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
- 2020-11-19 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 | $3.42 | $3.42 | 355,400 | — | — |
| 2024-12-30 | $3.43 | $3.43 | 587,600 | — | — |
| 2024-12-27 | $3.40 | $3.40 | 433,900 | — | — |
| 2024-12-26 | $3.47 | $3.47 | 218,400 | — | — |
| 2024-12-24 | $3.41 | $3.41 | 148,700 | — | — |
| 2024-12-23 | $3.37 | $3.37 | 293,700 | — | — |
| 2024-12-20 | $3.50 | $3.50 | 486,900 | — | — |
| 2024-12-19 | $3.42 | $3.42 | 244,800 | — | — |
| 2024-12-18 | $3.50 | $3.50 | 410,700 | — | — |
| 2024-12-17 | $3.79 | $3.79 | 310,200 | — | — |
| 2024-12-16 | $3.74 | $3.74 | 320,800 | — | — |
| 2024-12-13 | $3.47 | $3.47 | 193,600 | — | — |
| 2024-12-12 | $3.52 | $3.52 | 309,300 | — | — |
| 2024-12-11 | $3.60 | $3.60 | 261,900 | — | — |
| 2024-12-10 | $3.62 | $3.62 | 478,900 | — | — |
| 2024-12-09 | $3.61 | $3.61 | 586,100 | — | — |
| 2024-12-06 | $3.41 | $3.41 | 364,200 | — | — |
| 2024-12-05 | $3.29 | $3.29 | 300,800 | — | — |
| 2024-12-04 | $3.41 | $3.41 | 365,600 | — | — |
| 2024-12-03 | $3.31 | $3.31 | 240,100 | — | — |
| 2024-12-02 | $3.45 | $3.45 | 399,000 | — | — |
| 2024-11-29 | $3.40 | $3.40 | 186,400 | — | — |
| 2024-11-27 | $3.40 | $3.40 | 495,200 | — | — |
| 2024-11-26 | $3.24 | $3.24 | 556,300 | — | — |
| 2024-11-25 | $3.22 | $3.22 | 1,920,700 | — | — |
| 2024-11-22 | $3.25 | $3.25 | 666,600 | — | — |
| 2024-11-21 | $3.32 | $3.32 | 844,200 | — | — |
| 2024-11-20 | $3.20 | $3.20 | 726,000 | — | — |
| 2024-11-19 | $3.15 | $3.15 | 820,700 | — | — |
| 2024-11-18 | $3.25 | $3.25 | 563,100 | — | — |
| 2024-11-15 | $3.30 | $3.30 | 492,500 | — | — |
| 2024-11-14 | $3.50 | $3.50 | 564,400 | — | — |
| 2024-11-13 | $3.71 | $3.71 | 732,100 | — | — |
| 2024-11-12 | $3.92 | $3.92 | 852,800 | — | — |
| 2024-11-11 | $4.25 | $4.25 | 690,600 | — | — |
| 2024-11-08 | $4.66 | $4.66 | 4,093,100 | — | — |
| 2024-11-07 | $4.57 | $4.57 | 858,000 | — | — |
| 2024-11-06 | $4.55 | $4.55 | 1,231,100 | — | — |
| 2024-11-05 | $4.12 | $4.12 | 822,800 | — | — |
| 2024-11-04 | $3.82 | $3.82 | 863,300 | — | — |
| 2024-11-01 | $3.55 | $3.55 | 177,900 | — | — |
| 2024-10-31 | $3.51 | $3.51 | 338,100 | — | — |
| 2024-10-30 | $3.73 | $3.73 | 178,700 | — | — |
| 2024-10-29 | $3.52 | $3.52 | 182,600 | — | — |
| 2024-10-28 | $3.57 | $3.57 | 137,800 | — | — |
| 2024-10-25 | $3.56 | $3.56 | 193,400 | — | — |
| 2024-10-24 | $3.55 | $3.55 | 185,400 | — | — |
| 2024-10-23 | $3.55 | $3.55 | 267,700 | — | — |
| 2024-10-22 | $3.71 | $3.71 | 210,200 | — | — |
