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
- 2020-01-13 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 | $4.92 | $4.92 | 3,611,800 | — | — |
| 2024-12-30 | $5.43 | $5.43 | 1,287,000 | — | — |
| 2024-12-27 | $5.44 | $5.44 | 1,659,500 | — | — |
| 2024-12-26 | $5.79 | $5.79 | 1,990,100 | — | — |
| 2024-12-24 | $5.66 | $5.66 | 1,893,400 | — | — |
| 2024-12-23 | $4.96 | $4.96 | 1,427,000 | — | — |
| 2024-12-20 | $5.09 | $5.09 | 3,642,300 | — | — |
| 2024-12-19 | $4.57 | $4.57 | 1,854,700 | — | — |
| 2024-12-18 | $4.86 | $4.86 | 2,026,300 | — | — |
| 2024-12-17 | $5.34 | $5.34 | 2,031,300 | — | — |
| 2024-12-16 | $5.82 | $5.82 | 3,755,700 | — | — |
| 2024-12-13 | $5.35 | $5.35 | 1,820,100 | — | — |
| 2024-12-12 | $5.23 | $5.23 | 1,633,900 | — | — |
| 2024-12-11 | $5.25 | $5.25 | 1,753,600 | — | — |
| 2024-12-10 | $5.14 | $5.14 | 2,123,300 | — | — |
| 2024-12-09 | $5.15 | $5.15 | 2,086,400 | — | — |
| 2024-12-06 | $5.51 | $5.51 | 3,450,600 | — | — |
| 2024-12-05 | $4.76 | $4.76 | 2,428,300 | — | — |
| 2024-12-04 | $5.16 | $5.16 | 4,015,100 | — | — |
| 2024-12-03 | $5.61 | $5.61 | 16,865,600 | — | — |
| 2024-12-02 | $3.77 | $3.77 | 1,165,200 | — | — |
| 2024-11-29 | $3.66 | $3.66 | 1,348,500 | — | — |
| 2024-11-27 | $3.73 | $3.73 | 1,096,000 | — | — |
| 2024-11-26 | $3.52 | $3.52 | 1,363,000 | — | — |
| 2024-11-25 | $3.59 | $3.59 | 1,828,500 | — | — |
| 2024-11-22 | $3.45 | $3.45 | 3,082,300 | — | — |
| 2024-11-21 | $3.56 | $3.56 | 4,959,000 | — | — |
| 2024-11-20 | $3.51 | $3.51 | 2,917,300 | — | — |
| 2024-11-19 | $2.97 | $2.97 | 1,285,700 | — | — |
| 2024-11-18 | $2.86 | $2.86 | 1,367,200 | — | — |
| 2024-11-15 | $2.98 | $2.98 | 1,729,700 | — | — |
| 2024-11-14 | $3.11 | $3.11 | 2,197,000 | — | — |
| 2024-11-13 | $2.89 | $2.89 | 2,989,200 | — | — |
| 2024-11-12 | $3.37 | $3.37 | 3,149,200 | — | — |
| 2024-11-11 | $3.18 | $3.18 | 4,406,200 | — | — |
| 2024-11-08 | $3.62 | $3.62 | 16,771,000 | — | — |
| 2024-11-07 | $2.33 | $2.33 | 2,121,300 | — | — |
| 2024-11-06 | $2.28 | $2.28 | 1,569,600 | — | — |
| 2024-11-05 | $2.10 | $2.10 | 812,400 | — | — |
| 2024-11-04 | $2.03 | $2.03 | 1,412,000 | — | — |
| 2024-11-01 | $2.21 | $2.21 | 568,900 | — | — |
| 2024-10-31 | $2.17 | $2.17 | 1,298,500 | — | — |
| 2024-10-30 | $2.40 | $2.40 | 2,542,900 | — | — |
| 2024-10-29 | $2.19 | $2.19 | 6,260,100 | — | — |
| 2024-10-28 | $2.18 | $2.18 | 23,407,200 | — | — |
| 2024-10-25 | $1.28 | $1.28 | 316,400 | — | — |
| 2024-10-24 | $1.34 | $1.34 | 436,100 | — | — |
| 2024-10-23 | $1.28 | $1.28 | 613,200 | — | — |
