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
- 2015-11-04 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 | $3.93 | $3.93 | 30,900 | — | — |
| 2024-12-30 | $3.73 | $3.73 | 30,500 | — | — |
| 2024-12-27 | $3.67 | $3.67 | 11,900 | — | — |
| 2024-12-26 | $3.70 | $3.70 | 16,500 | — | — |
| 2024-12-24 | $3.77 | $3.77 | 15,400 | — | — |
| 2024-12-23 | $3.68 | $3.68 | 47,700 | — | — |
| 2024-12-20 | $3.56 | $3.56 | 55,200 | — | — |
| 2024-12-19 | $3.49 | $3.49 | 31,200 | — | — |
| 2024-12-18 | $3.58 | $3.58 | 35,200 | — | — |
| 2024-12-17 | $3.56 | $3.56 | 68,100 | — | — |
| 2024-12-16 | $3.58 | $3.58 | 52,100 | — | — |
| 2024-12-13 | $3.62 | $3.62 | 29,800 | — | — |
| 2024-12-12 | $3.66 | $3.66 | 41,100 | — | — |
| 2024-12-11 | $3.67 | $3.67 | 42,700 | — | — |
| 2024-12-10 | $3.72 | $3.72 | 36,200 | — | — |
| 2024-12-09 | $3.68 | $3.68 | 24,600 | — | — |
| 2024-12-06 | $3.60 | $3.60 | 42,700 | — | — |
| 2024-12-05 | $3.70 | $3.70 | 17,400 | — | — |
| 2024-12-04 | $3.71 | $3.71 | 23,400 | — | — |
| 2024-12-03 | $3.77 | $3.77 | 33,700 | — | — |
| 2024-12-02 | $3.80 | $3.80 | 25,400 | — | — |
| 2024-11-29 | $3.77 | $3.77 | 88,000 | — | — |
| 2024-11-27 | $3.81 | $3.81 | 45,500 | — | — |
| 2024-11-26 | $3.88 | $3.88 | 34,400 | — | — |
| 2024-11-25 | $3.98 | $3.98 | 44,300 | — | — |
| 2024-11-22 | $4.08 | $4.08 | 24,100 | — | — |
| 2024-11-21 | $4.02 | $4.02 | 20,200 | — | — |
| 2024-11-20 | $4.15 | $4.15 | 8,900 | — | — |
| 2024-11-19 | $4.11 | $4.11 | 7,300 | — | — |
| 2024-11-18 | $4.16 | $4.16 | 9,200 | — | — |
| 2024-11-15 | $4.03 | $4.03 | 24,900 | — | — |
| 2024-11-14 | $4.17 | $4.17 | 13,300 | — | — |
| 2024-11-13 | $4.03 | $4.03 | 32,100 | — | — |
| 2024-11-12 | $4.15 | $4.15 | 45,600 | — | — |
| 2024-11-11 | $4.22 | $4.22 | 27,800 | — | — |
| 2024-11-08 | $4.24 | $4.24 | 47,500 | — | — |
| 2024-11-07 | $4.33 | $4.33 | 19,600 | — | — |
| 2024-11-06 | $4.36 | $4.36 | 16,600 | — | — |
| 2024-11-05 | $4.34 | $4.34 | 33,300 | — | — |
| 2024-11-04 | $4.33 | $4.33 | 18,600 | — | — |
| 2024-11-01 | $4.36 | $4.36 | 18,400 | — | — |
| 2024-10-31 | $4.42 | $4.42 | 30,500 | — | — |
| 2024-10-30 | $4.37 | $4.37 | 20,500 | — | — |
| 2024-10-29 | $4.33 | $4.33 | 44,100 | — | — |
| 2024-10-28 | $4.49 | $4.49 | 47,200 | — | — |
| 2024-10-25 | $4.67 | $4.67 | 72,200 | — | — |
| 2024-10-24 | $4.61 | $4.61 | 17,700 | — | — |
| 2024-10-23 | $4.68 | $4.68 | 27,700 | — | — |
| 2024-10-22 | $4.85 | $4.85 | 11,800 | — | — |
