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
- 2020-11-05 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 | $4.45 | $4.45 | 53,800 | — | — |
| 2024-12-30 | $4.52 | $4.52 | 42,200 | — | — |
| 2024-12-27 | $4.48 | $4.48 | 21,200 | — | — |
| 2024-12-26 | $4.65 | $4.65 | 17,300 | — | — |
| 2024-12-24 | $4.62 | $4.62 | 5,200 | — | — |
| 2024-12-23 | $4.64 | $4.64 | 18,000 | — | — |
| 2024-12-20 | $4.64 | $4.64 | 39,700 | — | — |
| 2024-12-19 | $4.46 | $4.46 | 45,800 | — | — |
| 2024-12-18 | $4.46 | $4.46 | 218,000 | — | — |
| 2024-12-17 | $4.69 | $4.69 | 82,500 | — | — |
| 2024-12-16 | $4.89 | $4.89 | 60,200 | — | — |
| 2024-12-13 | $4.93 | $4.93 | 29,300 | — | — |
| 2024-12-12 | $5.09 | $5.09 | 31,700 | — | — |
| 2024-12-11 | $5.22 | $5.22 | 29,600 | — | — |
| 2024-12-10 | $5.20 | $5.20 | 46,000 | — | — |
| 2024-12-09 | $5.09 | $5.09 | 83,600 | — | — |
| 2024-12-06 | $4.85 | $4.85 | 28,000 | — | — |
| 2024-12-05 | $4.50 | $4.50 | 54,700 | — | — |
| 2024-12-04 | $4.90 | $4.90 | 39,800 | — | — |
| 2024-12-03 | $4.49 | $4.49 | 62,000 | — | — |
| 2024-12-02 | $4.95 | $4.95 | 83,400 | — | — |
| 2024-11-29 | $4.86 | $4.86 | 20,400 | — | — |
| 2024-11-27 | $4.79 | $4.79 | 38,000 | — | — |
| 2024-11-26 | $4.73 | $4.73 | 34,700 | — | — |
| 2024-11-25 | $4.60 | $4.60 | 82,400 | — | — |
| 2024-11-22 | $4.62 | $4.62 | 21,800 | — | — |
| 2024-11-21 | $4.55 | $4.55 | 20,800 | — | — |
| 2024-11-20 | $4.41 | $4.41 | 27,600 | — | — |
| 2024-11-19 | $4.41 | $4.41 | 54,400 | — | — |
| 2024-11-18 | $4.48 | $4.48 | 102,300 | — | — |
| 2024-11-15 | $4.67 | $4.67 | 65,500 | — | — |
| 2024-11-14 | $4.79 | $4.79 | 136,500 | — | — |
| 2024-11-13 | $5.35 | $5.35 | 44,300 | — | — |
| 2024-11-12 | $5.41 | $5.41 | 30,700 | — | — |
| 2024-11-11 | $5.29 | $5.29 | 51,700 | — | — |
| 2024-11-08 | $4.94 | $4.94 | 10,000 | — | — |
| 2024-11-07 | $5.13 | $5.13 | 7,600 | — | — |
| 2024-11-06 | $5.19 | $5.19 | 100,800 | — | — |
| 2024-11-05 | $5.40 | $5.40 | 12,200 | — | — |
| 2024-11-04 | $5.38 | $5.38 | 9,600 | — | — |
| 2024-11-01 | $5.46 | $5.46 | 20,400 | — | — |
| 2024-10-31 | $5.20 | $5.20 | 22,900 | — | — |
| 2024-10-30 | $5.02 | $5.02 | 38,000 | — | — |
| 2024-10-29 | $5.08 | $5.08 | 30,200 | — | — |
| 2024-10-28 | $5.05 | $5.05 | 13,900 | — | — |
| 2024-10-25 | $4.99 | $4.99 | 6,700 | — | — |
| 2024-10-24 | $5.11 | $5.11 | 8,100 | — | — |
| 2024-10-23 | $5.06 | $5.06 | 44,700 | — | — |
