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
- 2019-11-08 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 | $3.02 | $3.02 | 114,000 | — | — |
| 2024-12-30 | $2.90 | $2.90 | 83,700 | — | — |
| 2024-12-27 | $2.91 | $2.91 | 69,500 | — | — |
| 2024-12-26 | $2.92 | $2.92 | 52,200 | — | — |
| 2024-12-24 | $2.86 | $2.86 | 12,800 | — | — |
| 2024-12-23 | $2.93 | $2.93 | 97,900 | — | — |
| 2024-12-20 | $2.85 | $2.85 | 1,625,700 | — | — |
| 2024-12-19 | $2.80 | $2.80 | 133,600 | — | — |
| 2024-12-18 | $2.85 | $2.85 | 303,900 | — | — |
| 2024-12-17 | $2.76 | $2.76 | 100,700 | — | — |
| 2024-12-16 | $2.79 | $2.79 | 67,800 | — | — |
| 2024-12-13 | $2.77 | $2.77 | 60,600 | — | — |
| 2024-12-12 | $2.84 | $2.84 | 81,800 | — | — |
| 2024-12-11 | $2.98 | $2.98 | 108,100 | — | — |
| 2024-12-10 | $2.97 | $2.97 | 122,100 | — | — |
| 2024-12-09 | $3.03 | $3.03 | 126,700 | — | — |
| 2024-12-06 | $2.97 | $2.97 | 285,900 | — | — |
| 2024-12-05 | $2.74 | $2.74 | 420,600 | — | — |
| 2024-12-04 | $2.89 | $2.89 | 92,700 | — | — |
| 2024-12-03 | $2.94 | $2.94 | 36,100 | — | — |
| 2024-12-02 | $2.99 | $2.99 | 130,400 | — | — |
| 2024-11-29 | $3.14 | $3.14 | 75,000 | — | — |
| 2024-11-27 | $3.03 | $3.03 | 110,800 | — | — |
| 2024-11-26 | $3.03 | $3.03 | 102,400 | — | — |
| 2024-11-25 | $2.94 | $2.94 | 232,900 | — | — |
| 2024-11-22 | $3.01 | $3.01 | 119,900 | — | — |
| 2024-11-21 | $2.89 | $2.89 | 171,500 | — | — |
| 2024-11-20 | $2.90 | $2.90 | 224,800 | — | — |
| 2024-11-19 | $2.91 | $2.91 | 62,300 | — | — |
| 2024-11-18 | $2.88 | $2.88 | 163,900 | — | — |
| 2024-11-15 | $2.92 | $2.92 | 183,600 | — | — |
| 2024-11-14 | $3.04 | $3.04 | 198,700 | — | — |
| 2024-11-13 | $3.06 | $3.06 | 138,400 | — | — |
| 2024-11-12 | $3.11 | $3.11 | 239,100 | — | — |
| 2024-11-11 | $2.94 | $2.94 | 427,500 | — | — |
| 2024-11-08 | $3.08 | $3.08 | 564,100 | — | — |
| 2024-11-07 | $2.99 | $2.99 | 264,500 | — | — |
| 2024-11-06 | $3.02 | $3.02 | 464,900 | — | — |
| 2024-11-05 | $2.92 | $2.92 | 232,000 | — | — |
| 2024-11-04 | $2.85 | $2.85 | 127,700 | — | — |
| 2024-11-01 | $2.90 | $2.90 | 285,700 | — | — |
| 2024-10-31 | $2.81 | $2.81 | 139,400 | — | — |
| 2024-10-30 | $2.84 | $2.84 | 123,600 | — | — |
| 2024-10-29 | $2.87 | $2.87 | 453,600 | — | — |
| 2024-10-28 | $2.85 | $2.85 | 460,900 | — | — |
| 2024-10-25 | $2.86 | $2.86 | 1,119,200 | — | — |
| 2024-10-24 | $2.58 | $2.58 | 569,000 | — | — |
| 2024-10-23 | $2.65 | $2.65 | 2,557,800 | — | — |