| 2024-10-21 | $4.91 | $4.91 | 12,500 | — | — |
| 2024-10-18 | $4.93 | $4.93 | 20,600 | — | — |
| 2024-10-17 | $4.84 | $4.84 | 27,800 | — | — |
| 2024-10-16 | $4.76 | $4.76 | 59,400 | — | — |
| 2024-10-15 | $4.90 | $4.90 | 24,600 | — | — |
| 2024-10-14 | $4.94 | $4.94 | 12,300 | — | — |
| 2024-10-11 | $5.00 | $5.00 | 5,600 | — | — |
| 2024-10-10 | $5.00 | $5.00 | 5,100 | — | — |
| 2024-10-09 | $4.99 | $4.99 | 13,900 | — | — |
| 2024-10-08 | $5.01 | $5.01 | 8,500 | — | — |
| 2024-10-07 | $5.04 | $5.04 | 13,500 | — | — |
| 2024-10-04 | $5.09 | $5.09 | 6,800 | — | — |
| 2024-10-03 | $5.08 | $5.08 | 22,700 | — | — |
| 2024-10-02 | $5.04 | $5.04 | 8,800 | — | — |
| 2024-10-01 | $4.98 | $4.98 | 20,700 | — | — |
| 2024-09-30 | $4.95 | $4.95 | 33,100 | — | — |
| 2024-09-27 | $5.08 | $5.08 | 10,700 | — | — |
| 2024-09-26 | $5.10 | $5.10 | 8,200 | — | — |
| 2024-09-25 | $5.05 | $5.05 | 10,600 | — | — |
| 2024-09-24 | $5.09 | $5.09 | 78,100 | — | — |
| 2024-09-23 | $5.02 | $5.02 | 17,000 | — | — |
| 2024-09-20 | $4.97 | $4.97 | 19,300 | — | — |
| 2024-09-19 | $5.02 | $5.02 | 33,400 | — | — |
| 2024-09-18 | $5.01 | $5.01 | 10,100 | — | — |
| 2024-09-17 | $5.05 | $5.05 | 16,900 | — | — |
| 2024-09-16 | $4.96 | $4.96 | 25,000 | — | — |
| 2024-09-13 | $4.99 | $4.99 | 38,300 | — | — |
| 2024-09-12 | $5.04 | $5.04 | 25,100 | — | — |
| 2024-09-11 | $5.02 | $5.02 | 57,900 | — | — |
| 2024-09-10 | $4.80 | $4.80 | 11,400 | — | — |
| 2024-09-09 | $4.87 | $4.87 | 15,600 | — | — |
| 2024-09-06 | $4.80 | $4.80 | 31,300 | — | — |
| 2024-09-05 | $4.91 | $4.91 | 25,000 | — | — |
| 2024-09-04 | $4.95 | $4.95 | 13,100 | — | — |
| 2024-09-03 | $5.02 | $5.02 | 35,400 | — | — |
| 2024-08-30 | $5.11 | $5.11 | 10,600 | — | — |
| 2024-08-29 | $5.04 | $5.04 | 5,800 | — | — |
| 2024-08-28 | $5.05 | $5.05 | 15,100 | — | — |
| 2024-08-27 | $5.11 | $5.11 | 10,700 | — | — |
| 2024-08-26 | $5.20 | $5.20 | 15,400 | — | — |
| 2024-08-23 | $5.20 | $5.20 | 8,500 | — | — |
| 2024-08-22 | $5.23 | $5.23 | 39,400 | — | — |
| 2024-08-21 | $5.37 | $5.37 | 14,000 | — | — |
| 2024-08-20 | $5.43 | $5.43 | 17,900 | — | — |
| 2024-08-19 | $5.45 | $5.45 | 48,900 | — | — |
| 2024-08-16 | $5.42 | $5.42 | 50,100 | — | — |
| 2024-08-15 | $5.25 | $5.25 | 43,000 | — | — |
| 2024-08-14 | $5.19 | $5.19 | 21,800 | — | — |
| 2024-08-13 | $5.17 | $5.17 | 50,500 | — | — |
| 2024-08-12 | $4.97 | $4.97 | 135,700 | — | — |
| 2024-08-09 | $4.88 | $4.88 | 18,500 | — | — |
