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
- 2015-05-15 to 2026-09-02
- 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 | $5.92 | $5.92 | 14,000 | — | — |
| 2024-12-30 | $6.04 | $6.04 | 31,600 | — | — |
| 2024-12-27 | $6.11 | $6.11 | 69,200 | — | — |
| 2024-12-26 | $6.15 | $6.15 | 43,400 | — | — |
| 2024-12-24 | $6.18 | $6.18 | 10,400 | — | — |
| 2024-12-23 | $6.09 | $6.09 | 50,200 | — | — |
| 2024-12-20 | $6.35 | $6.35 | 56,200 | — | — |
| 2024-12-19 | $6.22 | $6.22 | 123,000 | — | — |
| 2024-12-18 | $5.87 | $5.87 | 49,300 | — | — |
| 2024-12-17 | $5.90 | $5.90 | 58,800 | — | — |
| 2024-12-16 | $6.20 | $6.20 | 100,900 | — | — |
| 2024-12-13 | $6.30 | $6.30 | 101,000 | — | — |
| 2024-12-12 | $6.30 | $6.30 | 131,400 | — | — |
| 2024-12-11 | $6.09 | $6.09 | 134,000 | — | — |
| 2024-12-10 | $6.40 | $6.40 | 263,000 | — | — |
| 2024-12-09 | $6.04 | $6.04 | 299,200 | — | — |
| 2024-12-06 | $5.53 | $5.53 | 703,600 | — | — |
| 2024-12-05 | $5.45 | $5.45 | 72,151,900 | — | — |
| 2024-12-04 | $2.70 | $2.70 | 15,900 | — | — |
| 2024-12-03 | $2.65 | $2.65 | 5,100 | — | — |
| 2024-12-02 | $2.75 | $2.75 | 5,700 | — | — |
| 2024-11-29 | $2.79 | $2.79 | 14,000 | — | — |
| 2024-11-27 | $2.76 | $2.76 | 2,300 | — | — |
| 2024-11-26 | $2.76 | $2.76 | 9,200 | — | — |
| 2024-11-25 | $2.76 | $2.76 | 3,800 | — | — |
| 2024-11-22 | $2.74 | $2.74 | 3,900 | — | — |
| 2024-11-21 | $2.59 | $2.59 | 4,000 | — | — |
| 2024-11-20 | $2.66 | $2.66 | 8,700 | — | — |
| 2024-11-19 | $2.84 | $2.84 | 5,100 | — | — |
| 2024-11-18 | $2.84 | $2.84 | 6,500 | — | — |
| 2024-11-15 | $2.90 | $2.90 | 59,000 | — | — |
| 2024-11-14 | $3.86 | $3.86 | 26,500 | — | — |
| 2024-11-13 | $4.19 | $4.19 | 3,600 | — | — |
| 2024-11-12 | $4.24 | $4.24 | 10,900 | — | — |
| 2024-11-11 | $4.24 | $4.24 | 4,200 | — | — |
| 2024-11-08 | $4.05 | $4.05 | 13,300 | — | — |
| 2024-11-07 | $4.08 | $4.08 | 10,900 | — | — |
| 2024-11-06 | $4.16 | $4.16 | 23,100 | — | — |
| 2024-11-05 | $3.76 | $3.76 | 6,200 | — | — |
| 2024-11-04 | $3.92 | $3.91 | 4,000 | — | — |
| 2024-11-01 | $3.84 | $3.84 | 14,900 | — | — |
| 2024-10-31 | $3.85 | $3.85 | 26,900 | — | — |
| 2024-10-30 | $4.21 | $4.21 | 8,300 | — | — |
| 2024-10-29 | $4.25 | $4.25 | 10,900 | — | — |
| 2024-10-28 | $4.97 | $4.97 | 43,800 | — | — |
| 2024-10-25 | $4.70 | $4.70 | 88,900 | — | — |
| 2024-10-24 | $4.31 | $4.31 | 72,100 | — | — |
| 2024-10-23 | $4.01 | $4.01 | 56,300 | — | — |