| 2024-10-22 | $1.38 | $1.38 | 570,400 | — | — |
| 2024-10-21 | $1.42 | $1.42 | 343,200 | — | — |
| 2024-10-18 | $1.52 | $1.52 | 397,800 | — | — |
| 2024-10-17 | $1.52 | $1.52 | 293,100 | — | — |
| 2024-10-16 | $1.58 | $1.58 | 653,500 | — | — |
| 2024-10-15 | $1.45 | $1.45 | 256,500 | — | — |
| 2024-10-14 | $1.48 | $1.48 | 174,800 | — | — |
| 2024-10-11 | $1.44 | $1.44 | 469,200 | — | — |
| 2024-10-10 | $1.30 | $1.30 | 472,700 | — | — |
| 2024-10-09 | $1.34 | $1.34 | 402,500 | — | — |
| 2024-10-08 | $1.40 | $1.40 | 299,400 | — | — |
| 2024-10-07 | $1.39 | $1.39 | 636,700 | — | — |
| 2024-10-04 | $1.48 | $1.48 | 270,200 | — | — |
| 2024-10-03 | $1.38 | $1.38 | 933,700 | — | — |
| 2024-10-02 | $1.40 | $1.40 | 359,800 | — | — |
| 2024-10-01 | $1.37 | $1.37 | 532,100 | — | — |
| 2024-09-30 | $1.54 | $1.54 | 717,900 | — | — |
| 2024-09-27 | $1.68 | $1.68 | 725,500 | — | — |
| 2024-09-26 | $1.55 | $1.55 | 619,200 | — | — |
| 2024-09-25 | $1.45 | $1.45 | 560,300 | — | — |
| 2024-09-24 | $1.52 | $1.52 | 352,300 | — | — |
| 2024-09-23 | $1.51 | $1.51 | 965,500 | — | — |
| 2024-09-20 | $1.68 | $1.68 | 2,375,100 | — | — |
| 2024-09-19 | $1.63 | $1.63 | 1,175,800 | — | — |
| 2024-09-18 | $1.58 | $1.58 | 1,536,600 | — | — |
| 2024-09-17 | $1.50 | $1.50 | 793,400 | — | — |
| 2024-09-16 | $1.38 | $1.38 | 528,800 | — | — |
| 2024-09-13 | $1.34 | $1.34 | 1,112,000 | — | — |
| 2024-09-12 | $1.27 | $1.27 | 944,200 | — | — |
| 2024-09-11 | $1.18 | $1.18 | 1,453,100 | — | — |
| 2024-09-10 | $1.21 | $1.21 | 939,800 | — | — |
| 2024-09-09 | $1.22 | $1.22 | 829,100 | — | — |
| 2024-09-06 | $1.24 | $1.24 | 744,300 | — | — |
| 2024-09-05 | $1.28 | $1.28 | 961,000 | — | — |
| 2024-09-04 | $1.25 | $1.25 | 633,400 | — | — |
| 2024-09-03 | $1.27 | $1.27 | 748,800 | — | — |
| 2024-08-30 | $1.44 | $1.44 | 667,700 | — | — |
| 2024-08-29 | $1.38 | $1.38 | 574,000 | — | — |
| 2024-08-28 | $1.31 | $1.31 | 620,600 | — | — |
| 2024-08-27 | $1.39 | $1.39 | 622,300 | — | — |
| 2024-08-26 | $1.50 | $1.50 | 1,312,700 | — | — |
| 2024-08-23 | $1.34 | $1.34 | 1,084,600 | — | — |
| 2024-08-22 | $1.19 | $1.19 | 569,100 | — | — |
| 2024-08-21 | $1.28 | $1.28 | 692,900 | — | — |
| 2024-08-20 | $1.19 | $1.19 | 867,600 | — | — |
| 2024-08-19 | $1.36 | $1.36 | 2,009,600 | — | — |
| 2024-08-16 | $1.25 | $1.25 | 340,700 | — | — |
| 2024-08-15 | $1.28 | $1.28 | 844,400 | — | — |
| 2024-08-14 | $1.30 | $1.30 | 1,309,000 | — | — |
| 2024-08-13 | $1.23 | $1.23 | 1,063,100 | — | — |
| 2024-08-12 | $1.09 | $1.09 | 1,202,400 | — | — |
| 2024-08-09 | $1.28 | $1.28 | 1,349,000 | — | — |
