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
- 2021-01-08 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 | $4.60 | $4.60 | 792,600 | — | — |
| 2024-12-30 | $4.82 | $4.82 | 506,700 | — | — |
| 2024-12-27 | $4.73 | $4.73 | 680,300 | — | — |
| 2024-12-26 | $4.82 | $4.82 | 500,300 | — | — |
| 2024-12-24 | $4.79 | $4.79 | 364,400 | — | — |
| 2024-12-23 | $4.67 | $4.67 | 880,900 | — | — |
| 2024-12-20 | $4.71 | $4.71 | 1,365,100 | — | — |
| 2024-12-19 | $4.61 | $4.61 | 995,900 | — | — |
| 2024-12-18 | $4.65 | $4.65 | 1,150,200 | — | — |
| 2024-12-17 | $4.98 | $4.98 | 1,035,900 | — | — |
| 2024-12-16 | $5.03 | $5.03 | 665,200 | — | — |
| 2024-12-13 | $5.16 | $5.16 | 913,400 | — | — |
| 2024-12-12 | $5.15 | $5.15 | 559,500 | — | — |
| 2024-12-11 | $5.28 | $5.28 | 747,900 | — | — |
| 2024-12-10 | $5.09 | $5.09 | 688,600 | — | — |
| 2024-12-09 | $5.05 | $5.05 | 711,200 | — | — |
| 2024-12-06 | $5.22 | $5.22 | 1,005,900 | — | — |
| 2024-12-05 | $5.43 | $5.43 | 948,400 | — | — |
| 2024-12-04 | $5.24 | $5.24 | 648,200 | — | — |
| 2024-12-03 | $5.23 | $5.23 | 672,500 | — | — |
| 2024-12-02 | $5.43 | $5.43 | 797,000 | — | — |
| 2024-11-29 | $5.26 | $5.26 | 323,100 | — | — |
| 2024-11-27 | $5.35 | $5.35 | 491,100 | — | — |
| 2024-11-26 | $5.39 | $5.39 | 680,800 | — | — |
| 2024-11-25 | $5.49 | $5.49 | 1,632,700 | — | — |
| 2024-11-22 | $5.34 | $5.34 | 874,100 | — | — |
| 2024-11-21 | $5.22 | $5.22 | 979,200 | — | — |
| 2024-11-20 | $4.93 | $4.93 | 508,700 | — | — |
| 2024-11-19 | $4.96 | $4.96 | 918,300 | — | — |
| 2024-11-18 | $4.84 | $4.84 | 1,018,700 | — | — |
| 2024-11-15 | $4.95 | $4.95 | 1,064,400 | — | — |
| 2024-11-14 | $5.17 | $5.17 | 834,900 | — | — |
| 2024-11-13 | $5.26 | $5.26 | 992,200 | — | — |
| 2024-11-12 | $5.51 | $5.51 | 881,500 | — | — |
| 2024-11-11 | $5.96 | $5.96 | 1,298,700 | — | — |
| 2024-11-08 | $6.50 | $6.50 | 1,703,900 | — | — |
| 2024-11-07 | $6.23 | $6.23 | 2,088,200 | — | — |
| 2024-11-06 | $5.64 | $5.64 | 998,400 | — | — |
| 2024-11-05 | $5.48 | $5.48 | 474,500 | — | — |
| 2024-11-04 | $5.30 | $5.30 | 546,300 | — | — |
| 2024-11-01 | $5.33 | $5.33 | 509,700 | — | — |
| 2024-10-31 | $5.46 | $5.46 | 564,000 | — | — |
| 2024-10-30 | $5.64 | $5.64 | 629,100 | — | — |
| 2024-10-29 | $5.35 | $5.35 | 302,000 | — | — |
| 2024-10-28 | $5.39 | $5.39 | 565,900 | — | — |
| 2024-10-25 | $5.13 | $5.13 | 486,900 | — | — |
| 2024-10-24 | $5.16 | $5.16 | 308,400 | — | — |
| 2024-10-23 | $5.18 | $5.18 | 510,800 | — | — |
| 2024-10-22 | $5.33 | $5.33 | 356,500 | — | — |