| 2024-10-21 | $3.75 | $3.75 | 262,200 | — | — |
| 2024-10-18 | $3.81 | $3.81 | 224,500 | — | — |
| 2024-10-17 | $3.72 | $3.72 | 213,200 | — | — |
| 2024-10-16 | $3.68 | $3.68 | 279,900 | — | — |
| 2024-10-15 | $3.65 | $3.65 | 238,100 | — | — |
| 2024-10-14 | $3.64 | $3.64 | 292,700 | — | — |
| 2024-10-11 | $3.54 | $3.54 | 343,100 | — | — |
| 2024-10-10 | $3.39 | $3.39 | 258,000 | — | — |
| 2024-10-09 | $3.42 | $3.42 | 210,600 | — | — |
| 2024-10-08 | $3.49 | $3.49 | 176,700 | — | — |
| 2024-10-07 | $3.47 | $3.47 | 304,200 | — | — |
| 2024-10-04 | $3.54 | $3.54 | 176,500 | — | — |
| 2024-10-03 | $3.49 | $3.49 | 174,700 | — | — |
| 2024-10-02 | $3.57 | $3.57 | 366,800 | — | — |
| 2024-10-01 | $3.50 | $3.50 | 419,900 | — | — |
| 2024-09-30 | $3.59 | $3.59 | 536,200 | — | — |
| 2024-09-27 | $3.48 | $3.48 | 263,800 | — | — |
| 2024-09-26 | $3.44 | $3.44 | 263,500 | — | — |
| 2024-09-25 | $3.37 | $3.37 | 390,600 | — | — |
| 2024-09-24 | $3.45 | $3.45 | 882,500 | — | — |
| 2024-09-23 | $3.56 | $3.56 | 430,500 | — | — |
| 2024-09-20 | $3.67 | $3.67 | 688,800 | — | — |
| 2024-09-19 | $3.67 | $3.67 | 535,400 | — | — |
| 2024-09-18 | $3.35 | $3.35 | 358,600 | — | — |
| 2024-09-17 | $3.33 | $3.33 | 528,800 | — | — |
| 2024-09-16 | $3.35 | $3.35 | 425,800 | — | — |
| 2024-09-13 | $3.42 | $3.42 | 273,000 | — | — |
| 2024-09-12 | $3.33 | $3.33 | 259,000 | — | — |
| 2024-09-11 | $3.23 | $3.23 | 377,800 | — | — |
| 2024-09-10 | $3.21 | $3.21 | 1,020,900 | — | — |
| 2024-09-09 | $3.20 | $3.20 | 583,200 | — | — |
| 2024-09-06 | $3.18 | $3.18 | 658,600 | — | — |
| 2024-09-05 | $3.38 | $3.38 | 650,700 | — | — |
| 2024-09-04 | $3.49 | $3.49 | 269,300 | — | — |
| 2024-09-03 | $3.52 | $3.52 | 555,700 | — | — |
| 2024-08-30 | $3.65 | $3.65 | 876,400 | — | — |
| 2024-08-29 | $3.76 | $3.76 | 690,800 | — | — |
| 2024-08-28 | $3.70 | $3.70 | 2,252,400 | — | — |
| 2024-08-27 | $3.16 | $3.16 | 408,500 | — | — |
| 2024-08-26 | $3.18 | $3.18 | 896,900 | — | — |
| 2024-08-23 | $3.37 | $3.37 | 1,094,100 | — | — |
| 2024-08-22 | $3.33 | $3.33 | 1,439,000 | — | — |
| 2024-08-21 | $3.65 | $3.65 | 1,974,800 | — | — |
| 2024-08-20 | $3.62 | $3.62 | 5,165,100 | — | — |
| 2024-08-19 | $2.89 | $2.89 | 864,500 | — | — |
| 2024-08-16 | $2.82 | $2.82 | 980,900 | — | — |
| 2024-08-15 | $2.77 | $2.77 | 3,119,100 | — | — |
| 2024-08-14 | $2.20 | $2.20 | 607,000 | — | — |
| 2024-08-13 | $2.44 | $2.44 | 1,280,200 | — | — |
| 2024-08-12 | $2.63 | $2.63 | 3,574,900 | — | — |