| 2024-08-08 | $1.10 | $1.10 | 1,436,700 | — | — |
| 2024-08-07 | $1.17 | $1.17 | 3,904,100 | — | — |
| 2024-08-06 | $1.73 | $1.73 | 808,800 | — | — |
| 2024-08-05 | $1.73 | $1.73 | 844,100 | — | — |
| 2024-08-02 | $1.88 | $1.88 | 964,500 | — | — |
| 2024-08-01 | $1.94 | $1.94 | 1,671,200 | — | — |
| 2024-07-31 | $2.05 | $2.05 | 828,300 | — | — |
| 2024-07-30 | $1.95 | $1.95 | 678,600 | — | — |
| 2024-07-29 | $2.03 | $2.03 | 755,400 | — | — |
| 2024-07-26 | $2.11 | $2.11 | 943,700 | — | — |
| 2024-07-25 | $1.94 | $1.94 | 994,900 | — | — |
| 2024-07-24 | $1.87 | $1.87 | 746,200 | — | — |
| 2024-07-23 | $2.02 | $2.02 | 629,200 | — | — |
| 2024-07-22 | $1.96 | $1.96 | 1,040,500 | — | — |
| 2024-07-19 | $1.86 | $1.86 | 829,800 | — | — |
| 2024-07-18 | $1.88 | $1.88 | 1,183,000 | — | — |
| 2024-07-17 | $2.01 | $2.01 | 1,240,500 | — | — |
| 2024-07-16 | $2.25 | $2.25 | 1,236,100 | — | — |
| 2024-07-15 | $2.10 | $2.10 | 1,467,300 | — | — |
| 2024-07-12 | $2.05 | $2.05 | 1,172,700 | — | — |
| 2024-07-11 | $1.95 | $1.95 | 1,593,900 | — | — |
| 2024-07-10 | $1.71 | $1.71 | 799,900 | — | — |
| 2024-07-09 | $1.77 | $1.77 | 894,300 | — | — |
| 2024-07-08 | $1.81 | $1.81 | 1,184,200 | — | — |
| 2024-07-05 | $1.69 | $1.69 | 1,409,700 | — | — |
| 2024-07-03 | $1.72 | $1.72 | 1,051,200 | — | — |
| 2024-07-02 | $1.70 | $1.70 | 1,185,000 | — | — |
| 2024-07-01 | $1.51 | $1.51 | 1,584,200 | — | — |
| 2024-06-28 | $1.51 | $1.51 | 11,165,700 | — | — |
| 2024-06-27 | $1.51 | $1.51 | 1,453,500 | — | — |
| 2024-06-26 | $1.43 | $1.43 | 1,474,100 | — | — |
| 2024-06-25 | $1.39 | $1.39 | 896,300 | — | — |
| 2024-06-24 | $1.52 | $1.52 | 1,223,300 | — | — |
| 2024-06-21 | $1.55 | $1.55 | 931,300 | — | — |
| 2024-06-20 | $1.48 | $1.48 | 1,475,600 | — | — |
| 2024-06-18 | $1.47 | $1.47 | 1,213,100 | — | — |
| 2024-06-17 | $1.66 | $1.66 | 772,800 | — | — |
| 2024-06-14 | $1.72 | $1.72 | 669,500 | — | — |
| 2024-06-13 | $1.74 | $1.74 | 844,700 | — | — |
| 2024-06-12 | $1.85 | $1.85 | 869,300 | — | — |
| 2024-06-11 | $1.84 | $1.84 | 681,700 | — | — |
| 2024-06-10 | $1.84 | $1.84 | 682,700 | — | — |
| 2024-06-07 | $1.91 | $1.91 | 715,300 | — | — |
| 2024-06-06 | $2.02 | $2.02 | 697,400 | — | — |
| 2024-06-05 | $2.04 | $2.04 | 819,100 | — | — |
| 2024-06-04 | $1.92 | $1.92 | 957,900 | — | — |
| 2024-06-03 | $1.98 | $1.98 | 972,900 | — | — |
| 2024-05-31 | $2.10 | $2.10 | 889,900 | — | — |
| 2024-05-30 | $2.05 | $2.05 | 1,238,700 | — | — |
| 2024-05-29 | $2.09 | $2.09 | 1,903,800 | — | — |
| 2024-05-28 | $2.20 | $2.20 | 1,887,800 | — | — |
