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
- 2020-06-26 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 | $3.04 | $3.04 | 36,200 | — | — |
| 2024-12-30 | $3.15 | $3.15 | 242,900 | — | — |
| 2024-12-27 | $2.89 | $2.89 | 21,400 | — | — |
| 2024-12-26 | $2.85 | $2.85 | 76,500 | — | — |
| 2024-12-24 | $2.97 | $2.97 | 220,900 | — | — |
| 2024-12-23 | $3.68 | $3.68 | 36,500 | — | — |
| 2024-12-20 | $3.22 | $3.22 | 32,800 | — | — |
| 2024-12-19 | $3.50 | $3.50 | 34,800 | — | — |
| 2024-12-18 | $2.87 | $2.87 | 19,100 | — | — |
| 2024-12-17 | $2.50 | $2.50 | 35,600 | — | — |
| 2024-12-16 | $2.43 | $2.43 | 28,200 | — | — |
| 2024-12-13 | $2.61 | $2.61 | 32,300 | — | — |
| 2024-12-12 | $2.58 | $2.58 | 36,600 | — | — |
| 2024-12-11 | $2.79 | $2.79 | 56,200 | — | — |
| 2024-12-10 | $2.87 | $2.87 | 19,000 | — | — |
| 2024-12-09 | $2.82 | $2.82 | 6,100 | — | — |
| 2024-12-06 | $3.02 | $3.02 | 13,200 | — | — |
| 2024-12-05 | $2.95 | $2.95 | 9,100 | — | — |
| 2024-12-04 | $2.99 | $2.99 | 16,600 | — | — |
| 2024-12-03 | $3.03 | $3.03 | 26,000 | — | — |
| 2024-12-02 | $3.29 | $3.29 | 146,700 | — | — |
| 2024-11-29 | $3.34 | $3.34 | 8,600 | — | — |
| 2024-11-27 | $3.46 | $3.46 | 19,900 | — | — |
| 2024-11-26 | $3.51 | $3.51 | 14,500 | — | — |
| 2024-11-25 | $3.61 | $3.61 | 13,100 | — | — |
| 2024-11-22 | $3.55 | $3.55 | 16,000 | — | — |
| 2024-11-21 | $3.43 | $3.43 | 4,800 | — | — |
| 2024-11-20 | $3.49 | $3.49 | 52,200 | — | — |
| 2024-11-19 | $3.60 | $3.60 | 14,400 | — | — |
| 2024-11-18 | $3.46 | $3.46 | 7,300 | — | — |
| 2024-11-15 | $3.55 | $3.55 | 10,400 | — | — |
| 2024-11-14 | $3.42 | $3.42 | 2,500 | — | — |
| 2024-11-13 | $3.40 | $3.40 | 5,000 | — | — |
| 2024-11-12 | $3.50 | $3.50 | 4,400 | — | — |
| 2024-11-11 | $3.49 | $3.49 | 11,500 | — | — |
| 2024-11-08 | $3.55 | $3.55 | 3,300 | — | — |
| 2024-11-07 | $3.40 | $3.40 | 6,500 | — | — |
| 2024-11-06 | $3.42 | $3.42 | 7,300 | — | — |
| 2024-11-05 | $3.34 | $3.34 | 8,700 | — | — |
| 2024-11-04 | $3.33 | $3.33 | 9,200 | — | — |
| 2024-11-01 | $3.30 | $3.30 | 7,700 | — | — |
| 2024-10-31 | $3.20 | $3.20 | 7,700 | — | — |
| 2024-10-30 | $3.54 | $3.54 | 1,100 | — | — |
| 2024-10-29 | $3.49 | $3.49 | 1,200 | — | — |
| 2024-10-28 | $3.42 | $3.42 | 27,900 | — | — |
| 2024-10-25 | $3.32 | $3.32 | 16,200 | — | — |
| 2024-10-24 | $3.47 | $3.47 | 4,600 | — | — |
| 2024-10-23 | $3.29 | $3.29 | 6,800 | — | — |