| 2024-10-22 | $3.60 | $3.60 | 14,900 | — | — |
| 2024-10-21 | $3.46 | $3.46 | 47,300 | — | — |
| 2024-10-18 | $3.96 | $3.96 | 70,300 | — | — |
| 2024-10-17 | $3.18 | $3.18 | 32,900 | — | — |
| 2024-10-16 | $2.78 | $2.78 | 7,000 | — | — |
| 2024-10-15 | $2.82 | $2.82 | 1,900 | — | — |
| 2024-10-14 | $2.76 | $2.76 | 2,100 | — | — |
| 2024-10-11 | $2.81 | $2.81 | 700 | — | — |
| 2024-10-10 | $2.73 | $2.73 | 2,000 | — | — |
| 2024-10-09 | $2.72 | $2.72 | 1,600 | — | — |
| 2024-10-08 | $2.78 | $2.78 | 2,200 | — | — |
| 2024-10-07 | $2.90 | $2.90 | 16,300 | — | — |
| 2024-10-04 | $2.79 | $2.79 | 2,700 | — | — |
| 2024-10-03 | $2.81 | $2.81 | 700 | — | — |
| 2024-10-02 | $2.86 | $2.86 | 7,100 | — | — |
| 2024-10-01 | $2.85 | $2.85 | 9,500 | — | — |
| 2024-09-30 | $2.73 | $2.73 | 1,800 | — | — |
| 2024-09-27 | $2.72 | $2.72 | 6,500 | — | — |
| 2024-09-26 | $2.73 | $2.73 | 11,300 | — | — |
| 2024-09-25 | $2.73 | $2.73 | 6,400 | — | — |
| 2024-09-24 | $2.83 | $2.83 | 20,200 | — | — |
| 2024-09-23 | $2.97 | $2.97 | 7,300 | — | — |
| 2024-09-20 | $2.93 | $2.93 | 6,800 | — | — |
| 2024-09-19 | $2.93 | $2.93 | 9,100 | — | — |
| 2024-09-18 | $2.90 | $2.90 | 700 | — | — |
| 2024-09-17 | $2.91 | $2.90 | 3,800 | — | — |
| 2024-09-16 | $2.89 | $2.89 | 3,500 | — | — |
| 2024-09-13 | $2.79 | $2.79 | 3,400 | — | — |
| 2024-09-12 | $2.78 | $2.78 | 18,300 | — | — |
| 2024-09-11 | $2.86 | $2.86 | 12,000 | — | — |
| 2024-09-10 | $2.76 | $2.76 | 7,200 | — | — |
| 2024-09-09 | $2.85 | $2.85 | 14,300 | — | — |
| 2024-09-06 | $2.78 | $2.78 | 4,100 | — | — |
| 2024-09-05 | $2.86 | $2.86 | 500 | — | — |
| 2024-09-04 | $2.86 | $2.86 | 5,700 | — | — |
| 2024-09-03 | $2.71 | $2.71 | 12,200 | — | — |
| 2024-08-30 | $3.11 | $3.11 | 3,300 | — | — |
| 2024-08-29 | $2.93 | $2.93 | 2,400 | — | — |
| 2024-08-28 | $2.86 | $2.86 | 3,200 | — | — |
| 2024-08-27 | $3.16 | $3.16 | 19,900 | — | — |
| 2024-08-26 | $3.07 | $3.07 | 30,600 | — | — |
| 2024-08-23 | $2.83 | $2.83 | 1,800 | — | — |
| 2024-08-22 | $2.81 | $2.81 | 1,600 | — | — |
| 2024-08-21 | $2.70 | $2.70 | 2,400 | — | — |
| 2024-08-20 | $2.66 | $2.66 | 3,000 | — | — |
| 2024-08-19 | $2.71 | $2.71 | 9,400 | — | — |
| 2024-08-16 | $2.65 | $2.65 | 2,200 | — | — |
| 2024-08-15 | $2.77 | $2.77 | 4,300 | — | — |
| 2024-08-14 | $2.66 | $2.66 | 10,800 | — | — |
| 2024-08-13 | $2.99 | $2.99 | 10,900 | — | — |
| 2024-08-12 | $2.92 | $2.92 | 2,900 | — | — |