| 2024-08-08 | $4.77 | $4.77 | 23,500 | — | — |
| 2024-08-07 | $4.76 | $4.76 | 34,300 | — | — |
| 2024-08-06 | $4.85 | $4.85 | 27,500 | — | — |
| 2024-08-05 | $4.92 | $4.92 | 33,400 | — | — |
| 2024-08-02 | $4.92 | $4.92 | 71,600 | — | — |
| 2024-08-01 | $5.15 | $5.15 | 22,400 | — | — |
| 2024-07-31 | $5.21 | $5.21 | 33,700 | — | — |
| 2024-07-30 | $5.21 | $5.21 | 21,000 | — | — |
| 2024-07-29 | $5.09 | $5.09 | 25,600 | — | — |
| 2024-07-26 | $4.99 | $4.99 | 37,100 | — | — |
| 2024-07-25 | $5.08 | $5.08 | 10,400 | — | — |
| 2024-07-24 | $5.18 | $5.18 | 24,900 | — | — |
| 2024-07-23 | $5.20 | $5.20 | 10,100 | — | — |
| 2024-07-22 | $5.29 | $5.29 | 53,100 | — | — |
| 2024-07-19 | $5.16 | $5.16 | 79,700 | — | — |
| 2024-07-18 | $5.18 | $5.18 | 71,000 | — | — |
| 2024-07-17 | $5.40 | $5.40 | 255,000 | — | — |
| 2024-07-16 | $4.98 | $4.98 | 13,000 | — | — |
| 2024-07-15 | $4.92 | $4.92 | 12,600 | — | — |
| 2024-07-12 | $4.93 | $4.93 | 19,400 | — | — |
| 2024-07-11 | $4.92 | $4.92 | 10,400 | — | — |
| 2024-07-10 | $5.00 | $5.00 | 39,200 | — | — |
| 2024-07-09 | $4.89 | $4.89 | 24,200 | — | — |
| 2024-07-08 | $4.94 | $4.94 | 14,900 | — | — |
| 2024-07-05 | $4.98 | $4.98 | 15,800 | — | — |
| 2024-07-03 | $5.09 | $5.09 | 7,500 | — | — |
| 2024-07-02 | $5.08 | $5.08 | 17,600 | — | — |
| 2024-07-01 | $5.09 | $5.09 | 21,500 | — | — |
| 2024-06-28 | $5.09 | $5.09 | 19,000 | — | — |
| 2024-06-27 | $5.03 | $5.03 | 21,100 | — | — |
| 2024-06-26 | $5.03 | $5.03 | 14,800 | — | — |
| 2024-06-25 | $4.98 | $4.98 | 24,800 | — | — |
| 2024-06-24 | $4.98 | $4.98 | 22,700 | — | — |
| 2024-06-21 | $4.99 | $4.99 | 26,800 | — | — |
| 2024-06-20 | $5.13 | $5.13 | 41,800 | — | — |
| 2024-06-18 | $5.16 | $5.16 | 90,900 | — | — |
| 2024-06-17 | $5.06 | $5.06 | 36,100 | — | — |
| 2024-06-14 | $4.95 | $4.95 | 86,700 | — | — |
| 2024-06-13 | $5.01 | $5.01 | 25,200 | — | — |
| 2024-06-12 | $5.16 | $5.16 | 70,500 | — | — |
| 2024-06-11 | $5.10 | $5.10 | 25,400 | — | — |
| 2024-06-10 | $5.18 | $5.18 | 67,900 | — | — |
| 2024-06-07 | $4.99 | $4.99 | 43,200 | — | — |
| 2024-06-06 | $4.98 | $4.98 | 29,300 | — | — |
| 2024-06-05 | $5.04 | $5.04 | 19,400 | — | — |
| 2024-06-04 | $5.10 | $5.10 | 11,100 | — | — |
| 2024-06-03 | $5.11 | $5.11 | 19,500 | — | — |
| 2024-05-31 | $5.20 | $5.20 | 32,600 | — | — |
| 2024-05-30 | $5.17 | $5.17 | 11,600 | — | — |
| 2024-05-29 | $5.13 | $5.13 | 5,200 | — | — |
