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
- 2024-05-01 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 | $3.08 | $3.08 | 21,200 | — | — |
| 2024-12-30 | $2.97 | $2.97 | 49,300 | — | — |
| 2024-12-27 | $3.14 | $3.14 | 109,300 | — | — |
| 2024-12-26 | $3.23 | $3.23 | 76,400 | — | — |
| 2024-12-24 | $3.41 | $3.41 | 14,100 | — | — |
| 2024-12-23 | $3.33 | $3.33 | 27,700 | — | — |
| 2024-12-20 | $3.32 | $3.32 | 52,100 | — | — |
| 2024-12-19 | $3.21 | $3.21 | 71,800 | — | — |
| 2024-12-18 | $3.21 | $3.21 | 33,000 | — | — |
| 2024-12-17 | $3.10 | $3.10 | 49,000 | — | — |
| 2024-12-16 | $3.27 | $3.27 | 104,800 | — | — |
| 2024-12-13 | $3.23 | $3.23 | 60,800 | — | — |
| 2024-12-12 | $3.25 | $3.25 | 73,400 | — | — |
| 2024-12-11 | $3.30 | $3.30 | 115,600 | — | — |
| 2024-12-10 | $2.98 | $2.98 | 119,800 | — | — |
| 2024-12-09 | $2.50 | $2.50 | 60,300 | — | — |
| 2024-12-06 | $2.49 | $2.49 | 41,400 | — | — |
| 2024-12-05 | $2.20 | $2.20 | 45,200 | — | — |
| 2024-12-04 | $2.35 | $2.35 | 27,900 | — | — |
| 2024-12-03 | $2.43 | $2.43 | 62,200 | — | — |
| 2024-12-02 | $2.35 | $2.35 | 54,700 | — | — |
| 2024-11-29 | $2.30 | $2.30 | 28,700 | — | — |
| 2024-11-27 | $2.32 | $2.32 | 41,600 | — | — |
| 2024-11-26 | $2.38 | $2.38 | 46,300 | — | — |
| 2024-11-25 | $2.40 | $2.40 | 51,100 | — | — |
| 2024-11-22 | $2.48 | $2.48 | 19,400 | — | — |
| 2024-11-21 | $2.54 | $2.54 | 24,100 | — | — |
| 2024-11-20 | $2.39 | $2.39 | 45,500 | — | — |
| 2024-11-19 | $2.51 | $2.51 | 76,500 | — | — |
| 2024-11-18 | $2.61 | $2.61 | 33,100 | — | — |
| 2024-11-15 | $2.79 | $2.79 | 56,400 | — | — |
| 2024-11-14 | $2.60 | $2.60 | 69,500 | — | — |
| 2024-11-13 | $2.60 | $2.60 | 30,900 | — | — |
| 2024-11-12 | $2.79 | $2.79 | 32,100 | — | — |
| 2024-11-11 | $2.48 | $2.48 | 46,300 | — | — |
| 2024-11-08 | $2.67 | $2.67 | 26,300 | — | — |
| 2024-11-07 | $2.72 | $2.72 | 73,800 | — | — |
| 2024-11-06 | $2.83 | $2.83 | 8,200 | — | — |
| 2024-11-05 | $2.76 | $2.76 | 13,600 | — | — |
| 2024-11-04 | $2.81 | $2.81 | 21,000 | — | — |
| 2024-11-01 | $2.87 | $2.87 | 5,400 | — | — |
| 2024-10-31 | $2.90 | $2.90 | 2,500 | — | — |
| 2024-10-30 | $2.80 | $2.80 | 11,700 | — | — |
| 2024-10-29 | $2.92 | $2.92 | 29,200 | — | — |
| 2024-10-28 | $2.87 | $2.87 | 10,700 | — | — |
| 2024-10-25 | $2.91 | $2.91 | 14,500 | — | — |
| 2024-10-24 | $2.82 | $2.82 | 33,600 | — | — |
| 2024-10-23 | $3.08 | $3.08 | 7,500 | — | — |
| 2024-10-22 | $2.96 | $2.96 | 7,000 | — | — |
| 2024-10-21 | $3.00 | $3.00 | 11,100 | — | — |
| 2024-10-18 | $3.29 | $3.29 | 52,900 | — | — |
| 2024-10-17 | $2.79 | $2.79 | 61,700 | — | — |
| 2024-10-16 | $3.15 | $3.15 | 24,500 | — | — |
| 2024-10-15 | $3.35 | $3.35 | 14,400 | — | — |
| 2024-10-14 | $3.46 | $3.46 | 9,800 | — | — |