| 2024-10-22 | $4.77 | $4.77 | 23,800 | — | — |
| 2024-10-21 | $5.17 | $5.17 | 24,900 | — | — |
| 2024-10-18 | $5.28 | $5.28 | 95,100 | — | — |
| 2024-10-17 | $5.15 | $5.15 | 157,100 | — | — |
| 2024-10-16 | $4.76 | $4.76 | 56,900 | — | — |
| 2024-10-15 | $4.45 | $4.45 | 9,900 | — | — |
| 2024-10-14 | $4.39 | $4.39 | 17,600 | — | — |
| 2024-10-11 | $4.55 | $4.55 | 22,700 | — | — |
| 2024-10-10 | $4.45 | $4.45 | 26,600 | — | — |
| 2024-10-09 | $4.63 | $4.63 | 32,100 | — | — |
| 2024-10-08 | $4.14 | $4.14 | 19,000 | — | — |
| 2024-10-07 | $4.34 | $4.34 | 27,200 | — | — |
| 2024-10-04 | $4.50 | $4.50 | 12,400 | — | — |
| 2024-10-03 | $4.57 | $4.57 | 28,700 | — | — |
| 2024-10-02 | $4.42 | $4.42 | 12,600 | — | — |
| 2024-10-01 | $4.46 | $4.46 | 1,400 | — | — |
| 2024-09-30 | $4.49 | $4.49 | 3,800 | — | — |
| 2024-09-27 | $4.46 | $4.46 | 19,000 | — | — |
| 2024-09-26 | $4.57 | $4.57 | 22,700 | — | — |
| 2024-09-25 | $4.34 | $4.34 | 38,000 | — | — |
| 2024-09-24 | $4.35 | $4.35 | 25,100 | — | — |
| 2024-09-23 | $4.24 | $4.24 | 20,400 | — | — |
| 2024-09-20 | $4.34 | $4.34 | 35,100 | — | — |
| 2024-09-19 | $4.45 | $4.45 | 7,900 | — | — |
| 2024-09-18 | $4.36 | $4.36 | 17,300 | — | — |
| 2024-09-17 | $4.46 | $4.46 | 44,300 | — | — |
| 2024-09-16 | $4.39 | $4.39 | 36,800 | — | — |
| 2024-09-13 | $4.03 | $4.03 | 103,900 | — | — |
| 2024-09-12 | $3.93 | $3.93 | 375,200 | — | — |
| 2024-09-11 | $4.35 | $4.35 | 44,100 | — | — |
| 2024-09-10 | $4.20 | $4.20 | 22,000 | — | — |
| 2024-09-09 | $4.28 | $4.28 | 36,900 | — | — |
| 2024-09-06 | $4.31 | $4.31 | 9,900 | — | — |
| 2024-09-05 | $4.41 | $4.41 | 91,500 | — | — |
| 2024-09-04 | $4.47 | $4.47 | 13,200 | — | — |
| 2024-09-03 | $4.60 | $4.60 | 24,700 | — | — |
| 2024-08-30 | $4.49 | $4.49 | 24,200 | — | — |
| 2024-08-29 | $4.59 | $4.59 | 36,200 | — | — |
| 2024-08-28 | $4.66 | $4.66 | 5,100 | — | — |
| 2024-08-27 | $4.61 | $4.61 | 2,500 | — | — |
| 2024-08-26 | $4.69 | $4.69 | 20,900 | — | — |
| 2024-08-23 | $4.56 | $4.56 | 46,500 | — | — |
| 2024-08-22 | $4.40 | $4.40 | 47,200 | — | — |
| 2024-08-21 | $4.58 | $4.58 | 32,600 | — | — |
| 2024-08-20 | $4.56 | $4.56 | 12,700 | — | — |
| 2024-08-19 | $4.55 | $4.55 | 6,500 | — | — |
| 2024-08-16 | $4.63 | $4.63 | 11,800 | — | — |
| 2024-08-15 | $4.83 | $4.83 | 10,900 | — | — |
| 2024-08-14 | $4.79 | $4.79 | 22,600 | — | — |
| 2024-08-13 | $5.04 | $5.04 | 101,200 | — | — |
| 2024-08-12 | $4.68 | $4.68 | 92,400 | — | — |
