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
- 2021-12-23 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 | $3.25 | $3.25 | 112,100 | — | — |
| 2024-12-30 | $3.49 | $3.49 | 84,400 | — | — |
| 2024-12-27 | $3.43 | $3.43 | 50,100 | — | — |
| 2024-12-26 | $3.64 | $3.64 | 31,000 | — | — |
| 2024-12-24 | $3.46 | $3.46 | 8,400 | — | — |
| 2024-12-23 | $3.59 | $3.59 | 66,700 | — | — |
| 2024-12-20 | $3.65 | $3.65 | 105,300 | — | — |
| 2024-12-19 | $3.31 | $3.31 | 26,200 | — | — |
| 2024-12-18 | $3.38 | $3.38 | 45,700 | — | — |
| 2024-12-17 | $3.49 | $3.49 | 13,900 | — | — |
| 2024-12-16 | $3.56 | $3.56 | 13,900 | — | — |
| 2024-12-13 | $3.46 | $3.46 | 10,800 | — | — |
| 2024-12-12 | $3.48 | $3.48 | 19,500 | — | — |
| 2024-12-11 | $3.44 | $3.44 | 24,400 | — | — |
| 2024-12-10 | $3.36 | $3.36 | 32,200 | — | — |
| 2024-12-09 | $3.40 | $3.40 | 23,200 | — | — |
| 2024-12-06 | $3.45 | $3.45 | 89,200 | — | — |
| 2024-12-05 | $3.27 | $3.27 | 32,900 | — | — |
| 2024-12-04 | $3.14 | $3.14 | 104,500 | — | — |
| 2024-12-03 | $3.05 | $3.05 | 67,200 | — | — |
| 2024-12-02 | $3.12 | $3.12 | 35,700 | — | — |
| 2024-11-29 | $3.28 | $3.28 | 6,400 | — | — |
| 2024-11-27 | $3.21 | $3.21 | 114,900 | — | — |
| 2024-11-26 | $3.03 | $3.03 | 37,100 | — | — |
| 2024-11-25 | $3.09 | $3.09 | 39,700 | — | — |
| 2024-11-22 | $3.14 | $3.14 | 20,700 | — | — |
| 2024-11-21 | $3.07 | $3.07 | 54,400 | — | — |
| 2024-11-20 | $2.96 | $2.96 | 12,000 | — | — |
| 2024-11-19 | $2.87 | $2.87 | 33,600 | — | — |
| 2024-11-18 | $2.99 | $2.99 | 15,100 | — | — |
| 2024-11-15 | $2.98 | $2.98 | 61,700 | — | — |
| 2024-11-14 | $2.91 | $2.91 | 94,700 | — | — |
| 2024-11-13 | $2.50 | $2.50 | 680,500 | — | — |
| 2024-11-12 | $3.21 | $3.21 | 119,100 | — | — |
| 2024-11-11 | $2.80 | $2.80 | 84,600 | — | — |
| 2024-11-08 | $3.09 | $3.09 | 92,500 | — | — |
| 2024-11-07 | $2.86 | $2.86 | 128,500 | — | — |
| 2024-11-06 | $3.28 | $3.28 | 158,400 | — | — |
| 2024-11-05 | $2.80 | $2.80 | 63,100 | — | — |
| 2024-11-04 | $2.72 | $2.72 | 100,100 | — | — |
| 2024-11-01 | $2.84 | $2.84 | 43,200 | — | — |
| 2024-10-31 | $2.90 | $2.90 | 30,200 | — | — |
| 2024-10-30 | $3.01 | $3.01 | 77,100 | — | — |
| 2024-10-29 | $3.16 | $3.16 | 89,200 | — | — |
| 2024-10-28 | $3.35 | $3.35 | 18,900 | — | — |
| 2024-10-25 | $3.15 | $3.15 | 54,300 | — | — |
| 2024-10-24 | $3.45 | $3.45 | 117,400 | — | — |
| 2024-10-23 | $3.61 | $3.61 | 48,000 | — | — |
