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
- 2017-04-28 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 | $3.07 | $3.07 | 390,300 | — | — |
| 2024-12-30 | $3.08 | $3.08 | 466,000 | — | — |
| 2024-12-27 | $3.15 | $3.15 | 729,500 | — | — |
| 2024-12-26 | $3.28 | $3.28 | 382,900 | — | — |
| 2024-12-24 | $3.20 | $3.20 | 1,036,300 | — | — |
| 2024-12-23 | $3.25 | $3.25 | 1,787,300 | — | — |
| 2024-12-20 | $3.23 | $3.23 | 2,253,300 | — | — |
| 2024-12-19 | $3.23 | $3.23 | 1,310,900 | — | — |
| 2024-12-18 | $3.02 | $3.02 | 693,300 | — | — |
| 2024-12-17 | $3.22 | $3.22 | 671,900 | — | — |
| 2024-12-16 | $3.26 | $3.26 | 846,100 | — | — |
| 2024-12-13 | $3.21 | $3.21 | 3,170,800 | — | — |
| 2024-12-12 | $3.35 | $3.35 | 1,248,200 | — | — |
| 2024-12-11 | $3.49 | $3.49 | 617,000 | — | — |
| 2024-12-10 | $3.36 | $3.36 | 470,400 | — | — |
| 2024-12-09 | $3.56 | $3.56 | 534,900 | — | — |
| 2024-12-06 | $3.72 | $3.72 | 2,140,000 | — | — |
| 2024-12-05 | $3.60 | $3.60 | 2,850,500 | — | — |
| 2024-12-04 | $3.43 | $3.43 | 2,177,400 | — | — |
| 2024-12-03 | $3.51 | $3.51 | 2,718,000 | — | — |
| 2024-12-02 | $3.31 | $3.31 | 2,872,700 | — | — |
| 2024-11-29 | $3.36 | $3.36 | 443,400 | — | — |
| 2024-11-27 | $3.47 | $3.47 | 641,400 | — | — |
| 2024-11-26 | $3.46 | $3.46 | 836,000 | — | — |
| 2024-11-25 | $3.41 | $3.41 | 909,800 | — | — |
| 2024-11-22 | $3.36 | $3.36 | 994,400 | — | — |
| 2024-11-21 | $3.24 | $3.24 | 1,633,000 | — | — |
| 2024-11-20 | $3.13 | $3.13 | 6,090,400 | — | — |
| 2024-11-19 | $2.94 | $2.94 | 2,280,600 | — | — |
| 2024-11-18 | $2.96 | $2.96 | 3,716,100 | — | — |
| 2024-11-15 | $2.98 | $2.98 | 3,586,600 | — | — |
| 2024-11-14 | $3.19 | $3.19 | 1,608,400 | — | — |
| 2024-11-13 | $3.25 | $3.25 | 3,176,500 | — | — |
| 2024-11-12 | $3.83 | $3.83 | 1,050,200 | — | — |
| 2024-11-11 | $4.07 | $4.07 | 901,300 | — | — |
| 2024-11-08 | $3.97 | $3.97 | 1,306,400 | — | — |
| 2024-11-07 | $4.02 | $4.02 | 2,755,100 | — | — |
| 2024-11-06 | $3.82 | $3.82 | 1,498,500 | — | — |
| 2024-11-05 | $3.62 | $3.62 | 773,500 | — | — |
| 2024-11-04 | $3.70 | $3.70 | 1,509,700 | — | — |
| 2024-11-01 | $3.60 | $3.60 | 1,018,900 | — | — |
| 2024-10-31 | $3.64 | $3.64 | 756,900 | — | — |
| 2024-10-30 | $3.64 | $3.64 | 926,900 | — | — |
| 2024-10-29 | $3.68 | $3.68 | 3,925,100 | — | — |
| 2024-10-28 | $3.52 | $3.52 | 1,192,300 | — | — |
| 2024-10-25 | $3.48 | $3.48 | 1,484,400 | — | — |
| 2024-10-24 | $3.34 | $3.34 | 660,200 | — | — |
| 2024-10-23 | $3.41 | $3.41 | 1,174,700 | — | — |