| 2024-10-22 | $3.45 | $3.45 | 15,700 | — | — |
| 2024-10-21 | $3.30 | $3.30 | 3,700 | — | — |
| 2024-10-18 | $3.59 | $3.59 | 900 | — | — |
| 2024-10-17 | $3.43 | $3.43 | 2,200 | — | — |
| 2024-10-16 | $3.43 | $3.43 | 5,500 | — | — |
| 2024-10-15 | $3.40 | $3.40 | 2,800 | — | — |
| 2024-10-14 | $3.41 | $3.41 | 12,500 | — | — |
| 2024-10-11 | $3.47 | $3.47 | 5,100 | — | — |
| 2024-10-10 | $3.51 | $3.51 | 0 | — | — |
| 2024-10-09 | $3.51 | $3.51 | 15,900 | — | — |
| 2024-10-08 | $3.54 | $3.54 | 700 | — | — |
| 2024-10-07 | $3.54 | $3.54 | 3,000 | — | — |
| 2024-10-04 | $3.59 | $3.59 | 1,300 | — | — |
| 2024-10-03 | $3.54 | $3.54 | 3,200 | — | — |
| 2024-10-02 | $3.45 | $3.45 | 7,300 | — | — |
| 2024-10-01 | $3.55 | $3.55 | 6,700 | — | — |
| 2024-09-30 | $3.44 | $3.44 | 9,500 | — | — |
| 2024-09-27 | $3.62 | $3.62 | 6,400 | — | — |
| 2024-09-26 | $3.60 | $3.60 | 3,600 | — | — |
| 2024-09-25 | $3.62 | $3.62 | 7,600 | — | — |
| 2024-09-24 | $3.65 | $3.65 | 2,200 | — | — |
| 2024-09-23 | $3.45 | $3.45 | 6,100 | — | — |
| 2024-09-20 | $3.46 | $3.46 | 3,900 | — | — |
| 2024-09-19 | $3.46 | $3.46 | 1,100 | — | — |
| 2024-09-18 | $3.45 | $3.45 | 4,900 | — | — |
| 2024-09-17 | $3.46 | $3.46 | 6,200 | — | — |
| 2024-09-16 | $3.56 | $3.56 | 700 | — | — |
| 2024-09-13 | $3.47 | $3.47 | 5,900 | — | — |
| 2024-09-12 | $3.59 | $3.59 | 8,400 | — | — |
| 2024-09-11 | $3.15 | $3.15 | 2,200 | — | — |
| 2024-09-10 | $3.44 | $3.44 | 5,600 | — | — |
| 2024-09-09 | $3.50 | $3.50 | 200 | — | — |
| 2024-09-06 | $3.44 | $3.44 | 300 | — | — |
| 2024-09-05 | $3.44 | $3.44 | 3,700 | — | — |
| 2024-09-04 | $3.49 | $3.49 | 6,700 | — | — |
| 2024-09-03 | $3.55 | $3.55 | 400 | — | — |
| 2024-08-30 | $3.55 | $3.55 | 300 | — | — |
| 2024-08-29 | $3.55 | $3.55 | 8,600 | — | — |
| 2024-08-28 | $3.50 | $3.50 | 7,400 | — | — |
| 2024-08-27 | $3.51 | $3.51 | 1,200 | — | — |
| 2024-08-26 | $3.60 | $3.60 | 4,100 | — | — |
| 2024-08-23 | $3.40 | $3.40 | 8,100 | — | — |
| 2024-08-22 | $3.46 | $3.46 | 3,100 | — | — |
| 2024-08-21 | $3.53 | $3.53 | 18,900 | — | — |
| 2024-08-20 | $3.58 | $3.58 | 5,800 | — | — |
| 2024-08-19 | $3.55 | $3.55 | 5,100 | — | — |
| 2024-08-16 | $3.75 | $3.75 | 3,000 | — | — |
| 2024-08-15 | $3.60 | $3.60 | 2,600 | — | — |
| 2024-08-14 | $3.49 | $3.49 | 400 | — | — |
| 2024-08-13 | $3.56 | $3.56 | 3,100 | — | — |