| 2024-08-09 | $2.00 | $2.00 | 4,477,900 | — | — |
| 2024-08-08 | $3.77 | $3.77 | 467,100 | — | — |
| 2024-08-07 | $3.85 | $3.85 | 520,500 | — | — |
| 2024-08-06 | $3.86 | $3.86 | 276,700 | — | — |
| 2024-08-05 | $3.76 | $3.76 | 474,800 | — | — |
| 2024-08-02 | $3.86 | $3.86 | 483,500 | — | — |
| 2024-08-01 | $4.00 | $4.00 | 443,300 | — | — |
| 2024-07-31 | $4.30 | $4.30 | 266,900 | — | — |
| 2024-07-30 | $4.21 | $4.21 | 191,700 | — | — |
| 2024-07-29 | $4.14 | $4.14 | 314,000 | — | — |
| 2024-07-26 | $4.24 | $4.24 | 334,900 | — | — |
| 2024-07-25 | $4.27 | $4.27 | 306,700 | — | — |
| 2024-07-24 | $4.05 | $4.05 | 257,600 | — | — |
| 2024-07-23 | $4.28 | $4.28 | 287,900 | — | — |
| 2024-07-22 | $4.23 | $4.23 | 310,000 | — | — |
| 2024-07-19 | $4.03 | $4.03 | 342,400 | — | — |
| 2024-07-18 | $4.02 | $4.02 | 506,600 | — | — |
| 2024-07-17 | $4.22 | $4.22 | 502,400 | — | — |
| 2024-07-16 | $4.34 | $4.34 | 435,000 | — | — |
| 2024-07-15 | $4.19 | $4.19 | 467,000 | — | — |
| 2024-07-12 | $4.05 | $4.05 | 435,900 | — | — |
| 2024-07-11 | $3.98 | $3.98 | 343,200 | — | — |
| 2024-07-10 | $3.70 | $3.70 | 360,600 | — | — |
| 2024-07-09 | $3.76 | $3.76 | 343,700 | — | — |
| 2024-07-08 | $3.69 | $3.69 | 468,400 | — | — |
| 2024-07-05 | $3.63 | $3.63 | 447,300 | — | — |
| 2024-07-03 | $3.75 | $3.75 | 234,500 | — | — |
| 2024-07-02 | $3.62 | $3.62 | 441,100 | — | — |
| 2024-07-01 | $3.73 | $3.73 | 905,500 | — | — |
| 2024-06-28 | $4.02 | $4.02 | 8,421,100 | — | — |
| 2024-06-27 | $4.02 | $4.02 | 908,000 | — | — |
| 2024-06-26 | $3.59 | $3.59 | 409,100 | — | — |
| 2024-06-25 | $3.49 | $3.49 | 538,400 | — | — |
| 2024-06-24 | $3.54 | $3.54 | 482,500 | — | — |
| 2024-06-21 | $3.55 | $3.55 | 670,100 | — | — |
| 2024-06-20 | $3.53 | $3.53 | 642,800 | — | — |
| 2024-06-18 | $3.82 | $3.82 | 399,800 | — | — |
| 2024-06-17 | $3.96 | $3.96 | 297,800 | — | — |
| 2024-06-14 | $4.16 | $4.16 | 368,200 | — | — |
| 2024-06-13 | $4.28 | $4.28 | 341,800 | — | — |
| 2024-06-12 | $4.08 | $4.08 | 522,600 | — | — |
| 2024-06-11 | $3.86 | $3.86 | 373,800 | — | — |
| 2024-06-10 | $4.06 | $4.06 | 274,300 | — | — |
| 2024-06-07 | $4.01 | $4.01 | 251,800 | — | — |
| 2024-06-06 | $4.06 | $4.06 | 335,400 | — | — |
| 2024-06-05 | $4.10 | $4.10 | 330,300 | — | — |
| 2024-06-04 | $3.97 | $3.97 | 516,100 | — | — |
| 2024-06-03 | $4.18 | $4.18 | 887,700 | — | — |
| 2024-05-31 | $4.53 | $4.53 | 788,800 | — | — |
| 2024-05-30 | $4.35 | $4.35 | 510,100 | — | — |
| 2024-05-29 | $4.49 | $4.49 | 399,700 | — | — |