| 2024-10-21 | $5.16 | $5.16 | 363,400 | — | — |
| 2024-10-18 | $5.14 | $5.14 | 542,500 | — | — |
| 2024-10-17 | $5.20 | $5.20 | 566,100 | — | — |
| 2024-10-16 | $5.40 | $5.40 | 435,600 | — | — |
| 2024-10-15 | $5.40 | $5.40 | 561,000 | — | — |
| 2024-10-14 | $5.24 | $5.24 | 388,000 | — | — |
| 2024-10-11 | $5.16 | $5.16 | 393,100 | — | — |
| 2024-10-10 | $5.04 | $5.04 | 904,900 | — | — |
| 2024-10-09 | $5.32 | $5.32 | 426,300 | — | — |
| 2024-10-08 | $5.35 | $5.35 | 561,900 | — | — |
| 2024-10-07 | $5.20 | $5.20 | 786,600 | — | — |
| 2024-10-04 | $5.75 | $5.75 | 513,200 | — | — |
| 2024-10-03 | $5.61 | $5.61 | 380,400 | — | — |
| 2024-10-02 | $5.68 | $5.68 | 596,600 | — | — |
| 2024-10-01 | $5.55 | $5.55 | 501,900 | — | — |
| 2024-09-30 | $5.55 | $5.55 | 447,200 | — | — |
| 2024-09-27 | $5.53 | $5.53 | 322,300 | — | — |
| 2024-09-26 | $5.62 | $5.62 | 555,300 | — | — |
| 2024-09-25 | $5.60 | $5.60 | 432,400 | — | — |
| 2024-09-24 | $5.61 | $5.61 | 407,400 | — | — |
| 2024-09-23 | $5.60 | $5.60 | 440,800 | — | — |
| 2024-09-20 | $5.73 | $5.73 | 991,300 | — | — |
| 2024-09-19 | $5.78 | $5.78 | 465,100 | — | — |
| 2024-09-18 | $5.57 | $5.57 | 954,300 | — | — |
| 2024-09-17 | $5.87 | $5.87 | 617,900 | — | — |
| 2024-09-16 | $5.86 | $5.86 | 621,900 | — | — |
| 2024-09-13 | $5.81 | $5.81 | 904,500 | — | — |
| 2024-09-12 | $5.63 | $5.63 | 519,100 | — | — |
| 2024-09-11 | $5.48 | $5.48 | 519,800 | — | — |
| 2024-09-10 | $5.45 | $5.45 | 571,700 | — | — |
| 2024-09-09 | $5.51 | $5.51 | 461,000 | — | — |
| 2024-09-06 | $5.47 | $5.47 | 826,000 | — | — |
| 2024-09-05 | $5.69 | $5.69 | 999,500 | — | — |
| 2024-09-04 | $5.83 | $5.83 | 623,900 | — | — |
| 2024-09-03 | $5.93 | $5.93 | 703,200 | — | — |
| 2024-08-30 | $6.23 | $6.23 | 655,800 | — | — |
| 2024-08-29 | $6.35 | $6.35 | 991,800 | — | — |
| 2024-08-28 | $6.47 | $6.47 | 762,500 | — | — |
| 2024-08-27 | $6.50 | $6.50 | 515,600 | — | — |
| 2024-08-26 | $6.50 | $6.50 | 1,207,800 | — | — |
| 2024-08-23 | $6.66 | $6.66 | 2,287,700 | — | — |
| 2024-08-22 | $6.07 | $6.07 | 851,700 | — | — |
| 2024-08-21 | $6.14 | $6.14 | 497,100 | — | — |
| 2024-08-20 | $6.19 | $6.19 | 702,000 | — | — |
| 2024-08-19 | $6.40 | $6.40 | 1,090,000 | — | — |
| 2024-08-16 | $6.49 | $6.49 | 1,887,000 | — | — |
| 2024-08-15 | $6.10 | $6.10 | 1,946,400 | — | — |
| 2024-08-14 | $5.95 | $5.95 | 938,200 | — | — |
| 2024-08-13 | $5.83 | $5.83 | 778,400 | — | — |
| 2024-08-12 | $5.72 | $5.72 | 1,185,800 | — | — |
