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
- 2020-11-23 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 | $6.23 | $6.58 | 281,900 | — | — |
| 2024-12-30 | $6.21 | $6.56 | 334,900 | — | — |
| 2024-12-27 | $6.10 | $6.45 | 321,900 | — | — |
| 2024-12-26 | $6.29 | $6.65 | 241,700 | — | — |
| 2024-12-24 | $6.24 | $6.59 | 141,600 | — | — |
| 2024-12-23 | $6.27 | $6.62 | 439,000 | — | — |
| 2024-12-20 | $6.51 | $6.72 | 1,066,300 | — | — |
| 2024-12-19 | $6.39 | $6.60 | 481,800 | — | — |
| 2024-12-18 | $6.37 | $6.58 | 778,500 | — | — |
| 2024-12-17 | $6.61 | $6.82 | 500,700 | — | — |
| 2024-12-16 | $6.73 | $6.95 | 500,800 | — | — |
| 2024-12-13 | $6.75 | $6.97 | 833,100 | — | — |
| 2024-12-12 | $6.75 | $6.97 | 475,500 | — | — |
| 2024-12-11 | $6.92 | $7.14 | 1,050,000 | — | — |
| 2024-12-10 | $6.98 | $7.21 | 1,275,300 | — | — |
| 2024-12-09 | $6.62 | $6.83 | 534,100 | — | — |
| 2024-12-06 | $6.95 | $7.17 | 485,700 | — | — |
| 2024-12-05 | $6.87 | $7.09 | 499,800 | — | — |
| 2024-12-04 | $6.95 | $7.17 | 743,400 | — | — |
| 2024-12-03 | $6.68 | $6.90 | 1,949,300 | — | — |
| 2024-12-02 | $6.94 | $7.16 | 939,100 | — | — |
| 2024-11-29 | $6.65 | $6.86 | 437,900 | — | — |
| 2024-11-27 | $6.73 | $6.95 | 601,300 | — | — |
| 2024-11-26 | $6.77 | $6.99 | 1,255,200 | — | — |
| 2024-11-25 | $6.16 | $6.36 | 706,700 | — | — |
| 2024-11-22 | $6.08 | $6.28 | 519,500 | — | — |
| 2024-11-21 | $5.93 | $6.12 | 440,400 | — | — |
| 2024-11-20 | $5.93 | $6.12 | 350,200 | — | — |
| 2024-11-19 | $5.94 | $6.13 | 741,700 | — | — |
| 2024-11-18 | $5.86 | $6.05 | 889,600 | — | — |
| 2024-11-15 | $5.32 | $5.49 | 427,400 | — | — |
| 2024-11-14 | $5.27 | $5.44 | 552,700 | — | — |
| 2024-11-13 | $5.28 | $5.45 | 535,800 | — | — |
| 2024-11-12 | $5.34 | $5.51 | 755,600 | — | — |
| 2024-11-11 | $5.32 | $5.49 | 662,700 | — | — |
| 2024-11-08 | $5.36 | $5.53 | 1,072,500 | — | — |
| 2024-11-07 | $5.36 | $5.53 | 1,215,000 | — | — |
| 2024-11-06 | $4.93 | $5.09 | 2,142,200 | — | — |
| 2024-11-05 | $4.19 | $4.33 | 447,000 | — | — |
| 2024-11-04 | $4.05 | $4.18 | 163,200 | — | — |
| 2024-11-01 | $4.08 | $4.21 | 228,200 | — | — |
| 2024-10-31 | $4.10 | $4.23 | 344,300 | — | — |
| 2024-10-30 | $4.15 | $4.28 | 213,000 | — | — |
| 2024-10-29 | $4.18 | $4.31 | 348,600 | — | — |
| 2024-10-28 | $4.17 | $4.30 | 302,200 | — | — |
| 2024-10-25 | $4.15 | $4.28 | 197,700 | — | — |
| 2024-10-24 | $4.15 | $4.28 | 230,900 | — | — |
| 2024-10-23 | $4.13 | $4.26 | 196,700 | — | — |