| 2024-05-24 | $2.29 | $2.29 | 1,072,900 | — | — |
| 2024-05-23 | $2.33 | $2.33 | 983,000 | — | — |
| 2024-05-22 | $2.41 | $2.41 | 807,800 | — | — |
| 2024-05-21 | $2.49 | $2.49 | 1,157,800 | — | — |
| 2024-05-20 | $2.53 | $2.53 | 1,726,500 | — | — |
| 2024-05-17 | $2.79 | $2.79 | 1,768,900 | — | — |
| 2024-05-16 | $2.81 | $2.81 | 685,200 | — | — |
| 2024-05-15 | $2.86 | $2.86 | 1,820,300 | — | — |
| 2024-05-14 | $2.87 | $2.87 | 869,100 | — | — |
| 2024-05-13 | $2.77 | $2.77 | 1,354,500 | — | — |
| 2024-05-10 | $3.11 | $3.11 | 1,067,400 | — | — |
| 2024-05-09 | $3.39 | $3.39 | 1,750,500 | — | — |
| 2024-05-08 | $3.19 | $3.19 | 1,080,200 | — | — |
| 2024-05-07 | $3.25 | $3.25 | 782,200 | — | — |
| 2024-05-06 | $3.45 | $3.45 | 660,500 | — | — |
| 2024-05-03 | $3.44 | $3.44 | 535,800 | — | — |
| 2024-05-02 | $3.32 | $3.32 | 553,500 | — | — |
| 2024-05-01 | $3.26 | $3.26 | 762,400 | — | — |
| 2024-04-30 | $3.19 | $3.19 | 597,600 | — | — |
| 2024-04-29 | $3.44 | $3.44 | 755,000 | — | — |
| 2024-04-26 | $3.47 | $3.47 | 588,700 | — | — |
| 2024-04-25 | $3.21 | $3.21 | 506,600 | — | — |
| 2024-04-24 | $3.29 | $3.29 | 641,700 | — | — |
| 2024-04-23 | $3.32 | $3.32 | 648,300 | — | — |
| 2024-04-22 | $3.31 | $3.31 | 797,900 | — | — |
| 2024-04-19 | $3.27 | $3.27 | 1,047,800 | — | — |
| 2024-04-18 | $3.22 | $3.22 | 667,900 | — | — |
| 2024-04-17 | $3.26 | $3.26 | 534,800 | — | — |
| 2024-04-16 | $3.35 | $3.35 | 1,642,400 | — | — |
| 2024-04-15 | $3.59 | $3.59 | 949,400 | — | — |
| 2024-04-12 | $3.67 | $3.67 | 1,274,500 | — | — |
| 2024-04-11 | $4.14 | $4.14 | 978,400 | — | — |
| 2024-04-10 | $4.23 | $4.23 | 1,460,000 | — | — |
| 2024-04-09 | $4.32 | $4.32 | 1,068,500 | — | — |
| 2024-04-08 | $4.40 | $4.40 | 907,700 | — | — |
| 2024-04-05 | $4.34 | $4.34 | 1,085,600 | — | — |
| 2024-04-04 | $4.50 | $4.50 | 3,059,200 | — | — |
| 2024-04-03 | $4.32 | $4.32 | 1,868,100 | — | — |
| 2024-04-02 | $4.01 | $4.01 | 1,318,300 | — | — |
| 2024-04-01 | $4.15 | $4.15 | 1,893,600 | — | — |
| 2024-03-28 | $4.31 | $4.31 | 1,843,900 | — | — |
| 2024-03-27 | $4.13 | $4.13 | 2,066,600 | — | — |
| 2024-03-26 | $3.71 | $3.71 | 1,694,200 | — | — |
| 2024-03-25 | $3.80 | $3.80 | 1,265,200 | — | — |
| 2024-03-22 | $3.78 | $3.78 | 1,000,500 | — | — |
| 2024-03-21 | $3.98 | $3.98 | 1,442,500 | — | — |
| 2024-03-20 | $3.96 | $3.96 | 1,242,900 | — | — |
| 2024-03-19 | $3.81 | $3.81 | 1,356,300 | — | — |
| 2024-03-18 | $3.59 | $3.59 | 1,176,700 | — | — |
| 2024-03-15 | $3.47 | $3.47 | 2,046,800 | — | — |
