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
- 2021-05-24 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 | $3.39 | $3.39 | 98,000 | — | — |
| 2024-12-30 | $3.36 | $3.36 | 655,400 | — | — |
| 2024-12-27 | $3.31 | $3.31 | 95,800 | — | — |
| 2024-12-26 | $3.36 | $3.36 | 131,200 | — | — |
| 2024-12-24 | $3.26 | $3.26 | 156,100 | — | — |
| 2024-12-23 | $3.18 | $3.18 | 211,200 | — | — |
| 2024-12-20 | $2.99 | $2.99 | 162,300 | — | — |
| 2024-12-19 | $3.01 | $3.01 | 201,900 | — | — |
| 2024-12-18 | $3.16 | $3.16 | 214,200 | — | — |
| 2024-12-17 | $3.33 | $3.33 | 223,000 | — | — |
| 2024-12-16 | $3.29 | $3.29 | 182,900 | — | — |
| 2024-12-13 | $3.45 | $3.45 | 87,200 | — | — |
| 2024-12-12 | $3.59 | $3.59 | 25,000 | — | — |
| 2024-12-11 | $3.58 | $3.58 | 59,400 | — | — |
| 2024-12-10 | $3.60 | $3.60 | 63,400 | — | — |
| 2024-12-09 | $3.62 | $3.62 | 57,400 | — | — |
| 2024-12-06 | $3.67 | $3.67 | 87,900 | — | — |
| 2024-12-05 | $3.71 | $3.71 | 51,800 | — | — |
| 2024-12-04 | $3.73 | $3.73 | 94,400 | — | — |
| 2024-12-03 | $3.79 | $3.79 | 211,500 | — | — |
| 2024-12-02 | $3.78 | $3.78 | 92,500 | — | — |
| 2024-11-29 | $3.89 | $3.89 | 52,300 | — | — |
| 2024-11-27 | $3.87 | $3.87 | 296,900 | — | — |
| 2024-11-26 | $3.67 | $3.67 | 70,500 | — | — |
| 2024-11-25 | $3.69 | $3.69 | 32,200 | — | — |
| 2024-11-22 | $3.68 | $3.68 | 46,300 | — | — |
| 2024-11-21 | $3.70 | $3.70 | 40,100 | — | — |
| 2024-11-20 | $3.67 | $3.67 | 52,200 | — | — |
| 2024-11-19 | $3.67 | $3.67 | 36,800 | — | — |
| 2024-11-18 | $3.71 | $3.71 | 30,800 | — | — |
| 2024-11-15 | $3.69 | $3.69 | 44,100 | — | — |
| 2024-11-14 | $3.71 | $3.71 | 56,900 | — | — |
| 2024-11-13 | $3.73 | $3.73 | 70,500 | — | — |
| 2024-11-12 | $3.70 | $3.70 | 120,900 | — | — |
| 2024-11-11 | $3.87 | $3.87 | 64,600 | — | — |
| 2024-11-08 | $3.85 | $3.85 | 82,400 | — | — |
| 2024-11-07 | $3.85 | $3.85 | 35,800 | — | — |
| 2024-11-06 | $3.85 | $3.85 | 70,700 | — | — |
| 2024-11-05 | $3.88 | $3.88 | 86,400 | — | — |
| 2024-11-04 | $3.66 | $3.66 | 16,000 | — | — |
| 2024-11-01 | $3.61 | $3.61 | 28,300 | — | — |
| 2024-10-31 | $3.66 | $3.66 | 88,400 | — | — |
| 2024-10-30 | $3.78 | $3.78 | 64,600 | — | — |
| 2024-10-29 | $3.89 | $3.89 | 31,500 | — | — |
| 2024-10-28 | $3.92 | $3.92 | 71,400 | — | — |
| 2024-10-25 | $3.88 | $3.88 | 42,900 | — | — |
| 2024-10-24 | $3.94 | $3.94 | 116,600 | — | — |
| 2024-10-23 | $3.77 | $3.77 | 22,000 | — | — |
| 2024-10-22 | $3.86 | $3.86 | 28,800 | — | — |