| 2024-08-09 | $2.66 | $2.66 | 2,700 | — | — |
| 2024-08-08 | $2.66 | $2.66 | 8,200 | — | — |
| 2024-08-07 | $2.62 | $2.62 | 2,400 | — | — |
| 2024-08-06 | $2.59 | $2.59 | 2,300 | — | — |
| 2024-08-05 | $2.60 | $2.60 | 4,500 | — | — |
| 2024-08-02 | $2.68 | $2.68 | 5,500 | — | — |
| 2024-08-01 | $2.93 | $2.93 | 3,800 | — | — |
| 2024-07-31 | $2.77 | $2.77 | 1,500 | — | — |
| 2024-07-30 | $2.62 | $2.62 | 30,300 | — | — |
| 2024-07-29 | $2.66 | $2.66 | 21,800 | — | — |
| 2024-07-26 | $2.66 | $2.66 | 21,100 | — | — |
| 2024-07-25 | $2.86 | $2.86 | 7,200 | — | — |
| 2024-07-24 | $2.93 | $2.93 | 3,300 | — | — |
| 2024-07-23 | $3.02 | $3.02 | 6,900 | — | — |
| 2024-07-22 | $3.08 | $3.08 | 1,600 | — | — |
| 2024-07-19 | $3.00 | $3.00 | 5,600 | — | — |
| 2024-07-18 | $3.08 | $3.08 | 12,700 | — | — |
| 2024-07-17 | $3.07 | $3.07 | 35,900 | — | — |
| 2024-07-16 | $3.00 | $3.00 | 4,300 | — | — |
| 2024-07-15 | $3.06 | $3.06 | 2,500 | — | — |
| 2024-07-12 | $3.23 | $3.23 | 1,000 | — | — |
| 2024-07-11 | $3.18 | $3.18 | 6,000 | — | — |
| 2024-07-10 | $3.05 | $3.05 | 16,900 | — | — |
| 2024-07-09 | $3.18 | $3.18 | 28,700 | — | — |
| 2024-07-08 | $2.95 | $2.95 | 2,900 | — | — |
| 2024-07-05 | $3.02 | $3.02 | 6,400 | — | — |
| 2024-07-03 | $3.00 | $3.00 | 1,500 | — | — |
| 2024-07-02 | $3.02 | $3.02 | 5,200 | — | — |
| 2024-07-01 | $3.10 | $3.10 | 4,700 | — | — |
| 2024-06-28 | $3.15 | $3.15 | 800 | — | — |
| 2024-06-27 | $3.12 | $3.12 | 11,900 | — | — |
| 2024-06-26 | $3.22 | $3.22 | 6,400 | — | — |
| 2024-06-25 | $3.15 | $3.15 | 2,000 | — | — |
| 2024-06-24 | $3.25 | $3.25 | 46,000 | — | — |
| 2024-06-21 | $3.02 | $3.02 | 15,800 | — | — |
| 2024-06-20 | $3.01 | $3.01 | 13,600 | — | — |
| 2024-06-18 | $3.05 | $3.05 | 6,400 | — | — |
| 2024-06-17 | $3.16 | $3.16 | 8,900 | — | — |
| 2024-06-14 | $3.17 | $3.17 | 3,900 | — | — |
| 2024-06-13 | $3.12 | $3.12 | 1,200 | — | — |
| 2024-06-12 | $2.93 | $2.93 | 800 | — | — |
| 2024-06-11 | $2.89 | $2.89 | 1,400 | — | — |
| 2024-06-10 | $2.85 | $2.85 | 8,000 | — | — |
| 2024-06-07 | $2.93 | $2.93 | 4,000 | — | — |
| 2024-06-06 | $2.99 | $2.99 | 4,400 | — | — |
| 2024-06-05 | $2.91 | $2.91 | 12,300 | — | — |
| 2024-06-04 | $2.95 | $2.95 | 2,600 | — | — |
| 2024-06-03 | $2.88 | $2.88 | 20,800 | — | — |
| 2024-05-31 | $3.06 | $3.06 | 26,800 | — | — |
| 2024-05-30 | $3.07 | $3.07 | 6,800 | — | — |
| 2024-05-29 | $3.14 | $3.14 | 13,500 | — | — |