| 2024-10-22 | $3.46 | $3.46 | 893,200 | — | — |
| 2024-10-21 | $3.57 | $3.57 | 816,500 | — | — |
| 2024-10-18 | $3.76 | $3.76 | 1,542,400 | — | — |
| 2024-10-17 | $3.65 | $3.65 | 560,600 | — | — |
| 2024-10-16 | $3.74 | $3.74 | 709,700 | — | — |
| 2024-10-15 | $3.65 | $3.65 | 501,400 | — | — |
| 2024-10-14 | $3.66 | $3.66 | 432,800 | — | — |
| 2024-10-11 | $3.77 | $3.77 | 694,700 | — | — |
| 2024-10-10 | $3.60 | $3.60 | 633,000 | — | — |
| 2024-10-09 | $3.65 | $3.65 | 857,300 | — | — |
| 2024-10-08 | $3.78 | $3.78 | 508,600 | — | — |
| 2024-10-07 | $3.74 | $3.74 | 909,700 | — | — |
| 2024-10-04 | $3.82 | $3.82 | 888,800 | — | — |
| 2024-10-03 | $3.81 | $3.81 | 849,300 | — | — |
| 2024-10-02 | $3.90 | $3.90 | 1,359,600 | — | — |
| 2024-10-01 | $3.99 | $3.99 | 2,369,500 | — | — |
| 2024-09-30 | $4.24 | $4.24 | 906,600 | — | — |
| 2024-09-27 | $4.24 | $4.24 | 753,100 | — | — |
| 2024-09-26 | $4.24 | $4.24 | 741,900 | — | — |
| 2024-09-25 | $4.15 | $4.15 | 751,600 | — | — |
| 2024-09-24 | $4.42 | $4.42 | 1,883,900 | — | — |
| 2024-09-23 | $4.61 | $4.61 | 1,610,200 | — | — |
| 2024-09-20 | $4.49 | $4.49 | 5,386,500 | — | — |
| 2024-09-19 | $4.64 | $4.64 | 1,003,900 | — | — |
| 2024-09-18 | $4.44 | $4.44 | 689,600 | — | — |
| 2024-09-17 | $4.43 | $4.43 | 817,800 | — | — |
| 2024-09-16 | $4.32 | $4.32 | 1,459,100 | — | — |
| 2024-09-13 | $4.20 | $4.20 | 657,900 | — | — |
| 2024-09-12 | $4.24 | $4.24 | 628,300 | — | — |
| 2024-09-11 | $4.32 | $4.32 | 688,500 | — | — |
| 2024-09-10 | $4.40 | $4.40 | 510,300 | — | — |
| 2024-09-09 | $4.26 | $4.26 | 1,360,800 | — | — |
| 2024-09-06 | $4.42 | $4.42 | 1,039,400 | — | — |
| 2024-09-05 | $4.54 | $4.54 | 583,700 | — | — |
| 2024-09-04 | $4.41 | $4.41 | 594,700 | — | — |
| 2024-09-03 | $4.21 | $4.21 | 1,061,100 | — | — |
| 2024-08-30 | $4.27 | $4.27 | 1,079,300 | — | — |
| 2024-08-29 | $4.22 | $4.22 | 1,327,400 | — | — |
| 2024-08-28 | $4.21 | $4.21 | 1,111,400 | — | — |
| 2024-08-27 | $4.32 | $4.32 | 944,300 | — | — |
| 2024-08-26 | $4.33 | $4.33 | 520,800 | — | — |
| 2024-08-23 | $4.37 | $4.37 | 784,300 | — | — |
| 2024-08-22 | $4.41 | $4.41 | 382,400 | — | — |
| 2024-08-21 | $4.48 | $4.48 | 544,600 | — | — |
| 2024-08-20 | $4.50 | $4.50 | 598,500 | — | — |
| 2024-08-19 | $4.45 | $4.45 | 926,800 | — | — |
| 2024-08-16 | $4.35 | $4.35 | 733,600 | — | — |
| 2024-08-15 | $4.51 | $4.51 | 1,100,200 | — | — |
| 2024-08-14 | $4.26 | $4.26 | 7,151,500 | — | — |
| 2024-08-13 | $4.14 | $4.14 | 896,600 | — | — |
| 2024-08-12 | $4.10 | $4.10 | 607,300 | — | — |