| 2024-10-21 | $3.79 | $3.79 | 70,400 | — | — |
| 2024-10-18 | $3.84 | $3.84 | 38,800 | — | — |
| 2024-10-17 | $3.93 | $3.93 | 33,100 | — | — |
| 2024-10-16 | $3.84 | $3.84 | 39,300 | — | — |
| 2024-10-15 | $3.84 | $3.84 | 48,000 | — | — |
| 2024-10-14 | $3.85 | $3.85 | 144,800 | — | — |
| 2024-10-11 | $4.04 | $4.04 | 255,000 | — | — |
| 2024-10-10 | $3.73 | $3.73 | 129,700 | — | — |
| 2024-10-09 | $3.49 | $3.49 | 34,700 | — | — |
| 2024-10-08 | $3.56 | $3.56 | 44,300 | — | — |
| 2024-10-07 | $3.62 | $3.62 | 49,500 | — | — |
| 2024-10-04 | $3.53 | $3.53 | 11,100 | — | — |
| 2024-10-03 | $3.55 | $3.55 | 60,700 | — | — |
| 2024-10-02 | $3.57 | $3.57 | 28,100 | — | — |
| 2024-10-01 | $3.62 | $3.62 | 27,500 | — | — |
| 2024-09-30 | $3.65 | $3.65 | 290,400 | — | — |
| 2024-09-27 | $3.54 | $3.54 | 155,700 | — | — |
| 2024-09-26 | $3.48 | $3.48 | 36,900 | — | — |
| 2024-09-25 | $3.53 | $3.53 | 43,500 | — | — |
| 2024-09-24 | $3.60 | $3.60 | 185,000 | — | — |
| 2024-09-23 | $3.58 | $3.58 | 201,000 | — | — |
| 2024-09-20 | $3.58 | $3.58 | 320,500 | — | — |
| 2024-09-19 | $3.71 | $3.71 | 152,200 | — | — |
| 2024-09-18 | $3.70 | $3.70 | 174,600 | — | — |
| 2024-09-17 | $3.65 | $3.65 | 95,600 | — | — |
| 2024-09-16 | $3.54 | $3.54 | 106,600 | — | — |
| 2024-09-13 | $3.44 | $3.44 | 91,000 | — | — |
| 2024-09-12 | $3.36 | $3.36 | 39,400 | — | — |
| 2024-09-11 | $3.43 | $3.43 | 455,700 | — | — |
| 2024-09-10 | $3.30 | $3.30 | 38,600 | — | — |
| 2024-09-09 | $3.27 | $3.27 | 231,500 | — | — |
| 2024-09-06 | $3.21 | $3.21 | 128,200 | — | — |
| 2024-09-05 | $3.51 | $3.51 | 87,100 | — | — |
| 2024-09-04 | $3.53 | $3.53 | 56,700 | — | — |
| 2024-09-03 | $3.56 | $3.56 | 54,300 | — | — |
| 2024-08-30 | $3.59 | $3.59 | 49,300 | — | — |
| 2024-08-29 | $3.61 | $3.61 | 73,600 | — | — |
| 2024-08-28 | $3.56 | $3.56 | 32,900 | — | — |
| 2024-08-27 | $3.59 | $3.59 | 86,600 | — | — |
| 2024-08-26 | $3.67 | $3.67 | 72,200 | — | — |
| 2024-08-23 | $3.79 | $3.79 | 197,200 | — | — |
| 2024-08-22 | $3.75 | $3.75 | 231,400 | — | — |
| 2024-08-21 | $3.81 | $3.81 | 94,600 | — | — |
| 2024-08-20 | $3.67 | $3.67 | 60,300 | — | — |
| 2024-08-19 | $3.67 | $3.67 | 94,900 | — | — |
| 2024-08-16 | $3.64 | $3.64 | 46,200 | — | — |
| 2024-08-15 | $3.64 | $3.64 | 40,500 | — | — |
| 2024-08-14 | $3.57 | $3.57 | 90,500 | — | — |
| 2024-08-13 | $3.65 | $3.65 | 175,400 | — | — |
| 2024-08-12 | $3.43 | $3.43 | 297,600 | — | — |