| 2024-10-22 | $4.13 | $4.26 | 188,000 | — | — |
| 2024-10-21 | $4.09 | $4.22 | 234,000 | — | — |
| 2024-10-18 | $4.18 | $4.31 | 274,000 | — | — |
| 2024-10-17 | $4.17 | $4.30 | 272,800 | — | — |
| 2024-10-16 | $4.16 | $4.29 | 384,700 | — | — |
| 2024-10-15 | $4.00 | $4.13 | 291,100 | — | — |
| 2024-10-14 | $4.03 | $4.16 | 195,700 | — | — |
| 2024-10-11 | $4.01 | $4.14 | 211,900 | — | — |
| 2024-10-10 | $4.01 | $4.14 | 494,800 | — | — |
| 2024-10-09 | $3.97 | $4.10 | 464,800 | — | — |
| 2024-10-08 | $3.88 | $4.01 | 431,000 | — | — |
| 2024-10-07 | $3.86 | $3.98 | 338,700 | — | — |
| 2024-10-04 | $3.87 | $3.99 | 1,005,600 | — | — |
| 2024-10-03 | $3.74 | $3.86 | 301,800 | — | — |
| 2024-10-02 | $3.73 | $3.85 | 409,800 | — | — |
| 2024-10-01 | $3.74 | $3.86 | 1,129,500 | — | — |
| 2024-09-30 | $3.63 | $3.75 | 350,900 | — | — |
| 2024-09-27 | $3.53 | $3.64 | 1,091,100 | — | — |
| 2024-09-26 | $3.47 | $3.58 | 388,400 | — | — |
| 2024-09-25 | $3.58 | $3.70 | 330,100 | — | — |
| 2024-09-24 | $3.64 | $3.76 | 306,900 | — | — |
| 2024-09-23 | $3.60 | $3.72 | 267,400 | — | — |
| 2024-09-20 | $3.62 | $3.74 | 1,458,800 | — | — |
| 2024-09-19 | $3.72 | $3.84 | 1,108,400 | — | — |
| 2024-09-18 | $3.62 | $3.74 | 478,900 | — | — |
| 2024-09-17 | $3.60 | $3.72 | 283,600 | — | — |
| 2024-09-16 | $3.53 | $3.64 | 330,100 | — | — |
| 2024-09-13 | $3.57 | $3.69 | 683,200 | — | — |
| 2024-09-12 | $3.50 | $3.61 | 322,600 | — | — |
| 2024-09-11 | $3.50 | $3.61 | 231,300 | — | — |
| 2024-09-10 | $3.50 | $3.61 | 380,000 | — | — |
| 2024-09-09 | $3.41 | $3.52 | 397,500 | — | — |
| 2024-09-06 | $3.32 | $3.43 | 419,200 | — | — |
| 2024-09-05 | $3.47 | $3.58 | 358,400 | — | — |
| 2024-09-04 | $3.49 | $3.60 | 309,900 | — | — |
| 2024-09-03 | $3.41 | $3.52 | 419,600 | — | — |
| 2024-08-30 | $3.45 | $3.56 | 356,300 | — | — |
| 2024-08-29 | $3.40 | $3.51 | 313,200 | — | — |
| 2024-08-28 | $3.32 | $3.43 | 266,000 | — | — |
| 2024-08-27 | $3.31 | $3.42 | 334,500 | — | — |
| 2024-08-26 | $3.38 | $3.49 | 249,300 | — | — |
| 2024-08-23 | $3.40 | $3.51 | 407,900 | — | — |
| 2024-08-22 | $3.26 | $3.37 | 176,800 | — | — |
| 2024-08-21 | $3.31 | $3.42 | 187,800 | — | — |
| 2024-08-20 | $3.26 | $3.37 | 199,700 | — | — |
| 2024-08-19 | $3.32 | $3.43 | 291,000 | — | — |
| 2024-08-16 | $3.29 | $3.40 | 419,500 | — | — |
| 2024-08-15 | $3.23 | $3.33 | 1,061,700 | — | — |
| 2024-08-14 | $3.11 | $3.21 | 404,500 | — | — |
| 2024-08-13 | $3.13 | $3.23 | 445,200 | — | — |
| 2024-08-12 | $3.04 | $3.14 | 625,900 | — | — |
