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
- 2021-02-09 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 | $3.79 | $3.79 | 48,800 | — | — |
| 2024-12-30 | $4.15 | $4.15 | 101,300 | — | — |
| 2024-12-27 | $4.18 | $4.18 | 36,300 | — | — |
| 2024-12-26 | $4.18 | $4.18 | 18,100 | — | — |
| 2024-12-24 | $4.10 | $4.10 | 25,100 | — | — |
| 2024-12-23 | $4.28 | $4.28 | 76,100 | — | — |
| 2024-12-20 | $4.65 | $4.65 | 116,600 | — | — |
| 2024-12-19 | $3.90 | $3.90 | 209,900 | — | — |
| 2024-12-18 | $3.34 | $3.34 | 117,800 | — | — |
| 2024-12-17 | $4.03 | $4.03 | 41,200 | — | — |
| 2024-12-16 | $3.96 | $3.96 | 37,700 | — | — |
| 2024-12-13 | $4.08 | $4.08 | 31,100 | — | — |
| 2024-12-12 | $3.87 | $3.87 | 28,500 | — | — |
| 2024-12-11 | $3.85 | $3.85 | 32,700 | — | — |
| 2024-12-10 | $4.25 | $4.25 | 77,900 | — | — |
| 2024-12-09 | $4.56 | $4.56 | 492,100 | — | — |
| 2024-12-06 | $3.07 | $3.07 | 152,900 | — | — |
| 2024-12-05 | $2.97 | $2.97 | 154,800 | — | — |
| 2024-12-04 | $2.89 | $2.89 | 23,600 | — | — |
| 2024-12-03 | $2.93 | $2.93 | 49,600 | — | — |
| 2024-12-02 | $2.81 | $2.81 | 65,200 | — | — |
| 2024-11-29 | $2.92 | $2.92 | 56,900 | — | — |
| 2024-11-27 | $2.95 | $2.95 | 89,500 | — | — |
| 2024-11-26 | $2.97 | $2.97 | 51,100 | — | — |
| 2024-11-25 | $3.03 | $3.03 | 41,100 | — | — |
| 2024-11-22 | $3.13 | $3.13 | 28,400 | — | — |
| 2024-11-21 | $3.07 | $3.07 | 27,200 | — | — |
| 2024-11-20 | $3.06 | $3.06 | 69,500 | — | — |
| 2024-11-19 | $3.24 | $3.24 | 34,100 | — | — |
| 2024-11-18 | $3.21 | $3.21 | 201,900 | — | — |
| 2024-11-15 | $3.10 | $3.10 | 84,900 | — | — |
| 2024-11-14 | $3.70 | $3.70 | 146,700 | — | — |
| 2024-11-13 | $3.26 | $3.26 | 49,600 | — | — |
| 2024-11-12 | $3.42 | $3.42 | 21,600 | — | — |
| 2024-11-11 | $3.19 | $3.19 | 45,000 | — | — |
| 2024-11-08 | $3.51 | $3.51 | 86,500 | — | — |
| 2024-11-07 | $3.27 | $3.27 | 112,100 | — | — |
| 2024-11-06 | $3.95 | $3.95 | 72,900 | — | — |
| 2024-11-05 | $4.14 | $4.14 | 60,700 | — | — |
| 2024-11-04 | $4.04 | $4.04 | 83,000 | — | — |
| 2024-11-01 | $3.88 | $3.88 | 206,800 | — | — |
| 2024-10-31 | $3.26 | $3.26 | 106,300 | — | — |
| 2024-10-30 | $3.11 | $3.11 | 106,400 | — | — |
| 2024-10-29 | $2.89 | $2.89 | 84,500 | — | — |
| 2024-10-28 | $2.92 | $2.92 | 43,800 | — | — |
| 2024-10-25 | $2.77 | $2.77 | 20,500 | — | — |
| 2024-10-24 | $2.69 | $2.69 | 26,400 | — | — |
| 2024-10-23 | $2.75 | $2.75 | 51,900 | — | — |