| 2024-08-09 | $3.56 | $3.56 | 151,100 | — | — |
| 2024-08-08 | $3.68 | $3.68 | 173,300 | — | — |
| 2024-08-07 | $3.66 | $3.66 | 286,400 | — | — |
| 2024-08-06 | $3.77 | $3.77 | 159,300 | — | — |
| 2024-08-05 | $3.85 | $3.85 | 198,900 | — | — |
| 2024-08-02 | $3.90 | $3.90 | 123,900 | — | — |
| 2024-08-01 | $3.95 | $3.95 | 136,800 | — | — |
| 2024-07-31 | $4.13 | $4.13 | 89,600 | — | — |
| 2024-07-30 | $4.06 | $4.06 | 79,300 | — | — |
| 2024-07-29 | $4.12 | $4.12 | 156,300 | — | — |
| 2024-07-26 | $4.07 | $4.07 | 84,800 | — | — |
| 2024-07-25 | $4.04 | $4.04 | 83,800 | — | — |
| 2024-07-24 | $4.00 | $4.00 | 70,200 | — | — |
| 2024-07-23 | $3.91 | $3.91 | 67,600 | — | — |
| 2024-07-22 | $4.10 | $4.10 | 58,000 | — | — |
| 2024-07-19 | $4.06 | $4.06 | 36,300 | — | — |
| 2024-07-18 | $4.15 | $4.15 | 53,300 | — | — |
| 2024-07-17 | $4.31 | $4.31 | 126,000 | — | — |
| 2024-07-16 | $4.27 | $4.27 | 118,900 | — | — |
| 2024-07-15 | $4.24 | $4.24 | 92,100 | — | — |
| 2024-07-12 | $4.32 | $4.32 | 108,900 | — | — |
| 2024-07-11 | $4.02 | $4.02 | 41,400 | — | — |
| 2024-07-10 | $3.95 | $3.95 | 125,900 | — | — |
| 2024-07-09 | $4.04 | $4.04 | 109,800 | — | — |
| 2024-07-08 | $4.01 | $4.01 | 61,000 | — | — |
| 2024-07-05 | $4.03 | $4.03 | 61,100 | — | — |
| 2024-07-03 | $3.99 | $3.99 | 32,800 | — | — |
| 2024-07-02 | $3.99 | $3.99 | 180,600 | — | — |
| 2024-07-01 | $4.07 | $4.07 | 54,900 | — | — |
| 2024-06-28 | $4.09 | $4.09 | 109,800 | — | — |
| 2024-06-27 | $4.15 | $4.15 | 151,300 | — | — |
| 2024-06-26 | $4.12 | $4.12 | 107,000 | — | — |
| 2024-06-25 | $4.13 | $4.13 | 98,000 | — | — |
| 2024-06-24 | $4.20 | $4.20 | 72,000 | — | — |
| 2024-06-21 | $4.25 | $4.25 | 54,700 | — | — |
| 2024-06-20 | $4.22 | $4.22 | 153,800 | — | — |
| 2024-06-18 | $4.27 | $4.27 | 81,700 | — | — |
| 2024-06-17 | $4.33 | $4.33 | 29,800 | — | — |
| 2024-06-14 | $4.50 | $4.50 | 116,400 | — | — |
| 2024-06-13 | $4.35 | $4.35 | 59,600 | — | — |
| 2024-06-12 | $4.40 | $4.40 | 100,900 | — | — |
| 2024-06-11 | $4.43 | $4.43 | 93,100 | — | — |
| 2024-06-10 | $4.54 | $4.54 | 39,400 | — | — |
| 2024-06-07 | $4.59 | $4.59 | 58,000 | — | — |
| 2024-06-06 | $4.58 | $4.58 | 32,600 | — | — |
| 2024-06-05 | $4.66 | $4.66 | 105,900 | — | — |
| 2024-06-04 | $4.74 | $4.74 | 151,500 | — | — |
| 2024-06-03 | $4.87 | $4.87 | 66,000 | — | — |
| 2024-05-31 | $4.83 | $4.83 | 71,200 | — | — |
| 2024-05-30 | $4.80 | $4.80 | 61,900 | — | — |
| 2024-05-29 | $4.97 | $4.97 | 223,600 | — | — |