| 2024-08-09 | $3.03 | $3.13 | 261,600 | — | — |
| 2024-08-08 | $3.17 | $3.27 | 329,100 | — | — |
| 2024-08-07 | $3.08 | $3.18 | 642,700 | — | — |
| 2024-08-06 | $3.38 | $3.49 | 641,700 | — | — |
| 2024-08-05 | $3.38 | $3.49 | 603,800 | — | — |
| 2024-08-02 | $3.66 | $3.78 | 558,500 | — | — |
| 2024-08-01 | $3.77 | $3.89 | 546,300 | — | — |
| 2024-07-31 | $3.83 | $3.95 | 1,184,300 | — | — |
| 2024-07-30 | $3.87 | $3.99 | 391,200 | — | — |
| 2024-07-29 | $3.86 | $3.98 | 609,800 | — | — |
| 2024-07-26 | $3.79 | $3.91 | 417,800 | — | — |
| 2024-07-25 | $3.74 | $3.86 | 602,900 | — | — |
| 2024-07-24 | $3.67 | $3.79 | 364,900 | — | — |
| 2024-07-23 | $3.73 | $3.85 | 675,600 | — | — |
| 2024-07-22 | $3.65 | $3.77 | 526,900 | — | — |
| 2024-07-19 | $3.48 | $3.59 | 160,200 | — | — |
| 2024-07-18 | $3.51 | $3.62 | 342,800 | — | — |
| 2024-07-17 | $3.63 | $3.75 | 523,700 | — | — |
| 2024-07-16 | $3.71 | $3.83 | 678,400 | — | — |
| 2024-07-15 | $3.49 | $3.60 | 464,000 | — | — |
| 2024-07-12 | $3.38 | $3.49 | 347,000 | — | — |
| 2024-07-11 | $3.46 | $3.57 | 664,200 | — | — |
| 2024-07-10 | $3.17 | $3.27 | 232,000 | — | — |
| 2024-07-09 | $3.15 | $3.25 | 350,100 | — | — |
| 2024-07-08 | $3.11 | $3.21 | 197,700 | — | — |
| 2024-07-05 | $3.20 | $3.20 | 181,600 | — | — |
| 2024-07-03 | $3.25 | $3.25 | 127,900 | — | — |
| 2024-07-02 | $3.25 | $3.25 | 213,200 | — | — |
| 2024-07-01 | $3.31 | $3.31 | 673,200 | — | — |
| 2024-06-28 | $3.23 | $3.23 | 3,003,900 | — | — |
| 2024-06-27 | $3.18 | $3.18 | 622,000 | — | — |
| 2024-06-26 | $2.97 | $2.97 | 549,600 | — | — |
| 2024-06-25 | $3.02 | $3.02 | 617,500 | — | — |
| 2024-06-24 | $3.15 | $3.15 | 166,100 | — | — |
| 2024-06-21 | $3.21 | $3.21 | 500,100 | — | — |
| 2024-06-20 | $3.26 | $3.26 | 303,500 | — | — |
| 2024-06-18 | $3.29 | $3.29 | 232,900 | — | — |
| 2024-06-17 | $3.39 | $3.39 | 172,900 | — | — |
| 2024-06-14 | $3.35 | $3.35 | 225,300 | — | — |
| 2024-06-13 | $3.44 | $3.44 | 154,700 | — | — |
| 2024-06-12 | $3.51 | $3.51 | 204,300 | — | — |
| 2024-06-11 | $3.46 | $3.46 | 218,300 | — | — |
| 2024-06-10 | $3.43 | $3.43 | 261,400 | — | — |
| 2024-06-07 | $3.47 | $3.47 | 211,700 | — | — |
| 2024-06-06 | $3.71 | $3.71 | 182,900 | — | — |
| 2024-06-05 | $3.71 | $3.71 | 288,700 | — | — |
| 2024-06-04 | $3.64 | $3.64 | 415,600 | — | — |
| 2024-06-03 | $3.56 | $3.56 | 287,600 | — | — |
| 2024-05-31 | $3.63 | $3.63 | 257,500 | — | — |
| 2024-05-30 | $3.69 | $3.69 | 222,600 | — | — |
| 2024-05-29 | $3.63 | $3.63 | 357,200 | — | — |