| 2024-08-09 | $5.92 | $5.92 | 2,084,500 | — | — |
| 2024-08-08 | $5.95 | $5.95 | 1,270,200 | — | — |
| 2024-08-07 | $5.45 | $5.45 | 2,075,000 | — | — |
| 2024-08-06 | $5.46 | $5.46 | 1,194,800 | — | — |
| 2024-08-05 | $5.27 | $5.27 | 1,644,200 | — | — |
| 2024-08-02 | $5.56 | $5.56 | 802,600 | — | — |
| 2024-08-01 | $5.71 | $5.71 | 827,300 | — | — |
| 2024-07-31 | $5.95 | $5.95 | 818,200 | — | — |
| 2024-07-30 | $5.98 | $5.98 | 773,000 | — | — |
| 2024-07-29 | $5.76 | $5.76 | 737,600 | — | — |
| 2024-07-26 | $5.81 | $5.81 | 623,300 | — | — |
| 2024-07-25 | $5.63 | $5.63 | 949,500 | — | — |
| 2024-07-24 | $5.73 | $5.73 | 918,000 | — | — |
| 2024-07-23 | $5.95 | $5.95 | 768,500 | — | — |
| 2024-07-22 | $5.94 | $5.93 | 1,248,800 | — | — |
| 2024-07-19 | $5.78 | $5.78 | 859,800 | — | — |
| 2024-07-18 | $5.42 | $5.42 | 1,043,600 | — | — |
| 2024-07-17 | $5.68 | $5.68 | 880,600 | — | — |
| 2024-07-16 | $5.67 | $5.67 | 1,651,500 | — | — |
| 2024-07-15 | $5.50 | $5.50 | 1,670,600 | — | — |
| 2024-07-12 | $5.39 | $5.39 | 999,400 | — | — |
| 2024-07-11 | $5.28 | $5.28 | 1,659,700 | — | — |
| 2024-07-10 | $5.22 | $5.22 | 2,115,400 | — | — |
| 2024-07-09 | $4.93 | $4.93 | 945,200 | — | — |
| 2024-07-08 | $4.58 | $4.58 | 640,900 | — | — |
| 2024-07-05 | $4.49 | $4.49 | 640,300 | — | — |
| 2024-07-03 | $4.35 | $4.35 | 338,100 | — | — |
| 2024-07-02 | $4.30 | $4.30 | 824,000 | — | — |
| 2024-07-01 | $4.40 | $4.40 | 1,071,400 | — | — |
| 2024-06-28 | $4.06 | $4.06 | 13,719,700 | — | — |
| 2024-06-27 | $3.91 | $3.91 | 833,300 | — | — |
| 2024-06-26 | $3.86 | $3.86 | 755,000 | — | — |
| 2024-06-25 | $3.73 | $3.73 | 947,800 | — | — |
| 2024-06-24 | $3.81 | $3.81 | 567,900 | — | — |
| 2024-06-21 | $3.82 | $3.82 | 407,000 | — | — |
| 2024-06-20 | $3.73 | $3.73 | 585,400 | — | — |
| 2024-06-18 | $3.85 | $3.85 | 825,000 | — | — |
| 2024-06-17 | $3.99 | $3.99 | 668,800 | — | — |
| 2024-06-14 | $4.05 | $4.05 | 481,100 | — | — |
| 2024-06-13 | $4.20 | $4.20 | 459,100 | — | — |
| 2024-06-12 | $4.31 | $4.31 | 678,400 | — | — |
| 2024-06-11 | $4.29 | $4.29 | 569,400 | — | — |
| 2024-06-10 | $4.31 | $4.31 | 523,700 | — | — |
| 2024-06-07 | $4.46 | $4.46 | 289,100 | — | — |
| 2024-06-06 | $4.54 | $4.54 | 347,800 | — | — |
| 2024-06-05 | $4.53 | $4.53 | 428,500 | — | — |
| 2024-06-04 | $4.30 | $4.30 | 760,700 | — | — |
| 2024-06-03 | $4.55 | $4.55 | 686,100 | — | — |
| 2024-05-31 | $4.80 | $4.80 | 595,600 | — | — |
| 2024-05-30 | $4.81 | $4.81 | 617,100 | — | — |
| 2024-05-29 | $4.67 | $4.67 | 555,500 | — | — |
