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
- 2019-11-05 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 | $4.25 | $4.25 | 905,800 | — | — |
| 2024-12-30 | $4.38 | $4.38 | 754,900 | — | — |
| 2024-12-27 | $4.41 | $4.41 | 656,800 | — | — |
| 2024-12-26 | $4.45 | $4.45 | 834,300 | — | — |
| 2024-12-24 | $4.16 | $4.16 | 486,700 | — | — |
| 2024-12-23 | $4.04 | $4.04 | 703,200 | — | — |
| 2024-12-20 | $3.84 | $3.84 | 1,207,700 | — | — |
| 2024-12-19 | $3.92 | $3.92 | 1,404,800 | — | — |
| 2024-12-18 | $4.01 | $4.01 | 1,666,500 | — | — |
| 2024-12-17 | $4.03 | $4.03 | 848,300 | — | — |
| 2024-12-16 | $4.12 | $4.12 | 934,200 | — | — |
| 2024-12-13 | $4.04 | $4.04 | 1,085,600 | — | — |
| 2024-12-12 | $4.17 | $4.17 | 771,400 | — | — |
| 2024-12-11 | $4.33 | $4.33 | 858,600 | — | — |
| 2024-12-10 | $4.48 | $4.48 | 902,900 | — | — |
| 2024-12-09 | $4.64 | $4.64 | 1,542,400 | — | — |
| 2024-12-06 | $4.72 | $4.72 | 1,747,700 | — | — |
| 2024-12-05 | $4.39 | $4.39 | 1,394,000 | — | — |
| 2024-12-04 | $4.60 | $4.60 | 1,713,400 | — | — |
| 2024-12-03 | $4.28 | $4.28 | 1,642,900 | — | — |
| 2024-12-02 | $4.46 | $4.46 | 2,436,100 | — | — |
| 2024-11-29 | $4.74 | $4.74 | 2,376,600 | — | — |
| 2024-11-27 | $4.39 | $4.39 | 3,729,200 | — | — |
| 2024-11-26 | $3.96 | $3.96 | 2,799,200 | — | — |
| 2024-11-25 | $3.74 | $3.74 | 2,360,800 | — | — |
| 2024-11-22 | $3.30 | $3.30 | 648,800 | — | — |
| 2024-11-21 | $3.30 | $3.30 | 783,100 | — | — |
| 2024-11-20 | $3.21 | $3.21 | 575,500 | — | — |
| 2024-11-19 | $3.29 | $3.29 | 777,500 | — | — |
| 2024-11-18 | $3.10 | $3.10 | 558,100 | — | — |
| 2024-11-15 | $3.16 | $3.16 | 949,500 | — | — |
| 2024-11-14 | $3.42 | $3.42 | 892,700 | — | — |
| 2024-11-13 | $3.66 | $3.66 | 1,159,600 | — | — |
| 2024-11-12 | $3.49 | $3.49 | 1,791,500 | — | — |
| 2024-11-11 | $3.83 | $3.83 | 1,121,200 | — | — |
| 2024-11-08 | $3.73 | $3.73 | 753,600 | — | — |
| 2024-11-07 | $3.73 | $3.73 | 448,500 | — | — |
| 2024-11-06 | $3.74 | $3.74 | 584,900 | — | — |
| 2024-11-05 | $3.60 | $3.60 | 406,800 | — | — |
| 2024-11-04 | $3.59 | $3.59 | 258,700 | — | — |
| 2024-11-01 | $3.60 | $3.60 | 258,900 | — | — |
| 2024-10-31 | $3.60 | $3.60 | 413,300 | — | — |
| 2024-10-30 | $3.74 | $3.74 | 500,500 | — | — |
| 2024-10-29 | $3.81 | $3.81 | 496,000 | — | — |
| 2024-10-28 | $3.79 | $3.79 | 446,900 | — | — |
| 2024-10-25 | $3.54 | $3.54 | 256,200 | — | — |
| 2024-10-24 | $3.61 | $3.61 | 270,600 | — | — |
| 2024-10-23 | $3.71 | $3.71 | 381,500 | — | — |
