 2024-06-26 | $3.38 | $3.88 | 517,100 | — | — |
| 2024-06-25 | $3.33 | $3.82 | 456,900 | — | — |
| 2024-06-24 | $3.39 | $3.89 | 478,400 | — | — |
| 2024-06-21 | $3.41 | $3.91 | 625,900 | — | — |
| 2024-06-20 | $3.36 | $3.86 | 492,700 | — | — |
| 2024-06-18 | $3.36 | $3.86 | 424,000 | — | — |
| 2024-06-17 | $3.36 | $3.86 | 315,900 | — | — |
| 2024-06-14 | $3.43 | $3.94 | 267,200 | — | — |
| 2024-06-13 | $3.46 | $3.97 | 228,400 | — | — |
| 2024-06-12 | $3.43 | $3.94 | 313,700 | — | — |
| 2024-06-11 | $3.42 | $3.92 | 451,700 | — | — |
| 2024-06-10 | $3.48 | $3.99 | 353,400 | — | — |
| 2024-06-07 | $3.48 | $3.99 | 335,400 | — | — |
| 2024-06-06 | $3.56 | $4.09 | 372,300 | — | — |
| 2024-06-05 | $3.56 | $4.09 | 483,600 | — | — |
| 2024-06-04 | $3.70 | $4.25 | 307,400 | — | — |
| 2024-06-03 | $3.87 | $4.44 | 615,000 | — | — |
| 2024-05-31 | $3.75 | $4.30 | 725,000 | — | — |
| 2024-05-30 | $3.68 | $4.22 | 323,100 | — | — |
| 2024-05-29 | $3.52 | $4.04 | 304,300 | — | — |
| 2024-05-28 | $3.62 | $4.15 | 400,000 | — | — |
| 2024-05-24 | $3.53 | $4.05 | 343,100 | — | — |
| 2024-05-23 | $3.46 | $3.97 | 715,600 | — | — |
| 2024-05-22 | $3.61 | $4.14 | 417,600 | — | — |
| 2024-05-21 | $3.74 | $4.29 | 386,500 | — | — |
| 2024-05-20 | $3.69 | $4.23 | 589,300 | — | — |
| 2024-05-17 | $3.66 | $4.20 | 526,100 | — | — |
| 2024-05-16 | $3.72 | $4.27 | 517,100 | — | — |
| 2024-05-15 | $3.74 | $4.29 | 537,400 | — | — |
| 2024-05-14 | $3.71 | $4.26 | 764,500 | — | — |
| 2024-05-13 | $3.73 | $4.28 | 902,900 | — | — |
| 2024-05-10 | $3.72 | $4.27 | 1,662,600 | — | — |
| 2024-05-09 | $3.40 | $3.90 | 938,500 | — | — |
| 2024-05-08 | $3.35 | $3.84 | 431,700 | — | — |
| 2024-05-07 | $3.38 | $3.88 | 457,900 | — | — |
| 2024-05-06 | $3.50 | $4.02 | 377,900 | — | — |
| 2024-05-03 | $3.45 | $3.96 | 427,800 | — | — |
| 2024-05-02 | $3.40 | $3.90 | 451,200 | — | — |
| 2024-05-01 | $3.22 | $3.69 | 578,800 | — | — |
| 2024-04-30 | $3.12 | $3.58 | 489,300 | — | — |
| 2024-04-29 | $3.27 | $3.75 | 620,400 | — | — |
| 2024-04-26 | $3.25 | $3.73 | 207,400 | — | — |
| 2024-04-25 | $3.24 | $3.72 | 334,300 | — | — |
| 2024-04-24 | $3.35 | $3.84 | 429,400 | — | — |
| 2024-04-23 | $3.27 | $3.75 | 391,500 | — | — |
| 2024-04-22 | $3.27 | $3.75 | 498,100 | — | — |
| 2024-04-19 | $3.16 | $3.63 | 462,700 | — | — |
| 2024-04-18 | $3.06 | $3.51 | 597,800 | — | — |
| 2024-04-17 | $3.08 | $3.53 | 519,000 | — | — |
| 2024-04-16 | $3.05 | $3.50 | 388,700 | — | — |
| 2024-04-15 | $3.08 | $3.53 | 647,000 | — | — |
| 2024-04-12 | $3.16 | $3.63 | 404,600 | — | — |
| 2024-04-11 | $3.23 | $3.71 | 454,500 | — | — |
| 2024-04-10 | $3.16 | $3.63 | 632,700 | — | — |
| 2024-04-09 | $3.40 | $3.90 | 327,200 | — | — |
| 2024-04-08 | $3.27 | $3.75 | 433,900 | — | — |
| 2024-04-05 | $3.26 | $3.74 | 350,900 | — | — |
| 2024-04-04 | $3.32 | $3.81 | 357,800 | — | — |
| 2024-04-03 | $3.33 | $3.82 | 260,200 | — | — |
| 2024-04-02 | $3.34 | $3.83 | 403,700 | — | — |
| 2024-04-01 | $3.40 | $3.90 | 339,500 | — | — |
