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
- 2014-06-27 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 | $2.90 | $2.90 | 82,200 | — | — |
| 2024-12-30 | $2.94 | $2.94 | 440,500 | — | — |
| 2024-12-27 | $2.91 | $2.91 | 104,500 | — | — |
| 2024-12-26 | $2.93 | $2.93 | 115,200 | — | — |
| 2024-12-24 | $2.85 | $2.85 | 17,700 | — | — |
| 2024-12-23 | $2.86 | $2.86 | 74,200 | — | — |
| 2024-12-20 | $2.82 | $2.82 | 321,100 | — | — |
| 2024-12-19 | $2.75 | $2.75 | 120,800 | — | — |
| 2024-12-18 | $2.75 | $2.75 | 106,500 | — | — |
| 2024-12-17 | $2.91 | $2.91 | 73,600 | — | — |
| 2024-12-16 | $2.96 | $2.96 | 145,200 | — | — |
| 2024-12-13 | $3.00 | $3.00 | 365,300 | — | — |
| 2024-12-12 | $3.07 | $3.07 | 87,100 | — | — |
| 2024-12-11 | $3.22 | $3.22 | 213,400 | — | — |
| 2024-12-10 | $3.19 | $3.19 | 134,400 | — | — |
| 2024-12-09 | $3.22 | $3.22 | 200,500 | — | — |
| 2024-12-06 | $3.35 | $3.35 | 96,300 | — | — |
| 2024-12-05 | $3.33 | $3.33 | 163,200 | — | — |
| 2024-12-04 | $3.41 | $3.41 | 82,200 | — | — |
| 2024-12-03 | $3.41 | $3.41 | 87,000 | — | — |
| 2024-12-02 | $3.50 | $3.50 | 52,600 | — | — |
| 2024-11-29 | $3.53 | $3.53 | 33,900 | — | — |
| 2024-11-27 | $3.39 | $3.39 | 73,600 | — | — |
| 2024-11-26 | $3.37 | $3.37 | 384,900 | — | — |
| 2024-11-25 | $3.53 | $3.53 | 245,900 | — | — |
| 2024-11-22 | $3.43 | $3.43 | 140,200 | — | — |
| 2024-11-21 | $3.30 | $3.30 | 154,100 | — | — |
| 2024-11-20 | $3.09 | $3.09 | 80,900 | — | — |
| 2024-11-19 | $3.03 | $3.03 | 97,200 | — | — |
| 2024-11-18 | $2.98 | $2.98 | 65,700 | — | — |
| 2024-11-15 | $3.02 | $3.02 | 133,900 | — | — |
| 2024-11-14 | $2.98 | $2.98 | 225,900 | — | — |
| 2024-11-13 | $3.10 | $3.10 | 151,000 | — | — |
| 2024-11-12 | $3.08 | $3.08 | 169,200 | — | — |
| 2024-11-11 | $3.16 | $3.16 | 121,600 | — | — |
| 2024-11-08 | $3.19 | $3.19 | 400,600 | — | — |
| 2024-11-07 | $3.92 | $3.92 | 295,600 | — | — |
| 2024-11-06 | $3.68 | $3.68 | 170,400 | — | — |
| 2024-11-05 | $3.44 | $3.44 | 44,300 | — | — |
| 2024-11-04 | $3.43 | $3.43 | 67,800 | — | — |
| 2024-11-01 | $3.41 | $3.41 | 56,100 | — | — |
| 2024-10-31 | $3.42 | $3.42 | 58,100 | — | — |
| 2024-10-30 | $3.51 | $3.51 | 40,700 | — | — |
| 2024-10-29 | $3.45 | $3.45 | 67,200 | — | — |
| 2024-10-28 | $3.52 | $3.52 | 59,000 | — | — |
| 2024-10-25 | $3.34 | $3.34 | 58,800 | — | — |
| 2024-10-24 | $3.44 | $3.44 | 54,000 | — | — |
| 2024-10-23 | $3.44 | $3.44 | 194,600 | — | — |
| 2024-10-22 | $3.60 | $3.60 | 27,100 | — | — |