| 2024-05-28 | $3.74 | $3.74 | 491,300 | — | — |
| 2024-05-24 | $3.84 | $3.84 | 476,800 | — | — |
| 2024-05-23 | $3.79 | $3.79 | 602,700 | — | — |
| 2024-05-22 | $3.89 | $3.89 | 1,041,300 | — | — |
| 2024-05-21 | $3.85 | $3.85 | 2,536,200 | — | — |
| 2024-05-20 | $3.72 | $3.72 | 712,200 | — | — |
| 2024-05-17 | $3.60 | $3.60 | 947,600 | — | — |
| 2024-05-16 | $3.50 | $3.50 | 223,900 | — | — |
| 2024-05-15 | $3.48 | $3.48 | 204,500 | — | — |
| 2024-05-14 | $3.50 | $3.50 | 384,400 | — | — |
| 2024-05-13 | $3.45 | $3.45 | 294,800 | — | — |
| 2024-05-10 | $3.35 | $3.35 | 517,700 | — | — |
| 2024-05-09 | $3.50 | $3.50 | 453,200 | — | — |
| 2024-05-08 | $3.50 | $3.50 | 412,300 | — | — |
| 2024-05-07 | $3.48 | $3.48 | 505,700 | — | — |
| 2024-05-06 | $3.49 | $3.49 | 271,700 | — | — |
| 2024-05-03 | $3.49 | $3.49 | 310,900 | — | — |
| 2024-05-02 | $3.46 | $3.46 | 246,900 | — | — |
| 2024-05-01 | $3.26 | $3.26 | 1,107,400 | — | — |
| 2024-04-30 | $3.16 | $3.16 | 324,300 | — | — |
| 2024-04-29 | $3.15 | $3.15 | 271,200 | — | — |
| 2024-04-26 | $3.01 | $3.01 | 298,200 | — | — |
| 2024-04-25 | $2.99 | $2.99 | 370,400 | — | — |
| 2024-04-24 | $3.00 | $3.00 | 322,400 | — | — |
| 2024-04-23 | $3.05 | $3.05 | 410,200 | — | — |
| 2024-04-22 | $3.05 | $3.05 | 348,500 | — | — |
| 2024-04-19 | $3.10 | $3.10 | 414,600 | — | — |
| 2024-04-18 | $3.05 | $3.05 | 503,700 | — | — |
| 2024-04-17 | $3.08 | $3.08 | 361,700 | — | — |
| 2024-04-16 | $3.14 | $3.14 | 212,600 | — | — |
| 2024-04-15 | $3.16 | $3.16 | 282,400 | — | — |
| 2024-04-12 | $3.20 | $3.20 | 397,900 | — | — |
| 2024-04-11 | $3.37 | $3.37 | 245,400 | — | — |
| 2024-04-10 | $3.23 | $3.23 | 419,700 | — | — |
| 2024-04-09 | $3.29 | $3.29 | 490,900 | — | — |
| 2024-04-08 | $3.21 | $3.21 | 287,700 | — | — |
| 2024-04-05 | $3.25 | $3.25 | 189,600 | — | — |
| 2024-04-04 | $3.27 | $3.27 | 265,800 | — | — |
| 2024-04-03 | $3.29 | $3.29 | 288,300 | — | — |
| 2024-04-02 | $3.26 | $3.26 | 504,400 | — | — |
| 2024-04-01 | $3.33 | $3.33 | 127,300 | — | — |
| 2024-03-28 | $3.45 | $3.45 | 226,600 | — | — |
| 2024-03-27 | $3.38 | $3.38 | 415,400 | — | — |
| 2024-03-26 | $3.31 | $3.31 | 291,600 | — | — |
| 2024-03-25 | $3.40 | $3.40 | 99,300 | — | — |
| 2024-03-22 | $3.41 | $3.41 | 278,300 | — | — |
| 2024-03-21 | $3.60 | $3.60 | 224,600 | — | — |
| 2024-03-20 | $3.51 | $3.51 | 279,300 | — | — |
| 2024-03-19 | $3.48 | $3.48 | 158,600 | — | — |
| 2024-03-18 | $3.41 | $3.41 | 241,400 | — | — |
| 2024-03-15 | $3.43 | $3.43 | 749,700 | — | — |