| 2024-05-28 | $3.24 | $3.24 | 17,600 | — | — |
| 2024-05-24 | $2.93 | $2.93 | 67,400 | — | — |
| 2024-05-23 | $2.84 | $2.84 | 12,700 | — | — |
| 2024-05-22 | $2.78 | $2.78 | 23,700 | — | — |
| 2024-05-21 | $3.11 | $3.11 | 14,000 | — | — |
| 2024-05-20 | $3.10 | $3.10 | 63,100 | — | — |
| 2024-05-17 | $3.05 | $3.05 | 63,200 | — | — |
| 2024-05-16 | $3.27 | $3.27 | 146,000 | — | — |
| 2024-05-15 | $2.90 | $2.90 | 96,100 | — | — |
| 2024-05-14 | $2.68 | $2.68 | 362,500 | — | — |
| 2024-05-13 | $2.04 | $2.04 | 2,600 | — | — |
| 2024-05-10 | $2.06 | $2.06 | 13,400 | — | — |
| 2024-05-09 | $2.08 | $2.08 | 90,100 | — | — |
| 2024-05-08 | $1.98 | $1.98 | 48,900 | — | — |
| 2024-05-07 | $2.01 | $2.01 | 6,700 | — | — |
| 2024-05-06 | $2.00 | $2.00 | 14,100 | — | — |
| 2024-05-03 | $1.96 | $1.96 | 9,300 | — | — |
| 2024-05-02 | $1.99 | $1.99 | 5,400 | — | — |
| 2024-05-01 | $2.05 | $2.05 | 10,500 | — | — |
| 2024-04-30 | $2.05 | $2.05 | 700 | — | — |
| 2024-04-29 | $2.04 | $2.04 | 7,800 | — | — |
| 2024-04-26 | $2.09 | $2.09 | 9,600 | — | — |
| 2024-04-25 | $1.90 | $1.90 | 2,900 | — | — |
| 2024-04-24 | $2.06 | $2.06 | 19,700 | — | — |
| 2024-04-23 | $2.03 | $2.03 | 6,800 | — | — |
| 2024-04-22 | $2.12 | $2.12 | 65,800 | — | — |
| 2024-04-19 | $2.06 | $2.06 | 13,600 | — | — |
| 2024-04-18 | $1.95 | $1.95 | 17,300 | — | — |
| 2024-04-17 | $2.03 | $2.03 | 67,100 | — | — |
| 2024-04-16 | $1.92 | $1.92 | 16,100 | — | — |
| 2024-04-15 | $1.89 | $1.89 | 6,400 | — | — |
| 2024-04-12 | $1.96 | $1.96 | 2,800 | — | — |
| 2024-04-11 | $1.98 | $1.98 | 39,000 | — | — |
| 2024-04-10 | $2.03 | $2.03 | 6,900 | — | — |
| 2024-04-09 | $2.04 | $2.04 | 7,600 | — | — |
| 2024-04-08 | $2.09 | $2.09 | 15,100 | — | — |
| 2024-04-05 | $2.15 | $2.15 | 22,200 | — | — |
| 2024-04-04 | $2.09 | $2.09 | 9,500 | — | — |
| 2024-04-03 | $2.03 | $2.03 | 23,900 | — | — |
| 2024-04-02 | $2.00 | $2.00 | 40,900 | — | — |
| 2024-04-01 | $2.05 | $2.05 | 22,500 | — | — |
| 2024-03-28 | $2.21 | $2.21 | 28,900 | — | — |
| 2024-03-27 | $2.30 | $2.30 | 10,700 | — | — |
| 2024-03-26 | $2.33 | $2.33 | 44,500 | — | — |
| 2024-03-25 | $2.30 | $2.30 | 4,600 | — | — |
| 2024-03-22 | $2.25 | $2.25 | 14,600 | — | — |
| 2024-03-21 | $2.27 | $2.27 | 225,400 | — | — |
| 2024-03-20 | $2.42 | $2.42 | 7,600 | — | — |
| 2024-03-19 | $2.42 | $2.42 | 13,200 | — | — |
| 2024-03-18 | $2.47 | $2.47 | 23,800 | — | — |
| 2024-03-15 | $2.55 | $2.55 | 2,400 | — | — |