| 2024-10-21 | $3.68 | $3.68 | 58,300 | — | — |
| 2024-10-18 | $3.82 | $3.82 | 85,100 | — | — |
| 2024-10-17 | $3.79 | $3.79 | 29,200 | — | — |
| 2024-10-16 | $3.72 | $3.72 | 64,600 | — | — |
| 2024-10-15 | $3.76 | $3.76 | 118,700 | — | — |
| 2024-10-14 | $3.80 | $3.80 | 191,500 | — | — |
| 2024-10-11 | $3.60 | $3.60 | 57,900 | — | — |
| 2024-10-10 | $3.43 | $3.43 | 150,600 | — | — |
| 2024-10-09 | $3.45 | $3.45 | 91,500 | — | — |
| 2024-10-08 | $3.60 | $3.60 | 45,900 | — | — |
| 2024-10-07 | $3.60 | $3.60 | 85,700 | — | — |
| 2024-10-04 | $3.67 | $3.67 | 54,700 | — | — |
| 2024-10-03 | $3.47 | $3.47 | 76,800 | — | — |
| 2024-10-02 | $3.52 | $3.52 | 74,300 | — | — |
| 2024-10-01 | $3.65 | $3.65 | 54,700 | — | — |
| 2024-09-30 | $3.68 | $3.68 | 44,500 | — | — |
| 2024-09-27 | $3.75 | $3.75 | 28,800 | — | — |
| 2024-09-26 | $3.68 | $3.68 | 60,200 | — | — |
| 2024-09-25 | $3.51 | $3.51 | 52,900 | — | — |
| 2024-09-24 | $3.63 | $3.63 | 199,000 | — | — |
| 2024-09-23 | $3.58 | $3.58 | 89,100 | — | — |
| 2024-09-20 | $3.57 | $3.57 | 174,000 | — | — |
| 2024-09-19 | $3.71 | $3.71 | 181,900 | — | — |
| 2024-09-18 | $3.56 | $3.56 | 172,500 | — | — |
| 2024-09-17 | $3.46 | $3.46 | 49,500 | — | — |
| 2024-09-16 | $3.50 | $3.50 | 76,900 | — | — |
| 2024-09-13 | $3.46 | $3.46 | 63,800 | — | — |
| 2024-09-12 | $3.27 | $3.27 | 38,600 | — | — |
| 2024-09-11 | $3.21 | $3.21 | 47,000 | — | — |
| 2024-09-10 | $3.38 | $3.38 | 149,100 | — | — |
| 2024-09-09 | $3.15 | $3.15 | 75,200 | — | — |
| 2024-09-06 | $3.31 | $3.31 | 72,100 | — | — |
| 2024-09-05 | $3.48 | $3.48 | 60,300 | — | — |
| 2024-09-04 | $3.46 | $3.46 | 69,400 | — | — |
| 2024-09-03 | $3.54 | $3.54 | 62,700 | — | — |
| 2024-08-30 | $3.85 | $3.85 | 46,200 | — | — |
| 2024-08-29 | $3.91 | $3.91 | 55,200 | — | — |
| 2024-08-28 | $3.67 | $3.67 | 70,300 | — | — |
| 2024-08-27 | $3.87 | $3.87 | 41,600 | — | — |
| 2024-08-26 | $3.91 | $3.91 | 39,700 | — | — |
| 2024-08-23 | $3.97 | $3.97 | 74,500 | — | — |
| 2024-08-22 | $3.62 | $3.62 | 44,200 | — | — |
| 2024-08-21 | $3.75 | $3.75 | 44,300 | — | — |
| 2024-08-20 | $3.65 | $3.65 | 46,700 | — | — |
| 2024-08-19 | $3.82 | $3.82 | 56,100 | — | — |
| 2024-08-16 | $3.53 | $3.53 | 185,000 | — | — |
| 2024-08-15 | $3.75 | $3.75 | 69,900 | — | — |
| 2024-08-14 | $3.56 | $3.56 | 66,000 | — | — |
| 2024-08-13 | $3.66 | $3.66 | 85,800 | — | — |
| 2024-08-12 | $3.51 | $3.51 | 64,900 | — | — |
| 2024-08-09 | $3.57 | $3.57 | 134,200 | — | — |