| 2024-05-28 | $4.51 | $4.51 | 938,400 | — | — |
| 2024-05-24 | $3.96 | $3.96 | 287,600 | — | — |
| 2024-05-23 | $3.91 | $3.91 | 545,200 | — | — |
| 2024-05-22 | $4.06 | $4.06 | 505,800 | — | — |
| 2024-05-21 | $4.03 | $4.03 | 420,800 | — | — |
| 2024-05-20 | $3.80 | $3.80 | 302,700 | — | — |
| 2024-05-17 | $3.67 | $3.67 | 291,400 | — | — |
| 2024-05-16 | $3.58 | $3.58 | 434,700 | — | — |
| 2024-05-15 | $3.94 | $3.94 | 1,349,700 | — | — |
| 2024-05-14 | $3.17 | $3.17 | 539,700 | — | — |
| 2024-05-13 | $3.00 | $3.00 | 615,500 | — | — |
| 2024-05-10 | $3.42 | $3.42 | 1,244,600 | — | — |
| 2024-05-09 | $3.38 | $3.38 | 314,800 | — | — |
| 2024-05-08 | $3.39 | $3.39 | 273,200 | — | — |
| 2024-05-07 | $3.67 | $3.67 | 244,900 | — | — |
| 2024-05-06 | $3.69 | $3.69 | 253,600 | — | — |
| 2024-05-03 | $3.50 | $3.50 | 215,800 | — | — |
| 2024-05-02 | $3.51 | $3.51 | 209,900 | — | — |
| 2024-05-01 | $3.48 | $3.48 | 226,300 | — | — |
| 2024-04-30 | $3.44 | $3.44 | 241,700 | — | — |
| 2024-04-29 | $3.60 | $3.60 | 410,200 | — | — |
| 2024-04-26 | $3.57 | $3.57 | 163,400 | — | — |
| 2024-04-25 | $3.52 | $3.52 | 231,800 | — | — |
| 2024-04-24 | $3.49 | $3.49 | 246,800 | — | — |
| 2024-04-23 | $3.44 | $3.44 | 239,600 | — | — |
| 2024-04-22 | $3.34 | $3.34 | 322,400 | — | — |
| 2024-04-19 | $3.32 | $3.32 | 227,700 | — | — |
| 2024-04-18 | $3.30 | $3.30 | 254,700 | — | — |
| 2024-04-17 | $3.30 | $3.30 | 159,600 | — | — |
| 2024-04-16 | $3.35 | $3.35 | 206,000 | — | — |
| 2024-04-15 | $3.47 | $3.47 | 501,800 | — | — |
| 2024-04-12 | $3.60 | $3.60 | 373,700 | — | — |
| 2024-04-11 | $3.88 | $3.88 | 270,400 | — | — |
| 2024-04-10 | $3.96 | $3.96 | 320,500 | — | — |
| 2024-04-09 | $4.18 | $4.18 | 298,500 | — | — |
| 2024-04-08 | $4.37 | $4.37 | 228,200 | — | — |
| 2024-04-05 | $4.08 | $4.08 | 320,200 | — | — |
| 2024-04-04 | $4.15 | $4.15 | 355,100 | — | — |
| 2024-04-03 | $4.14 | $4.14 | 276,500 | — | — |
| 2024-04-02 | $4.17 | $4.17 | 269,900 | — | — |
| 2024-04-01 | $4.24 | $4.24 | 320,900 | — | — |
| 2024-03-28 | $4.16 | $4.16 | 380,700 | — | — |
| 2024-03-27 | $4.14 | $4.14 | 250,500 | — | — |
| 2024-03-26 | $4.02 | $4.02 | 284,100 | — | — |
| 2024-03-25 | $3.95 | $3.95 | 386,600 | — | — |
| 2024-03-22 | $3.98 | $3.98 | 469,100 | — | — |
| 2024-03-21 | $4.47 | $4.47 | 1,209,100 | — | — |
| 2024-03-20 | $4.37 | $4.37 | 542,400 | — | — |
| 2024-03-19 | $4.14 | $4.14 | 453,400 | — | — |
| 2024-03-18 | $3.93 | $3.93 | 1,133,800 | — | — |
| 2024-03-15 | $3.96 | $3.96 | 1,720,400 | — | — |