| 2024-03-14 | $3.77 | $3.77 | 1,428,700 | — | — |
| 2024-03-13 | $4.02 | $4.02 | 3,122,900 | — | — |
| 2024-03-12 | $3.79 | $3.79 | 1,855,700 | — | — |
| 2024-03-11 | $3.76 | $3.76 | 3,485,900 | — | — |
| 2024-03-08 | $3.66 | $3.66 | 13,463,300 | — | — |
| 2024-03-07 | $3.11 | $3.11 | 2,516,900 | — | — |
| 2024-03-06 | $3.00 | $3.00 | 934,200 | — | — |
| 2024-03-05 | $2.96 | $2.96 | 1,655,700 | — | — |
| 2024-03-04 | $3.24 | $3.24 | 1,414,800 | — | — |
| 2024-03-01 | $3.46 | $3.46 | 1,674,400 | — | — |
| 2024-02-29 | $3.34 | $3.34 | 1,977,400 | — | — |
| 2024-02-28 | $3.06 | $3.06 | 1,268,700 | — | — |
| 2024-02-27 | $3.09 | $3.09 | 1,512,300 | — | — |
| 2024-02-26 | $2.75 | $2.75 | 962,500 | — | — |
| 2024-02-23 | $2.78 | $2.78 | 1,162,900 | — | — |
| 2024-02-22 | $2.80 | $2.80 | 862,600 | — | — |
| 2024-02-21 | $2.83 | $2.83 | 1,381,200 | — | — |
| 2024-02-20 | $3.10 | $3.10 | 1,033,900 | — | — |
| 2024-02-16 | $3.16 | $3.16 | 1,640,200 | — | — |
| 2024-02-15 | $3.03 | $3.03 | 1,454,500 | — | — |
| 2024-02-14 | $2.96 | $2.96 | 1,651,700 | — | — |
| 2024-02-13 | $2.75 | $2.75 | 1,367,600 | — | — |
| 2024-02-12 | $2.82 | $2.82 | 1,761,100 | — | — |
| 2024-02-09 | $2.38 | $2.38 | 1,197,400 | — | — |
| 2024-02-08 | $2.40 | $2.40 | 844,300 | — | — |
| 2024-02-07 | $2.23 | $2.23 | 796,300 | — | — |
| 2024-02-06 | $2.40 | $2.40 | 839,300 | — | — |
| 2024-02-05 | $2.23 | $2.23 | 538,400 | — | — |
| 2024-02-02 | $2.33 | $2.33 | 397,600 | — | — |
| 2024-02-01 | $2.35 | $2.35 | 982,800 | — | — |
| 2024-01-31 | $2.35 | $2.35 | 881,700 | — | — |
| 2024-01-30 | $2.41 | $2.41 | 553,500 | — | — |
| 2024-01-29 | $2.42 | $2.42 | 1,103,000 | — | — |
| 2024-01-26 | $2.35 | $2.35 | 4,603,600 | — | — |
| 2024-01-25 | $2.31 | $2.31 | 600,000 | — | — |
| 2024-01-24 | $2.23 | $2.23 | 1,202,200 | — | — |
| 2024-01-23 | $2.40 | $2.40 | 738,900 | — | — |
| 2024-01-22 | $2.44 | $2.44 | 1,186,400 | — | — |
| 2024-01-19 | $2.21 | $2.21 | 1,270,900 | — | — |
| 2024-01-18 | $2.25 | $2.25 | 1,363,800 | — | — |
| 2024-01-17 | $2.21 | $2.21 | 2,049,900 | — | — |
| 2024-01-16 | $2.36 | $2.36 | 3,174,600 | — | — |
| 2024-01-12 | $2.64 | $2.64 | 737,500 | — | — |
| 2024-01-11 | $2.69 | $2.69 | 1,265,800 | — | — |
| 2024-01-10 | $2.95 | $2.95 | 1,415,100 | — | — |
| 2024-01-09 | $3.12 | $3.12 | 974,400 | — | — |
| 2024-01-08 | $3.24 | $3.24 | 2,806,600 | — | — |
| 2024-01-05 | $2.76 | $2.76 | 1,419,500 | — | — |
| 2024-01-04 | $2.73 | $2.73 | 1,402,100 | — | — |
| 2024-01-03 | $2.64 | $2.64 | 2,377,900 | — | — |
| 2024-01-02 | $3.04 | $3.04 | 1,073,300 | — | — |