| 2024-10-22 | $3.64 | $3.64 | 16,500 | — | — |
| 2024-10-21 | $3.69 | $3.69 | 15,500 | — | — |
| 2024-10-18 | $3.75 | $3.75 | 15,100 | — | — |
| 2024-10-17 | $3.80 | $3.80 | 13,500 | — | — |
| 2024-10-16 | $3.83 | $3.83 | 19,000 | — | — |
| 2024-10-15 | $3.77 | $3.77 | 12,100 | — | — |
| 2024-10-14 | $3.80 | $3.80 | 32,500 | — | — |
| 2024-10-11 | $3.82 | $3.82 | 28,500 | — | — |
| 2024-10-10 | $3.60 | $3.60 | 21,000 | — | — |
| 2024-10-09 | $3.75 | $3.75 | 30,700 | — | — |
| 2024-10-08 | $3.63 | $3.63 | 41,600 | — | — |
| 2024-10-07 | $3.73 | $3.73 | 29,300 | — | — |
| 2024-10-04 | $3.67 | $3.67 | 22,700 | — | — |
| 2024-10-03 | $3.67 | $3.67 | 18,900 | — | — |
| 2024-10-02 | $3.62 | $3.62 | 44,700 | — | — |
| 2024-10-01 | $3.55 | $3.55 | 47,400 | — | — |
| 2024-09-30 | $3.70 | $3.70 | 17,600 | — | — |
| 2024-09-27 | $3.75 | $3.75 | 53,400 | — | — |
| 2024-09-26 | $3.74 | $3.74 | 32,200 | — | — |
| 2024-09-25 | $3.69 | $3.69 | 136,500 | — | — |
| 2024-09-24 | $3.72 | $3.72 | 13,300 | — | — |
| 2024-09-23 | $3.75 | $3.75 | 75,300 | — | — |
| 2024-09-20 | $3.57 | $3.57 | 186,400 | — | — |
| 2024-09-19 | $3.75 | $3.75 | 43,200 | — | — |
| 2024-09-18 | $3.73 | $3.73 | 102,000 | — | — |
| 2024-09-17 | $3.75 | $3.75 | 26,800 | — | — |
| 2024-09-16 | $3.78 | $3.78 | 13,300 | — | — |
| 2024-09-13 | $3.83 | $3.83 | 24,800 | — | — |
| 2024-09-12 | $3.74 | $3.74 | 16,400 | — | — |
| 2024-09-11 | $3.66 | $3.66 | 24,900 | — | — |
| 2024-09-10 | $3.80 | $3.80 | 21,900 | — | — |
| 2024-09-09 | $3.81 | $3.81 | 30,900 | — | — |
| 2024-09-06 | $3.58 | $3.58 | 29,000 | — | — |
| 2024-09-05 | $3.77 | $3.77 | 14,900 | — | — |
| 2024-09-04 | $3.87 | $3.87 | 25,700 | — | — |
| 2024-09-03 | $3.92 | $3.92 | 55,600 | — | — |
| 2024-08-30 | $4.10 | $4.10 | 49,400 | — | — |
| 2024-08-29 | $4.24 | $4.24 | 9,600 | — | — |
| 2024-08-28 | $4.23 | $4.23 | 22,500 | — | — |
| 2024-08-27 | $4.26 | $4.26 | 13,400 | — | — |
| 2024-08-26 | $4.32 | $4.32 | 69,900 | — | — |
| 2024-08-23 | $4.19 | $4.19 | 61,400 | — | — |
| 2024-08-22 | $4.00 | $4.00 | 42,800 | — | — |
| 2024-08-21 | $3.84 | $3.84 | 42,600 | — | — |
| 2024-08-20 | $3.61 | $3.61 | 47,900 | — | — |
| 2024-08-19 | $3.68 | $3.68 | 101,100 | — | — |
| 2024-08-16 | $3.59 | $3.59 | 24,600 | — | — |
| 2024-08-15 | $3.60 | $3.60 | 30,800 | — | — |
| 2024-08-14 | $3.65 | $3.65 | 52,700 | — | — |
| 2024-08-13 | $3.75 | $3.75 | 121,700 | — | — |
| 2024-08-12 | $3.58 | $3.58 | 27,500 | — | — |