| 2024-10-11 | $3.31 | $3.31 | 22,500 | — | — |
| 2024-10-10 | $3.48 | $3.48 | 50,000 | — | — |
| 2024-10-09 | $3.20 | $3.20 | 21,600 | — | — |
| 2024-10-08 | $3.43 | $3.43 | 16,600 | — | — |
| 2024-10-07 | $3.44 | $3.44 | 11,800 | — | — |
| 2024-10-04 | $3.53 | $3.53 | 79,100 | — | — |
| 2024-10-03 | $3.31 | $3.31 | 55,200 | — | — |
| 2024-10-02 | $3.39 | $3.39 | 105,700 | — | — |
| 2024-10-01 | $3.63 | $3.62 | 70,500 | — | — |
| 2024-09-30 | $3.57 | $3.57 | 43,900 | — | — |
| 2024-09-27 | $3.36 | $3.36 | 64,800 | — | — |
| 2024-09-26 | $3.74 | $3.74 | 27,300 | — | — |
| 2024-09-25 | $3.59 | $3.59 | 11,800 | — | — |
| 2024-09-24 | $3.62 | $3.62 | 27,700 | — | — |
| 2024-09-23 | $3.85 | $3.85 | 53,400 | — | — |
| 2024-09-20 | $3.89 | $3.89 | 27,600 | — | — |
| 2024-09-19 | $3.84 | $3.84 | 22,900 | — | — |
| 2024-09-18 | $3.71 | $3.71 | 29,200 | — | — |
| 2024-09-17 | $3.67 | $3.67 | 7,500 | — | — |
| 2024-09-16 | $3.63 | $3.63 | 7,200 | — | — |
| 2024-09-13 | $3.74 | $3.74 | 62,300 | — | — |
| 2024-09-12 | $3.82 | $3.82 | 36,900 | — | — |
| 2024-09-11 | $3.87 | $3.87 | 19,600 | — | — |
| 2024-09-10 | $3.80 | $3.80 | 20,100 | — | — |
| 2024-09-09 | $3.82 | $3.82 | 19,200 | — | — |
| 2024-09-06 | $3.81 | $3.81 | 47,100 | — | — |
| 2024-09-05 | $3.71 | $3.71 | 39,900 | — | — |
| 2024-09-04 | $3.85 | $3.85 | 5,000 | — | — |
| 2024-09-03 | $3.85 | $3.85 | 4,200 | — | — |
| 2024-08-30 | $3.78 | $3.78 | 24,500 | — | — |
| 2024-08-29 | $3.86 | $3.86 | 20,900 | — | — |
| 2024-08-28 | $3.90 | $3.90 | 13,600 | — | — |
| 2024-08-27 | $3.89 | $3.89 | 15,500 | — | — |
| 2024-08-26 | $3.94 | $3.94 | 83,700 | — | — |
| 2024-08-23 | $3.99 | $3.99 | 14,900 | — | — |
| 2024-08-22 | $3.94 | $3.94 | 5,700 | — | — |
| 2024-08-21 | $3.98 | $3.98 | 15,700 | — | — |
| 2024-08-20 | $3.95 | $3.95 | 45,400 | — | — |
| 2024-08-19 | $3.92 | $3.92 | 16,500 | — | — |
| 2024-08-16 | $4.00 | $4.00 | 2,800 | — | — |
| 2024-08-15 | $3.80 | $3.80 | 33,500 | — | — |
| 2024-08-14 | $3.86 | $3.86 | 97,900 | — | — |
| 2024-08-13 | $4.00 | $4.00 | 21,400 | — | — |
| 2024-08-12 | $3.85 | $3.85 | 53,900 | — | — |
| 2024-08-09 | $3.95 | $3.95 | 87,000 | — | — |
| 2024-08-08 | $4.22 | $4.22 | 8,900 | — | — |
| 2024-08-07 | $4.30 | $4.30 | 16,200 | — | — |
| 2024-08-06 | $4.24 | $4.24 | 16,000 | — | — |
| 2024-08-05 | $4.13 | $4.13 | 170,300 | — | — |
| 2024-08-02 | $4.30 | $4.30 | 16,900 | — | — |
| 2024-08-01 | $4.48 | $4.48 | 41,100 | — | — |
| 2024-07-31 | $4.51 | $4.51 | 10,600 | — | — |
| 2024-07-30 | $4.59 | $4.59 | 5,600 | — | — |
| 2024-07-29 | $4.54 | $4.54 | 6,100 | — | — |
| 2024-07-26 | $4.66 | $4.66 | 15,300 | — | — |
| 2024-07-25 | $4.77 | $4.77 | 19,300 | — | — |
| 2024-07-24 | $4.47 | $4.47 | 14,600 | — | — |
