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
- 2019-09-26 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 | $3.88 | $3.88 | 126,800 | — | — |
| 2024-12-30 | $3.98 | $3.98 | 191,700 | — | — |
| 2024-12-27 | $4.07 | $4.07 | 174,900 | — | — |
| 2024-12-26 | $4.25 | $4.25 | 178,800 | — | — |
| 2024-12-24 | $4.00 | $4.00 | 130,500 | — | — |
| 2024-12-23 | $3.89 | $3.89 | 164,100 | — | — |
| 2024-12-20 | $3.93 | $3.93 | 460,300 | — | — |
| 2024-12-19 | $3.86 | $3.86 | 326,000 | — | — |
| 2024-12-18 | $3.60 | $3.60 | 163,700 | — | — |
| 2024-12-17 | $3.88 | $3.88 | 92,800 | — | — |
| 2024-12-16 | $3.88 | $3.88 | 160,900 | — | — |
| 2024-12-13 | $3.90 | $3.90 | 112,900 | — | — |
| 2024-12-12 | $3.87 | $3.87 | 92,200 | — | — |
| 2024-12-11 | $3.86 | $3.86 | 198,500 | — | — |
| 2024-12-10 | $3.80 | $3.80 | 176,100 | — | — |
| 2024-12-09 | $4.01 | $4.01 | 211,600 | — | — |
| 2024-12-06 | $4.00 | $4.00 | 123,900 | — | — |
| 2024-12-05 | $3.98 | $3.98 | 188,900 | — | — |
| 2024-12-04 | $4.01 | $4.01 | 347,700 | — | — |
| 2024-12-03 | $4.09 | $4.09 | 398,900 | — | — |
| 2024-12-02 | $3.76 | $3.76 | 164,900 | — | — |
| 2024-11-29 | $3.98 | $3.98 | 107,600 | — | — |
| 2024-11-27 | $3.95 | $3.95 | 291,000 | — | — |
| 2024-11-26 | $3.73 | $3.73 | 363,400 | — | — |
| 2024-11-25 | $3.46 | $3.46 | 342,000 | — | — |
| 2024-11-22 | $3.16 | $3.16 | 159,800 | — | — |
| 2024-11-21 | $3.03 | $3.03 | 128,000 | — | — |
| 2024-11-20 | $3.11 | $3.11 | 157,200 | — | — |
| 2024-11-19 | $3.14 | $3.14 | 147,500 | — | — |
| 2024-11-18 | $3.18 | $3.18 | 141,900 | — | — |
| 2024-11-15 | $3.10 | $3.10 | 254,900 | — | — |
| 2024-11-14 | $3.06 | $3.06 | 106,700 | — | — |
| 2024-11-13 | $3.00 | $3.00 | 273,300 | — | — |
| 2024-11-12 | $3.11 | $3.11 | 147,400 | — | — |
| 2024-11-11 | $3.20 | $3.20 | 173,400 | — | — |
| 2024-11-08 | $3.08 | $3.08 | 202,700 | — | — |
| 2024-11-07 | $2.95 | $2.95 | 98,200 | — | — |
| 2024-11-06 | $2.91 | $2.91 | 249,600 | — | — |
| 2024-11-05 | $2.65 | $2.65 | 63,100 | — | — |
| 2024-11-04 | $2.66 | $2.66 | 79,200 | — | — |
| 2024-11-01 | $2.68 | $2.68 | 100,200 | — | — |
| 2024-10-31 | $2.78 | $2.78 | 199,900 | — | — |
| 2024-10-30 | $2.85 | $2.85 | 407,700 | — | — |
| 2024-10-29 | $2.59 | $2.59 | 86,000 | — | — |
| 2024-10-28 | $2.68 | $2.68 | 90,600 | — | — |
| 2024-10-25 | $2.63 | $2.63 | 65,800 | — | — |
| 2024-10-24 | $2.69 | $2.69 | 31,600 | — | — |
| 2024-10-23 | $2.64 | $2.64 | 43,500 | — | — |
| 2024-10-22 | $2.63 | $2.63 | 49,900 | — | — |