| 2024-08-08 | $3.50 | $3.50 | 102,300 | — | — |
| 2024-08-07 | $3.56 | $3.56 | 222,700 | — | — |
| 2024-08-06 | $3.98 | $3.98 | 74,000 | — | — |
| 2024-08-05 | $4.19 | $4.19 | 139,900 | — | — |
| 2024-08-02 | $4.61 | $4.61 | 60,500 | — | — |
| 2024-08-01 | $4.79 | $4.79 | 78,900 | — | — |
| 2024-07-31 | $5.07 | $5.07 | 51,400 | — | — |
| 2024-07-30 | $5.00 | $5.00 | 46,900 | — | — |
| 2024-07-29 | $5.02 | $5.02 | 47,500 | — | — |
| 2024-07-26 | $5.18 | $5.18 | 51,300 | — | — |
| 2024-07-25 | $5.24 | $5.24 | 66,300 | — | — |
| 2024-07-24 | $4.96 | $4.96 | 64,100 | — | — |
| 2024-07-23 | $5.16 | $5.16 | 36,300 | — | — |
| 2024-07-22 | $5.03 | $5.03 | 66,300 | — | — |
| 2024-07-19 | $4.99 | $4.99 | 31,200 | — | — |
| 2024-07-18 | $4.96 | $4.96 | 59,400 | — | — |
| 2024-07-17 | $4.99 | $4.99 | 64,300 | — | — |
| 2024-07-16 | $4.99 | $4.99 | 120,100 | — | — |
| 2024-07-15 | $4.69 | $4.69 | 98,600 | — | — |
| 2024-07-12 | $4.49 | $4.49 | 45,600 | — | — |
| 2024-07-11 | $4.33 | $4.33 | 129,500 | — | — |
| 2024-07-10 | $4.08 | $4.08 | 488,800 | — | — |
| 2024-07-09 | $4.06 | $4.06 | 96,300 | — | — |
| 2024-07-08 | $4.15 | $4.15 | 90,500 | — | — |
| 2024-07-05 | $4.14 | $4.14 | 208,300 | — | — |
| 2024-07-03 | $4.33 | $4.33 | 79,700 | — | — |
| 2024-07-02 | $4.23 | $4.23 | 105,700 | — | — |
| 2024-07-01 | $4.20 | $4.20 | 75,300 | — | — |
| 2024-06-28 | $4.25 | $4.25 | 136,500 | — | — |
| 2024-06-27 | $4.31 | $4.31 | 66,800 | — | — |
| 2024-06-26 | $4.23 | $4.23 | 154,900 | — | — |
| 2024-06-25 | $4.33 | $4.33 | 71,600 | — | — |
| 2024-06-24 | $4.39 | $4.39 | 53,700 | — | — |
| 2024-06-21 | $4.45 | $4.45 | 111,600 | — | — |
| 2024-06-20 | $4.53 | $4.53 | 87,300 | — | — |
| 2024-06-18 | $4.56 | $4.56 | 78,500 | — | — |
| 2024-06-17 | $4.74 | $4.74 | 57,500 | — | — |
| 2024-06-14 | $4.77 | $4.77 | 74,500 | — | — |
| 2024-06-13 | $4.93 | $4.93 | 88,500 | — | — |
| 2024-06-12 | $4.97 | $4.97 | 46,000 | — | — |
| 2024-06-11 | $4.97 | $4.97 | 72,100 | — | — |
| 2024-06-10 | $4.95 | $4.95 | 135,600 | — | — |
| 2024-06-07 | $4.93 | $4.93 | 73,300 | — | — |
| 2024-06-06 | $5.29 | $5.29 | 64,700 | — | — |
| 2024-06-05 | $5.36 | $5.36 | 69,600 | — | — |
| 2024-06-04 | $5.08 | $5.08 | 115,600 | — | — |
| 2024-06-03 | $5.02 | $5.02 | 271,700 | — | — |
| 2024-05-31 | $5.20 | $5.20 | 88,000 | — | — |
| 2024-05-30 | $5.25 | $5.25 | 66,500 | — | — |
| 2024-05-29 | $5.15 | $5.15 | 72,600 | — | — |
| 2024-05-28 | $5.36 | $5.36 | 126,400 | — | — |