| 2024-05-28 | $4.75 | $4.75 | 974,700 | — | — |
| 2024-05-24 | $4.86 | $4.86 | 539,700 | — | — |
| 2024-05-23 | $4.74 | $4.74 | 512,600 | — | — |
| 2024-05-22 | $4.79 | $4.79 | 482,800 | — | — |
| 2024-05-21 | $4.79 | $4.79 | 666,400 | — | — |
| 2024-05-20 | $5.05 | $5.05 | 565,600 | — | — |
| 2024-05-17 | $5.00 | $5.00 | 539,800 | — | — |
| 2024-05-16 | $4.97 | $4.97 | 1,040,900 | — | — |
| 2024-05-15 | $5.00 | $5.00 | 1,002,300 | — | — |
| 2024-05-14 | $4.80 | $4.80 | 407,500 | — | — |
| 2024-05-13 | $4.81 | $4.81 | 513,300 | — | — |
| 2024-05-10 | $4.76 | $4.76 | 630,500 | — | — |
| 2024-05-09 | $4.90 | $4.90 | 897,800 | — | — |
| 2024-05-08 | $4.98 | $4.98 | 1,397,900 | — | — |
| 2024-05-07 | $5.11 | $5.11 | 4,037,200 | — | — |
| 2024-05-06 | $4.18 | $4.18 | 835,300 | — | — |
| 2024-05-03 | $4.07 | $4.07 | 639,600 | — | — |
| 2024-05-02 | $4.06 | $4.06 | 705,900 | — | — |
| 2024-05-01 | $3.99 | $3.99 | 578,300 | — | — |
| 2024-04-30 | $3.86 | $3.86 | 452,200 | — | — |
| 2024-04-29 | $3.71 | $3.71 | 358,500 | — | — |
| 2024-04-26 | $3.83 | $3.83 | 422,200 | — | — |
| 2024-04-25 | $3.70 | $3.70 | 475,000 | — | — |
| 2024-04-24 | $3.84 | $3.84 | 604,300 | — | — |
| 2024-04-23 | $3.73 | $3.73 | 697,900 | — | — |
| 2024-04-22 | $3.48 | $3.48 | 437,200 | — | — |
| 2024-04-19 | $3.40 | $3.40 | 619,400 | — | — |
| 2024-04-18 | $3.34 | $3.34 | 1,181,200 | — | — |
| 2024-04-17 | $3.36 | $3.36 | 882,600 | — | — |
| 2024-04-16 | $3.73 | $3.73 | 805,900 | — | — |
| 2024-04-15 | $3.73 | $3.73 | 909,400 | — | — |
| 2024-04-12 | $4.16 | $4.16 | 774,900 | — | — |
| 2024-04-11 | $4.31 | $4.31 | 585,700 | — | — |
| 2024-04-10 | $4.19 | $4.19 | 780,100 | — | — |
| 2024-04-09 | $4.35 | $4.35 | 1,170,500 | — | — |
| 2024-04-08 | $4.24 | $4.24 | 1,260,500 | — | — |
| 2024-04-05 | $4.09 | $4.09 | 1,999,700 | — | — |
| 2024-04-04 | $3.78 | $3.78 | 2,391,800 | — | — |
| 2024-04-03 | $3.38 | $3.38 | 586,700 | — | — |
| 2024-04-02 | $3.09 | $3.09 | 305,300 | — | — |
| 2024-04-01 | $3.12 | $3.12 | 378,100 | — | — |
| 2024-03-28 | $3.12 | $3.12 | 253,700 | — | — |
| 2024-03-27 | $3.03 | $3.03 | 329,700 | — | — |
| 2024-03-26 | $3.00 | $3.00 | 279,000 | — | — |
| 2024-03-25 | $2.96 | $2.96 | 282,900 | — | — |
| 2024-03-22 | $2.92 | $2.92 | 222,100 | — | — |
| 2024-03-21 | $2.95 | $2.95 | 289,200 | — | — |
| 2024-03-20 | $2.84 | $2.84 | 352,800 | — | — |
| 2024-03-19 | $2.78 | $2.78 | 435,300 | — | — |
| 2024-03-18 | $2.70 | $2.70 | 1,734,300 | — | — |
| 2024-03-15 | $3.04 | $3.04 | 606,900 | — | — |
