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
- 2021-06-30 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 | $3.65 | $3.65 | 645,200 | — | — |
| 2024-12-30 | $3.69 | $3.69 | 931,100 | — | — |
| 2024-12-27 | $3.81 | $3.81 | 928,100 | — | — |
| 2024-12-26 | $3.88 | $3.88 | 542,500 | — | — |
| 2024-12-24 | $3.85 | $3.85 | 574,200 | — | — |
| 2024-12-23 | $3.84 | $3.84 | 799,200 | — | — |
| 2024-12-20 | $3.84 | $3.84 | 1,307,700 | — | — |
| 2024-12-19 | $3.85 | $3.85 | 672,000 | — | — |
| 2024-12-18 | $3.86 | $3.86 | 1,959,700 | — | — |
| 2024-12-17 | $3.95 | $3.95 | 722,000 | — | — |
| 2024-12-16 | $4.05 | $4.05 | 588,600 | — | — |
| 2024-12-13 | $4.01 | $4.01 | 770,000 | — | — |
| 2024-12-12 | $4.02 | $4.02 | 2,343,000 | — | — |
| 2024-12-11 | $4.26 | $4.26 | 2,436,500 | — | — |
| 2024-12-10 | $4.08 | $4.08 | 1,893,000 | — | — |
| 2024-12-09 | $4.01 | $4.01 | 1,433,200 | — | — |
| 2024-12-06 | $4.03 | $4.03 | 2,449,700 | — | — |
| 2024-12-05 | $3.93 | $3.93 | 1,051,800 | — | — |
| 2024-12-04 | $3.97 | $3.97 | 1,894,700 | — | — |
| 2024-12-03 | $3.97 | $3.97 | 2,927,600 | — | — |
| 2024-12-02 | $3.75 | $3.75 | 1,967,600 | — | — |
| 2024-11-29 | $3.56 | $3.56 | 323,800 | — | — |
| 2024-11-27 | $3.55 | $3.55 | 1,394,500 | — | — |
| 2024-11-26 | $3.58 | $3.58 | 1,387,500 | — | — |
| 2024-11-25 | $3.47 | $3.47 | 1,911,000 | — | — |
| 2024-11-22 | $3.53 | $3.53 | 704,400 | — | — |
| 2024-11-21 | $3.61 | $3.61 | 2,953,300 | — | — |
| 2024-11-20 | $3.30 | $3.30 | 1,115,500 | — | — |
| 2024-11-19 | $3.15 | $3.15 | 2,865,100 | — | — |
| 2024-11-18 | $3.13 | $3.13 | 1,226,800 | — | — |
| 2024-11-15 | $3.14 | $3.14 | 855,000 | — | — |
| 2024-11-14 | $3.20 | $3.20 | 769,300 | — | — |
| 2024-11-13 | $3.26 | $3.26 | 551,500 | — | — |
| 2024-11-12 | $3.34 | $3.34 | 635,900 | — | — |
| 2024-11-11 | $3.42 | $3.42 | 1,347,000 | — | — |
| 2024-11-08 | $3.24 | $3.24 | 1,111,700 | — | — |
| 2024-11-07 | $3.32 | $3.32 | 1,597,100 | — | — |
| 2024-11-06 | $3.34 | $3.34 | 1,021,100 | — | — |
| 2024-11-05 | $3.28 | $3.28 | 483,500 | — | — |
| 2024-11-04 | $3.27 | $3.27 | 433,800 | — | — |
| 2024-11-01 | $3.34 | $3.34 | 587,300 | — | — |
| 2024-10-31 | $3.32 | $3.32 | 699,900 | — | — |
| 2024-10-30 | $3.52 | $3.52 | 1,279,100 | — | — |
| 2024-10-29 | $3.50 | $3.50 | 826,100 | — | — |
| 2024-10-28 | $3.57 | $3.57 | 629,900 | — | — |
| 2024-10-25 | $3.66 | $3.66 | 318,200 | — | — |
| 2024-10-24 | $3.61 | $3.61 | 413,400 | — | — |
| 2024-10-23 | $3.66 | $3.66 | 475,400 | — | — |