| 2024-08-09 | $3.79 | $3.79 | 26,400 | — | — |
| 2024-08-08 | $3.76 | $3.76 | 33,500 | — | — |
| 2024-08-07 | $3.61 | $3.61 | 46,300 | — | — |
| 2024-08-06 | $3.67 | $3.67 | 91,400 | — | — |
| 2024-08-05 | $3.33 | $3.33 | 58,800 | — | — |
| 2024-08-02 | $3.51 | $3.51 | 80,600 | — | — |
| 2024-08-01 | $3.80 | $3.80 | 43,900 | — | — |
| 2024-07-31 | $3.90 | $3.90 | 40,400 | — | — |
| 2024-07-30 | $3.92 | $3.92 | 18,500 | — | — |
| 2024-07-29 | $3.96 | $3.96 | 29,100 | — | — |
| 2024-07-26 | $3.99 | $3.99 | 40,400 | — | — |
| 2024-07-25 | $4.00 | $4.00 | 52,900 | — | — |
| 2024-07-24 | $3.98 | $3.98 | 31,000 | — | — |
| 2024-07-23 | $4.05 | $4.05 | 45,700 | — | — |
| 2024-07-22 | $4.04 | $4.04 | 66,000 | — | — |
| 2024-07-19 | $3.96 | $3.96 | 28,000 | — | — |
| 2024-07-18 | $3.95 | $3.95 | 35,500 | — | — |
| 2024-07-17 | $4.02 | $4.02 | 32,300 | — | — |
| 2024-07-16 | $4.16 | $4.16 | 47,500 | — | — |
| 2024-07-15 | $4.26 | $4.26 | 64,400 | — | — |
| 2024-07-12 | $4.15 | $4.15 | 39,200 | — | — |
| 2024-07-11 | $4.15 | $4.15 | 44,400 | — | — |
| 2024-07-10 | $4.00 | $4.00 | 89,000 | — | — |
| 2024-07-09 | $3.99 | $3.99 | 44,300 | — | — |
| 2024-07-08 | $4.18 | $4.18 | 50,000 | — | — |
| 2024-07-05 | $4.10 | $4.10 | 73,000 | — | — |
| 2024-07-03 | $4.50 | $4.50 | 12,900 | — | — |
| 2024-07-02 | $4.52 | $4.52 | 39,100 | — | — |
| 2024-07-01 | $4.73 | $4.73 | 48,700 | — | — |
| 2024-06-28 | $4.58 | $4.58 | 758,100 | — | — |
| 2024-06-27 | $4.69 | $4.69 | 46,600 | — | — |
| 2024-06-26 | $4.65 | $4.65 | 65,600 | — | — |
| 2024-06-25 | $4.58 | $4.58 | 49,100 | — | — |
| 2024-06-24 | $4.72 | $4.72 | 58,100 | — | — |
| 2024-06-21 | $5.02 | $5.02 | 81,900 | — | — |
| 2024-06-20 | $5.26 | $5.26 | 14,200 | — | — |
| 2024-06-18 | $5.29 | $5.29 | 39,200 | — | — |
| 2024-06-17 | $5.50 | $5.50 | 27,400 | — | — |
| 2024-06-14 | $5.38 | $5.38 | 25,600 | — | — |
| 2024-06-13 | $5.41 | $5.41 | 22,000 | — | — |
| 2024-06-12 | $5.40 | $5.40 | 31,200 | — | — |
| 2024-06-11 | $5.21 | $5.21 | 36,200 | — | — |
| 2024-06-10 | $5.33 | $5.33 | 34,800 | — | — |
| 2024-06-07 | $5.14 | $5.14 | 26,900 | — | — |
| 2024-06-06 | $5.50 | $5.50 | 29,200 | — | — |
| 2024-06-05 | $5.49 | $5.49 | 23,300 | — | — |
| 2024-06-04 | $5.53 | $5.53 | 20,800 | — | — |
| 2024-06-03 | $5.82 | $5.82 | 64,000 | — | — |
| 2024-05-31 | $5.89 | $5.89 | 39,600 | — | — |
| 2024-05-30 | $5.80 | $5.80 | 92,200 | — | — |
| 2024-05-29 | $5.52 | $5.52 | 96,800 | — | — |
