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
- 2020-12-08 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 | $3.47 | $3.47 | 51,400 | — | — |
| 2024-12-30 | $3.37 | $3.37 | 21,500 | — | — |
| 2024-12-27 | $3.28 | $3.28 | 19,500 | — | — |
| 2024-12-26 | $3.30 | $3.30 | 26,900 | — | — |
| 2024-12-24 | $3.04 | $3.03 | 30,300 | — | — |
| 2024-12-23 | $2.94 | $2.94 | 51,100 | — | — |
| 2024-12-20 | $3.07 | $3.07 | 96,200 | — | — |
| 2024-12-19 | $2.57 | $2.57 | 18,600 | — | — |
| 2024-12-18 | $2.57 | $2.57 | 7,400 | — | — |
| 2024-12-17 | $2.71 | $2.71 | 8,600 | — | — |
| 2024-12-16 | $2.77 | $2.77 | 1,100 | — | — |
| 2024-12-13 | $2.69 | $2.69 | 1,900 | — | — |
| 2024-12-12 | $2.68 | $2.68 | 14,300 | — | — |
| 2024-12-11 | $2.97 | $2.97 | 4,800 | — | — |
| 2024-12-10 | $2.88 | $2.88 | 800 | — | — |
| 2024-12-09 | $2.90 | $2.90 | 24,500 | — | — |
| 2024-12-06 | $2.84 | $2.84 | 8,800 | — | — |
| 2024-12-05 | $2.96 | $2.96 | 2,700 | — | — |
| 2024-12-04 | $3.03 | $3.03 | 10,500 | — | — |
| 2024-12-03 | $3.02 | $3.02 | 11,100 | — | — |
| 2024-12-02 | $3.13 | $3.13 | 54,000 | — | — |
| 2024-11-29 | $2.88 | $2.88 | 13,200 | — | — |
| 2024-11-27 | $2.72 | $2.72 | 60,900 | — | — |
| 2024-11-26 | $2.72 | $2.72 | 10,800 | — | — |
| 2024-11-25 | $2.71 | $2.71 | 15,900 | — | — |
| 2024-11-22 | $2.60 | $2.60 | 4,600 | — | — |
| 2024-11-21 | $2.57 | $2.57 | 3,300 | — | — |
| 2024-11-20 | $2.65 | $2.65 | 10,400 | — | — |
| 2024-11-19 | $2.41 | $2.41 | 7,700 | — | — |
| 2024-11-18 | $2.52 | $2.52 | 22,800 | — | — |
| 2024-11-15 | $2.40 | $2.40 | 22,500 | — | — |
| 2024-11-14 | $2.61 | $2.61 | 15,500 | — | — |
| 2024-11-13 | $2.74 | $2.74 | 34,300 | — | — |
| 2024-11-12 | $3.00 | $3.00 | 11,500 | — | — |
| 2024-11-11 | $3.15 | $3.15 | 23,500 | — | — |
| 2024-11-08 | $2.95 | $2.95 | 8,900 | — | — |
| 2024-11-07 | $3.08 | $3.08 | 3,700 | — | — |
| 2024-11-06 | $3.03 | $3.03 | 11,800 | — | — |
| 2024-11-05 | $2.85 | $2.85 | 8,100 | — | — |
| 2024-11-04 | $2.85 | $2.85 | 17,700 | — | — |
| 2024-11-01 | $2.96 | $2.96 | 4,000 | — | — |
| 2024-10-31 | $2.98 | $2.98 | 8,400 | — | — |
| 2024-10-30 | $3.08 | $3.07 | 28,200 | — | — |
| 2024-10-29 | $3.18 | $3.18 | 12,100 | — | — |
| 2024-10-28 | $3.22 | $3.22 | 18,400 | — | — |
| 2024-10-25 | $3.08 | $3.08 | 15,500 | — | — |
| 2024-10-24 | $3.14 | $3.14 | 19,300 | — | — |
| 2024-10-23 | $3.20 | $3.20 | 6,500 | — | — |
| 2024-10-22 | $3.48 | $3.48 | 23,700 | — | — |