| 2024-10-22 | $2.85 | $2.85 | 37,700 | — | — |
| 2024-10-21 | $3.05 | $3.05 | 114,300 | — | — |
| 2024-10-18 | $3.01 | $3.01 | 111,600 | — | — |
| 2024-10-17 | $2.76 | $2.76 | 167,000 | — | — |
| 2024-10-16 | $3.11 | $3.11 | 1,268,000 | — | — |
| 2024-10-15 | $2.42 | $2.42 | 189,600 | — | — |
| 2024-10-14 | $2.47 | $2.47 | 22,000 | — | — |
| 2024-10-11 | $2.40 | $2.40 | 52,200 | — | — |
| 2024-10-10 | $2.52 | $2.52 | 50,100 | — | — |
| 2024-10-09 | $2.70 | $2.70 | 23,400 | — | — |
| 2024-10-08 | $2.67 | $2.67 | 12,700 | — | — |
| 2024-10-07 | $2.74 | $2.74 | 13,300 | — | — |
| 2024-10-04 | $2.62 | $2.62 | 22,300 | — | — |
| 2024-10-03 | $2.46 | $2.46 | 11,500 | — | — |
| 2024-10-02 | $2.59 | $2.59 | 5,200 | — | — |
| 2024-10-01 | $2.60 | $2.60 | 33,100 | — | — |
| 2024-09-30 | $2.70 | $2.70 | 19,800 | — | — |
| 2024-09-27 | $2.57 | $2.57 | 94,700 | — | — |
| 2024-09-26 | $2.67 | $2.67 | 20,400 | — | — |
| 2024-09-25 | $2.71 | $2.71 | 28,500 | — | — |
| 2024-09-24 | $2.83 | $2.83 | 16,900 | — | — |
| 2024-09-23 | $3.00 | $3.00 | 84,200 | — | — |
| 2024-09-20 | $3.39 | $3.39 | 126,300 | — | — |
| 2024-09-19 | $2.74 | $2.74 | 271,500 | — | — |
| 2024-09-18 | $2.56 | $2.56 | 16,500 | — | — |
| 2024-09-17 | $2.77 | $2.77 | 25,400 | — | — |
| 2024-09-16 | $2.70 | $2.70 | 9,700 | — | — |
| 2024-09-13 | $2.79 | $2.79 | 1,800 | — | — |
| 2024-09-12 | $2.77 | $2.77 | 2,200 | — | — |
| 2024-09-11 | $2.80 | $2.80 | 1,800 | — | — |
| 2024-09-10 | $2.75 | $2.75 | 17,000 | — | — |
| 2024-09-09 | $2.91 | $2.91 | 4,200 | — | — |
| 2024-09-06 | $2.84 | $2.84 | 7,300 | — | — |
| 2024-09-05 | $2.90 | $2.90 | 2,500 | — | — |
| 2024-09-04 | $2.82 | $2.82 | 19,000 | — | — |
| 2024-09-03 | $2.93 | $2.93 | 5,700 | — | — |
| 2024-08-30 | $2.94 | $2.94 | 5,500 | — | — |
| 2024-08-29 | $2.90 | $2.90 | 19,200 | — | — |
| 2024-08-28 | $2.95 | $2.95 | 40,000 | — | — |
| 2024-08-27 | $2.52 | $2.52 | 18,600 | — | — |
| 2024-08-26 | $2.81 | $2.81 | 8,800 | — | — |
| 2024-08-23 | $2.66 | $2.66 | 1,800 | — | — |
| 2024-08-22 | $2.70 | $2.70 | 1,200 | — | — |
| 2024-08-21 | $2.70 | $2.70 | 2,600 | — | — |
| 2024-08-20 | $2.74 | $2.74 | 9,500 | — | — |
| 2024-08-19 | $2.75 | $2.75 | 7,300 | — | — |
| 2024-08-16 | $2.43 | $2.43 | 7,000 | — | — |
| 2024-08-15 | $2.25 | $2.25 | 2,300 | — | — |
| 2024-08-14 | $2.21 | $2.21 | 9,900 | — | — |
| 2024-08-13 | $2.30 | $2.30 | 2,000 | — | — |
| 2024-08-12 | $2.35 | $2.35 | 9,900 | — | — |