| 2024-10-22 | $3.71 | $3.71 | 867,800 | — | — |
| 2024-10-21 | $3.76 | $3.76 | 807,000 | — | — |
| 2024-10-18 | $3.66 | $3.66 | 641,200 | — | — |
| 2024-10-17 | $3.59 | $3.59 | 471,300 | — | — |
| 2024-10-16 | $3.63 | $3.63 | 614,100 | — | — |
| 2024-10-15 | $3.63 | $3.63 | 2,253,700 | — | — |
| 2024-10-14 | $3.31 | $3.31 | 778,400 | — | — |
| 2024-10-11 | $3.34 | $3.34 | 368,700 | — | — |
| 2024-10-10 | $3.29 | $3.29 | 325,500 | — | — |
| 2024-10-09 | $3.28 | $3.28 | 555,500 | — | — |
| 2024-10-08 | $3.24 | $3.24 | 1,532,200 | — | — |
| 2024-10-07 | $3.20 | $3.20 | 776,100 | — | — |
| 2024-10-04 | $3.28 | $3.28 | 600,900 | — | — |
| 2024-10-03 | $3.14 | $3.14 | 439,700 | — | — |
| 2024-10-02 | $3.16 | $3.16 | 881,500 | — | — |
| 2024-10-01 | $3.19 | $3.19 | 778,300 | — | — |
| 2024-09-30 | $3.36 | $3.36 | 1,350,300 | — | — |
| 2024-09-27 | $3.28 | $3.28 | 656,400 | — | — |
| 2024-09-26 | $3.27 | $3.27 | 763,000 | — | — |
| 2024-09-25 | $3.21 | $3.21 | 492,100 | — | — |
| 2024-09-24 | $3.19 | $3.19 | 451,100 | — | — |
| 2024-09-23 | $3.19 | $3.19 | 438,500 | — | — |
| 2024-09-20 | $3.25 | $3.25 | 709,400 | — | — |
| 2024-09-19 | $3.26 | $3.26 | 581,800 | — | — |
| 2024-09-18 | $3.19 | $3.19 | 598,100 | — | — |
| 2024-09-17 | $3.23 | $3.23 | 600,800 | — | — |
| 2024-09-16 | $3.24 | $3.24 | 612,500 | — | — |
| 2024-09-13 | $3.36 | $3.36 | 664,400 | — | — |
| 2024-09-12 | $3.31 | $3.31 | 778,800 | — | — |
| 2024-09-11 | $3.22 | $3.22 | 350,100 | — | — |
| 2024-09-10 | $3.19 | $3.19 | 392,300 | — | — |
| 2024-09-09 | $3.20 | $3.20 | 651,800 | — | — |
| 2024-09-06 | $3.15 | $3.15 | 456,500 | — | — |
| 2024-09-05 | $3.25 | $3.25 | 433,200 | — | — |
| 2024-09-04 | $3.25 | $3.25 | 519,500 | — | — |
| 2024-09-03 | $3.28 | $3.28 | 1,971,500 | — | — |
| 2024-08-30 | $3.50 | $3.50 | 443,300 | — | — |
| 2024-08-29 | $3.51 | $3.51 | 798,400 | — | — |
| 2024-08-28 | $3.51 | $3.51 | 944,400 | — | — |
| 2024-08-27 | $3.51 | $3.51 | 527,600 | — | — |
| 2024-08-26 | $3.43 | $3.43 | 666,200 | — | — |
| 2024-08-23 | $3.38 | $3.38 | 766,600 | — | — |
| 2024-08-22 | $3.27 | $3.27 | 352,800 | — | — |
| 2024-08-21 | $3.29 | $3.29 | 304,200 | — | — |
| 2024-08-20 | $3.27 | $3.27 | 363,500 | — | — |
| 2024-08-19 | $3.31 | $3.31 | 321,900 | — | — |
| 2024-08-16 | $3.25 | $3.25 | 2,391,600 | — | — |
| 2024-08-15 | $3.23 | $3.23 | 416,200 | — | — |
| 2024-08-14 | $3.29 | $3.29 | 550,000 | — | — |
| 2024-08-13 | $3.26 | $3.26 | 391,300 | — | — |
| 2024-08-12 | $3.18 | $3.18 | 697,700 | — | — |
| 2024-08-09 | $3.14 | $3.14 | 589,100 | — | — |