| 2024-10-21 | $3.60 | $3.60 | 78,500 | — | — |
| 2024-10-18 | $3.24 | $3.24 | 52,500 | — | — |
| 2024-10-17 | $3.11 | $3.11 | 50,600 | — | — |
| 2024-10-16 | $3.31 | $3.31 | 138,700 | — | — |
| 2024-10-15 | $3.00 | $3.00 | 139,600 | — | — |
| 2024-10-14 | $2.82 | $2.82 | 6,400 | — | — |
| 2024-10-11 | $2.96 | $2.96 | 1,500 | — | — |
| 2024-10-10 | $2.96 | $2.96 | 11,700 | — | — |
| 2024-10-09 | $2.95 | $2.95 | 21,300 | — | — |
| 2024-10-08 | $2.97 | $2.97 | 18,900 | — | — |
| 2024-10-07 | $2.86 | $2.86 | 32,900 | — | — |
| 2024-10-04 | $2.90 | $2.90 | 15,900 | — | — |
| 2024-10-03 | $2.91 | $2.91 | 10,400 | — | — |
| 2024-10-02 | $3.00 | $3.00 | 15,200 | — | — |
| 2024-10-01 | $3.04 | $3.04 | 17,900 | — | — |
| 2024-09-30 | $3.02 | $3.02 | 12,700 | — | — |
| 2024-09-27 | $2.97 | $2.97 | 8,800 | — | — |
| 2024-09-26 | $3.14 | $3.14 | 22,600 | — | — |
| 2024-09-25 | $3.07 | $3.07 | 8,800 | — | — |
| 2024-09-24 | $3.09 | $3.09 | 10,200 | — | — |
| 2024-09-23 | $3.11 | $3.11 | 11,400 | — | — |
| 2024-09-20 | $3.34 | $3.34 | 9,000 | — | — |
| 2024-09-19 | $3.26 | $3.26 | 6,200 | — | — |
| 2024-09-18 | $3.24 | $3.24 | 34,700 | — | — |
| 2024-09-17 | $3.21 | $3.21 | 16,900 | — | — |
| 2024-09-16 | $3.07 | $3.07 | 17,000 | — | — |
| 2024-09-13 | $3.16 | $3.16 | 28,800 | — | — |
| 2024-09-12 | $2.85 | $2.85 | 36,900 | — | — |
| 2024-09-11 | $2.86 | $2.86 | 137,400 | — | — |
| 2024-09-10 | $3.54 | $3.54 | 13,500 | — | — |
| 2024-09-09 | $3.45 | $3.45 | 9,300 | — | — |
| 2024-09-06 | $3.45 | $3.45 | 54,600 | — | — |
| 2024-09-05 | $3.56 | $3.56 | 23,100 | — | — |
| 2024-09-04 | $3.59 | $3.59 | 42,200 | — | — |
| 2024-09-03 | $3.69 | $3.69 | 53,700 | — | — |
| 2024-08-30 | $3.96 | $3.96 | 272,600 | — | — |
| 2024-08-29 | $3.53 | $3.53 | 13,000 | — | — |
| 2024-08-28 | $3.58 | $3.57 | 4,800 | — | — |
| 2024-08-27 | $3.77 | $3.77 | 3,600 | — | — |
| 2024-08-26 | $3.72 | $3.72 | 13,300 | — | — |
| 2024-08-23 | $3.63 | $3.63 | 26,400 | — | — |
| 2024-08-22 | $3.73 | $3.73 | 38,700 | — | — |
| 2024-08-21 | $3.80 | $3.80 | 6,200 | — | — |
| 2024-08-20 | $3.75 | $3.75 | 3,300 | — | — |
| 2024-08-19 | $3.57 | $3.57 | 7,400 | — | — |
| 2024-08-16 | $3.70 | $3.70 | 6,600 | — | — |
| 2024-08-15 | $3.72 | $3.72 | 25,300 | — | — |
| 2024-08-14 | $3.55 | $3.55 | 5,600 | — | — |
| 2024-08-13 | $3.79 | $3.79 | 19,900 | — | — |
| 2024-08-12 | $3.57 | $3.57 | 20,900 | — | — |
| 2024-08-09 | $3.57 | $3.57 | 12,200 | — | — |