| 2024-05-28 | $5.15 | $5.15 | 26,700 | — | — |
| 2024-05-24 | $5.06 | $5.06 | 10,400 | — | — |
| 2024-05-23 | $5.02 | $5.02 | 35,600 | — | — |
| 2024-05-22 | $5.19 | $5.19 | 31,600 | — | — |
| 2024-05-21 | $5.24 | $5.24 | 155,300 | — | — |
| 2024-05-20 | $5.33 | $5.33 | 105,000 | — | — |
| 2024-05-17 | $5.02 | $5.02 | 41,800 | — | — |
| 2024-05-16 | $5.03 | $5.03 | 43,300 | — | — |
| 2024-05-15 | $4.92 | $4.92 | 47,500 | — | — |
| 2024-05-14 | $4.97 | $4.97 | 17,400 | — | — |
| 2024-05-13 | $4.98 | $4.98 | 21,600 | — | — |
| 2024-05-10 | $4.91 | $4.91 | 45,600 | — | — |
| 2024-05-09 | $4.88 | $4.88 | 47,100 | — | — |
| 2024-05-08 | $4.71 | $4.71 | 80,900 | — | — |
| 2024-05-07 | $4.60 | $4.60 | 14,800 | — | — |
| 2024-05-06 | $4.60 | $4.60 | 40,600 | — | — |
| 2024-05-03 | $4.68 | $4.68 | 4,300 | — | — |
| 2024-05-02 | $4.66 | $4.66 | 15,900 | — | — |
| 2024-05-01 | $4.59 | $4.59 | 31,600 | — | — |
| 2024-04-30 | $4.54 | $4.54 | 20,700 | — | — |
| 2024-04-29 | $4.59 | $4.59 | 18,500 | — | — |
| 2024-04-26 | $4.53 | $4.53 | 20,100 | — | — |
| 2024-04-25 | $4.47 | $4.47 | 30,700 | — | — |
| 2024-04-24 | $4.47 | $4.47 | 12,100 | — | — |
| 2024-04-23 | $4.50 | $4.50 | 113,400 | — | — |
| 2024-04-22 | $4.62 | $4.62 | 8,400 | — | — |
| 2024-04-19 | $4.63 | $4.63 | 16,500 | — | — |
| 2024-04-18 | $4.62 | $4.62 | 7,700 | — | — |
| 2024-04-17 | $4.60 | $4.60 | 9,300 | — | — |
| 2024-04-16 | $4.61 | $4.61 | 23,100 | — | — |
| 2024-04-15 | $4.64 | $4.64 | 8,500 | — | — |
| 2024-04-12 | $4.74 | $4.74 | 29,800 | — | — |
| 2024-04-11 | $4.79 | $4.79 | 21,100 | — | — |
| 2024-04-10 | $4.69 | $4.69 | 6,600 | — | — |
| 2024-04-09 | $4.74 | $4.74 | 16,700 | — | — |
| 2024-04-08 | $4.74 | $4.74 | 17,800 | — | — |
| 2024-04-05 | $4.72 | $4.72 | 6,500 | — | — |
| 2024-04-04 | $4.73 | $4.73 | 9,500 | — | — |
| 2024-04-03 | $4.76 | $4.76 | 62,400 | — | — |
| 2024-04-02 | $4.74 | $4.74 | 3,400 | — | — |
| 2024-04-01 | $4.75 | $4.75 | 15,400 | — | — |
| 2024-03-28 | $4.77 | $4.77 | 22,100 | — | — |
| 2024-03-27 | $4.59 | $4.59 | 38,200 | — | — |
| 2024-03-26 | $4.74 | $4.74 | 21,000 | — | — |
| 2024-03-25 | $4.77 | $4.77 | 54,800 | — | — |
| 2024-03-22 | $4.88 | $4.88 | 12,500 | — | — |
| 2024-03-21 | $4.85 | $4.85 | 27,500 | — | — |
| 2024-03-20 | $4.70 | $4.70 | 23,800 | — | — |
| 2024-03-19 | $4.67 | $4.67 | 47,200 | — | — |
| 2024-03-18 | $4.75 | $4.75 | 35,600 | — | — |
| 2024-03-15 | $4.77 | $4.77 | 153,700 | — | — |