| 2024-08-09 | $2.36 | $2.36 | 12,100 | — | — |
| 2024-08-08 | $2.71 | $2.71 | 2,000 | — | — |
| 2024-08-07 | $2.66 | $2.66 | 7,300 | — | — |
| 2024-08-06 | $2.70 | $2.70 | 13,300 | — | — |
| 2024-08-05 | $2.60 | $2.60 | 1,300 | — | — |
| 2024-08-02 | $2.60 | $2.60 | 7,800 | — | — |
| 2024-08-01 | $2.77 | $2.77 | 13,000 | — | — |
| 2024-07-31 | $2.78 | $2.77 | 1,900 | — | — |
| 2024-07-30 | $2.70 | $2.70 | 2,500 | — | — |
| 2024-07-29 | $2.77 | $2.77 | 10,200 | — | — |
| 2024-07-26 | $2.80 | $2.80 | 2,900 | — | — |
| 2024-07-25 | $2.86 | $2.86 | 2,500 | — | — |
| 2024-07-24 | $2.91 | $2.91 | 6,600 | — | — |
| 2024-07-23 | $2.70 | $2.70 | 14,800 | — | — |
| 2024-07-22 | $2.85 | $2.85 | 6,700 | — | — |
| 2024-07-19 | $2.84 | $2.84 | 4,600 | — | — |
| 2024-07-18 | $2.85 | $2.85 | 2,300 | — | — |
| 2024-07-17 | $2.92 | $2.92 | 3,800 | — | — |
| 2024-07-16 | $3.09 | $3.09 | 2,000 | — | — |
| 2024-07-15 | $2.90 | $2.90 | 9,200 | — | — |
| 2024-07-12 | $2.99 | $2.99 | 2,600 | — | — |
| 2024-07-11 | $2.92 | $2.92 | 11,200 | — | — |
| 2024-07-10 | $3.20 | $3.20 | 2,500 | — | — |
| 2024-07-09 | $2.87 | $2.87 | 38,900 | — | — |
| 2024-07-08 | $2.85 | $2.85 | 15,100 | — | — |
| 2024-07-05 | $2.87 | $2.87 | 2,000 | — | — |
| 2024-07-03 | $2.93 | $2.93 | 900 | — | — |
| 2024-07-02 | $2.86 | $2.86 | 7,300 | — | — |
| 2024-07-01 | $3.04 | $3.04 | 1,300 | — | — |
| 2024-06-28 | $3.10 | $3.10 | 12,700 | — | — |
| 2024-06-27 | $2.92 | $2.92 | 5,600 | — | — |
| 2024-06-26 | $2.83 | $2.83 | 3,000 | — | — |
| 2024-06-25 | $2.94 | $2.94 | 6,400 | — | — |
| 2024-06-24 | $2.96 | $2.96 | 22,800 | — | — |
| 2024-06-21 | $2.84 | $2.84 | 17,800 | — | — |
| 2024-06-20 | $2.77 | $2.77 | 18,000 | — | — |
| 2024-06-18 | $2.58 | $2.58 | 13,800 | — | — |
| 2024-06-17 | $3.25 | $3.25 | 2,900 | — | — |
| 2024-06-14 | $3.15 | $3.15 | 10,100 | — | — |
| 2024-06-13 | $3.23 | $3.23 | 8,800 | — | — |
| 2024-06-12 | $3.30 | $3.30 | 30,700 | — | — |
| 2024-06-11 | $3.39 | $3.39 | 18,400 | — | — |
| 2024-06-10 | $3.32 | $3.32 | 22,800 | — | — |
| 2024-06-07 | $2.94 | $2.94 | 9,300 | — | — |
| 2024-06-06 | $2.84 | $2.84 | 61,100 | — | — |
| 2024-06-05 | $2.73 | $2.73 | 10,900 | — | — |
| 2024-06-04 | $2.69 | $2.69 | 1,600 | — | — |
| 2024-06-03 | $2.67 | $2.67 | 11,100 | — | — |
| 2024-05-31 | $2.64 | $2.64 | 4,200 | — | — |
| 2024-05-30 | $2.64 | $2.64 | 10,200 | — | — |
| 2024-05-29 | $2.82 | $2.82 | 3,400 | — | — |