| 2024-03-14 | $3.39 | $3.39 | 261,100 | — | — |
| 2024-03-13 | $3.49 | $3.49 | 392,900 | — | — |
| 2024-03-12 | $3.57 | $3.57 | 280,200 | — | — |
| 2024-03-11 | $3.48 | $3.48 | 293,500 | — | — |
| 2024-03-08 | $3.50 | $3.50 | 375,200 | — | — |
| 2024-03-07 | $3.59 | $3.59 | 635,900 | — | — |
| 2024-03-06 | $3.51 | $3.51 | 715,900 | — | — |
| 2024-03-05 | $3.12 | $3.12 | 308,000 | — | — |
| 2024-03-04 | $3.20 | $3.20 | 123,500 | — | — |
| 2024-03-01 | $3.26 | $3.26 | 210,900 | — | — |
| 2024-02-29 | $3.30 | $3.30 | 181,300 | — | — |
| 2024-02-28 | $3.22 | $3.22 | 152,500 | — | — |
| 2024-02-27 | $3.24 | $3.24 | 82,000 | — | — |
| 2024-02-26 | $3.22 | $3.22 | 203,300 | — | — |
| 2024-02-23 | $3.20 | $3.20 | 153,200 | — | — |
| 2024-02-22 | $3.19 | $3.19 | 222,600 | — | — |
| 2024-02-21 | $3.21 | $3.21 | 177,200 | — | — |
| 2024-02-20 | $3.20 | $3.20 | 187,700 | — | — |
| 2024-02-16 | $3.33 | $3.33 | 531,600 | — | — |
| 2024-02-15 | $3.32 | $3.32 | 236,300 | — | — |
| 2024-02-14 | $3.25 | $3.25 | 232,600 | — | — |
| 2024-02-13 | $3.15 | $3.15 | 484,300 | — | — |
| 2024-02-12 | $3.38 | $3.38 | 435,000 | — | — |
| 2024-02-09 | $3.31 | $3.31 | 247,500 | — | — |
| 2024-02-08 | $3.27 | $3.27 | 684,200 | — | — |
| 2024-02-07 | $3.11 | $3.11 | 367,000 | — | — |
| 2024-02-06 | $3.13 | $3.13 | 150,200 | — | — |
| 2024-02-05 | $3.06 | $3.06 | 329,000 | — | — |
| 2024-02-02 | $3.15 | $3.15 | 270,300 | — | — |
| 2024-02-01 | $3.21 | $3.21 | 449,900 | — | — |
| 2024-01-31 | $3.13 | $3.13 | 430,000 | — | — |
| 2024-01-30 | $3.21 | $3.21 | 159,500 | — | — |
| 2024-01-29 | $3.26 | $3.26 | 205,600 | — | — |
| 2024-01-26 | $3.14 | $3.14 | 167,100 | — | — |
| 2024-01-25 | $3.19 | $3.19 | 470,200 | — | — |
| 2024-01-24 | $3.11 | $3.11 | 259,300 | — | — |
| 2024-01-23 | $3.14 | $3.14 | 277,800 | — | — |
| 2024-01-22 | $3.12 | $3.12 | 324,600 | — | — |
| 2024-01-19 | $3.02 | $3.02 | 479,400 | — | — |
| 2024-01-18 | $2.99 | $2.99 | 635,500 | — | — |
| 2024-01-17 | $2.94 | $2.94 | 439,400 | — | — |
| 2024-01-16 | $2.87 | $2.87 | 647,000 | — | — |
| 2024-01-12 | $2.74 | $2.74 | 384,900 | — | — |
| 2024-01-11 | $2.75 | $2.75 | 403,800 | — | — |
| 2024-01-10 | $2.76 | $2.76 | 437,000 | — | — |
| 2024-01-09 | $2.68 | $2.68 | 319,900 | — | — |
| 2024-01-08 | $2.80 | $2.80 | 273,500 | — | — |
| 2024-01-05 | $2.73 | $2.73 | 646,800 | — | — |
| 2024-01-04 | $2.83 | $2.83 | 284,800 | — | — |
| 2024-01-03 | $2.91 | $2.91 | 428,900 | — | — |
| 2024-01-02 | $3.06 | $3.06 | 188,000 | — | — |