| 2024-10-21 | $2.57 | $2.57 | 130,400 | — | — |
| 2024-10-18 | $2.65 | $2.65 | 54,600 | — | — |
| 2024-10-17 | $2.56 | $2.56 | 68,700 | — | — |
| 2024-10-16 | $2.56 | $2.56 | 90,400 | — | — |
| 2024-10-15 | $2.41 | $2.41 | 209,400 | — | — |
| 2024-10-14 | $2.43 | $2.43 | 128,300 | — | — |
| 2024-10-11 | $2.58 | $2.58 | 56,400 | — | — |
| 2024-10-10 | $2.47 | $2.47 | 176,600 | — | — |
| 2024-10-09 | $2.60 | $2.60 | 36,800 | — | — |
| 2024-10-08 | $2.65 | $2.65 | 76,700 | — | — |
| 2024-10-07 | $2.71 | $2.71 | 81,000 | — | — |
| 2024-10-04 | $2.85 | $2.85 | 65,300 | — | — |
| 2024-10-03 | $2.65 | $2.65 | 72,400 | — | — |
| 2024-10-02 | $2.82 | $2.82 | 27,000 | — | — |
| 2024-10-01 | $2.77 | $2.77 | 64,800 | — | — |
| 2024-09-30 | $2.81 | $2.81 | 20,500 | — | — |
| 2024-09-27 | $2.74 | $2.74 | 287,100 | — | — |
| 2024-09-26 | $2.77 | $2.77 | 106,900 | — | — |
| 2024-09-25 | $2.61 | $2.61 | 64,100 | — | — |
| 2024-09-24 | $2.78 | $2.78 | 62,100 | — | — |
| 2024-09-23 | $2.92 | $2.92 | 203,700 | — | — |
| 2024-09-20 | $2.91 | $2.91 | 204,700 | — | — |
| 2024-09-19 | $2.90 | $2.90 | 64,800 | — | — |
| 2024-09-18 | $2.87 | $2.87 | 77,700 | — | — |
| 2024-09-17 | $2.75 | $2.75 | 73,200 | — | — |
| 2024-09-16 | $2.68 | $2.68 | 148,900 | — | — |
| 2024-09-13 | $2.63 | $2.63 | 628,400 | — | — |
| 2024-09-12 | $2.39 | $2.39 | 73,700 | — | — |
| 2024-09-11 | $2.46 | $2.46 | 63,400 | — | — |
| 2024-09-10 | $2.58 | $2.58 | 170,000 | — | — |
| 2024-09-09 | $2.64 | $2.64 | 75,400 | — | — |
| 2024-09-06 | $2.78 | $2.78 | 280,800 | — | — |
| 2024-09-05 | $2.80 | $2.80 | 71,200 | — | — |
| 2024-09-04 | $2.83 | $2.83 | 20,800 | — | — |
| 2024-09-03 | $2.82 | $2.82 | 125,500 | — | — |
| 2024-08-30 | $2.97 | $2.97 | 71,200 | — | — |
| 2024-08-29 | $3.04 | $3.04 | 44,200 | — | — |
| 2024-08-28 | $2.97 | $2.97 | 68,800 | — | — |
| 2024-08-27 | $2.97 | $2.97 | 101,000 | — | — |
| 2024-08-26 | $3.11 | $3.11 | 57,900 | — | — |
| 2024-08-23 | $3.10 | $3.10 | 252,900 | — | — |
| 2024-08-22 | $3.05 | $3.05 | 109,200 | — | — |
| 2024-08-21 | $3.14 | $3.14 | 90,600 | — | — |
| 2024-08-20 | $3.10 | $3.10 | 130,600 | — | — |
| 2024-08-19 | $3.11 | $3.11 | 165,600 | — | — |
| 2024-08-16 | $3.10 | $3.10 | 134,100 | — | — |
| 2024-08-15 | $3.13 | $3.13 | 177,200 | — | — |
| 2024-08-14 | $3.02 | $3.02 | 152,600 | — | — |
| 2024-08-13 | $3.05 | $3.05 | 178,600 | — | — |
| 2024-08-12 | $2.89 | $2.89 | 328,100 | — | — |
| 2024-08-09 | $3.08 | $3.08 | 550,500 | — | — |