| 2024-08-08 | $3.55 | $3.55 | 5,500 | — | — |
| 2024-08-07 | $3.49 | $3.49 | 9,800 | — | — |
| 2024-08-06 | $3.50 | $3.50 | 18,600 | — | — |
| 2024-08-05 | $3.59 | $3.59 | 49,300 | — | — |
| 2024-08-02 | $3.77 | $3.77 | 43,000 | — | — |
| 2024-08-01 | $4.04 | $4.04 | 8,900 | — | — |
| 2024-07-31 | $4.05 | $4.05 | 14,100 | — | — |
| 2024-07-30 | $3.99 | $3.99 | 13,200 | — | — |
| 2024-07-29 | $4.10 | $4.10 | 33,900 | — | — |
| 2024-07-26 | $4.25 | $4.25 | 41,700 | — | — |
| 2024-07-25 | $4.14 | $4.14 | 14,300 | — | — |
| 2024-07-24 | $4.12 | $4.12 | 57,500 | — | — |
| 2024-07-23 | $4.20 | $4.20 | 184,300 | — | — |
| 2024-07-22 | $4.28 | $4.28 | 14,600 | — | — |
| 2024-07-19 | $4.49 | $4.49 | 7,400 | — | — |
| 2024-07-18 | $4.30 | $4.30 | 33,900 | — | — |
| 2024-07-17 | $4.48 | $4.48 | 4,100 | — | — |
| 2024-07-16 | $4.44 | $4.44 | 40,700 | — | — |
| 2024-07-15 | $4.43 | $4.43 | 7,100 | — | — |
| 2024-07-12 | $4.51 | $4.51 | 25,100 | — | — |
| 2024-07-11 | $4.36 | $4.36 | 138,900 | — | — |
| 2024-07-10 | $4.29 | $4.29 | 45,300 | — | — |
| 2024-07-09 | $4.50 | $4.50 | 79,500 | — | — |
| 2024-07-08 | $4.09 | $4.09 | 3,500 | — | — |
| 2024-07-05 | $4.11 | $4.11 | 4,700 | — | — |
| 2024-07-03 | $4.06 | $4.06 | 22,600 | — | — |
| 2024-07-02 | $4.02 | $4.02 | 10,800 | — | — |
| 2024-07-01 | $4.15 | $4.15 | 12,800 | — | — |
| 2024-06-28 | $4.10 | $4.10 | 13,700 | — | — |
| 2024-06-27 | $4.10 | $4.10 | 47,900 | — | — |
| 2024-06-26 | $4.21 | $4.21 | 83,100 | — | — |
| 2024-06-25 | $4.33 | $4.33 | 313,900 | — | — |
| 2024-06-24 | $4.47 | $4.47 | 30,800 | — | — |
| 2024-06-21 | $4.23 | $4.23 | 15,700 | — | — |
| 2024-06-20 | $4.25 | $4.25 | 4,200 | — | — |
| 2024-06-18 | $4.42 | $4.42 | 4,000 | — | — |
| 2024-06-17 | $4.35 | $4.35 | 35,700 | — | — |
| 2024-06-14 | $4.61 | $4.61 | 27,900 | — | — |
| 2024-06-13 | $4.37 | $4.37 | 10,800 | — | — |
| 2024-06-12 | $4.39 | $4.39 | 22,000 | — | — |
| 2024-06-11 | $4.20 | $4.20 | 16,100 | — | — |
| 2024-06-10 | $4.16 | $4.16 | 15,200 | — | — |
| 2024-06-07 | $4.17 | $4.17 | 28,500 | — | — |
| 2024-06-06 | $4.17 | $4.17 | 35,300 | — | — |
| 2024-06-05 | $4.16 | $4.16 | 121,700 | — | — |
| 2024-06-04 | $4.34 | $4.34 | 29,000 | — | — |
| 2024-06-03 | $4.60 | $4.60 | 2,800 | — | — |
| 2024-05-31 | $4.55 | $4.55 | 10,800 | — | — |
| 2024-05-30 | $4.44 | $4.44 | 5,100 | — | — |
| 2024-05-29 | $4.39 | $4.39 | 37,500 | — | — |