| 2024-08-12 | $3.70 | $3.70 | 4,200 | — | — |
| 2024-08-09 | $3.26 | $3.26 | 200 | — | — |
| 2024-08-08 | $3.50 | $3.50 | 5,500 | — | — |
| 2024-08-07 | $3.50 | $3.50 | 400 | — | — |
| 2024-08-06 | $3.50 | $3.50 | 14,100 | — | — |
| 2024-08-05 | $3.52 | $3.52 | 4,100 | — | — |
| 2024-08-02 | $3.53 | $3.53 | 5,200 | — | — |
| 2024-08-01 | $3.65 | $3.65 | 8,800 | — | — |
| 2024-07-31 | $3.61 | $3.61 | 5,100 | — | — |
| 2024-07-30 | $3.51 | $3.51 | 6,300 | — | — |
| 2024-07-29 | $3.45 | $3.45 | 34,000 | — | — |
| 2024-07-26 | $3.46 | $3.46 | 400 | — | — |
| 2024-07-25 | $3.50 | $3.50 | 5,200 | — | — |
| 2024-07-24 | $3.49 | $3.49 | 31,100 | — | — |
| 2024-07-23 | $3.51 | $3.51 | 2,000 | — | — |
| 2024-07-22 | $3.45 | $3.45 | 1,200 | — | — |
| 2024-07-19 | $3.43 | $3.43 | 1,500 | — | — |
| 2024-07-18 | $3.50 | $3.50 | 12,300 | — | — |
| 2024-07-17 | $3.52 | $3.52 | 9,200 | — | — |
| 2024-07-16 | $3.76 | $3.76 | 2,500 | — | — |
| 2024-07-15 | $3.65 | $3.65 | 11,300 | — | — |
| 2024-07-12 | $3.79 | $3.79 | 11,200 | — | — |
| 2024-07-11 | $4.07 | $4.07 | 4,200 | — | — |
| 2024-07-10 | $4.02 | $4.02 | 35,200 | — | — |
| 2024-07-09 | $4.00 | $4.00 | 400 | — | — |
| 2024-07-08 | $4.00 | $4.00 | 6,300 | — | — |
| 2024-07-05 | $4.00 | $4.00 | 3,300 | — | — |
| 2024-07-03 | $4.00 | $4.00 | 1,100 | — | — |
| 2024-07-02 | $4.00 | $4.00 | 2,200 | — | — |
| 2024-07-01 | $4.24 | $4.24 | 3,600 | — | — |
| 2024-06-28 | $4.30 | $4.30 | 15,600 | — | — |
| 2024-06-27 | $4.20 | $4.20 | 1,900 | — | — |
| 2024-06-26 | $4.08 | $4.08 | 900 | — | — |
| 2024-06-25 | $3.88 | $3.88 | 800 | — | — |
| 2024-06-24 | $3.98 | $3.98 | 3,000 | — | — |
| 2024-06-21 | $4.26 | $4.26 | 500 | — | — |
| 2024-06-20 | $4.00 | $4.00 | 60,100 | — | — |
| 2024-06-18 | $4.11 | $4.11 | 22,200 | — | — |
| 2024-06-17 | $4.19 | $4.19 | 4,200 | — | — |
| 2024-06-14 | $4.24 | $4.24 | 800 | — | — |
| 2024-06-13 | $4.30 | $4.30 | 1,600 | — | — |
| 2024-06-12 | $4.24 | $4.24 | 0 | — | — |
| 2024-06-11 | $4.24 | $4.24 | 0 | — | — |
| 2024-06-10 | $4.24 | $4.24 | 700 | — | — |
| 2024-06-07 | $4.36 | $4.36 | 800 | — | — |
| 2024-06-06 | $4.15 | $4.15 | 0 | — | — |
| 2024-06-05 | $4.15 | $4.15 | 2,100 | — | — |
| 2024-06-04 | $4.05 | $4.05 | 1,400 | — | — |
| 2024-06-03 | $4.15 | $4.15 | 2,200 | — | — |
| 2024-05-31 | $4.50 | $4.50 | 0 | — | — |
| 2024-05-30 | $4.50 | $4.50 | 5,100 | — | — |