| 2024-08-08 | $2.90 | $2.90 | 213,000 | — | — |
| 2024-08-07 | $2.77 | $2.77 | 114,300 | — | — |
| 2024-08-06 | $2.80 | $2.80 | 114,100 | — | — |
| 2024-08-05 | $2.79 | $2.79 | 186,200 | — | — |
| 2024-08-02 | $2.87 | $2.87 | 115,800 | — | — |
| 2024-08-01 | $3.09 | $3.09 | 171,100 | — | — |
| 2024-07-31 | $3.07 | $3.07 | 79,700 | — | — |
| 2024-07-30 | $3.15 | $3.15 | 73,600 | — | — |
| 2024-07-29 | $3.13 | $3.13 | 153,500 | — | — |
| 2024-07-26 | $3.22 | $3.22 | 68,600 | — | — |
| 2024-07-25 | $3.28 | $3.28 | 178,000 | — | — |
| 2024-07-24 | $3.15 | $3.15 | 95,800 | — | — |
| 2024-07-23 | $3.20 | $3.20 | 68,100 | — | — |
| 2024-07-22 | $3.22 | $3.22 | 128,700 | — | — |
| 2024-07-19 | $3.15 | $3.15 | 99,200 | — | — |
| 2024-07-18 | $3.23 | $3.23 | 170,800 | — | — |
| 2024-07-17 | $3.42 | $3.42 | 537,800 | — | — |
| 2024-07-16 | $3.22 | $3.22 | 332,500 | — | — |
| 2024-07-15 | $2.77 | $2.77 | 98,200 | — | — |
| 2024-07-12 | $2.88 | $2.88 | 49,000 | — | — |
| 2024-07-11 | $2.75 | $2.75 | 105,000 | — | — |
| 2024-07-10 | $2.60 | $2.60 | 88,200 | — | — |
| 2024-07-09 | $2.70 | $2.70 | 61,700 | — | — |
| 2024-07-08 | $2.53 | $2.53 | 188,200 | — | — |
| 2024-07-05 | $2.54 | $2.54 | 53,900 | — | — |
| 2024-07-03 | $2.58 | $2.58 | 18,200 | — | — |
| 2024-07-02 | $2.65 | $2.65 | 76,700 | — | — |
| 2024-07-01 | $2.69 | $2.69 | 104,000 | — | — |
| 2024-06-28 | $2.90 | $2.90 | 89,300 | — | — |
| 2024-06-27 | $2.88 | $2.88 | 66,400 | — | — |
| 2024-06-26 | $2.83 | $2.83 | 96,200 | — | — |
| 2024-06-25 | $2.82 | $2.82 | 48,800 | — | — |
| 2024-06-24 | $2.90 | $2.90 | 70,000 | — | — |
| 2024-06-21 | $2.85 | $2.85 | 120,300 | — | — |
| 2024-06-20 | $2.75 | $2.75 | 94,100 | — | — |
| 2024-06-18 | $2.82 | $2.82 | 100,100 | — | — |
| 2024-06-17 | $2.96 | $2.96 | 22,500 | — | — |
| 2024-06-14 | $2.90 | $2.90 | 65,100 | — | — |
| 2024-06-13 | $2.94 | $2.94 | 31,000 | — | — |
| 2024-06-12 | $3.08 | $3.08 | 156,500 | — | — |
| 2024-06-11 | $2.93 | $2.93 | 45,200 | — | — |
| 2024-06-10 | $2.95 | $2.95 | 145,100 | — | — |
| 2024-06-07 | $2.94 | $2.94 | 132,300 | — | — |
| 2024-06-06 | $3.05 | $3.05 | 114,800 | — | — |
| 2024-06-05 | $2.98 | $2.98 | 222,600 | — | — |
| 2024-06-04 | $3.11 | $3.11 | 142,800 | — | — |
| 2024-06-03 | $3.48 | $3.48 | 214,400 | — | — |
| 2024-05-31 | $3.38 | $3.38 | 58,500 | — | — |
| 2024-05-30 | $3.32 | $3.32 | 144,000 | — | — |
| 2024-05-29 | $3.35 | $3.35 | 72,000 | — | — |
| 2024-05-28 | $3.38 | $3.38 | 159,600 | — | — |