| 2024-10-22 | $2.49 | $2.49 | 33,500 | — | — |
| 2024-10-21 | $2.51 | $2.51 | 35,700 | — | — |
| 2024-10-18 | $2.53 | $2.53 | 51,400 | — | — |
| 2024-10-17 | $2.49 | $2.49 | 66,400 | — | — |
| 2024-10-16 | $2.60 | $2.60 | 45,200 | — | — |
| 2024-10-15 | $2.54 | $2.54 | 76,200 | — | — |
| 2024-10-14 | $2.49 | $2.49 | 47,500 | — | — |
| 2024-10-11 | $2.44 | $2.44 | 30,000 | — | — |
| 2024-10-10 | $2.38 | $2.38 | 61,700 | — | — |
| 2024-10-09 | $2.43 | $2.43 | 70,600 | — | — |
| 2024-10-08 | $2.50 | $2.50 | 50,800 | — | — |
| 2024-10-07 | $2.62 | $2.62 | 87,600 | — | — |
| 2024-10-04 | $2.70 | $2.70 | 149,300 | — | — |
| 2024-10-03 | $2.52 | $2.52 | 76,700 | — | — |
| 2024-10-02 | $2.46 | $2.46 | 47,900 | — | — |
| 2024-10-01 | $2.51 | $2.51 | 127,600 | — | — |
| 2024-09-30 | $2.53 | $2.53 | 121,900 | — | — |
| 2024-09-27 | $2.63 | $2.63 | 48,200 | — | — |
| 2024-09-26 | $2.62 | $2.62 | 48,800 | — | — |
| 2024-09-25 | $2.46 | $2.46 | 67,000 | — | — |
| 2024-09-24 | $2.32 | $2.32 | 66,200 | — | — |
| 2024-09-23 | $2.45 | $2.45 | 45,000 | — | — |
| 2024-09-20 | $2.59 | $2.59 | 42,000 | — | — |
| 2024-09-19 | $2.68 | $2.68 | 21,200 | — | — |
| 2024-09-18 | $2.69 | $2.69 | 37,800 | — | — |
| 2024-09-17 | $2.56 | $2.56 | 45,200 | — | — |
| 2024-09-16 | $2.49 | $2.49 | 1,132,400 | — | — |
| 2024-09-13 | $2.65 | $2.65 | 27,500 | — | — |
| 2024-09-12 | $2.60 | $2.60 | 105,500 | — | — |
| 2024-09-11 | $2.64 | $2.64 | 19,200 | — | — |
| 2024-09-10 | $2.64 | $2.64 | 1,297,900 | — | — |
| 2024-09-09 | $2.74 | $2.74 | 85,500 | — | — |
| 2024-09-06 | $2.75 | $2.75 | 44,100 | — | — |
| 2024-09-05 | $2.78 | $2.78 | 65,000 | — | — |
| 2024-09-04 | $2.72 | $2.72 | 93,200 | — | — |
| 2024-09-03 | $2.76 | $2.76 | 138,500 | — | — |
| 2024-08-30 | $2.90 | $2.90 | 28,400 | — | — |
| 2024-08-29 | $2.93 | $2.93 | 72,400 | — | — |
| 2024-08-28 | $2.93 | $2.93 | 122,500 | — | — |
| 2024-08-27 | $2.94 | $2.94 | 39,200 | — | — |
| 2024-08-26 | $3.00 | $3.00 | 84,400 | — | — |
| 2024-08-23 | $2.96 | $2.96 | 258,300 | — | — |
| 2024-08-22 | $2.88 | $2.88 | 74,100 | — | — |
| 2024-08-21 | $3.00 | $3.00 | 130,200 | — | — |
| 2024-08-20 | $3.00 | $3.00 | 185,800 | — | — |
| 2024-08-19 | $3.07 | $3.07 | 64,300 | — | — |
| 2024-08-16 | $3.11 | $3.11 | 135,100 | — | — |
| 2024-08-15 | $3.07 | $3.07 | 141,500 | — | — |
| 2024-08-14 | $3.03 | $3.03 | 319,900 | — | — |
| 2024-08-13 | $3.09 | $3.09 | 2,235,800 | — | — |
| 2024-08-12 | $4.01 | $4.01 | 523,100 | — | — |