| 2024-05-28 | $5.25 | $5.25 | 99,200 | — | — |
| 2024-05-24 | $5.06 | $5.06 | 17,500 | — | — |
| 2024-05-23 | $4.71 | $4.71 | 8,400 | — | — |
| 2024-05-22 | $4.92 | $4.92 | 8,100 | — | — |
| 2024-05-21 | $4.85 | $4.85 | 32,900 | — | — |
| 2024-05-20 | $4.85 | $4.85 | 17,600 | — | — |
| 2024-05-17 | $4.80 | $4.80 | 19,900 | — | — |
| 2024-05-16 | $4.79 | $4.79 | 7,600 | — | — |
| 2024-05-15 | $4.96 | $4.96 | 34,000 | — | — |
| 2024-05-14 | $4.95 | $4.95 | 37,400 | — | — |
| 2024-05-13 | $4.61 | $4.61 | 9,000 | — | — |
| 2024-05-10 | $4.68 | $4.68 | 7,200 | — | — |
| 2024-05-09 | $4.69 | $4.69 | 30,500 | — | — |
| 2024-05-08 | $4.60 | $4.60 | 35,600 | — | — |
| 2024-05-07 | $4.33 | $4.33 | 44,000 | — | — |
| 2024-05-06 | $4.28 | $4.28 | 6,800 | — | — |
| 2024-05-03 | $4.34 | $4.34 | 14,200 | — | — |
| 2024-05-02 | $4.32 | $4.32 | 24,600 | — | — |
| 2024-05-01 | $4.38 | $4.38 | 7,400 | — | — |
| 2024-04-30 | $4.38 | $4.38 | 15,800 | — | — |
| 2024-04-29 | $4.52 | $4.52 | 85,700 | — | — |
| 2024-04-26 | $4.19 | $4.19 | 82,800 | — | — |
| 2024-04-25 | $4.19 | $4.19 | 16,900 | — | — |
| 2024-04-24 | $4.41 | $4.41 | 28,000 | — | — |
| 2024-04-23 | $4.49 | $4.49 | 21,200 | — | — |
| 2024-04-22 | $4.52 | $4.52 | 67,300 | — | — |
| 2024-04-19 | $4.82 | $4.82 | 6,100 | — | — |
| 2024-04-18 | $4.64 | $4.64 | 34,800 | — | — |
| 2024-04-17 | $4.82 | $4.82 | 33,400 | — | — |
| 2024-04-16 | $4.87 | $4.87 | 41,500 | — | — |
| 2024-04-15 | $4.90 | $4.90 | 12,200 | — | — |
| 2024-04-12 | $5.00 | $5.00 | 5,000 | — | — |
| 2024-04-11 | $5.12 | $5.12 | 7,300 | — | — |
| 2024-04-10 | $5.12 | $5.12 | 20,000 | — | — |
| 2024-04-09 | $5.24 | $5.24 | 15,500 | — | — |
| 2024-04-08 | $5.07 | $5.07 | 14,900 | — | — |
| 2024-04-05 | $5.01 | $5.01 | 5,800 | — | — |
| 2024-04-04 | $5.10 | $5.10 | 17,900 | — | — |
| 2024-04-03 | $5.01 | $5.01 | 12,000 | — | — |
| 2024-04-02 | $5.02 | $5.02 | 19,400 | — | — |
| 2024-04-01 | $5.15 | $5.15 | 31,400 | — | — |
| 2024-03-28 | $5.15 | $5.15 | 55,700 | — | — |
| 2024-03-27 | $5.52 | $5.52 | 28,100 | — | — |
| 2024-03-26 | $5.56 | $5.56 | 68,400 | — | — |
| 2024-03-25 | $5.15 | $5.15 | 27,000 | — | — |
| 2024-03-22 | $5.09 | $5.09 | 17,400 | — | — |
| 2024-03-21 | $4.75 | $4.75 | 6,100 | — | — |
| 2024-03-20 | $4.88 | $4.88 | 21,600 | — | — |
| 2024-03-19 | $5.25 | $5.25 | 10,600 | — | — |
| 2024-03-18 | $5.19 | $5.19 | 13,200 | — | — |
| 2024-03-15 | $5.14 | $5.14 | 14,100 | — | — |