| 2024-10-22 | $3.74 | $3.74 | 479,000 | — | — |
| 2024-10-21 | $3.70 | $3.70 | 650,900 | — | — |
| 2024-10-18 | $3.76 | $3.76 | 621,200 | — | — |
| 2024-10-17 | $3.47 | $3.47 | 301,100 | — | — |
| 2024-10-16 | $3.48 | $3.48 | 284,500 | — | — |
| 2024-10-15 | $3.45 | $3.45 | 299,900 | — | — |
| 2024-10-14 | $3.47 | $3.47 | 286,900 | — | — |
| 2024-10-11 | $3.52 | $3.52 | 426,200 | — | — |
| 2024-10-10 | $3.44 | $3.44 | 362,600 | — | — |
| 2024-10-09 | $3.55 | $3.55 | 594,300 | — | — |
| 2024-10-08 | $3.47 | $3.47 | 723,200 | — | — |
| 2024-10-07 | $3.45 | $3.45 | 476,200 | — | — |
| 2024-10-04 | $3.43 | $3.43 | 504,700 | — | — |
| 2024-10-03 | $3.27 | $3.27 | 414,900 | — | — |
| 2024-10-02 | $3.30 | $3.30 | 583,700 | — | — |
| 2024-10-01 | $3.05 | $3.05 | 542,200 | — | — |
| 2024-09-30 | $2.94 | $2.94 | 449,500 | — | — |
| 2024-09-27 | $2.95 | $2.95 | 530,000 | — | — |
| 2024-09-26 | $2.88 | $2.88 | 733,300 | — | — |
| 2024-09-25 | $2.85 | $2.85 | 912,500 | — | — |
| 2024-09-24 | $2.99 | $2.99 | 532,800 | — | — |
| 2024-09-23 | $3.02 | $3.02 | 498,700 | — | — |
| 2024-09-20 | $3.33 | $3.33 | 846,600 | — | — |
| 2024-09-19 | $3.26 | $3.26 | 308,500 | — | — |
| 2024-09-18 | $3.18 | $3.18 | 305,100 | — | — |
| 2024-09-17 | $3.25 | $3.25 | 413,500 | — | — |
| 2024-09-16 | $3.16 | $3.16 | 387,400 | — | — |
| 2024-09-13 | $3.18 | $3.18 | 322,700 | — | — |
| 2024-09-12 | $3.11 | $3.11 | 390,600 | — | — |
| 2024-09-11 | $3.18 | $3.18 | 331,300 | — | — |
| 2024-09-10 | $3.05 | $3.05 | 535,200 | — | — |
| 2024-09-09 | $2.95 | $2.95 | 417,300 | — | — |
| 2024-09-06 | $2.85 | $2.85 | 426,900 | — | — |
| 2024-09-05 | $2.91 | $2.91 | 367,300 | — | — |
| 2024-09-04 | $2.86 | $2.86 | 330,600 | — | — |
| 2024-09-03 | $2.93 | $2.93 | 392,500 | — | — |
| 2024-08-30 | $3.13 | $3.13 | 424,000 | — | — |
| 2024-08-29 | $3.15 | $3.15 | 303,700 | — | — |
| 2024-08-28 | $3.06 | $3.06 | 247,700 | — | — |
| 2024-08-27 | $3.14 | $3.14 | 274,500 | — | — |
| 2024-08-26 | $3.18 | $3.18 | 518,700 | — | — |
| 2024-08-23 | $3.12 | $3.12 | 410,700 | — | — |
| 2024-08-22 | $3.01 | $3.01 | 346,800 | — | — |
| 2024-08-21 | $3.01 | $3.01 | 498,600 | — | — |
| 2024-08-20 | $2.97 | $2.97 | 460,300 | — | — |
| 2024-08-19 | $3.11 | $3.11 | 350,200 | — | — |
| 2024-08-16 | $3.04 | $3.04 | 383,700 | — | — |
| 2024-08-15 | $3.02 | $3.02 | 466,600 | — | — |
| 2024-08-14 | $2.90 | $2.90 | 348,800 | — | — |
| 2024-08-13 | $3.01 | $3.01 | 584,500 | — | — |
| 2024-08-12 | $2.87 | $2.87 | 737,300 | — | — |