| 2024-08-09 | $3.98 | $3.98 | 489,400 | — | — |
| 2024-08-08 | $4.05 | $4.05 | 910,900 | — | — |
| 2024-08-07 | $4.00 | $4.00 | 817,700 | — | — |
| 2024-08-06 | $4.18 | $4.18 | 795,000 | — | — |
| 2024-08-05 | $3.96 | $3.96 | 993,200 | — | — |
| 2024-08-02 | $4.16 | $4.16 | 747,400 | — | — |
| 2024-08-01 | $4.54 | $4.54 | 1,279,100 | — | — |
| 2024-07-31 | $4.60 | $4.60 | 1,493,800 | — | — |
| 2024-07-30 | $4.26 | $4.26 | 640,400 | — | — |
| 2024-07-29 | $4.40 | $4.40 | 815,500 | — | — |
| 2024-07-26 | $4.46 | $4.46 | 624,500 | — | — |
| 2024-07-25 | $4.58 | $4.58 | 556,300 | — | — |
| 2024-07-24 | $4.51 | $4.51 | 1,028,900 | — | — |
| 2024-07-23 | $4.46 | $4.46 | 891,400 | — | — |
| 2024-07-22 | $4.62 | $4.62 | 986,900 | — | — |
| 2024-07-19 | $4.47 | $4.47 | 989,200 | — | — |
| 2024-07-18 | $4.71 | $4.71 | 1,351,400 | — | — |
| 2024-07-17 | $4.78 | $4.78 | 1,507,000 | — | — |
| 2024-07-16 | $4.96 | $4.96 | 1,221,000 | — | — |
| 2024-07-15 | $4.95 | $4.95 | 1,259,200 | — | — |
| 2024-07-12 | $4.89 | $4.89 | 1,902,800 | — | — |
| 2024-07-11 | $5.07 | $5.07 | 1,449,400 | — | — |
| 2024-07-10 | $4.83 | $4.83 | 724,500 | — | — |
| 2024-07-09 | $4.84 | $4.84 | 968,200 | — | — |
| 2024-07-08 | $4.57 | $4.57 | 899,000 | — | — |
| 2024-07-05 | $4.43 | $4.43 | 1,486,100 | — | — |
| 2024-07-03 | $4.33 | $4.33 | 747,300 | — | — |
| 2024-07-02 | $4.30 | $4.30 | 2,178,100 | — | — |
| 2024-07-01 | $4.64 | $4.64 | 5,397,700 | — | — |
| 2024-06-28 | $4.03 | $4.03 | 9,177,500 | — | — |
| 2024-06-27 | $3.81 | $3.81 | 3,244,600 | — | — |
| 2024-06-26 | $3.84 | $3.84 | 27,588,500 | — | — |
| 2024-06-25 | $3.80 | $3.80 | 1,143,900 | — | — |
| 2024-06-24 | $3.66 | $3.66 | 2,231,500 | — | — |
| 2024-06-21 | $3.88 | $3.88 | 3,520,000 | — | — |
| 2024-06-20 | $3.72 | $3.72 | 855,000 | — | — |
| 2024-06-18 | $3.83 | $3.83 | 896,900 | — | — |
| 2024-06-17 | $3.87 | $3.87 | 1,170,800 | — | — |
| 2024-06-14 | $4.08 | $4.08 | 681,200 | — | — |
| 2024-06-13 | $4.06 | $4.06 | 594,700 | — | — |
| 2024-06-12 | $4.04 | $4.04 | 667,300 | — | — |
| 2024-06-11 | $4.11 | $4.11 | 843,300 | — | — |
| 2024-06-10 | $4.17 | $4.17 | 491,100 | — | — |
| 2024-06-07 | $3.96 | $3.96 | 1,152,400 | — | — |
| 2024-06-06 | $4.02 | $4.02 | 510,500 | — | — |
| 2024-06-05 | $4.24 | $4.24 | 588,100 | — | — |
| 2024-06-04 | $4.02 | $4.02 | 1,144,100 | — | — |
| 2024-06-03 | $4.05 | $4.05 | 1,799,700 | — | — |
| 2024-05-31 | $4.09 | $4.09 | 2,285,600 | — | — |
| 2024-05-30 | $4.11 | $4.11 | 756,400 | — | — |
| 2024-05-29 | $4.15 | $4.15 | 1,005,500 | — | — |