| 2024-03-14 | $2.52 | $2.52 | 2,900 | — | — |
| 2024-03-13 | $2.52 | $2.52 | 2,300 | — | — |
| 2024-03-12 | $2.51 | $2.51 | 6,600 | — | — |
| 2024-03-11 | $2.45 | $2.45 | 7,000 | — | — |
| 2024-03-08 | $2.51 | $2.51 | 3,000 | — | — |
| 2024-03-07 | $2.47 | $2.47 | 3,400 | — | — |
| 2024-03-06 | $2.51 | $2.51 | 7,900 | — | — |
| 2024-03-05 | $2.60 | $2.60 | 7,100 | — | — |
| 2024-03-04 | $2.66 | $2.66 | 16,100 | — | — |
| 2024-03-01 | $2.75 | $2.75 | 8,700 | — | — |
| 2024-02-29 | $2.85 | $2.85 | 4,700 | — | — |
| 2024-02-28 | $2.87 | $2.87 | 8,000 | — | — |
| 2024-02-27 | $2.95 | $2.95 | 5,500 | — | — |
| 2024-02-26 | $2.92 | $2.92 | 9,600 | — | — |
| 2024-02-23 | $2.77 | $2.77 | 7,300 | — | — |
| 2024-02-22 | $2.90 | $2.90 | 13,900 | — | — |
| 2024-02-21 | $3.04 | $3.04 | 7,500 | — | — |
| 2024-02-20 | $3.07 | $3.07 | 45,200 | — | — |
| 2024-02-16 | $2.85 | $2.85 | 50,600 | — | — |
| 2024-02-15 | $2.95 | $2.95 | 85,300 | — | — |
| 2024-02-14 | $2.67 | $2.67 | 15,500 | — | — |
| 2024-02-13 | $2.55 | $2.55 | 17,300 | — | — |
| 2024-02-12 | $2.53 | $2.53 | 16,800 | — | — |
| 2024-02-09 | $2.52 | $2.52 | 16,100 | — | — |
| 2024-02-08 | $2.46 | $2.46 | 10,100 | — | — |
| 2024-02-07 | $2.45 | $2.45 | 27,400 | — | — |
| 2024-02-06 | $2.61 | $2.61 | 31,200 | — | — |
| 2024-02-05 | $2.39 | $2.39 | 10,900 | — | — |
| 2024-02-02 | $2.54 | $2.54 | 19,800 | — | — |
| 2024-02-01 | $2.42 | $2.42 | 18,100 | — | — |
| 2024-01-31 | $2.39 | $2.39 | 4,300 | — | — |
| 2024-01-30 | $2.44 | $2.44 | 22,400 | — | — |
| 2024-01-29 | $2.43 | $2.43 | 10,800 | — | — |
| 2024-01-26 | $2.54 | $2.54 | 9,200 | — | — |
| 2024-01-25 | $2.56 | $2.56 | 1,300 | — | — |
| 2024-01-24 | $2.50 | $2.50 | 18,400 | — | — |
| 2024-01-23 | $2.46 | $2.46 | 7,100 | — | — |
| 2024-01-22 | $2.54 | $2.54 | 5,500 | — | — |
| 2024-01-19 | $2.54 | $2.54 | 11,000 | — | — |
| 2024-01-18 | $2.63 | $2.63 | 19,800 | — | — |
| 2024-01-17 | $2.56 | $2.56 | 13,000 | — | — |
| 2024-01-16 | $2.56 | $2.56 | 13,800 | — | — |
| 2024-01-12 | $2.65 | $2.65 | 17,100 | — | — |
| 2024-01-11 | $2.76 | $2.76 | 26,900 | — | — |
| 2024-01-10 | $2.79 | $2.79 | 23,600 | — | — |
| 2024-01-09 | $2.74 | $2.74 | 7,500 | — | — |
| 2024-01-08 | $2.71 | $2.71 | 6,600 | — | — |
| 2024-01-05 | $2.71 | $2.71 | 17,400 | — | — |
| 2024-01-04 | $2.70 | $2.70 | 33,100 | — | — |
| 2024-01-03 | $2.85 | $2.85 | 21,700 | — | — |
| 2024-01-02 | $2.91 | $2.91 | 73,400 | — | — |