| 2024-03-14 | $4.68 | $4.68 | 85,000 | — | — |
| 2024-03-13 | $4.68 | $4.68 | 36,300 | — | — |
| 2024-03-12 | $4.48 | $4.48 | 24,100 | — | — |
| 2024-03-11 | $4.52 | $4.52 | 15,200 | — | — |
| 2024-03-08 | $4.55 | $4.55 | 51,300 | — | — |
| 2024-03-07 | $4.39 | $4.39 | 24,500 | — | — |
| 2024-03-06 | $4.23 | $4.23 | 14,600 | — | — |
| 2024-03-05 | $4.15 | $4.15 | 66,800 | — | — |
| 2024-03-04 | $4.34 | $4.34 | 30,500 | — | — |
| 2024-03-01 | $4.41 | $4.41 | 51,000 | — | — |
| 2024-02-29 | $4.34 | $4.34 | 7,900 | — | — |
| 2024-02-28 | $4.32 | $4.32 | 26,900 | — | — |
| 2024-02-27 | $4.35 | $4.35 | 80,800 | — | — |
| 2024-02-26 | $4.38 | $4.38 | 21,500 | — | — |
| 2024-02-23 | $4.27 | $4.27 | 49,500 | — | — |
| 2024-02-22 | $4.32 | $4.32 | 16,200 | — | — |
| 2024-02-21 | $4.39 | $4.39 | 71,100 | — | — |
| 2024-02-20 | $4.37 | $4.37 | 11,000 | — | — |
| 2024-02-16 | $4.51 | $4.51 | 23,300 | — | — |
| 2024-02-15 | $4.53 | $4.53 | 52,900 | — | — |
| 2024-02-14 | $4.47 | $4.47 | 10,100 | — | — |
| 2024-02-13 | $4.42 | $4.42 | 9,500 | — | — |
| 2024-02-12 | $4.49 | $4.49 | 41,400 | — | — |
| 2024-02-09 | $4.35 | $4.35 | 25,900 | — | — |
| 2024-02-08 | $4.33 | $4.33 | 43,900 | — | — |
| 2024-02-07 | $4.40 | $4.40 | 76,900 | — | — |
| 2024-02-06 | $4.41 | $4.41 | 57,000 | — | — |
| 2024-02-05 | $4.37 | $4.37 | 15,100 | — | — |
| 2024-02-02 | $4.46 | $4.46 | 42,600 | — | — |
| 2024-02-01 | $4.46 | $4.46 | 129,000 | — | — |
| 2024-01-31 | $4.57 | $4.57 | 35,500 | — | — |
| 2024-01-30 | $4.76 | $4.76 | 29,300 | — | — |
| 2024-01-29 | $4.73 | $4.73 | 29,700 | — | — |
| 2024-01-26 | $4.85 | $4.85 | 34,500 | — | — |
| 2024-01-25 | $4.75 | $4.75 | 40,400 | — | — |
| 2024-01-24 | $4.74 | $4.74 | 154,100 | — | — |
| 2024-01-23 | $4.49 | $4.49 | 63,800 | — | — |
| 2024-01-22 | $4.55 | $4.55 | 54,100 | — | — |
| 2024-01-19 | $4.42 | $4.42 | 120,200 | — | — |
| 2024-01-18 | $4.51 | $4.51 | 87,100 | — | — |
| 2024-01-17 | $4.43 | $4.43 | 50,800 | — | — |
| 2024-01-16 | $4.38 | $4.38 | 58,200 | — | — |
| 2024-01-12 | $4.49 | $4.49 | 153,700 | — | — |
| 2024-01-11 | $4.31 | $4.31 | 76,200 | — | — |
| 2024-01-10 | $4.47 | $4.47 | 27,100 | — | — |
| 2024-01-09 | $4.59 | $4.59 | 50,800 | — | — |
| 2024-01-08 | $4.51 | $4.51 | 155,500 | — | — |
| 2024-01-05 | $4.58 | $4.58 | 110,700 | — | — |
| 2024-01-04 | $4.50 | $4.50 | 273,400 | — | — |
| 2024-01-03 | $4.23 | $4.23 | 102,200 | — | — |
| 2024-01-02 | $4.16 | $4.16 | 107,600 | — | — |