| 2024-05-28 | $2.72 | $2.72 | 3,500 | — | — |
| 2024-05-24 | $2.72 | $2.72 | 14,500 | — | — |
| 2024-05-23 | $2.59 | $2.59 | 48,000 | — | — |
| 2024-05-22 | $2.84 | $2.84 | 57,300 | — | — |
| 2024-05-21 | $2.91 | $2.91 | 355,100 | — | — |
| 2024-05-20 | $3.45 | $3.45 | 31,200 | — | — |
| 2024-05-17 | $3.63 | $3.63 | 12,200 | — | — |
| 2024-05-16 | $3.87 | $3.87 | 16,000 | — | — |
| 2024-05-15 | $4.00 | $4.00 | 1,800 | — | — |
| 2024-05-14 | $4.05 | $4.05 | 11,000 | — | — |
| 2024-05-13 | $4.09 | $4.09 | 12,200 | — | — |
| 2024-05-10 | $4.01 | $4.01 | 4,800 | — | — |
| 2024-05-09 | $4.00 | $4.00 | 4,000 | — | — |
| 2024-05-08 | $4.10 | $4.10 | 9,000 | — | — |
| 2024-05-07 | $4.09 | $4.09 | 14,500 | — | — |
| 2024-05-06 | $3.94 | $3.94 | 13,200 | — | — |
| 2024-05-03 | $4.03 | $4.03 | 2,500 | — | — |
| 2024-05-02 | $4.02 | $4.02 | 12,200 | — | — |
| 2024-05-01 | $4.10 | $4.10 | 300 | — | — |
| 2024-04-30 | $4.29 | $4.29 | 800 | — | — |
| 2024-04-29 | $4.19 | $4.19 | 2,700 | — | — |
| 2024-04-26 | $4.25 | $4.25 | 4,900 | — | — |
| 2024-04-25 | $4.01 | $4.01 | 700 | — | — |
| 2024-04-24 | $4.40 | $4.40 | 700 | — | — |
| 2024-04-23 | $4.36 | $4.36 | 900 | — | — |
| 2024-04-22 | $4.39 | $4.39 | 1,700 | — | — |
| 2024-04-19 | $4.29 | $4.29 | 900 | — | — |
| 2024-04-18 | $4.46 | $4.46 | 2,900 | — | — |
| 2024-04-17 | $4.60 | $4.60 | 3,600 | — | — |
| 2024-04-16 | $4.88 | $4.88 | 6,900 | — | — |
| 2024-04-15 | $4.61 | $4.61 | 3,100 | — | — |
| 2024-04-12 | $4.68 | $4.68 | 3,500 | — | — |
| 2024-04-11 | $4.50 | $4.50 | 700 | — | — |
| 2024-04-10 | $4.55 | $4.55 | 2,600 | — | — |
| 2024-04-09 | $4.46 | $4.46 | 1,600 | — | — |
| 2024-04-08 | $4.46 | $4.46 | 1,000 | — | — |
| 2024-04-05 | $4.34 | $4.34 | 4,100 | — | — |
| 2024-04-04 | $4.42 | $4.42 | 9,000 | — | — |
| 2024-04-03 | $4.46 | $4.46 | 4,300 | — | — |
| 2024-04-02 | $4.50 | $4.50 | 8,500 | — | — |
| 2024-04-01 | $4.29 | $4.29 | 5,400 | — | — |
| 2024-03-28 | $4.54 | $4.54 | 4,800 | — | — |
| 2024-03-27 | $4.22 | $4.22 | 2,300 | — | — |
| 2024-03-26 | $4.17 | $4.17 | 20,400 | — | — |
| 2024-03-25 | $4.25 | $4.25 | 24,000 | — | — |
| 2024-03-22 | $4.88 | $4.88 | 1,400 | — | — |
| 2024-03-21 | $4.69 | $4.69 | 5,700 | — | — |
| 2024-03-20 | $4.79 | $4.79 | 2,800 | — | — |
| 2024-03-19 | $4.80 | $4.80 | 31,100 | — | — |
| 2024-03-18 | $5.40 | $5.40 | 10,800 | — | — |
| 2024-03-15 | $5.52 | $5.52 | 98,400 | — | — |