| 2024-08-08 | $3.09 | $3.09 | 1,258,400 | — | — |
| 2024-08-07 | $3.14 | $3.14 | 2,236,600 | — | — |
| 2024-08-06 | $2.91 | $2.91 | 1,146,300 | — | — |
| 2024-08-05 | $2.95 | $2.95 | 1,226,100 | — | — |
| 2024-08-02 | $3.19 | $3.19 | 906,600 | — | — |
| 2024-08-01 | $3.30 | $3.30 | 636,100 | — | — |
| 2024-07-31 | $3.47 | $3.47 | 434,000 | — | — |
| 2024-07-30 | $3.47 | $3.47 | 434,700 | — | — |
| 2024-07-29 | $3.45 | $3.45 | 498,500 | — | — |
| 2024-07-26 | $3.46 | $3.46 | 978,700 | — | — |
| 2024-07-25 | $3.28 | $3.28 | 637,900 | — | — |
| 2024-07-24 | $3.28 | $3.28 | 701,900 | — | — |
| 2024-07-23 | $3.41 | $3.41 | 722,100 | — | — |
| 2024-07-22 | $3.42 | $3.42 | 749,900 | — | — |
| 2024-07-19 | $3.35 | $3.35 | 508,500 | — | — |
| 2024-07-18 | $3.38 | $3.38 | 1,152,800 | — | — |
| 2024-07-17 | $3.47 | $3.47 | 1,498,500 | — | — |
| 2024-07-16 | $3.46 | $3.46 | 10,017,000 | — | — |
| 2024-07-15 | $3.29 | $3.29 | 379,800 | — | — |
| 2024-07-12 | $3.25 | $3.25 | 439,300 | — | — |
| 2024-07-11 | $3.20 | $3.20 | 457,500 | — | — |
| 2024-07-10 | $3.21 | $3.21 | 703,600 | — | — |
| 2024-07-09 | $3.28 | $3.28 | 490,500 | — | — |
| 2024-07-08 | $3.30 | $3.30 | 609,200 | — | — |
| 2024-07-05 | $3.34 | $3.34 | 448,900 | — | — |
| 2024-07-03 | $3.47 | $3.47 | 291,500 | — | — |
| 2024-07-02 | $3.45 | $3.45 | 294,800 | — | — |
| 2024-07-01 | $3.41 | $3.41 | 442,000 | — | — |
| 2024-06-28 | $3.44 | $3.44 | 417,600 | — | — |
| 2024-06-27 | $3.41 | $3.41 | 226,700 | — | — |
| 2024-06-26 | $3.41 | $3.41 | 1,019,700 | — | — |
| 2024-06-25 | $3.38 | $3.38 | 347,700 | — | — |
| 2024-06-24 | $3.40 | $3.40 | 493,700 | — | — |
| 2024-06-21 | $3.38 | $3.38 | 1,132,100 | — | — |
| 2024-06-20 | $3.38 | $3.38 | 497,900 | — | — |
| 2024-06-18 | $3.43 | $3.43 | 575,000 | — | — |
| 2024-06-17 | $3.53 | $3.53 | 1,012,900 | — | — |
| 2024-06-14 | $3.66 | $3.66 | 810,900 | — | — |
| 2024-06-13 | $3.70 | $3.70 | 699,400 | — | — |
| 2024-06-12 | $3.80 | $3.80 | 445,100 | — | — |
| 2024-06-11 | $3.73 | $3.73 | 793,800 | — | — |
| 2024-06-10 | $3.60 | $3.60 | 791,100 | — | — |
| 2024-06-07 | $3.68 | $3.68 | 891,600 | — | — |
| 2024-06-06 | $3.75 | $3.75 | 1,839,000 | — | — |
| 2024-06-05 | $3.76 | $3.76 | 1,066,000 | — | — |
| 2024-06-04 | $3.74 | $3.74 | 1,066,700 | — | — |
| 2024-06-03 | $3.89 | $3.89 | 806,300 | — | — |
| 2024-05-31 | $4.01 | $4.01 | 2,282,200 | — | — |
| 2024-05-30 | $4.04 | $4.04 | 724,100 | — | — |
| 2024-05-29 | $4.00 | $4.00 | 720,300 | — | — |
| 2024-05-28 | $4.14 | $4.14 | 654,200 | — | — |