| 2024-05-28 | $4.59 | $4.59 | 15,900 | — | — |
| 2024-05-24 | $4.51 | $4.51 | 12,400 | — | — |
| 2024-05-23 | $4.68 | $4.68 | 24,200 | — | — |
| 2024-05-22 | $4.83 | $4.83 | 14,600 | — | — |
| 2024-05-21 | $4.95 | $4.95 | 7,100 | — | — |
| 2024-05-20 | $4.84 | $4.84 | 36,000 | — | — |
| 2024-05-17 | $4.75 | $4.75 | 24,900 | — | — |
| 2024-05-16 | $4.91 | $4.91 | 36,900 | — | — |
| 2024-05-15 | $4.71 | $4.71 | 92,700 | — | — |
| 2024-05-14 | $4.76 | $4.76 | 67,700 | — | — |
| 2024-05-13 | $4.52 | $4.52 | 38,600 | — | — |
| 2024-05-10 | $4.57 | $4.57 | 28,900 | — | — |
| 2024-05-09 | $4.71 | $4.71 | 35,300 | — | — |
| 2024-05-08 | $4.65 | $4.65 | 39,000 | — | — |
| 2024-05-07 | $4.68 | $4.68 | 77,700 | — | — |
| 2024-05-06 | $4.71 | $4.71 | 58,000 | — | — |
| 2024-05-03 | $5.09 | $5.09 | 165,100 | — | — |
| 2024-05-02 | $4.76 | $4.76 | 48,700 | — | — |
| 2024-05-01 | $4.83 | $4.83 | 53,100 | — | — |
| 2024-04-30 | $4.74 | $4.74 | 223,000 | — | — |
| 2024-04-29 | $4.45 | $4.45 | 21,900 | — | — |
| 2024-04-26 | $4.53 | $4.53 | 6,900 | — | — |
| 2024-04-25 | $4.41 | $4.41 | 3,500 | — | — |
| 2024-04-24 | $4.56 | $4.56 | 14,400 | — | — |
| 2024-04-23 | $4.57 | $4.57 | 40,600 | — | — |
| 2024-04-22 | $4.36 | $4.36 | 53,600 | — | — |
| 2024-04-19 | $4.33 | $4.33 | 29,900 | — | — |
| 2024-04-18 | $4.66 | $4.66 | 42,200 | — | — |
| 2024-04-17 | $4.80 | $4.80 | 122,000 | — | — |
| 2024-04-16 | $4.65 | $4.65 | 93,300 | — | — |
| 2024-04-15 | $4.42 | $4.42 | 95,400 | — | — |
| 2024-04-12 | $4.69 | $4.69 | 82,800 | — | — |
| 2024-04-11 | $4.83 | $4.83 | 72,600 | — | — |
| 2024-04-10 | $4.70 | $4.70 | 56,500 | — | — |
| 2024-04-09 | $4.94 | $4.94 | 249,300 | — | — |
| 2024-04-08 | $5.39 | $5.39 | 276,900 | — | — |
| 2024-04-05 | $5.00 | $5.00 | 137,700 | — | — |
| 2024-04-04 | $4.53 | $4.53 | 47,616 | — | — |
| 2024-04-03 | $4.50 | $4.50 | 69,328 | — | — |
| 2024-04-02 | $4.60 | $4.60 | 5,700 | — | — |
| 2024-04-01 | $4.60 | $4.60 | 4,276 | — | — |
| 2024-03-28 | $4.70 | $4.70 | 4,936 | — | — |
| 2024-03-27 | $4.78 | $4.78 | 5,392 | — | — |
| 2024-03-26 | $4.95 | $4.95 | 10,692 | — | — |
| 2024-03-25 | $4.58 | $4.58 | 31,680 | — | — |
| 2024-03-22 | $4.68 | $4.68 | 7,236 | — | — |
| 2024-03-21 | $4.85 | $4.85 | 8,652 | — | — |
| 2024-03-20 | $4.93 | $4.93 | 6,876 | — | — |
| 2024-03-19 | $5.28 | $5.28 | 10,972 | — | — |
| 2024-03-18 | $4.93 | $4.93 | 5,464 | — | — |
| 2024-03-15 | $5.05 | $5.05 | 16,048 | — | — |