| 2024-03-14 | $6.00 | $6.00 | 12,800 | — | — |
| 2024-03-13 | $5.79 | $5.79 | 29,900 | — | — |
| 2024-03-12 | $5.86 | $5.86 | 20,200 | — | — |
| 2024-03-11 | $5.49 | $5.49 | 16,500 | — | — |
| 2024-03-08 | $5.36 | $5.36 | 13,500 | — | — |
| 2024-03-07 | $5.32 | $5.32 | 22,000 | — | — |
| 2024-03-06 | $5.29 | $5.29 | 34,300 | — | — |
| 2024-03-05 | $4.99 | $4.99 | 24,600 | — | — |
| 2024-03-04 | $4.35 | $4.35 | 38,200 | — | — |
| 2024-03-01 | $4.41 | $4.41 | 20,000 | — | — |
| 2024-02-29 | $4.46 | $4.46 | 71,000 | — | — |
| 2024-02-28 | $4.22 | $4.22 | 13,400 | — | — |
| 2024-02-27 | $5.00 | $5.00 | 4,700 | — | — |
| 2024-02-26 | $4.99 | $4.99 | 4,900 | — | — |
| 2024-02-23 | $4.96 | $4.96 | 10,600 | — | — |
| 2024-02-22 | $4.91 | $4.91 | 8,300 | — | — |
| 2024-02-21 | $5.17 | $5.17 | 8,200 | — | — |
| 2024-02-20 | $5.24 | $5.24 | 11,500 | — | — |
| 2024-02-16 | $5.49 | $5.49 | 10,900 | — | — |
| 2024-02-15 | $5.55 | $5.55 | 55,500 | — | — |
| 2024-02-14 | $5.96 | $5.96 | 15,100 | — | — |
| 2024-02-13 | $5.77 | $5.77 | 2,200 | — | — |
| 2024-02-12 | $5.85 | $5.85 | 49,300 | — | — |
| 2024-02-09 | $5.97 | $5.97 | 13,900 | — | — |
| 2024-02-08 | $5.43 | $5.43 | 1,300 | — | — |
| 2024-02-07 | $5.54 | $5.54 | 13,100 | — | — |
| 2024-02-06 | $5.53 | $5.53 | 1,700 | — | — |
| 2024-02-05 | $5.53 | $5.53 | 10,900 | — | — |
| 2024-02-02 | $5.96 | $5.96 | 2,700 | — | — |
| 2024-02-01 | $5.90 | $5.90 | 5,000 | — | — |
| 2024-01-31 | $6.00 | $6.00 | 24,900 | — | — |
| 2024-01-30 | $5.87 | $5.87 | 1,900 | — | — |
| 2024-01-29 | $5.99 | $5.99 | 33,000 | — | — |
| 2024-01-26 | $5.98 | $5.98 | 6,000 | — | — |
| 2024-01-25 | $6.00 | $6.00 | 11,500 | — | — |
| 2024-01-24 | $6.00 | $6.00 | 12,900 | — | — |
| 2024-01-23 | $6.08 | $6.08 | 9,800 | — | — |
| 2024-01-22 | $5.81 | $5.81 | 5,700 | — | — |
| 2024-01-19 | $6.00 | $6.00 | 3,100 | — | — |
| 2024-01-18 | $6.13 | $6.13 | 78,100 | — | — |
| 2024-01-17 | $6.15 | $6.15 | 29,400 | — | — |
| 2024-01-16 | $6.03 | $6.03 | 21,600 | — | — |
| 2024-01-12 | $5.98 | $5.98 | 40,000 | — | — |
| 2024-01-11 | $6.22 | $6.22 | 22,900 | — | — |
| 2024-01-10 | $5.90 | $5.90 | 4,600 | — | — |
| 2024-01-09 | $5.94 | $5.94 | 4,900 | — | — |
| 2024-01-08 | $6.06 | $6.06 | 14,700 | — | — |
| 2024-01-05 | $5.82 | $5.82 | 24,100 | — | — |
| 2024-01-04 | $6.49 | $6.49 | 9,040 | — | — |
| 2024-01-03 | $6.89 | $6.89 | 5,020 | — | — |
| 2024-01-02 | $7.00 | $7.00 | 9,850 | — | — |