| 2024-05-28 | $5.03 | $5.03 | 185,500 | — | — |
| 2024-05-24 | $4.82 | $4.82 | 42,000 | — | — |
| 2024-05-23 | $4.86 | $4.86 | 40,700 | — | — |
| 2024-05-22 | $4.85 | $4.85 | 46,600 | — | — |
| 2024-05-21 | $4.90 | $4.90 | 94,900 | — | — |
| 2024-05-20 | $5.00 | $5.00 | 131,100 | — | — |
| 2024-05-17 | $4.95 | $4.95 | 63,100 | — | — |
| 2024-05-16 | $4.87 | $4.87 | 57,300 | — | — |
| 2024-05-15 | $4.90 | $4.90 | 55,900 | — | — |
| 2024-05-14 | $4.90 | $4.90 | 66,000 | — | — |
| 2024-05-13 | $4.88 | $4.88 | 160,800 | — | — |
| 2024-05-10 | $5.07 | $5.07 | 45,700 | — | — |
| 2024-05-09 | $5.00 | $5.00 | 72,400 | — | — |
| 2024-05-08 | $4.95 | $4.95 | 227,700 | — | — |
| 2024-05-07 | $4.88 | $4.88 | 66,500 | — | — |
| 2024-05-06 | $4.88 | $4.88 | 50,400 | — | — |
| 2024-05-03 | $4.90 | $4.90 | 47,500 | — | — |
| 2024-05-02 | $4.83 | $4.83 | 65,000 | — | — |
| 2024-05-01 | $4.59 | $4.59 | 49,900 | — | — |
| 2024-04-30 | $4.68 | $4.68 | 26,500 | — | — |
| 2024-04-29 | $4.86 | $4.86 | 40,300 | — | — |
| 2024-04-26 | $4.64 | $4.64 | 43,600 | — | — |
| 2024-04-25 | $4.62 | $4.62 | 25,700 | — | — |
| 2024-04-24 | $4.65 | $4.65 | 38,000 | — | — |
| 2024-04-23 | $4.60 | $4.60 | 58,800 | — | — |
| 2024-04-22 | $4.53 | $4.53 | 76,800 | — | — |
| 2024-04-19 | $4.69 | $4.69 | 53,300 | — | — |
| 2024-04-18 | $4.70 | $4.70 | 76,300 | — | — |
| 2024-04-17 | $4.73 | $4.73 | 32,000 | — | — |
| 2024-04-16 | $4.74 | $4.74 | 39,600 | — | — |
| 2024-04-15 | $4.75 | $4.75 | 50,100 | — | — |
| 2024-04-12 | $4.77 | $4.77 | 86,600 | — | — |
| 2024-04-11 | $4.88 | $4.88 | 43,000 | — | — |
| 2024-04-10 | $4.94 | $4.94 | 24,300 | — | — |
| 2024-04-09 | $4.96 | $4.96 | 31,200 | — | — |
| 2024-04-08 | $4.91 | $4.91 | 14,700 | — | — |
| 2024-04-05 | $4.90 | $4.90 | 51,200 | — | — |
| 2024-04-04 | $4.86 | $4.86 | 42,200 | — | — |
| 2024-04-03 | $4.81 | $4.81 | 37,600 | — | — |
| 2024-04-02 | $4.87 | $4.87 | 147,600 | — | — |
| 2024-04-01 | $4.91 | $4.91 | 54,600 | — | — |
| 2024-03-28 | $5.02 | $5.02 | 110,200 | — | — |
| 2024-03-27 | $4.81 | $4.81 | 141,500 | — | — |
| 2024-03-26 | $4.80 | $4.80 | 39,100 | — | — |
| 2024-03-25 | $4.83 | $4.83 | 109,800 | — | — |
| 2024-03-22 | $4.96 | $4.96 | 59,500 | — | — |
| 2024-03-21 | $4.92 | $4.92 | 78,200 | — | — |
| 2024-03-20 | $4.96 | $4.96 | 74,100 | — | — |
| 2024-03-19 | $4.76 | $4.76 | 104,900 | — | — |
| 2024-03-18 | $4.82 | $4.82 | 111,100 | — | — |
| 2024-03-15 | $4.90 | $4.90 | 134,500 | — | — |