| 2024-05-29 | $4.49 | $4.49 | 100 | — | — |
| 2024-05-28 | $4.49 | $4.49 | 1,100 | — | — |
| 2024-05-24 | $4.66 | $4.66 | 100 | — | — |
| 2024-05-23 | $4.66 | $4.66 | 0 | — | — |
| 2024-05-22 | $4.66 | $4.66 | 1,200 | — | — |
| 2024-05-21 | $4.71 | $4.71 | 500 | — | — |
| 2024-05-20 | $4.43 | $4.43 | 300 | — | — |
| 2024-05-17 | $4.32 | $4.32 | 9,200 | — | — |
| 2024-05-16 | $4.44 | $4.44 | 4,600 | — | — |
| 2024-05-15 | $4.74 | $4.74 | 1,400 | — | — |
| 2024-05-14 | $4.35 | $4.35 | 500 | — | — |
| 2024-05-13 | $4.74 | $4.74 | 0 | — | — |
| 2024-05-10 | $4.74 | $4.74 | 800 | — | — |
| 2024-05-09 | $4.50 | $4.50 | 1,000 | — | — |
| 2024-05-08 | $4.31 | $4.31 | 7,800 | — | — |
| 2024-05-07 | $4.86 | $4.86 | 4,000 | — | — |
| 2024-05-06 | $4.94 | $4.94 | 200 | — | — |
| 2024-05-03 | $4.94 | $4.94 | 900 | — | — |
| 2024-05-02 | $4.80 | $4.80 | 3,000 | — | — |
| 2024-05-01 | $5.00 | $5.00 | 8,700 | — | — |
| 2024-04-30 | $4.77 | $4.77 | 0 | — | — |
| 2024-04-29 | $4.77 | $4.77 | 2,900 | — | — |
| 2024-04-26 | $4.75 | $4.75 | 2,300 | — | — |
| 2024-04-25 | $4.81 | $4.81 | 1,500 | — | — |
| 2024-04-24 | $4.56 | $4.56 | 900 | — | — |
| 2024-04-23 | $4.49 | $4.49 | 900 | — | — |
| 2024-04-22 | $4.43 | $4.43 | 3,600 | — | — |
| 2024-04-19 | $4.40 | $4.40 | 1,300 | — | — |
| 2024-04-18 | $4.30 | $4.30 | 5,200 | — | — |
| 2024-04-17 | $4.44 | $4.44 | 1,100 | — | — |
| 2024-04-16 | $4.45 | $4.45 | 800 | — | — |
| 2024-04-15 | $4.50 | $4.50 | 3,500 | — | — |
| 2024-04-12 | $4.60 | $4.60 | 1,400 | — | — |
| 2024-04-11 | $4.50 | $4.50 | 500 | — | — |
| 2024-04-10 | $4.50 | $4.50 | 2,200 | — | — |
| 2024-04-09 | $4.25 | $4.25 | 700 | — | — |
| 2024-04-08 | $4.50 | $4.50 | 21,500 | — | — |
| 2024-04-05 | $4.83 | $4.83 | 500 | — | — |
| 2024-04-04 | $4.64 | $4.64 | 6,800 | — | — |
| 2024-04-03 | $4.78 | $4.78 | 4,400 | — | — |
| 2024-04-02 | $4.80 | $4.80 | 1,300 | — | — |
| 2024-04-01 | $4.89 | $4.89 | 1,000 | — | — |
| 2024-03-28 | $4.60 | $4.60 | 4,600 | — | — |
| 2024-03-27 | $4.70 | $4.70 | 1,500 | — | — |
| 2024-03-26 | $4.84 | $4.84 | 900 | — | — |
| 2024-03-25 | $4.70 | $4.70 | 0 | — | — |
| 2024-03-22 | $4.70 | $4.70 | 3,300 | — | — |
| 2024-03-21 | $5.19 | $5.19 | 7,600 | — | — |
| 2024-03-20 | $4.54 | $4.54 | 2,300 | — | — |
| 2024-03-19 | $5.16 | $5.16 | 3,000 | — | — |
| 2024-03-18 | $5.28 | $5.28 | 400 | — | — |
| 2024-03-15 | $5.49 | $5.49 | 0 | — | — |