| 2024-07-23 | $4.44 | $4.44 | 46,200 | — | — |
| 2024-07-22 | $4.40 | $4.40 | 23,800 | — | — |
| 2024-07-19 | $4.49 | $4.49 | 40,800 | — | — |
| 2024-07-18 | $4.41 | $4.41 | 48,500 | — | — |
| 2024-07-17 | $4.77 | $4.77 | 42,200 | — | — |
| 2024-07-16 | $4.85 | $4.85 | 66,900 | — | — |
| 2024-07-15 | $4.70 | $4.70 | 46,300 | — | — |
| 2024-07-12 | $4.70 | $4.70 | 39,300 | — | — |
| 2024-07-11 | $4.81 | $4.81 | 68,100 | — | — |
| 2024-07-10 | $4.80 | $4.80 | 43,300 | — | — |
| 2024-07-09 | $4.87 | $4.87 | 115,800 | — | — |
| 2024-07-08 | $4.89 | $4.89 | 26,000 | — | — |
| 2024-07-05 | $4.86 | $4.86 | 120,900 | — | — |
| 2024-07-03 | $4.50 | $4.50 | 121,400 | — | — |
| 2024-07-02 | $4.16 | $4.16 | 49,900 | — | — |
| 2024-07-01 | $4.30 | $4.30 | 44,200 | — | — |
| 2024-06-28 | $4.15 | $4.15 | 70,000 | — | — |
| 2024-06-27 | $4.28 | $4.28 | 64,200 | — | — |
| 2024-06-26 | $4.30 | $4.30 | 44,600 | — | — |
| 2024-06-25 | $4.42 | $4.42 | 128,400 | — | — |
| 2024-06-24 | $4.30 | $4.30 | 45,200 | — | — |
| 2024-06-21 | $4.17 | $4.17 | 6,300 | — | — |
| 2024-06-20 | $4.25 | $4.25 | 44,200 | — | — |
| 2024-06-18 | $4.28 | $4.28 | 125,000 | — | — |
| 2024-06-17 | $4.05 | $4.05 | 102,400 | — | — |
| 2024-06-14 | $4.00 | $4.00 | 65,700 | — | — |
| 2024-06-13 | $4.20 | $4.20 | 6,600 | — | — |
| 2024-06-12 | $4.08 | $4.08 | 22,000 | — | — |
| 2024-06-11 | $4.49 | $4.49 | 93,000 | — | — |
| 2024-06-10 | $4.50 | $4.50 | 123,900 | — | — |
| 2024-06-07 | $4.40 | $4.40 | 113,500 | — | — |
| 2024-06-06 | $4.22 | $4.22 | 32,600 | — | — |
| 2024-06-05 | $4.22 | $4.22 | 14,700 | — | — |
| 2024-06-04 | $4.35 | $4.35 | 19,700 | — | — |
| 2024-06-03 | $4.55 | $4.55 | 17,300 | — | — |
| 2024-05-31 | $4.70 | $4.70 | 58,900 | — | — |
| 2024-05-30 | $4.47 | $4.47 | 20,900 | — | — |
| 2024-05-29 | $4.40 | $4.40 | 6,100 | — | — |
| 2024-05-28 | $4.45 | $4.45 | 55,900 | — | — |
| 2024-05-24 | $4.32 | $4.32 | 100,200 | — | — |
| 2024-05-23 | $3.95 | $3.95 | 34,800 | — | — |
| 2024-05-22 | $3.83 | $3.83 | 15,700 | — | — |
| 2024-05-21 | $3.81 | $3.81 | 16,400 | — | — |
| 2024-05-20 | $3.65 | $3.65 | 75,500 | — | — |
| 2024-05-17 | $3.60 | $3.60 | 110,700 | — | — |
| 2024-05-16 | $3.20 | $3.20 | 41,700 | — | — |
| 2024-05-15 | $3.00 | $3.00 | 50,900 | — | — |
| 2024-05-14 | $3.34 | $3.34 | 48,700 | — | — |
| 2024-05-13 | $3.35 | $3.35 | 23,800 | — | — |
| 2024-05-10 | $3.40 | $3.40 | 40,000 | — | — |
| 2024-05-09 | $3.41 | $3.41 | 33,300 | — | — |
| 2024-05-08 | $3.43 | $3.43 | 44,000 | — | — |
| 2024-05-07 | $3.47 | $3.47 | 164,400 | — | — |
| 2024-05-06 | $4.42 | $4.42 | 160,900 | — | — |
| 2024-05-03 | $4.04 | $4.04 | 20,700 | — | — |
| 2024-05-02 | $4.50 | $4.50 | 58,500 | — | — |
| 2024-05-01 | $4.85 | $4.85 | 45,300 | — | — |