| 2024-08-09 | $4.06 | $4.06 | 42,700 | — | — |
| 2024-08-08 | $4.07 | $4.07 | 89,200 | — | — |
| 2024-08-07 | $4.01 | $4.01 | 127,600 | — | — |
| 2024-08-06 | $4.20 | $4.20 | 91,900 | — | — |
| 2024-08-05 | $4.24 | $4.24 | 100,100 | — | — |
| 2024-08-02 | $4.25 | $4.25 | 110,200 | — | — |
| 2024-08-01 | $4.37 | $4.37 | 111,100 | — | — |
| 2024-07-31 | $4.45 | $4.45 | 121,700 | — | — |
| 2024-07-30 | $4.43 | $4.43 | 142,300 | — | — |
| 2024-07-29 | $4.55 | $4.55 | 145,200 | — | — |
| 2024-07-26 | $4.60 | $4.60 | 104,900 | — | — |
| 2024-07-25 | $4.50 | $4.50 | 119,400 | — | — |
| 2024-07-24 | $4.58 | $4.58 | 116,600 | — | — |
| 2024-07-23 | $4.68 | $4.68 | 310,500 | — | — |
| 2024-07-22 | $4.53 | $4.53 | 136,900 | — | — |
| 2024-07-19 | $4.63 | $4.63 | 100,100 | — | — |
| 2024-07-18 | $4.55 | $4.55 | 200,500 | — | — |
| 2024-07-17 | $4.63 | $4.63 | 197,600 | — | — |
| 2024-07-16 | $4.76 | $4.76 | 169,100 | — | — |
| 2024-07-15 | $4.70 | $4.70 | 193,200 | — | — |
| 2024-07-12 | $5.04 | $5.04 | 177,800 | — | — |
| 2024-07-11 | $4.79 | $4.79 | 869,300 | — | — |
| 2024-07-10 | $4.51 | $4.51 | 868,800 | — | — |
| 2024-07-09 | $4.13 | $4.13 | 334,400 | — | — |
| 2024-07-08 | $4.33 | $4.33 | 175,400 | — | — |
| 2024-07-05 | $4.38 | $4.38 | 189,000 | — | — |
| 2024-07-03 | $4.35 | $4.35 | 248,900 | — | — |
| 2024-07-02 | $4.61 | $4.61 | 276,500 | — | — |
| 2024-07-01 | $4.49 | $4.49 | 269,500 | — | — |
| 2024-06-28 | $4.70 | $4.70 | 3,243,600 | — | — |
| 2024-06-27 | $5.14 | $5.14 | 141,900 | — | — |
| 2024-06-26 | $5.19 | $5.19 | 109,600 | — | — |
| 2024-06-25 | $5.21 | $5.21 | 131,200 | — | — |
| 2024-06-24 | $5.25 | $5.25 | 150,800 | — | — |
| 2024-06-21 | $5.44 | $5.44 | 122,600 | — | — |
| 2024-06-20 | $5.18 | $5.18 | 56,900 | — | — |
| 2024-06-18 | $5.08 | $5.08 | 123,800 | — | — |
| 2024-06-17 | $5.54 | $5.54 | 132,400 | — | — |
| 2024-06-14 | $5.36 | $5.36 | 60,100 | — | — |
| 2024-06-13 | $5.53 | $5.53 | 35,400 | — | — |
| 2024-06-12 | $5.63 | $5.63 | 66,600 | — | — |
| 2024-06-11 | $5.61 | $5.61 | 96,700 | — | — |
| 2024-06-10 | $5.56 | $5.56 | 55,100 | — | — |
| 2024-06-07 | $5.60 | $5.60 | 57,100 | — | — |
| 2024-06-06 | $5.72 | $5.72 | 160,400 | — | — |
| 2024-06-05 | $5.72 | $5.72 | 159,900 | — | — |
| 2024-06-04 | $5.71 | $5.71 | 100,900 | — | — |
| 2024-06-03 | $5.50 | $5.50 | 151,900 | — | — |
| 2024-05-31 | $5.53 | $5.53 | 137,800 | — | — |
| 2024-05-30 | $5.62 | $5.62 | 36,800 | — | — |
| 2024-05-29 | $5.83 | $5.83 | 69,100 | — | — |