| 2024-05-28 | $4.15 | $4.15 | 1,085,300 | — | — |
| 2024-05-24 | $4.08 | $4.08 | 718,900 | — | — |
| 2024-05-23 | $4.17 | $4.17 | 944,500 | — | — |
| 2024-05-22 | $4.33 | $4.33 | 779,700 | — | — |
| 2024-05-21 | $4.30 | $4.30 | 888,200 | — | — |
| 2024-05-20 | $4.17 | $4.17 | 1,353,300 | — | — |
| 2024-05-17 | $4.48 | $4.48 | 827,400 | — | — |
| 2024-05-16 | $4.72 | $4.72 | 457,600 | — | — |
| 2024-05-15 | $4.83 | $4.83 | 669,300 | — | — |
| 2024-05-14 | $4.81 | $4.81 | 685,300 | — | — |
| 2024-05-13 | $4.59 | $4.59 | 699,800 | — | — |
| 2024-05-10 | $4.66 | $4.66 | 980,000 | — | — |
| 2024-05-09 | $5.07 | $5.07 | 587,800 | — | — |
| 2024-05-08 | $4.99 | $4.99 | 1,452,500 | — | — |
| 2024-05-07 | $5.26 | $5.26 | 1,132,700 | — | — |
| 2024-05-06 | $4.95 | $4.95 | 878,700 | — | — |
| 2024-05-03 | $4.71 | $4.71 | 630,600 | — | — |
| 2024-05-02 | $4.68 | $4.68 | 1,406,900 | — | — |
| 2024-05-01 | $4.95 | $4.95 | 2,608,600 | — | — |
| 2024-04-30 | $4.58 | $4.58 | 592,000 | — | — |
| 2024-04-29 | $4.61 | $4.61 | 541,000 | — | — |
| 2024-04-26 | $4.41 | $4.41 | 411,700 | — | — |
| 2024-04-25 | $4.45 | $4.45 | 1,253,400 | — | — |
| 2024-04-24 | $4.24 | $4.24 | 1,002,200 | — | — |
| 2024-04-23 | $4.69 | $4.69 | 495,700 | — | — |
| 2024-04-22 | $4.70 | $4.70 | 684,900 | — | — |
| 2024-04-19 | $4.81 | $4.81 | 875,800 | — | — |
| 2024-04-18 | $4.79 | $4.79 | 1,204,800 | — | — |
| 2024-04-17 | $4.96 | $4.96 | 2,063,500 | — | — |
| 2024-04-16 | $5.16 | $5.16 | 2,143,900 | — | — |
| 2024-04-15 | $5.04 | $5.04 | 1,857,100 | — | — |
| 2024-04-12 | $5.07 | $5.07 | 1,175,100 | — | — |
| 2024-04-11 | $5.34 | $5.34 | 1,675,700 | — | — |
| 2024-04-10 | $4.74 | $4.74 | 544,000 | — | — |
| 2024-04-09 | $4.90 | $4.90 | 380,600 | — | — |
| 2024-04-08 | $4.68 | $4.68 | 355,100 | — | — |
| 2024-04-05 | $4.78 | $4.78 | 376,000 | — | — |
| 2024-04-04 | $4.61 | $4.61 | 378,200 | — | — |
| 2024-04-03 | $4.79 | $4.79 | 371,600 | — | — |
| 2024-04-02 | $4.67 | $4.67 | 383,600 | — | — |
| 2024-04-01 | $4.84 | $4.84 | 632,400 | — | — |
| 2024-03-28 | $4.98 | $4.98 | 904,300 | — | — |
| 2024-03-27 | $4.85 | $4.85 | 356,300 | — | — |
| 2024-03-26 | $4.91 | $4.91 | 647,200 | — | — |
| 2024-03-25 | $4.82 | $4.82 | 447,200 | — | — |
| 2024-03-22 | $4.80 | $4.80 | 557,100 | — | — |
| 2024-03-21 | $4.89 | $4.89 | 365,400 | — | — |
| 2024-03-20 | $4.89 | $4.89 | 454,200 | — | — |
| 2024-03-19 | $4.86 | $4.86 | 520,200 | — | — |
| 2024-03-18 | $4.71 | $4.71 | 614,900 | — | — |
| 2024-03-15 | $4.71 | $4.71 | 834,600 | — | — |