| 2024-08-09 | $3.01 | $3.01 | 832,100 | — | — |
| 2024-08-08 | $3.25 | $3.25 | 1,077,000 | — | — |
| 2024-08-07 | $2.77 | $2.77 | 918,200 | — | — |
| 2024-08-06 | $2.77 | $2.77 | 445,900 | — | — |
| 2024-08-05 | $2.69 | $2.69 | 1,068,300 | — | — |
| 2024-08-02 | $2.88 | $2.88 | 770,800 | — | — |
| 2024-08-01 | $3.11 | $3.11 | 669,200 | — | — |
| 2024-07-31 | $3.30 | $3.30 | 427,900 | — | — |
| 2024-07-30 | $3.29 | $3.29 | 378,700 | — | — |
| 2024-07-29 | $3.42 | $3.42 | 465,300 | — | — |
| 2024-07-26 | $3.57 | $3.57 | 402,800 | — | — |
| 2024-07-25 | $3.56 | $3.56 | 488,600 | — | — |
| 2024-07-24 | $3.50 | $3.50 | 399,200 | — | — |
| 2024-07-23 | $3.71 | $3.71 | 328,100 | — | — |
| 2024-07-22 | $3.70 | $3.70 | 371,700 | — | — |
| 2024-07-19 | $3.64 | $3.64 | 303,000 | — | — |
| 2024-07-18 | $3.61 | $3.61 | 892,500 | — | — |
| 2024-07-17 | $3.53 | $3.53 | 739,600 | — | — |
| 2024-07-16 | $3.50 | $3.50 | 2,892,700 | — | — |
| 2024-07-15 | $3.48 | $3.48 | 741,900 | — | — |
| 2024-07-12 | $3.45 | $3.45 | 1,319,800 | — | — |
| 2024-07-11 | $3.48 | $3.48 | 826,100 | — | — |
| 2024-07-10 | $3.44 | $3.44 | 1,902,200 | — | — |
| 2024-07-09 | $3.45 | $3.45 | 422,200 | — | — |
| 2024-07-08 | $3.45 | $3.45 | 410,600 | — | — |
| 2024-07-05 | $3.44 | $3.44 | 509,600 | — | — |
| 2024-07-03 | $3.41 | $3.41 | 189,000 | — | — |
| 2024-07-02 | $3.42 | $3.42 | 553,600 | — | — |
| 2024-07-01 | $3.33 | $3.33 | 356,000 | — | — |
| 2024-06-28 | $3.48 | $3.48 | 739,500 | — | — |
| 2024-06-27 | $3.44 | $3.44 | 375,700 | — | — |
| 2024-06-26 | $3.25 | $3.25 | 301,000 | — | — |
| 2024-06-25 | $3.22 | $3.22 | 207,400 | — | — |
| 2024-06-24 | $3.16 | $3.16 | 285,500 | — | — |
| 2024-06-21 | $3.16 | $3.16 | 593,100 | — | — |
| 2024-06-20 | $3.21 | $3.21 | 420,500 | — | — |
| 2024-06-18 | $3.35 | $3.35 | 821,900 | — | — |
| 2024-06-17 | $3.13 | $3.13 | 465,500 | — | — |
| 2024-06-14 | $2.93 | $2.93 | 320,400 | — | — |
| 2024-06-13 | $3.02 | $3.02 | 373,500 | — | — |
| 2024-06-12 | $2.99 | $2.99 | 440,200 | — | — |
| 2024-06-11 | $3.02 | $3.02 | 240,800 | — | — |
| 2024-06-10 | $3.04 | $3.04 | 314,500 | — | — |
| 2024-06-07 | $2.94 | $2.94 | 283,100 | — | — |
| 2024-06-06 | $3.04 | $3.04 | 265,600 | — | — |
| 2024-06-05 | $3.02 | $3.02 | 514,800 | — | — |
| 2024-06-04 | $3.05 | $3.05 | 329,600 | — | — |
| 2024-06-03 | $2.98 | $2.98 | 573,200 | — | — |
| 2024-05-31 | $3.01 | $3.01 | 355,900 | — | — |
| 2024-05-30 | $3.01 | $3.01 | 420,900 | — | — |
| 2024-05-29 | $3.14 | $3.14 | 565,700 | — | — |