| 2024-05-24 | $4.10 | $4.10 | 457,300 | — | — |
| 2024-05-23 | $4.13 | $4.13 | 953,500 | — | — |
| 2024-05-22 | $4.12 | $4.12 | 862,500 | — | — |
| 2024-05-21 | $4.12 | $4.12 | 668,800 | — | — |
| 2024-05-20 | $4.26 | $4.26 | 787,300 | — | — |
| 2024-05-17 | $4.32 | $4.32 | 526,300 | — | — |
| 2024-05-16 | $4.34 | $4.34 | 1,426,200 | — | — |
| 2024-05-15 | $4.34 | $4.34 | 730,500 | — | — |
| 2024-05-14 | $4.33 | $4.33 | 901,600 | — | — |
| 2024-05-13 | $4.22 | $4.22 | 1,015,600 | — | — |
| 2024-05-10 | $4.40 | $4.40 | 1,374,500 | — | — |
| 2024-05-09 | $4.56 | $4.56 | 1,699,500 | — | — |
| 2024-05-08 | $4.54 | $4.54 | 2,845,600 | — | — |
| 2024-05-07 | $4.53 | $4.53 | 1,937,200 | — | — |
| 2024-05-06 | $4.53 | $4.53 | 896,600 | — | — |
| 2024-05-03 | $4.43 | $4.43 | 826,400 | — | — |
| 2024-05-02 | $4.40 | $4.40 | 669,400 | — | — |
| 2024-05-01 | $4.28 | $4.28 | 791,000 | — | — |
| 2024-04-30 | $4.20 | $4.20 | 534,600 | — | — |
| 2024-04-29 | $4.25 | $4.25 | 552,600 | — | — |
| 2024-04-26 | $4.23 | $4.23 | 759,300 | — | — |
| 2024-04-25 | $4.20 | $4.20 | 794,400 | — | — |
| 2024-04-24 | $4.17 | $4.17 | 1,047,200 | — | — |
| 2024-04-23 | $4.18 | $4.18 | 580,100 | — | — |
| 2024-04-22 | $3.99 | $3.99 | 829,300 | — | — |
| 2024-04-19 | $3.95 | $3.95 | 745,800 | — | — |
| 2024-04-18 | $3.98 | $3.98 | 830,100 | — | — |
| 2024-04-17 | $3.91 | $3.91 | 846,200 | — | — |
| 2024-04-16 | $3.94 | $3.94 | 692,300 | — | — |
| 2024-04-15 | $3.96 | $3.96 | 952,900 | — | — |
| 2024-04-12 | $4.01 | $4.01 | 696,000 | — | — |
| 2024-04-11 | $4.17 | $4.17 | 726,600 | — | — |
| 2024-04-10 | $4.20 | $4.20 | 1,219,000 | — | — |
| 2024-04-09 | $4.26 | $4.26 | 556,100 | — | — |
| 2024-04-08 | $4.29 | $4.29 | 1,019,100 | — | — |
| 2024-04-05 | $4.40 | $4.40 | 1,004,700 | — | — |
| 2024-04-04 | $4.30 | $4.30 | 712,500 | — | — |
| 2024-04-03 | $4.48 | $4.48 | 590,100 | — | — |
| 2024-04-02 | $4.45 | $4.45 | 595,800 | — | — |
| 2024-04-01 | $4.46 | $4.46 | 1,006,400 | — | — |
| 2024-03-28 | $4.44 | $4.44 | 1,748,100 | — | — |
| 2024-03-27 | $4.40 | $4.40 | 1,539,000 | — | — |
| 2024-03-26 | $4.29 | $4.29 | 579,800 | — | — |
| 2024-03-25 | $4.29 | $4.29 | 762,000 | — | — |
| 2024-03-22 | $4.36 | $4.36 | 647,600 | — | — |
| 2024-03-21 | $4.40 | $4.40 | 1,125,000 | — | — |
| 2024-03-20 | $4.36 | $4.36 | 1,045,400 | — | — |
| 2024-03-19 | $4.27 | $4.27 | 1,545,200 | — | — |
| 2024-03-18 | $4.33 | $4.33 | 2,104,900 | — | — |
| 2024-03-15 | $4.15 | $4.15 | 1,580,600 | — | — |