| 2024-03-14 | $4.66 | $4.66 | 597,300 | — | — |
| 2024-03-13 | $4.89 | $4.89 | 461,300 | — | — |
| 2024-03-12 | $4.92 | $4.92 | 609,400 | — | — |
| 2024-03-11 | $4.91 | $4.91 | 897,400 | — | — |
| 2024-03-08 | $5.30 | $5.30 | 1,213,500 | — | — |
| 2024-03-07 | $5.59 | $5.59 | 750,700 | — | — |
| 2024-03-06 | $5.42 | $5.42 | 514,500 | — | — |
| 2024-03-05 | $5.43 | $5.43 | 980,300 | — | — |
| 2024-03-04 | $5.51 | $5.51 | 1,490,100 | — | — |
| 2024-03-01 | $5.16 | $5.16 | 1,137,400 | — | — |
| 2024-02-29 | $5.05 | $5.05 | 1,925,500 | — | — |
| 2024-02-28 | $5.09 | $5.09 | 735,000 | — | — |
| 2024-02-27 | $5.30 | $5.30 | 584,400 | — | — |
| 2024-02-26 | $5.22 | $5.22 | 946,400 | — | — |
| 2024-02-23 | $5.12 | $5.12 | 954,300 | — | — |
| 2024-02-22 | $4.91 | $4.91 | 747,400 | — | — |
| 2024-02-21 | $4.80 | $4.80 | 596,000 | — | — |
| 2024-02-20 | $4.82 | $4.82 | 803,500 | — | — |
| 2024-02-16 | $4.97 | $4.97 | 821,000 | — | — |
| 2024-02-15 | $4.97 | $4.97 | 1,897,300 | — | — |
| 2024-02-14 | $5.00 | $5.00 | 1,896,300 | — | — |
| 2024-02-13 | $4.78 | $4.78 | 995,700 | — | — |
| 2024-02-12 | $5.00 | $5.00 | 1,068,300 | — | — |
| 2024-02-09 | $4.88 | $4.88 | 727,300 | — | — |
| 2024-02-08 | $4.77 | $4.77 | 720,800 | — | — |
| 2024-02-07 | $4.73 | $4.73 | 715,400 | — | — |
| 2024-02-06 | $4.80 | $4.80 | 349,700 | — | — |
| 2024-02-05 | $4.71 | $4.71 | 584,200 | — | — |
| 2024-02-02 | $4.85 | $4.85 | 543,600 | — | — |
| 2024-02-01 | $5.06 | $5.06 | 1,092,100 | — | — |
| 2024-01-31 | $4.94 | $4.94 | 574,200 | — | — |
| 2024-01-30 | $5.05 | $5.05 | 760,400 | — | — |
| 2024-01-29 | $4.99 | $4.99 | 876,300 | — | — |
| 2024-01-26 | $4.80 | $4.80 | 478,300 | — | — |
| 2024-01-25 | $4.98 | $4.98 | 819,300 | — | — |
| 2024-01-24 | $4.94 | $4.94 | 1,438,600 | — | — |
| 2024-01-23 | $5.05 | $5.05 | 2,260,100 | — | — |
| 2024-01-22 | $4.61 | $4.61 | 443,700 | — | — |
| 2024-01-19 | $4.41 | $4.41 | 541,500 | — | — |
| 2024-01-18 | $4.27 | $4.27 | 356,300 | — | — |
| 2024-01-17 | $4.41 | $4.41 | 776,200 | — | — |
| 2024-01-16 | $4.26 | $4.26 | 783,000 | — | — |
| 2024-01-12 | $4.27 | $4.27 | 513,300 | — | — |
| 2024-01-11 | $4.19 | $4.19 | 317,100 | — | — |
| 2024-01-10 | $4.30 | $4.30 | 463,600 | — | — |
| 2024-01-09 | $4.28 | $4.28 | 720,000 | — | — |
| 2024-01-08 | $4.51 | $4.51 | 737,700 | — | — |
| 2024-01-05 | $4.35 | $4.35 | 1,312,000 | — | — |
| 2024-01-04 | $4.35 | $4.35 | 968,300 | — | — |
| 2024-01-03 | $4.37 | $4.37 | 767,200 | — | — |
| 2024-01-02 | $4.37 | $4.37 | 1,352,300 | — | — |