| 2024-03-14 | $3.15 | $3.15 | 471,400 | — | — |
| 2024-03-13 | $3.31 | $3.31 | 334,900 | — | — |
| 2024-03-12 | $3.33 | $3.33 | 854,100 | — | — |
| 2024-03-11 | $3.32 | $3.32 | 642,800 | — | — |
| 2024-03-08 | $3.67 | $3.67 | 175,400 | — | — |
| 2024-03-07 | $3.56 | $3.56 | 173,800 | — | — |
| 2024-03-06 | $3.55 | $3.55 | 217,400 | — | — |
| 2024-03-05 | $3.60 | $3.60 | 243,500 | — | — |
| 2024-03-04 | $3.70 | $3.70 | 220,600 | — | — |
| 2024-03-01 | $3.80 | $3.80 | 259,600 | — | — |
| 2024-02-29 | $3.67 | $3.67 | 333,800 | — | — |
| 2024-02-28 | $3.65 | $3.65 | 253,700 | — | — |
| 2024-02-27 | $3.74 | $3.74 | 270,400 | — | — |
| 2024-02-26 | $3.76 | $3.76 | 359,900 | — | — |
| 2024-02-23 | $3.73 | $3.73 | 424,100 | — | — |
| 2024-02-22 | $3.51 | $3.51 | 403,200 | — | — |
| 2024-02-21 | $3.66 | $3.66 | 426,200 | — | — |
| 2024-02-20 | $4.18 | $4.18 | 226,200 | — | — |
| 2024-02-16 | $4.10 | $4.10 | 379,800 | — | — |
| 2024-02-15 | $4.02 | $4.02 | 258,700 | — | — |
| 2024-02-14 | $4.04 | $4.04 | 202,900 | — | — |
| 2024-02-13 | $3.90 | $3.90 | 261,700 | — | — |
| 2024-02-12 | $4.35 | $4.35 | 269,300 | — | — |
| 2024-02-09 | $4.29 | $4.29 | 243,900 | — | — |
| 2024-02-08 | $4.14 | $4.14 | 307,800 | — | — |
| 2024-02-07 | $4.04 | $4.04 | 261,800 | — | — |
| 2024-02-06 | $4.25 | $4.25 | 342,600 | — | — |
| 2024-02-05 | $3.81 | $3.81 | 292,500 | — | — |
| 2024-02-02 | $3.90 | $3.90 | 324,700 | — | — |
| 2024-02-01 | $3.94 | $3.94 | 270,700 | — | — |
| 2024-01-31 | $4.04 | $4.04 | 303,200 | — | — |
| 2024-01-30 | $4.01 | $4.01 | 821,500 | — | — |
| 2024-01-29 | $4.17 | $4.17 | 443,500 | — | — |
| 2024-01-26 | $4.22 | $4.22 | 321,300 | — | — |
| 2024-01-25 | $4.04 | $4.04 | 311,600 | — | — |
| 2024-01-24 | $4.04 | $4.04 | 451,200 | — | — |
| 2024-01-23 | $4.38 | $4.38 | 474,400 | — | — |
| 2024-01-22 | $4.37 | $4.37 | 447,500 | — | — |
| 2024-01-19 | $3.95 | $3.95 | 600,500 | — | — |
| 2024-01-18 | $3.97 | $3.97 | 405,700 | — | — |
| 2024-01-17 | $4.02 | $4.02 | 575,200 | — | — |
| 2024-01-16 | $4.25 | $4.25 | 532,800 | — | — |
| 2024-01-12 | $4.65 | $4.65 | 465,800 | — | — |
| 2024-01-11 | $4.44 | $4.44 | 498,500 | — | — |
| 2024-01-10 | $4.21 | $4.21 | 471,500 | — | — |
| 2024-01-09 | $4.11 | $4.11 | 398,100 | — | — |
| 2024-01-08 | $3.94 | $3.94 | 538,000 | — | — |
| 2024-01-05 | $4.22 | $4.22 | 463,700 | — | — |
| 2024-01-04 | $3.91 | $3.91 | 530,000 | — | — |
| 2024-01-03 | $3.92 | $3.92 | 405,100 | — | — |
| 2024-01-02 | $4.07 | $4.07 | 462,600 | — | — |