| 2024-08-09 | $4.58 | $4.58 | 48,100 | — | — |
| 2024-08-08 | $4.24 | $4.24 | 10,900 | — | — |
| 2024-08-07 | $4.12 | $4.12 | 4,200 | — | — |
| 2024-08-06 | $4.10 | $4.10 | 7,300 | — | — |
| 2024-08-05 | $4.10 | $4.10 | 74,100 | — | — |
| 2024-08-02 | $4.19 | $4.19 | 23,800 | — | — |
| 2024-08-01 | $4.30 | $4.30 | 50,400 | — | — |
| 2024-07-31 | $4.43 | $4.43 | 40,600 | — | — |
| 2024-07-30 | $4.38 | $4.38 | 19,500 | — | — |
| 2024-07-29 | $4.34 | $4.34 | 14,500 | — | — |
| 2024-07-26 | $4.39 | $4.39 | 8,600 | — | — |
| 2024-07-25 | $4.03 | $4.03 | 16,100 | — | — |
| 2024-07-24 | $4.13 | $4.13 | 9,600 | — | — |
| 2024-07-23 | $4.08 | $4.08 | 29,700 | — | — |
| 2024-07-22 | $4.27 | $4.27 | 23,500 | — | — |
| 2024-07-19 | $4.47 | $4.47 | 25,400 | — | — |
| 2024-07-18 | $4.59 | $4.59 | 12,500 | — | — |
| 2024-07-17 | $4.48 | $4.48 | 19,200 | — | — |
| 2024-07-16 | $4.45 | $4.45 | 61,300 | — | — |
| 2024-07-15 | $4.31 | $4.31 | 69,400 | — | — |
| 2024-07-12 | $4.12 | $4.12 | 11,500 | — | — |
| 2024-07-11 | $4.04 | $4.04 | 6,700 | — | — |
| 2024-07-10 | $4.03 | $4.03 | 12,000 | — | — |
| 2024-07-09 | $4.02 | $4.02 | 4,700 | — | — |
| 2024-07-08 | $4.00 | $4.00 | 8,900 | — | — |
| 2024-07-05 | $3.94 | $3.94 | 6,200 | — | — |
| 2024-07-03 | $4.02 | $4.02 | 5,000 | — | — |
| 2024-07-02 | $4.00 | $4.00 | 73,900 | — | — |
| 2024-07-01 | $4.24 | $4.24 | 8,200 | — | — |
| 2024-06-28 | $4.12 | $4.12 | 17,400 | — | — |
| 2024-06-27 | $3.87 | $3.87 | 22,900 | — | — |
| 2024-06-26 | $3.73 | $3.73 | 14,700 | — | — |
| 2024-06-25 | $4.10 | $4.10 | 15,400 | — | — |
| 2024-06-24 | $4.10 | $4.10 | 24,700 | — | — |
| 2024-06-21 | $4.24 | $4.24 | 24,800 | — | — |
| 2024-06-20 | $4.36 | $4.36 | 16,000 | — | — |
| 2024-06-18 | $4.62 | $4.62 | 25,600 | — | — |
| 2024-06-17 | $4.60 | $4.60 | 48,700 | — | — |
| 2024-06-14 | $4.27 | $4.27 | 11,800 | — | — |
| 2024-06-13 | $4.21 | $4.21 | 43,800 | — | — |
| 2024-06-12 | $4.44 | $4.44 | 32,000 | — | — |
| 2024-06-11 | $4.43 | $4.43 | 32,400 | — | — |
| 2024-06-10 | $4.19 | $4.19 | 18,300 | — | — |
| 2024-06-07 | $4.57 | $4.57 | 44,500 | — | — |
| 2024-06-06 | $4.52 | $4.52 | 16,100 | — | — |
| 2024-06-05 | $4.80 | $4.80 | 127,900 | — | — |
| 2024-06-04 | $4.12 | $4.12 | 98,200 | — | — |
| 2024-06-03 | $3.60 | $3.60 | 11,100 | — | — |
| 2024-05-31 | $3.69 | $3.69 | 6,100 | — | — |
| 2024-05-30 | $3.71 | $3.71 | 6,800 | — | — |
| 2024-05-29 | $3.60 | $3.60 | 12,600 | — | — |