| 2024-03-14 | $4.84 | $4.84 | 237,400 | — | — |
| 2024-03-13 | $4.91 | $4.91 | 64,100 | — | — |
| 2024-03-12 | $4.75 | $4.75 | 34,700 | — | — |
| 2024-03-11 | $4.80 | $4.80 | 56,700 | — | — |
| 2024-03-08 | $4.80 | $4.80 | 34,700 | — | — |
| 2024-03-07 | $4.72 | $4.72 | 45,300 | — | — |
| 2024-03-06 | $4.72 | $4.72 | 27,700 | — | — |
| 2024-03-05 | $4.76 | $4.76 | 141,200 | — | — |
| 2024-03-04 | $4.76 | $4.76 | 56,200 | — | — |
| 2024-03-01 | $4.76 | $4.76 | 37,700 | — | — |
| 2024-02-29 | $4.78 | $4.78 | 31,800 | — | — |
| 2024-02-28 | $4.80 | $4.80 | 13,700 | — | — |
| 2024-02-27 | $4.78 | $4.78 | 20,400 | — | — |
| 2024-02-26 | $4.83 | $4.83 | 20,600 | — | — |
| 2024-02-23 | $4.85 | $4.85 | 25,200 | — | — |
| 2024-02-22 | $4.87 | $4.87 | 13,100 | — | — |
| 2024-02-21 | $4.91 | $4.91 | 57,300 | — | — |
| 2024-02-20 | $4.91 | $4.91 | 20,100 | — | — |
| 2024-02-16 | $4.99 | $4.99 | 68,400 | — | — |
| 2024-02-15 | $4.96 | $4.96 | 31,400 | — | — |
| 2024-02-14 | $4.90 | $4.90 | 28,100 | — | — |
| 2024-02-13 | $4.74 | $4.74 | 56,300 | — | — |
| 2024-02-12 | $4.89 | $4.89 | 71,200 | — | — |
| 2024-02-09 | $4.70 | $4.70 | 131,100 | — | — |
| 2024-02-08 | $4.68 | $4.68 | 62,400 | — | — |
| 2024-02-07 | $4.69 | $4.69 | 97,200 | — | — |
| 2024-02-06 | $4.82 | $4.82 | 59,500 | — | — |
| 2024-02-05 | $4.68 | $4.68 | 55,100 | — | — |
| 2024-02-02 | $4.64 | $4.64 | 93,900 | — | — |
| 2024-02-01 | $4.76 | $4.76 | 97,700 | — | — |
| 2024-01-31 | $4.84 | $4.84 | 50,800 | — | — |
| 2024-01-30 | $4.95 | $4.95 | 18,700 | — | — |
| 2024-01-29 | $5.02 | $5.02 | 67,300 | — | — |
| 2024-01-26 | $4.97 | $4.97 | 26,600 | — | — |
| 2024-01-25 | $4.98 | $4.98 | 53,200 | — | — |
| 2024-01-24 | $4.94 | $4.94 | 17,900 | — | — |
| 2024-01-23 | $4.96 | $4.96 | 273,500 | — | — |
| 2024-01-22 | $5.01 | $5.01 | 39,200 | — | — |
| 2024-01-19 | $4.90 | $4.90 | 113,800 | — | — |
| 2024-01-18 | $4.85 | $4.85 | 141,700 | — | — |
| 2024-01-17 | $4.92 | $4.92 | 74,000 | — | — |
| 2024-01-16 | $4.86 | $4.86 | 87,200 | — | — |
| 2024-01-12 | $5.00 | $5.00 | 32,700 | — | — |
| 2024-01-11 | $5.02 | $5.02 | 101,000 | — | — |
| 2024-01-10 | $5.05 | $5.05 | 155,400 | — | — |
| 2024-01-09 | $5.28 | $5.28 | 13,800 | — | — |
| 2024-01-08 | $5.26 | $5.26 | 46,100 | — | — |
| 2024-01-05 | $5.32 | $5.32 | 37,800 | — | — |
| 2024-01-04 | $5.39 | $5.39 | 61,400 | — | — |
| 2024-01-03 | $5.36 | $5.36 | 49,800 | — | — |
| 2024-01-02 | $5.35 | $5.35 | 122,000 | — | — |