| 2024-03-14 | $5.49 | $5.49 | 300 | — | — |
| 2024-03-13 | $5.14 | $5.14 | 1,800 | — | — |
| 2024-03-12 | $5.48 | $5.48 | 0 | — | — |
| 2024-03-11 | $5.48 | $5.48 | 600 | — | — |
| 2024-03-08 | $5.45 | $5.45 | 700 | — | — |
| 2024-03-07 | $5.45 | $5.45 | 700 | — | — |
| 2024-03-06 | $5.69 | $5.69 | 1,100 | — | — |
| 2024-03-05 | $5.41 | $5.41 | 700 | — | — |
| 2024-03-04 | $5.44 | $5.44 | 2,500 | — | — |
| 2024-03-01 | $5.95 | $5.95 | 1,400 | — | — |
| 2024-02-29 | $5.36 | $5.36 | 2,200 | — | — |
| 2024-02-28 | $5.95 | $5.95 | 8,200 | — | — |
| 2024-02-27 | $5.48 | $5.48 | 1,500 | — | — |
| 2024-02-26 | $5.74 | $5.74 | 1,400 | — | — |
| 2024-02-23 | $5.67 | $5.67 | 3,000 | — | — |
| 2024-02-22 | $5.47 | $5.47 | 2,600 | — | — |
| 2024-02-21 | $5.34 | $5.34 | 2,500 | — | — |
| 2024-02-20 | $5.25 | $5.25 | 47,300 | — | — |
| 2024-02-16 | $6.40 | $6.40 | 1,000 | — | — |
| 2024-02-15 | $6.31 | $6.31 | 400 | — | — |
| 2024-02-14 | $6.23 | $6.23 | 6,400 | — | — |
| 2024-02-13 | $6.79 | $6.79 | 6,400 | — | — |
| 2024-02-12 | $6.84 | $6.84 | 5,000 | — | — |
| 2024-02-09 | $6.92 | $6.92 | 0 | — | — |
| 2024-02-08 | $6.92 | $6.92 | 400 | — | — |
| 2024-02-07 | $6.55 | $6.55 | 700 | — | — |
| 2024-02-06 | $6.55 | $6.55 | 900 | — | — |
| 2024-02-05 | $6.74 | $6.74 | 4,900 | — | — |
| 2024-02-02 | $6.84 | $6.84 | 1,400 | — | — |
| 2024-02-01 | $6.99 | $6.99 | 3,000 | — | — |
| 2024-01-31 | $6.30 | $6.30 | 6,000 | — | — |
| 2024-01-30 | $6.59 | $6.59 | 600 | — | — |
| 2024-01-29 | $6.30 | $6.30 | 6,200 | — | — |
| 2024-01-26 | $6.55 | $6.55 | 1,900 | — | — |
| 2024-01-25 | $6.50 | $6.50 | 2,400 | — | — |
| 2024-01-24 | $6.63 | $6.63 | 2,300 | — | — |
| 2024-01-23 | $6.25 | $6.25 | 3,100 | — | — |
| 2024-01-22 | $6.67 | $6.67 | 3,700 | — | — |
| 2024-01-19 | $6.71 | $6.71 | 2,400 | — | — |
| 2024-01-18 | $6.69 | $6.69 | 0 | — | — |
| 2024-01-17 | $6.69 | $6.69 | 2,400 | — | — |
| 2024-01-16 | $6.90 | $6.90 | 2,100 | — | — |
| 2024-01-12 | $6.55 | $6.55 | 1,700 | — | — |
| 2024-01-11 | $6.14 | $6.14 | 1,100 | — | — |
| 2024-01-10 | $6.89 | $6.89 | 19,000 | — | — |
| 2024-01-09 | $6.89 | $6.89 | 5,600 | — | — |
| 2024-01-08 | $6.99 | $6.99 | 10,000 | — | — |
| 2024-01-05 | $7.74 | $7.74 | 52,000 | — | — |
| 2024-01-04 | $6.65 | $6.65 | 13,000 | — | — |
| 2024-01-03 | $7.05 | $7.05 | 38,500 | — | — |
| 2024-01-02 | $5.45 | $5.45 | 114,400 | — | — |