| 2024-05-28 | $3.68 | $3.68 | 5,900 | — | — |
| 2024-05-24 | $3.65 | $3.65 | 18,400 | — | — |
| 2024-05-23 | $3.70 | $3.70 | 17,700 | — | — |
| 2024-05-22 | $3.80 | $3.80 | 5,200 | — | — |
| 2024-05-21 | $3.81 | $3.81 | 11,300 | — | — |
| 2024-05-20 | $3.90 | $3.90 | 12,700 | — | — |
| 2024-05-17 | $3.95 | $3.95 | 14,800 | — | — |
| 2024-05-16 | $3.99 | $3.99 | 15,600 | — | — |
| 2024-05-15 | $3.83 | $3.83 | 22,500 | — | — |
| 2024-05-14 | $3.95 | $3.95 | 24,700 | — | — |
| 2024-05-13 | $4.00 | $4.00 | 16,300 | — | — |
| 2024-05-10 | $4.17 | $4.17 | 20,800 | — | — |
| 2024-05-09 | $4.30 | $4.30 | 11,100 | — | — |
| 2024-05-08 | $4.30 | $4.30 | 10,000 | — | — |
| 2024-05-07 | $4.10 | $4.10 | 9,800 | — | — |
| 2024-05-06 | $4.45 | $4.45 | 15,600 | — | — |
| 2024-05-03 | $4.20 | $4.20 | 6,600 | — | — |
| 2024-05-02 | $4.25 | $4.25 | 6,000 | — | — |
| 2024-05-01 | $4.38 | $4.38 | 3,800 | — | — |
| 2024-04-30 | $4.40 | $4.40 | 4,200 | — | — |
| 2024-04-29 | $4.29 | $4.29 | 20,200 | — | — |
| 2024-04-26 | $4.16 | $4.16 | 8,700 | — | — |
| 2024-04-25 | $3.98 | $3.98 | 5,200 | — | — |
| 2024-04-24 | $3.98 | $3.98 | 9,200 | — | — |
| 2024-04-23 | $4.02 | $4.02 | 10,600 | — | — |
| 2024-04-22 | $4.11 | $4.11 | 11,600 | — | — |
| 2024-04-19 | $3.86 | $3.86 | 8,100 | — | — |
| 2024-04-18 | $3.91 | $3.91 | 10,300 | — | — |
| 2024-04-17 | $3.41 | $3.41 | 13,400 | — | — |
| 2024-04-16 | $3.35 | $3.35 | 39,200 | — | — |
| 2024-04-15 | $3.43 | $3.43 | 20,600 | — | — |
| 2024-04-12 | $3.62 | $3.62 | 20,000 | — | — |
| 2024-04-11 | $3.71 | $3.71 | 23,600 | — | — |
| 2024-04-10 | $3.80 | $3.80 | 20,300 | — | — |
| 2024-04-09 | $3.88 | $3.88 | 13,900 | — | — |
| 2024-04-08 | $3.93 | $3.93 | 10,400 | — | — |
| 2024-04-05 | $4.15 | $4.15 | 17,700 | — | — |
| 2024-04-04 | $3.85 | $3.85 | 23,700 | — | — |
| 2024-04-03 | $4.20 | $4.20 | 8,700 | — | — |
| 2024-04-02 | $4.29 | $4.29 | 14,400 | — | — |
| 2024-04-01 | $4.22 | $4.22 | 24,100 | — | — |
| 2024-03-28 | $4.31 | $4.31 | 11,300 | — | — |
| 2024-03-27 | $4.28 | $4.28 | 22,700 | — | — |
| 2024-03-26 | $4.47 | $4.47 | 15,700 | — | — |
| 2024-03-25 | $4.47 | $4.47 | 8,600 | — | — |
| 2024-03-22 | $4.36 | $4.36 | 5,800 | — | — |
| 2024-03-21 | $4.54 | $4.54 | 28,500 | — | — |
| 2024-03-20 | $4.38 | $4.38 | 9,700 | — | — |
| 2024-03-19 | $4.17 | $4.17 | 37,500 | — | — |
| 2024-03-18 | $4.40 | $4.40 | 46,800 | — | — |
| 2024-03-15 | $4.45 | $4.45 | 44,800 | — | — |