| 2024-05-28 | $3.12 | $3.12 | 474,800 | — | — |
| 2024-05-24 | $3.21 | $3.21 | 369,300 | — | — |
| 2024-05-23 | $3.12 | $3.12 | 414,200 | — | — |
| 2024-05-22 | $3.16 | $3.16 | 269,500 | — | — |
| 2024-05-21 | $3.18 | $3.18 | 561,800 | — | — |
| 2024-05-20 | $3.28 | $3.28 | 659,200 | — | — |
| 2024-05-17 | $3.62 | $3.62 | 347,600 | — | — |
| 2024-05-16 | $3.59 | $3.59 | 307,300 | — | — |
| 2024-05-15 | $3.74 | $3.74 | 266,500 | — | — |
| 2024-05-14 | $3.68 | $3.68 | 572,100 | — | — |
| 2024-05-13 | $3.37 | $3.37 | 708,900 | — | — |
| 2024-05-10 | $3.50 | $3.50 | 737,100 | — | — |
| 2024-05-09 | $3.59 | $3.59 | 463,800 | — | — |
| 2024-05-08 | $3.50 | $3.50 | 545,100 | — | — |
| 2024-05-07 | $3.58 | $3.58 | 805,300 | — | — |
| 2024-05-06 | $3.62 | $3.62 | 480,900 | — | — |
| 2024-05-03 | $3.56 | $3.56 | 280,400 | — | — |
| 2024-05-02 | $3.43 | $3.43 | 363,200 | — | — |
| 2024-05-01 | $3.29 | $3.29 | 618,000 | — | — |
| 2024-04-30 | $3.19 | $3.19 | 435,600 | — | — |
| 2024-04-29 | $3.33 | $3.33 | 587,900 | — | — |
| 2024-04-26 | $3.35 | $3.35 | 462,900 | — | — |
| 2024-04-25 | $3.19 | $3.19 | 558,900 | — | — |
| 2024-04-24 | $3.19 | $3.19 | 585,200 | — | — |
| 2024-04-23 | $3.19 | $3.19 | 562,000 | — | — |
| 2024-04-22 | $3.15 | $3.15 | 1,057,000 | — | — |
| 2024-04-19 | $3.39 | $3.39 | 848,400 | — | — |
| 2024-04-18 | $3.62 | $3.62 | 699,500 | — | — |
| 2024-04-17 | $3.63 | $3.63 | 471,100 | — | — |
| 2024-04-16 | $3.59 | $3.59 | 892,900 | — | — |
| 2024-04-15 | $3.83 | $3.83 | 1,360,000 | — | — |
| 2024-04-12 | $3.87 | $3.87 | 792,000 | — | — |
| 2024-04-11 | $3.85 | $3.85 | 732,300 | — | — |
| 2024-04-10 | $3.74 | $3.74 | 1,680,800 | — | — |
| 2024-04-09 | $3.86 | $3.86 | 1,210,000 | — | — |
| 2024-04-08 | $3.81 | $3.81 | 1,701,900 | — | — |
| 2024-04-05 | $3.73 | $3.73 | 2,022,900 | — | — |
| 2024-04-04 | $3.24 | $3.24 | 822,000 | — | — |
| 2024-04-03 | $3.35 | $3.35 | 989,900 | — | — |
| 2024-04-02 | $3.16 | $3.16 | 2,365,800 | — | — |
| 2024-04-01 | $3.13 | $3.13 | 1,750,700 | — | — |
| 2024-03-28 | $2.85 | $2.85 | 438,000 | — | — |
| 2024-03-27 | $2.86 | $2.86 | 652,800 | — | — |
| 2024-03-26 | $2.64 | $2.64 | 425,000 | — | — |
| 2024-03-25 | $2.62 | $2.62 | 558,000 | — | — |
| 2024-03-22 | $2.71 | $2.71 | 689,200 | — | — |
| 2024-03-21 | $2.89 | $2.89 | 1,087,700 | — | — |
| 2024-03-20 | $2.85 | $2.85 | 2,454,400 | — | — |
| 2024-03-19 | $2.45 | $2.45 | 846,700 | — | — |
| 2024-03-18 | $2.55 | $2.55 | 1,043,000 | — | — |
| 2024-03-15 | $2.70 | $2.70 | 1,263,800 | — | — |