| 2024-05-28 | $5.74 | $5.74 | 90,200 | — | — |
| 2024-05-24 | $5.85 | $5.85 | 55,200 | — | — |
| 2024-05-23 | $5.89 | $5.89 | 79,100 | — | — |
| 2024-05-22 | $5.98 | $5.98 | 106,000 | — | — |
| 2024-05-21 | $6.12 | $6.12 | 77,800 | — | — |
| 2024-05-20 | $6.28 | $6.28 | 75,100 | — | — |
| 2024-05-17 | $6.28 | $6.28 | 93,000 | — | — |
| 2024-05-16 | $6.36 | $6.36 | 94,500 | — | — |
| 2024-05-15 | $5.98 | $5.98 | 102,300 | — | — |
| 2024-05-14 | $5.82 | $5.82 | 115,300 | — | — |
| 2024-05-13 | $5.80 | $5.80 | 113,400 | — | — |
| 2024-05-10 | $5.77 | $5.77 | 405,800 | — | — |
| 2024-05-09 | $4.94 | $4.94 | 202,400 | — | — |
| 2024-05-08 | $4.80 | $4.80 | 80,200 | — | — |
| 2024-05-07 | $4.92 | $4.92 | 713,100 | — | — |
| 2024-05-06 | $4.59 | $4.59 | 303,700 | — | — |
| 2024-05-03 | $4.72 | $4.72 | 30,300 | — | — |
| 2024-05-02 | $4.63 | $4.63 | 73,600 | — | — |
| 2024-05-01 | $4.63 | $4.63 | 595,800 | — | — |
| 2024-04-30 | $4.51 | $4.51 | 88,800 | — | — |
| 2024-04-29 | $4.52 | $4.52 | 118,800 | — | — |
| 2024-04-26 | $4.45 | $4.45 | 57,900 | — | — |
| 2024-04-25 | $4.39 | $4.39 | 88,600 | — | — |
| 2024-04-24 | $4.45 | $4.45 | 85,300 | — | — |
| 2024-04-23 | $4.47 | $4.47 | 127,300 | — | — |
| 2024-04-22 | $4.57 | $4.57 | 165,000 | — | — |
| 2024-04-19 | $4.75 | $4.75 | 119,500 | — | — |
| 2024-04-18 | $5.15 | $5.15 | 95,200 | — | — |
| 2024-04-17 | $5.17 | $5.17 | 106,800 | — | — |
| 2024-04-16 | $4.97 | $4.97 | 1,138,900 | — | — |
| 2024-04-15 | $4.70 | $4.70 | 337,200 | — | — |
| 2024-04-12 | $4.92 | $4.92 | 62,900 | — | — |
| 2024-04-11 | $4.95 | $4.95 | 125,400 | — | — |
| 2024-04-10 | $4.92 | $4.92 | 297,900 | — | — |
| 2024-04-09 | $5.02 | $5.02 | 59,700 | — | — |
| 2024-04-08 | $5.16 | $5.16 | 215,200 | — | — |
| 2024-04-05 | $5.03 | $5.03 | 234,700 | — | — |
| 2024-04-04 | $5.27 | $5.27 | 173,800 | — | — |
| 2024-04-03 | $5.30 | $5.30 | 123,200 | — | — |
| 2024-04-02 | $5.30 | $5.30 | 132,000 | — | — |
| 2024-04-01 | $5.36 | $5.36 | 97,000 | — | — |
| 2024-03-28 | $5.67 | $5.67 | 82,500 | — | — |
| 2024-03-27 | $5.61 | $5.61 | 61,000 | — | — |
| 2024-03-26 | $5.56 | $5.56 | 98,900 | — | — |
| 2024-03-25 | $5.44 | $5.44 | 104,200 | — | — |
| 2024-03-22 | $5.73 | $5.73 | 247,300 | — | — |
| 2024-03-21 | $5.35 | $5.35 | 236,600 | — | — |
| 2024-03-20 | $5.51 | $5.51 | 112,700 | — | — |
| 2024-03-19 | $5.35 | $5.35 | 267,900 | — | — |
| 2024-03-18 | $5.30 | $5.30 | 79,100 | — | — |
| 2024-03-15 | $5.33 | $5.33 | 222,700 | — | — |