| 2024-03-14 | $4.33 | $4.33 | 66,200 | — | — |
| 2024-03-13 | $4.86 | $4.86 | 50,300 | — | — |
| 2024-03-12 | $4.93 | $4.93 | 26,200 | — | — |
| 2024-03-11 | $5.10 | $5.10 | 15,000 | — | — |
| 2024-03-08 | $5.15 | $5.15 | 24,800 | — | — |
| 2024-03-07 | $5.72 | $5.72 | 26,100 | — | — |
| 2024-03-06 | $5.65 | $5.65 | 23,700 | — | — |
| 2024-03-05 | $5.30 | $5.30 | 18,200 | — | — |
| 2024-03-04 | $5.58 | $5.58 | 27,700 | — | — |
| 2024-03-01 | $5.70 | $5.70 | 21,000 | — | — |
| 2024-02-29 | $5.68 | $5.68 | 32,900 | — | — |
| 2024-02-28 | $5.42 | $5.42 | 22,600 | — | — |
| 2024-02-27 | $5.84 | $5.84 | 21,400 | — | — |
| 2024-02-26 | $5.75 | $5.75 | 65,200 | — | — |
| 2024-02-23 | $6.17 | $6.17 | 155,800 | — | — |
| 2024-02-22 | $5.02 | $5.02 | 66,300 | — | — |
| 2024-02-21 | $4.54 | $4.54 | 8,200 | — | — |
| 2024-02-20 | $4.50 | $4.50 | 30,700 | — | — |
| 2024-02-16 | $4.46 | $4.46 | 21,100 | — | — |
| 2024-02-15 | $4.49 | $4.49 | 21,800 | — | — |
| 2024-02-14 | $4.60 | $4.60 | 17,700 | — | — |
| 2024-02-13 | $4.65 | $4.65 | 24,700 | — | — |
| 2024-02-12 | $4.43 | $4.43 | 32,900 | — | — |
| 2024-02-09 | $4.53 | $4.53 | 23,000 | — | — |
| 2024-02-08 | $4.55 | $4.55 | 27,900 | — | — |
| 2024-02-07 | $4.54 | $4.54 | 30,800 | — | — |
| 2024-02-06 | $4.44 | $4.44 | 26,600 | — | — |
| 2024-02-05 | $4.45 | $4.45 | 25,000 | — | — |
| 2024-02-02 | $4.49 | $4.49 | 28,500 | — | — |
| 2024-02-01 | $4.94 | $4.94 | 29,000 | — | — |
| 2024-01-31 | $4.89 | $4.89 | 178,000 | — | — |
| 2024-01-30 | $5.77 | $5.77 | 12,900 | — | — |
| 2024-01-29 | $5.75 | $5.75 | 27,300 | — | — |
| 2024-01-26 | $5.98 | $5.98 | 8,400 | — | — |
| 2024-01-25 | $6.00 | $6.00 | 11,700 | — | — |
| 2024-01-24 | $6.01 | $6.01 | 7,000 | — | — |
| 2024-01-23 | $6.30 | $6.30 | 3,100 | — | — |
| 2024-01-22 | $6.40 | $6.40 | 55,800 | — | — |
| 2024-01-19 | $6.72 | $6.72 | 12,300 | — | — |
| 2024-01-18 | $6.52 | $6.52 | 8,600 | — | — |
| 2024-01-17 | $6.38 | $6.38 | 31,700 | — | — |
| 2024-01-16 | $6.90 | $6.90 | 74,500 | — | — |
| 2024-01-12 | $6.59 | $6.59 | 32,300 | — | — |
| 2024-01-11 | $6.26 | $6.26 | 36,700 | — | — |
| 2024-01-10 | $5.98 | $5.98 | 42,000 | — | — |
| 2024-01-09 | $5.90 | $5.90 | 26,300 | — | — |
| 2024-01-08 | $5.79 | $5.79 | 20,900 | — | — |
| 2024-01-05 | $5.61 | $5.61 | 14,500 | — | — |
| 2024-01-04 | $5.42 | $5.42 | 12,000 | — | — |
| 2024-01-03 | $5.51 | $5.51 | 13,600 | — | — |
| 2024-01-02 | $5.75 | $5.75 | 15,000 | — | — |