| 2024-05-24 | $3.36 | $3.36 | 111,000 | — | — |
| 2024-05-23 | $3.41 | $3.41 | 129,900 | — | — |
| 2024-05-22 | $3.50 | $3.50 | 200,400 | — | — |
| 2024-05-21 | $3.47 | $3.47 | 112,900 | — | — |
| 2024-05-20 | $3.56 | $3.56 | 124,500 | — | — |
| 2024-05-17 | $3.59 | $3.59 | 209,200 | — | — |
| 2024-05-16 | $3.76 | $3.76 | 135,400 | — | — |
| 2024-05-15 | $3.92 | $3.92 | 240,100 | — | — |
| 2024-05-14 | $4.23 | $4.23 | 336,000 | — | — |
| 2024-05-13 | $4.36 | $4.36 | 348,600 | — | — |
| 2024-05-10 | $4.42 | $4.42 | 826,900 | — | — |
| 2024-05-09 | $3.66 | $3.66 | 378,800 | — | — |
| 2024-05-08 | $3.64 | $3.64 | 236,600 | — | — |
| 2024-05-07 | $3.65 | $3.65 | 310,000 | — | — |
| 2024-05-06 | $3.60 | $3.60 | 201,700 | — | — |
| 2024-05-03 | $3.51 | $3.51 | 489,700 | — | — |
| 2024-05-02 | $3.22 | $3.22 | 143,300 | — | — |
| 2024-05-01 | $3.26 | $3.26 | 227,100 | — | — |
| 2024-04-30 | $3.17 | $3.17 | 208,900 | — | — |
| 2024-04-29 | $3.22 | $3.22 | 244,200 | — | — |
| 2024-04-26 | $3.15 | $3.15 | 293,800 | — | — |
| 2024-04-25 | $3.10 | $3.10 | 558,500 | — | — |
| 2024-04-24 | $3.24 | $3.24 | 867,600 | — | — |
| 2024-04-23 | $3.15 | $3.15 | 11,709,500 | — | — |
| 2024-04-22 | $2.25 | $2.25 | 313,300 | — | — |
| 2024-04-19 | $2.29 | $2.29 | 127,900 | — | — |
| 2024-04-18 | $2.34 | $2.34 | 174,600 | — | — |
| 2024-04-17 | $2.13 | $2.13 | 197,900 | — | — |
| 2024-04-16 | $2.19 | $2.19 | 289,600 | — | — |
| 2024-04-15 | $2.21 | $2.21 | 128,000 | — | — |
| 2024-04-12 | $2.29 | $2.29 | 76,200 | — | — |
| 2024-04-11 | $2.33 | $2.33 | 64,700 | — | — |
| 2024-04-10 | $2.30 | $2.30 | 225,000 | — | — |
| 2024-04-09 | $2.14 | $2.14 | 520,400 | — | — |
| 2024-04-08 | $2.28 | $2.28 | 204,300 | — | — |
| 2024-04-05 | $2.18 | $2.18 | 352,900 | — | — |
| 2024-04-04 | $2.36 | $2.36 | 146,200 | — | — |
| 2024-04-03 | $2.38 | $2.38 | 111,200 | — | — |
| 2024-04-02 | $2.30 | $2.30 | 183,000 | — | — |
| 2024-04-01 | $2.37 | $2.37 | 135,200 | — | — |
| 2024-03-28 | $2.43 | $2.43 | 116,200 | — | — |
| 2024-03-27 | $2.42 | $2.42 | 147,400 | — | — |
| 2024-03-26 | $2.49 | $2.49 | 166,700 | — | — |
| 2024-03-25 | $2.50 | $2.50 | 207,200 | — | — |
| 2024-03-22 | $2.63 | $2.63 | 98,500 | — | — |
| 2024-03-21 | $2.60 | $2.60 | 181,200 | — | — |
| 2024-03-20 | $2.71 | $2.71 | 209,000 | — | — |
| 2024-03-19 | $2.58 | $2.58 | 269,600 | — | — |
| 2024-03-18 | $2.73 | $2.73 | 399,800 | — | — |
| 2024-03-15 | $3.07 | $3.07 | 1,373,600 | — | — |