| 2024-03-14 | $4.21 | $4.21 | 1,883,100 | — | — |
| 2024-03-13 | $4.29 | $4.29 | 9,978,500 | — | — |
| 2024-03-12 | $4.50 | $4.50 | 13,024,700 | — | — |
| 2024-03-11 | $4.32 | $4.32 | 3,711,000 | — | — |
| 2024-03-08 | $4.33 | $4.33 | 922,200 | — | — |
| 2024-03-07 | $4.40 | $4.40 | 1,322,600 | — | — |
| 2024-03-06 | $4.29 | $4.29 | 1,370,400 | — | — |
| 2024-03-05 | $4.52 | $4.52 | 905,200 | — | — |
| 2024-03-04 | $4.68 | $4.68 | 1,960,900 | — | — |
| 2024-03-01 | $4.34 | $4.34 | 1,126,100 | — | — |
| 2024-02-29 | $4.36 | $4.36 | 2,165,400 | — | — |
| 2024-02-28 | $4.46 | $4.46 | 4,968,700 | — | — |
| 2024-02-27 | $4.79 | $4.79 | 1,489,800 | — | — |
| 2024-02-26 | $4.70 | $4.70 | 1,490,000 | — | — |
| 2024-02-23 | $4.68 | $4.68 | 520,000 | — | — |
| 2024-02-22 | $4.71 | $4.71 | 556,100 | — | — |
| 2024-02-21 | $4.66 | $4.66 | 679,000 | — | — |
| 2024-02-20 | $4.73 | $4.73 | 527,900 | — | — |
| 2024-02-16 | $4.78 | $4.78 | 1,322,200 | — | — |
| 2024-02-15 | $4.83 | $4.83 | 554,200 | — | — |
| 2024-02-14 | $4.82 | $4.82 | 702,500 | — | — |
| 2024-02-13 | $4.60 | $4.60 | 1,157,700 | — | — |
| 2024-02-12 | $4.81 | $4.81 | 667,900 | — | — |
| 2024-02-09 | $4.82 | $4.82 | 873,500 | — | — |
| 2024-02-08 | $4.74 | $4.74 | 1,001,800 | — | — |
| 2024-02-07 | $4.76 | $4.76 | 802,600 | — | — |
| 2024-02-06 | $4.76 | $4.76 | 818,300 | — | — |
| 2024-02-05 | $4.76 | $4.76 | 725,700 | — | — |
| 2024-02-02 | $4.86 | $4.86 | 642,800 | — | — |
| 2024-02-01 | $4.83 | $4.83 | 1,197,800 | — | — |
| 2024-01-31 | $4.72 | $4.72 | 1,595,700 | — | — |
| 2024-01-30 | $4.87 | $4.87 | 3,400,500 | — | — |
| 2024-01-29 | $4.59 | $4.59 | 1,066,800 | — | — |
| 2024-01-26 | $4.36 | $4.36 | 742,000 | — | — |
| 2024-01-25 | $4.36 | $4.36 | 564,900 | — | — |
| 2024-01-24 | $4.28 | $4.28 | 881,100 | — | — |
| 2024-01-23 | $4.31 | $4.31 | 862,700 | — | — |
| 2024-01-22 | $4.16 | $4.16 | 657,600 | — | — |
| 2024-01-19 | $4.14 | $4.14 | 748,800 | — | — |
| 2024-01-18 | $4.04 | $4.04 | 692,200 | — | — |
| 2024-01-17 | $4.00 | $4.00 | 1,355,100 | — | — |
| 2024-01-16 | $4.09 | $4.09 | 1,047,700 | — | — |
| 2024-01-12 | $4.16 | $4.16 | 623,800 | — | — |
| 2024-01-11 | $4.22 | $4.22 | 1,125,100 | — | — |
| 2024-01-10 | $4.36 | $4.36 | 1,119,300 | — | — |
| 2024-01-09 | $4.41 | $4.41 | 848,100 | — | — |
| 2024-01-08 | $4.47 | $4.47 | 1,357,800 | — | — |
| 2024-01-05 | $4.31 | $4.31 | 1,228,900 | — | — |
| 2024-01-04 | $4.09 | $4.09 | 1,017,300 | — | — |
| 2024-01-03 | $4.09 | $4.09 | 923,000 | — | — |
| 2024-01-02 | $4.20 | $4.20 | 936,400 | — | — |