| 2024-03-14 | $5.41 | $5.41 | 71,000 | — | — |
| 2024-03-13 | $5.55 | $5.55 | 76,700 | — | — |
| 2024-03-12 | $5.37 | $5.37 | 95,900 | — | — |
| 2024-03-11 | $5.52 | $5.52 | 129,500 | — | — |
| 2024-03-08 | $5.74 | $5.74 | 72,800 | — | — |
| 2024-03-07 | $6.24 | $6.24 | 97,900 | — | — |
| 2024-03-06 | $6.40 | $6.40 | 200,000 | — | — |
| 2024-03-05 | $6.65 | $6.65 | 144,800 | — | — |
| 2024-03-04 | $6.94 | $6.94 | 73,600 | — | — |
| 2024-03-01 | $7.08 | $7.08 | 32,100 | — | — |
| 2024-02-29 | $6.76 | $6.76 | 28,300 | — | — |
| 2024-02-28 | $6.75 | $6.75 | 356,100 | — | — |
| 2024-02-27 | $7.01 | $7.01 | 45,800 | — | — |
| 2024-02-26 | $6.89 | $6.89 | 24,200 | — | — |
| 2024-02-23 | $7.07 | $7.07 | 41,400 | — | — |
| 2024-02-22 | $7.06 | $7.06 | 82,900 | — | — |
| 2024-02-21 | $7.00 | $7.00 | 53,300 | — | — |
| 2024-02-20 | $7.06 | $7.06 | 53,200 | — | — |
| 2024-02-16 | $7.28 | $7.28 | 87,100 | — | — |
| 2024-02-15 | $7.36 | $7.36 | 49,500 | — | — |
| 2024-02-14 | $7.21 | $7.21 | 51,800 | — | — |
| 2024-02-13 | $7.03 | $7.03 | 65,000 | — | — |
| 2024-02-12 | $7.46 | $7.46 | 56,500 | — | — |
| 2024-02-09 | $6.97 | $6.97 | 52,100 | — | — |
| 2024-02-08 | $6.85 | $6.85 | 79,100 | — | — |
| 2024-02-07 | $6.87 | $6.87 | 48,600 | — | — |
| 2024-02-06 | $6.88 | $6.88 | 51,200 | — | — |
| 2024-02-05 | $6.56 | $6.56 | 36,700 | — | — |
| 2024-02-02 | $6.94 | $6.94 | 53,900 | — | — |
| 2024-02-01 | $6.98 | $6.98 | 54,800 | — | — |
| 2024-01-31 | $6.91 | $6.91 | 72,100 | — | — |
| 2024-01-30 | $6.83 | $6.83 | 31,300 | — | — |
| 2024-01-29 | $6.99 | $6.99 | 72,100 | — | — |
| 2024-01-26 | $7.18 | $7.18 | 76,000 | — | — |
| 2024-01-25 | $7.50 | $7.50 | 71,200 | — | — |
| 2024-01-24 | $7.05 | $7.05 | 67,200 | — | — |
| 2024-01-23 | $7.61 | $7.61 | 164,700 | — | — |
| 2024-01-22 | $7.20 | $7.20 | 186,000 | — | — |
| 2024-01-19 | $6.82 | $6.82 | 175,300 | — | — |
| 2024-01-18 | $6.95 | $6.95 | 151,200 | — | — |
| 2024-01-17 | $6.68 | $6.68 | 139,000 | — | — |
| 2024-01-16 | $6.95 | $6.95 | 210,500 | — | — |
| 2024-01-12 | $6.71 | $6.71 | 154,000 | — | — |
| 2024-01-11 | $6.79 | $6.79 | 146,800 | — | — |
| 2024-01-10 | $6.93 | $6.93 | 133,700 | — | — |
| 2024-01-09 | $7.35 | $7.35 | 179,300 | — | — |
| 2024-01-08 | $7.22 | $7.22 | 197,300 | — | — |
| 2024-01-05 | $6.88 | $6.88 | 188,300 | — | — |
| 2024-01-04 | $6.77 | $6.77 | 181,400 | — | — |
| 2024-01-03 | $6.61 | $6.61 | 220,400 | — | — |
| 2024-01-02 | $6.62 | $6.62 | 272,800 | — | — |