| 2024-03-14 | $3.52 | $3.52 | 221,300 | — | — |
| 2024-03-13 | $3.65 | $3.65 | 411,000 | — | — |
| 2024-03-12 | $4.02 | $4.02 | 313,000 | — | — |
| 2024-03-11 | $3.73 | $3.73 | 194,200 | — | — |
| 2024-03-08 | $3.62 | $3.62 | 80,200 | — | — |
| 2024-03-07 | $3.61 | $3.61 | 100,600 | — | — |
| 2024-03-06 | $3.76 | $3.76 | 105,700 | — | — |
| 2024-03-05 | $3.61 | $3.61 | 82,000 | — | — |
| 2024-03-04 | $3.74 | $3.74 | 97,300 | — | — |
| 2024-03-01 | $3.95 | $3.95 | 114,100 | — | — |
| 2024-02-29 | $3.87 | $3.87 | 108,000 | — | — |
| 2024-02-28 | $3.75 | $3.75 | 117,200 | — | — |
| 2024-02-27 | $3.97 | $3.97 | 107,700 | — | — |
| 2024-02-26 | $3.86 | $3.86 | 140,900 | — | — |
| 2024-02-23 | $3.88 | $3.88 | 120,200 | — | — |
| 2024-02-22 | $3.75 | $3.75 | 53,600 | — | — |
| 2024-02-21 | $3.70 | $3.70 | 82,900 | — | — |
| 2024-02-20 | $3.74 | $3.74 | 98,600 | — | — |
| 2024-02-16 | $3.79 | $3.79 | 120,900 | — | — |
| 2024-02-15 | $3.86 | $3.86 | 178,600 | — | — |
| 2024-02-14 | $3.76 | $3.76 | 250,800 | — | — |
| 2024-02-13 | $3.38 | $3.38 | 168,200 | — | — |
| 2024-02-12 | $3.53 | $3.53 | 154,900 | — | — |
| 2024-02-09 | $3.27 | $3.27 | 81,000 | — | — |
| 2024-02-08 | $3.28 | $3.28 | 188,200 | — | — |
| 2024-02-07 | $3.34 | $3.34 | 210,000 | — | — |
| 2024-02-06 | $3.52 | $3.52 | 136,400 | — | — |
| 2024-02-05 | $3.36 | $3.36 | 211,500 | — | — |
| 2024-02-02 | $3.59 | $3.59 | 129,100 | — | — |
| 2024-02-01 | $3.69 | $3.69 | 233,300 | — | — |
| 2024-01-31 | $3.68 | $3.68 | 160,200 | — | — |
| 2024-01-30 | $3.97 | $3.97 | 117,500 | — | — |
| 2024-01-29 | $4.12 | $4.12 | 84,800 | — | — |
| 2024-01-26 | $4.01 | $4.01 | 105,300 | — | — |
| 2024-01-25 | $3.97 | $3.97 | 114,300 | — | — |
| 2024-01-24 | $4.09 | $4.09 | 164,200 | — | — |
| 2024-01-23 | $4.19 | $4.19 | 191,900 | — | — |
| 2024-01-22 | $4.05 | $4.05 | 378,300 | — | — |
| 2024-01-19 | $3.88 | $3.88 | 440,500 | — | — |
| 2024-01-18 | $3.56 | $3.56 | 827,000 | — | — |
| 2024-01-17 | $3.76 | $3.76 | 465,800 | — | — |
| 2024-01-16 | $4.10 | $4.10 | 455,900 | — | — |
| 2024-01-12 | $4.27 | $4.27 | 320,800 | — | — |
| 2024-01-11 | $4.36 | $4.36 | 287,600 | — | — |
| 2024-01-10 | $4.35 | $4.35 | 239,200 | — | — |
| 2024-01-09 | $4.16 | $4.16 | 283,800 | — | — |
| 2024-01-08 | $4.18 | $4.18 | 233,100 | — | — |
| 2024-01-05 | $3.96 | $3.96 | 162,000 | — | — |
| 2024-01-04 | $3.86 | $3.86 | 148,500 | — | — |
| 2024-01-03 | $3.78 | $3.78 | 263,900 | — | — |
| 2024-01-02 | $3.86 | $3.86 | 534,500 | — | — |