| 2024-05-24 | $5.42 | $5.42 | 136,000 | — | — |
| 2024-05-23 | $5.21 | $5.21 | 151,400 | — | — |
| 2024-05-22 | $5.29 | $5.29 | 144,600 | — | — |
| 2024-05-21 | $5.29 | $5.29 | 84,100 | — | — |
| 2024-05-20 | $5.36 | $5.36 | 177,900 | — | — |
| 2024-05-17 | $5.52 | $5.52 | 83,100 | — | — |
| 2024-05-16 | $5.75 | $5.75 | 95,700 | — | — |
| 2024-05-15 | $5.69 | $5.69 | 145,600 | — | — |
| 2024-05-14 | $5.90 | $5.90 | 211,700 | — | — |
| 2024-05-13 | $5.73 | $5.73 | 154,400 | — | — |
| 2024-05-10 | $5.32 | $5.32 | 161,500 | — | — |
| 2024-05-09 | $5.50 | $5.50 | 511,900 | — | — |
| 2024-05-08 | $4.63 | $4.63 | 283,200 | — | — |
| 2024-05-07 | $4.80 | $4.80 | 492,600 | — | — |
| 2024-05-06 | $4.85 | $4.85 | 226,000 | — | — |
| 2024-05-03 | $5.11 | $5.11 | 98,300 | — | — |
| 2024-05-02 | $5.11 | $5.11 | 76,400 | — | — |
| 2024-05-01 | $5.14 | $5.14 | 156,100 | — | — |
| 2024-04-30 | $5.36 | $5.36 | 138,800 | — | — |
| 2024-04-29 | $5.59 | $5.59 | 355,200 | — | — |
| 2024-04-26 | $5.21 | $5.21 | 59,900 | — | — |
| 2024-04-25 | $5.12 | $5.12 | 59,700 | — | — |
| 2024-04-24 | $5.33 | $5.33 | 77,100 | — | — |
| 2024-04-23 | $5.46 | $5.46 | 176,900 | — | — |
| 2024-04-22 | $5.22 | $5.22 | 172,400 | — | — |
| 2024-04-19 | $5.19 | $5.19 | 130,300 | — | — |
| 2024-04-18 | $5.27 | $5.27 | 149,800 | — | — |
| 2024-04-17 | $5.30 | $5.30 | 114,300 | — | — |
| 2024-04-16 | $5.43 | $5.43 | 136,100 | — | — |
| 2024-04-15 | $5.29 | $5.29 | 174,700 | — | — |
| 2024-04-12 | $5.45 | $5.45 | 202,100 | — | — |
| 2024-04-11 | $5.68 | $5.68 | 185,600 | — | — |
| 2024-04-10 | $5.65 | $5.65 | 185,600 | — | — |
| 2024-04-09 | $5.81 | $5.81 | 126,300 | — | — |
| 2024-04-08 | $5.77 | $5.77 | 194,800 | — | — |
| 2024-04-05 | $5.71 | $5.71 | 151,700 | — | — |
| 2024-04-04 | $5.70 | $5.70 | 236,900 | — | — |
| 2024-04-03 | $5.73 | $5.73 | 199,800 | — | — |
| 2024-04-02 | $5.73 | $5.73 | 216,100 | — | — |
| 2024-04-01 | $5.61 | $5.61 | 316,300 | — | — |
| 2024-03-28 | $5.57 | $5.57 | 665,900 | — | — |
| 2024-03-27 | $5.07 | $5.07 | 2,167,300 | — | — |
| 2024-03-26 | $4.01 | $4.01 | 488,800 | — | — |
| 2024-03-25 | $3.98 | $3.98 | 60,700 | — | — |
| 2024-03-22 | $4.02 | $4.02 | 89,200 | — | — |
| 2024-03-21 | $4.34 | $4.34 | 90,800 | — | — |
| 2024-03-20 | $4.58 | $4.58 | 172,300 | — | — |
| 2024-03-19 | $4.32 | $4.32 | 122,600 | — | — |
| 2024-03-18 | $4.20 | $4.20 | 282,300 | — | — |
| 2024-03-15 | $3.97 | $3.97 | 624,100 | — | — |