| 2024-03-14 | $4.50 | $4.50 | 11,072 | — | — |
| 2024-03-13 | $4.48 | $4.48 | 6,200 | — | — |
| 2024-03-12 | $4.38 | $4.38 | 10,268 | — | — |
| 2024-03-11 | $4.45 | $4.45 | 9,108 | — | — |
| 2024-03-08 | $4.60 | $4.60 | 4,896 | — | — |
| 2024-03-07 | $4.60 | $4.60 | 21,736 | — | — |
| 2024-03-06 | $4.65 | $4.65 | 12,108 | — | — |
| 2024-03-05 | $4.80 | $4.80 | 13,500 | — | — |
| 2024-03-04 | $4.70 | $4.70 | 48,768 | — | — |
| 2024-03-01 | $5.13 | $5.13 | 25,296 | — | — |
| 2024-02-29 | $5.45 | $5.45 | 67,468 | — | — |
| 2024-02-28 | $5.43 | $5.43 | 54,852 | — | — |
| 2024-02-27 | $5.03 | $5.03 | 55,452 | — | — |
| 2024-02-26 | $4.73 | $4.73 | 37,152 | — | — |
| 2024-02-23 | $4.63 | $4.63 | 24,840 | — | — |
| 2024-02-22 | $4.68 | $4.68 | 81,900 | — | — |
| 2024-02-21 | $6.65 | $6.65 | 342,336 | — | — |
| 2024-02-20 | $5.08 | $5.08 | 14,584 | — | — |
| 2024-02-16 | $4.48 | $4.48 | 13,608 | — | — |
| 2024-02-15 | $4.48 | $4.48 | 7,400 | — | — |
| 2024-02-14 | $4.18 | $4.18 | 9,548 | — | — |
| 2024-02-13 | $3.98 | $3.98 | 51,304 | — | — |
| 2024-02-12 | $4.25 | $4.25 | 54,528 | — | — |
| 2024-02-09 | $4.90 | $4.90 | 5,648 | — | — |
| 2024-02-08 | $4.95 | $4.95 | 4,684 | — | — |
| 2024-02-07 | $4.98 | $4.98 | 2,156 | — | — |
| 2024-02-06 | $5.03 | $5.03 | 8,168 | — | — |
| 2024-02-05 | $5.13 | $5.13 | 15,096 | — | — |
| 2024-02-02 | $4.98 | $4.98 | 28,568 | — | — |
| 2024-02-01 | $4.48 | $4.48 | 31,556 | — | — |
| 2024-01-31 | $4.60 | $4.60 | 363,744 | — | — |
| 2024-01-30 | $5.50 | $5.50 | 64,004 | — | — |
| 2024-01-29 | $4.90 | $4.90 | 3,712 | — | — |
| 2024-01-26 | $5.00 | $5.00 | 7,160 | — | — |
| 2024-01-25 | $5.08 | $5.08 | 4,756 | — | — |
| 2024-01-24 | $4.88 | $4.88 | 3,660 | — | — |
| 2024-01-23 | $4.88 | $4.88 | 15,556 | — | — |
| 2024-01-22 | $4.83 | $4.83 | 108,644 | — | — |
| 2024-01-19 | $6.05 | $6.05 | 15,640 | — | — |
| 2024-01-18 | $5.83 | $5.83 | 6,316 | — | — |
| 2024-01-17 | $6.00 | $6.00 | 3,296 | — | — |
| 2024-01-16 | $6.50 | $6.50 | 8,572 | — | — |
| 2024-01-12 | $6.53 | $6.52 | 8,796 | — | — |
| 2024-01-11 | $6.58 | $6.58 | 4,540 | — | — |
| 2024-01-10 | $6.28 | $6.27 | 7,432 | — | — |
| 2024-01-09 | $6.10 | $6.10 | 9,376 | — | — |
| 2024-01-08 | $6.25 | $6.25 | 29,248 | — | — |
| 2024-01-05 | $6.48 | $6.48 | 5,480 | — | — |
| 2024-01-04 | $6.15 | $6.15 | 15,892 | — | — |
| 2024-01-03 | $6.50 | $6.50 | 53,252 | — | — |
| 2024-01-02 | $7.38 | $7.38 | 23,940 | — | — |