| 2024-03-14 | $3.21 | $3.21 | 324,300 | — | — |
| 2024-03-13 | $3.23 | $3.23 | 254,500 | — | — |
| 2024-03-12 | $3.30 | $3.30 | 391,300 | — | — |
| 2024-03-11 | $3.30 | $3.30 | 746,400 | — | — |
| 2024-03-08 | $3.39 | $3.39 | 578,500 | — | — |
| 2024-03-07 | $3.43 | $3.43 | 2,225,500 | — | — |
| 2024-03-06 | $2.84 | $2.84 | 313,100 | — | — |
| 2024-03-05 | $2.87 | $2.87 | 198,200 | — | — |
| 2024-03-04 | $2.94 | $2.94 | 137,500 | — | — |
| 2024-03-01 | $2.98 | $2.98 | 229,700 | — | — |
| 2024-02-29 | $2.92 | $2.92 | 238,500 | — | — |
| 2024-02-28 | $2.93 | $2.93 | 95,500 | — | — |
| 2024-02-27 | $2.95 | $2.95 | 170,500 | — | — |
| 2024-02-26 | $3.00 | $3.00 | 298,400 | — | — |
| 2024-02-23 | $2.89 | $2.89 | 131,900 | — | — |
| 2024-02-22 | $2.87 | $2.87 | 232,600 | — | — |
| 2024-02-21 | $2.89 | $2.89 | 131,500 | — | — |
| 2024-02-20 | $2.88 | $2.88 | 488,600 | — | — |
| 2024-02-16 | $3.07 | $3.07 | 843,500 | — | — |
| 2024-02-15 | $2.96 | $2.96 | 250,800 | — | — |
| 2024-02-14 | $2.86 | $2.86 | 306,500 | — | — |
| 2024-02-13 | $2.81 | $2.81 | 352,900 | — | — |
| 2024-02-12 | $2.86 | $2.86 | 424,300 | — | — |
| 2024-02-09 | $2.97 | $2.97 | 327,500 | — | — |
| 2024-02-08 | $2.98 | $2.98 | 549,400 | — | — |
| 2024-02-07 | $3.03 | $3.03 | 882,100 | — | — |
| 2024-02-06 | $2.89 | $2.89 | 195,400 | — | — |
| 2024-02-05 | $2.88 | $2.88 | 241,200 | — | — |
| 2024-02-02 | $2.90 | $2.90 | 251,500 | — | — |
| 2024-02-01 | $2.91 | $2.91 | 185,600 | — | — |
| 2024-01-31 | $2.85 | $2.85 | 299,600 | — | — |
| 2024-01-30 | $2.95 | $2.95 | 432,200 | — | — |
| 2024-01-29 | $2.94 | $2.94 | 801,200 | — | — |
| 2024-01-26 | $2.59 | $2.59 | 433,400 | — | — |
| 2024-01-25 | $2.82 | $2.82 | 929,300 | — | — |
| 2024-01-24 | $2.73 | $2.73 | 632,400 | — | — |
| 2024-01-23 | $2.70 | $2.70 | 610,700 | — | — |
| 2024-01-22 | $2.59 | $2.59 | 524,700 | — | — |
| 2024-01-19 | $2.39 | $2.39 | 414,100 | — | — |
| 2024-01-18 | $2.23 | $2.23 | 866,400 | — | — |
| 2024-01-17 | $2.50 | $2.50 | 571,200 | — | — |
| 2024-01-16 | $2.35 | $2.35 | 741,400 | — | — |
| 2024-01-12 | $2.23 | $2.23 | 1,400,500 | — | — |
| 2024-01-11 | $2.07 | $2.07 | 523,800 | — | — |
| 2024-01-10 | $1.81 | $1.81 | 159,300 | — | — |
| 2024-01-09 | $1.82 | $1.82 | 95,800 | — | — |
| 2024-01-08 | $1.77 | $1.77 | 125,300 | — | — |
| 2024-01-05 | $1.77 | $1.77 | 252,900 | — | — |
| 2024-01-04 | $1.79 | $1.79 | 173,800 | — | — |
| 2024-01-03 | $1.65 | $1.65 | 189,900 | — | — |
| 2024-01-02 | $1.54 | $1.54 | 117,500 | — | — |