| 2024-03-14 | $5.16 | $5.16 | 19,500 | — | — |
| 2024-03-13 | $5.50 | $5.50 | 9,600 | — | — |
| 2024-03-12 | $5.53 | $5.53 | 30,700 | — | — |
| 2024-03-11 | $5.26 | $5.26 | 37,800 | — | — |
| 2024-03-08 | $4.95 | $4.95 | 14,400 | — | — |
| 2024-03-07 | $4.78 | $4.78 | 11,100 | — | — |
| 2024-03-06 | $4.65 | $4.65 | 29,200 | — | — |
| 2024-03-05 | $4.02 | $4.02 | 107,300 | — | — |
| 2024-03-04 | $4.37 | $4.37 | 14,600 | — | — |
| 2024-03-01 | $4.62 | $4.62 | 38,700 | — | — |
| 2024-02-29 | $4.56 | $4.56 | 15,000 | — | — |
| 2024-02-28 | $4.64 | $4.64 | 19,000 | — | — |
| 2024-02-27 | $4.70 | $4.70 | 14,000 | — | — |
| 2024-02-26 | $4.97 | $4.97 | 12,000 | — | — |
| 2024-02-23 | $4.58 | $4.58 | 14,200 | — | — |
| 2024-02-22 | $4.57 | $4.57 | 17,900 | — | — |
| 2024-02-21 | $4.55 | $4.55 | 69,500 | — | — |
| 2024-02-20 | $4.62 | $4.62 | 12,600 | — | — |
| 2024-02-16 | $4.65 | $4.65 | 16,500 | — | — |
| 2024-02-15 | $4.98 | $4.98 | 25,800 | — | — |
| 2024-02-14 | $4.92 | $4.92 | 23,600 | — | — |
| 2024-02-13 | $4.72 | $4.72 | 65,500 | — | — |
| 2024-02-12 | $4.84 | $4.84 | 13,700 | — | — |
| 2024-02-09 | $4.88 | $4.88 | 28,400 | — | — |
| 2024-02-08 | $4.89 | $4.89 | 14,900 | — | — |
| 2024-02-07 | $4.70 | $4.70 | 8,700 | — | — |
| 2024-02-06 | $4.80 | $4.80 | 28,300 | — | — |
| 2024-02-05 | $4.80 | $4.80 | 11,200 | — | — |
| 2024-02-02 | $4.90 | $4.90 | 13,200 | — | — |
| 2024-02-01 | $5.00 | $5.00 | 4,400 | — | — |
| 2024-01-31 | $4.90 | $4.90 | 3,300 | — | — |
| 2024-01-30 | $5.00 | $5.00 | 17,800 | — | — |
| 2024-01-29 | $4.91 | $4.91 | 3,800 | — | — |
| 2024-01-26 | $4.89 | $4.89 | 8,700 | — | — |
| 2024-01-25 | $4.91 | $4.91 | 11,600 | — | — |
| 2024-01-24 | $4.96 | $4.96 | 17,400 | — | — |
| 2024-01-23 | $5.00 | $5.00 | 16,200 | — | — |
| 2024-01-22 | $5.05 | $5.05 | 33,200 | — | — |
| 2024-01-19 | $5.09 | $5.09 | 34,500 | — | — |
| 2024-01-18 | $4.98 | $4.98 | 15,900 | — | — |
| 2024-01-17 | $4.97 | $4.97 | 30,500 | — | — |
| 2024-01-16 | $5.04 | $5.04 | 31,800 | — | — |
| 2024-01-12 | $5.15 | $5.15 | 7,600 | — | — |
| 2024-01-11 | $5.09 | $5.09 | 20,400 | — | — |
| 2024-01-10 | $5.16 | $5.16 | 14,500 | — | — |
| 2024-01-09 | $5.16 | $5.16 | 8,100 | — | — |
| 2024-01-08 | $5.31 | $5.31 | 54,700 | — | — |
| 2024-01-05 | $5.23 | $5.23 | 12,600 | — | — |
| 2024-01-04 | $5.31 | $5.31 | 113,900 | — | — |
| 2024-01-03 | $5.23 | $5.23 | 17,100 | — | — |
| 2024-01-02 | $5.21 | $5.21 | 73,800 | — | — |