| 2024-03-14 | $3.54 | $3.54 | 274,300 | — | — |
| 2024-03-13 | $3.69 | $3.69 | 71,500 | — | — |
| 2024-03-12 | $3.51 | $3.51 | 153,100 | — | — |
| 2024-03-11 | $3.59 | $3.59 | 156,100 | — | — |
| 2024-03-08 | $3.46 | $3.46 | 209,000 | — | — |
| 2024-03-07 | $3.48 | $3.48 | 136,200 | — | — |
| 2024-03-06 | $3.50 | $3.50 | 130,500 | — | — |
| 2024-03-05 | $3.61 | $3.61 | 131,400 | — | — |
| 2024-03-04 | $3.72 | $3.72 | 187,800 | — | — |
| 2024-03-01 | $4.03 | $4.03 | 73,000 | — | — |
| 2024-02-29 | $3.91 | $3.91 | 64,500 | — | — |
| 2024-02-28 | $3.94 | $3.94 | 82,800 | — | — |
| 2024-02-27 | $4.10 | $4.10 | 76,400 | — | — |
| 2024-02-26 | $3.99 | $3.99 | 64,900 | — | — |
| 2024-02-23 | $3.82 | $3.82 | 34,200 | — | — |
| 2024-02-22 | $3.82 | $3.82 | 119,900 | — | — |
| 2024-02-21 | $3.72 | $3.72 | 170,400 | — | — |
| 2024-02-20 | $3.80 | $3.80 | 110,500 | — | — |
| 2024-02-16 | $3.94 | $3.94 | 165,100 | — | — |
| 2024-02-15 | $4.09 | $4.09 | 77,100 | — | — |
| 2024-02-14 | $4.05 | $4.05 | 136,400 | — | — |
| 2024-02-13 | $3.90 | $3.90 | 173,100 | — | — |
| 2024-02-12 | $4.10 | $4.10 | 104,800 | — | — |
| 2024-02-09 | $4.02 | $4.02 | 77,000 | — | — |
| 2024-02-08 | $3.93 | $3.93 | 79,200 | — | — |
| 2024-02-07 | $3.98 | $3.98 | 201,800 | — | — |
| 2024-02-06 | $4.05 | $4.05 | 104,200 | — | — |
| 2024-02-05 | $3.94 | $3.94 | 124,400 | — | — |
| 2024-02-02 | $4.00 | $4.00 | 292,100 | — | — |
| 2024-02-01 | $4.18 | $4.18 | 175,900 | — | — |
| 2024-01-31 | $4.40 | $4.40 | 67,700 | — | — |
| 2024-01-30 | $4.59 | $4.59 | 48,500 | — | — |
| 2024-01-29 | $4.61 | $4.61 | 29,400 | — | — |
| 2024-01-26 | $4.53 | $4.53 | 39,500 | — | — |
| 2024-01-25 | $4.50 | $4.50 | 43,700 | — | — |
| 2024-01-24 | $4.36 | $4.36 | 61,300 | — | — |
| 2024-01-23 | $4.40 | $4.40 | 190,000 | — | — |
| 2024-01-22 | $4.86 | $4.86 | 66,300 | — | — |
| 2024-01-19 | $4.57 | $4.57 | 143,900 | — | — |
| 2024-01-18 | $4.66 | $4.66 | 231,700 | — | — |
| 2024-01-17 | $4.92 | $4.92 | 82,100 | — | — |
| 2024-01-16 | $4.98 | $4.98 | 96,500 | — | — |
| 2024-01-12 | $5.42 | $5.42 | 60,400 | — | — |
| 2024-01-11 | $5.56 | $5.56 | 71,200 | — | — |
| 2024-01-10 | $5.43 | $5.43 | 186,500 | — | — |
| 2024-01-09 | $5.61 | $5.61 | 351,200 | — | — |
| 2024-01-08 | $6.02 | $6.02 | 98,100 | — | — |
| 2024-01-05 | $6.10 | $6.10 | 86,000 | — | — |
| 2024-01-04 | $5.96 | $5.96 | 60,700 | — | — |
| 2024-01-03 | $6.16 | $6.16 | 40,500 | — | — |
| 2024-01-02 | $6.17 | $6.17 | 39,200 | — | — |