| 2024-03-14 | $2.62 | $2.62 | 2,409,800 | — | — |
| 2024-03-13 | $2.71 | $2.71 | 1,854,000 | — | — |
| 2024-03-12 | $2.78 | $2.78 | 5,657,800 | — | — |
| 2024-03-11 | $3.99 | $3.99 | 1,247,600 | — | — |
| 2024-03-08 | $3.94 | $3.94 | 786,900 | — | — |
| 2024-03-07 | $3.84 | $3.84 | 967,700 | — | — |
| 2024-03-06 | $3.57 | $3.57 | 953,900 | — | — |
| 2024-03-05 | $3.40 | $3.40 | 682,000 | — | — |
| 2024-03-04 | $3.57 | $3.57 | 833,800 | — | — |
| 2024-03-01 | $3.35 | $3.35 | 533,000 | — | — |
| 2024-02-29 | $3.18 | $3.18 | 550,100 | — | — |
| 2024-02-28 | $3.18 | $3.18 | 496,600 | — | — |
| 2024-02-27 | $3.40 | $3.40 | 699,200 | — | — |
| 2024-02-26 | $3.37 | $3.37 | 586,500 | — | — |
| 2024-02-23 | $3.27 | $3.27 | 570,000 | — | — |
| 2024-02-22 | $3.23 | $3.23 | 511,600 | — | — |
| 2024-02-21 | $3.24 | $3.24 | 401,200 | — | — |
| 2024-02-20 | $3.33 | $3.33 | 352,600 | — | — |
| 2024-02-16 | $3.37 | $3.37 | 771,000 | — | — |
| 2024-02-15 | $3.36 | $3.36 | 693,100 | — | — |
| 2024-02-14 | $3.10 | $3.10 | 369,900 | — | — |
| 2024-02-13 | $2.96 | $2.96 | 660,300 | — | — |
| 2024-02-12 | $3.21 | $3.21 | 864,600 | — | — |
| 2024-02-09 | $3.08 | $3.08 | 285,900 | — | — |
| 2024-02-08 | $3.03 | $3.03 | 409,300 | — | — |
| 2024-02-07 | $2.93 | $2.93 | 412,400 | — | — |
| 2024-02-06 | $3.04 | $3.04 | 552,400 | — | — |
| 2024-02-05 | $2.85 | $2.85 | 450,400 | — | — |
| 2024-02-02 | $3.01 | $3.01 | 498,700 | — | — |
| 2024-02-01 | $3.02 | $3.02 | 316,800 | — | — |
| 2024-01-31 | $2.98 | $2.98 | 545,600 | — | — |
| 2024-01-30 | $3.02 | $3.02 | 286,600 | — | — |
| 2024-01-29 | $3.17 | $3.17 | 480,600 | — | — |
| 2024-01-26 | $3.01 | $3.01 | 691,600 | — | — |
| 2024-01-25 | $3.16 | $3.16 | 394,100 | — | — |
| 2024-01-24 | $3.16 | $3.16 | 586,400 | — | — |
| 2024-01-23 | $3.18 | $3.18 | 635,800 | — | — |
| 2024-01-22 | $3.00 | $3.00 | 643,900 | — | — |
| 2024-01-19 | $2.83 | $2.83 | 434,300 | — | — |
| 2024-01-18 | $2.87 | $2.87 | 385,400 | — | — |
| 2024-01-17 | $2.86 | $2.86 | 351,100 | — | — |
| 2024-01-16 | $2.81 | $2.81 | 747,100 | — | — |
| 2024-01-12 | $2.88 | $2.88 | 483,800 | — | — |
| 2024-01-11 | $2.97 | $2.97 | 483,100 | — | — |
| 2024-01-10 | $3.03 | $3.03 | 464,700 | — | — |
| 2024-01-09 | $3.10 | $3.10 | 355,200 | — | — |
| 2024-01-08 | $3.20 | $3.20 | 546,600 | — | — |
| 2024-01-05 | $3.13 | $3.13 | 523,900 | — | — |
| 2024-01-04 | $3.24 | $3.24 | 457,200 | — | — |
| 2024-01-03 | $3.14 | $3.14 | 916,300 | — | — |
| 2024-01-02 | $3.41 | $3.41 | 1,268,000 | — | — |