| 2024-03-28 | $3.51 | $4.03 | 512,500 | — | — |
| 2024-03-27 | $3.43 | $3.94 | 645,700 | — | — |
| 2024-03-26 | $3.25 | $3.61 | 686,400 | — | — |
| 2024-03-25 | $3.34 | $3.71 | 522,600 | — | — |
| 2024-03-22 | $3.34 | $3.71 | 528,200 | — | — |
| 2024-03-21 | $3.61 | $4.01 | 345,600 | — | — |
| 2024-03-20 | $3.52 | $3.91 | 409,400 | — | — |
| 2024-03-19 | $3.45 | $3.84 | 330,600 | — | — |
| 2024-03-18 | $3.41 | $3.79 | 281,900 | — | — |
| 2024-03-15 | $3.48 | $3.87 | 659,700 | — | — |
| 2024-03-14 | $3.42 | $3.80 | 384,500 | — | — |
| 2024-03-13 | $3.42 | $3.80 | 283,700 | — | — |
| 2024-03-12 | $3.47 | $3.86 | 485,900 | — | — |
| 2024-03-11 | $3.50 | $3.89 | 330,900 | — | — |
| 2024-03-08 | $3.55 | $3.95 | 307,900 | — | — |
| 2024-03-07 | $3.52 | $3.91 | 475,200 | — | — |
| 2024-03-06 | $3.46 | $3.85 | 518,600 | — | — |
| 2024-03-05 | $3.31 | $3.68 | 754,800 | — | — |
| 2024-03-04 | $3.33 | $3.70 | 919,600 | — | — |
| 2024-03-01 | $3.58 | $3.98 | 771,200 | — | — |
| 2024-02-29 | $3.51 | $3.90 | 900,900 | — | — |
| 2024-02-28 | $3.68 | $4.09 | 2,215,700 | — | — |
| 2024-02-27 | $4.43 | $4.93 | 395,100 | — | — |
| 2024-02-26 | $4.32 | $4.80 | 441,500 | — | — |
| 2024-02-23 | $4.42 | $4.92 | 287,000 | — | — |
| 2024-02-22 | $4.47 | $4.97 | 405,200 | — | — |
| 2024-02-21 | $4.64 | $5.16 | 241,400 | — | — |
| 2024-02-20 | $4.71 | $5.24 | 304,800 | — | — |
| 2024-02-16 | $4.83 | $5.37 | 369,900 | — | — |
| 2024-02-15 | $4.88 | $5.43 | 387,200 | — | — |
| 2024-02-14 | $4.62 | $5.14 | 385,000 | — | — |
| 2024-02-13 | $4.67 | $5.19 | 533,000 | — | — |
| 2024-02-12 | $5.14 | $5.72 | 508,200 | — | — |
| 2024-02-09 | $4.90 | $5.45 | 248,100 | — | — |
| 2024-02-08 | $4.86 | $5.41 | 327,400 | — | — |
| 2024-02-07 | $4.64 | $5.16 | 486,900 | — | — |
| 2024-02-06 | $4.79 | $5.33 | 389,000 | — | — |
| 2024-02-05 | $4.79 | $5.33 | 490,500 | — | — |
| 2024-02-02 | $4.91 | $5.46 | 484,400 | — | — |
| 2024-02-01 | $5.14 | $5.72 | 533,200 | — | — |
| 2024-01-31 | $5.14 | $5.72 | 567,900 | — | — |
| 2024-01-30 | $5.26 | $5.85 | 222,300 | — | — |
| 2024-01-29 | $5.39 | $5.99 | 251,400 | — | — |
| 2024-01-26 | $5.40 | $6.01 | 186,300 | — | — |
| 2024-01-25 | $5.38 | $5.98 | 267,700 | — | — |
| 2024-01-24 | $5.25 | $5.84 | 376,100 | — | — |
| 2024-01-23 | $5.18 | $5.76 | 246,600 | — | — |
| 2024-01-22 | $5.21 | $5.79 | 249,900 | — | — |
| 2024-01-19 | $5.15 | $5.73 | 312,700 | — | — |
| 2024-01-18 | $5.06 | $5.63 | 385,600 | — | — |
| 2024-01-17 | $5.06 | $5.63 | 584,300 | — | — |
| 2024-01-16 | $5.21 | $5.79 | 401,200 | — | — |
| 2024-01-12 | $5.40 | $6.01 | 337,500 | — | — |
| 2024-01-11 | $5.36 | $5.96 | 401,100 | — | — |
| 2024-01-10 | $5.51 | $6.13 | 261,700 | — | — |
| 2024-01-09 | $5.48 | $6.09 | 365,500 | — | — |
| 2024-01-08 | $5.64 | $6.27 | 233,200 | — | — |
| 2024-01-05 | $5.56 | $6.18 | 367,800 | — | — |
| 2024-01-04 | $5.53 | $6.15 | 317,700 | — | — |
| 2024-01-03 | $5.54 | $6.16 | 625,600 | — | — |
| 2024-01-02 | $5.77 | $6.42 | 418,700 | — | — |