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
- 2023-03-03 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 | $2.81 | $2.81 | 23,400 | — | — |
| 2024-12-30 | $2.93 | $2.93 | 31,100 | — | — |
| 2024-12-27 | $2.84 | $2.84 | 35,000 | — | — |
| 2024-12-26 | $2.88 | $2.88 | 20,800 | — | — |
| 2024-12-24 | $2.93 | $2.93 | 34,100 | — | — |
| 2024-12-23 | $2.77 | $2.77 | 18,400 | — | — |
| 2024-12-20 | $2.75 | $2.75 | 40,400 | — | — |
| 2024-12-19 | $2.75 | $2.75 | 39,500 | — | — |
| 2024-12-18 | $2.90 | $2.90 | 77,000 | — | — |
| 2024-12-17 | $2.95 | $2.95 | 65,700 | — | — |
| 2024-12-16 | $2.95 | $2.95 | 33,100 | — | — |
| 2024-12-13 | $3.07 | $3.07 | 123,700 | — | — |
| 2024-12-12 | $3.04 | $3.04 | 571,300 | — | — |
| 2024-12-11 | $2.37 | $2.37 | 11,600 | — | — |
| 2024-12-10 | $2.47 | $2.47 | 23,100 | — | — |
| 2024-12-09 | $2.38 | $2.38 | 65,100 | — | — |
| 2024-12-06 | $2.33 | $2.33 | 61,800 | — | — |
| 2024-12-05 | $2.47 | $2.47 | 55,400 | — | — |
| 2024-12-04 | $2.43 | $2.43 | 71,600 | — | — |
| 2024-12-03 | $2.49 | $2.49 | 37,200 | — | — |
| 2024-12-02 | $2.47 | $2.47 | 45,100 | — | — |
| 2024-11-29 | $2.49 | $2.49 | 22,000 | — | — |
| 2024-11-27 | $2.59 | $2.59 | 43,200 | — | — |
| 2024-11-26 | $2.53 | $2.53 | 35,600 | — | — |
| 2024-11-25 | $2.67 | $2.67 | 27,300 | — | — |
| 2024-11-22 | $2.70 | $2.70 | 15,800 | — | — |
| 2024-11-21 | $2.72 | $2.72 | 20,900 | — | — |
| 2024-11-20 | $2.75 | $2.75 | 27,000 | — | — |
| 2024-11-19 | $2.74 | $2.74 | 37,200 | — | — |
| 2024-11-18 | $2.73 | $2.73 | 44,000 | — | — |
| 2024-11-15 | $2.54 | $2.54 | 45,300 | — | — |
| 2024-11-14 | $2.66 | $2.66 | 70,600 | — | — |
| 2024-11-13 | $2.60 | $2.60 | 103,200 | — | — |
| 2024-11-12 | $2.81 | $2.81 | 64,800 | — | — |
| 2024-11-11 | $3.00 | $3.00 | 39,600 | — | — |
| 2024-11-08 | $3.05 | $3.05 | 99,900 | — | — |
| 2024-11-07 | $3.16 | $3.16 | 28,400 | — | — |
| 2024-11-06 | $3.16 | $3.16 | 45,700 | — | — |
| 2024-11-05 | $3.31 | $3.31 | 54,400 | — | — |
| 2024-11-04 | $3.25 | $3.25 | 32,000 | — | — |
| 2024-11-01 | $3.27 | $3.27 | 27,700 | — | — |
| 2024-10-31 | $3.17 | $3.17 | 14,400 | — | — |
| 2024-10-30 | $3.21 | $3.21 | 45,400 | — | — |
| 2024-10-29 | $3.23 | $3.23 | 10,800 | — | — |
| 2024-10-28 | $3.25 | $3.25 | 28,100 | — | — |
| 2024-10-25 | $3.20 | $3.20 | 15,600 | — | — |
| 2024-10-24 | $3.23 | $3.23 | 17,600 | — | — |
| 2024-10-23 | $3.25 | $3.25 | 28,400 | — | — |
| 2024-10-22 | $3.30 | $3.30 | 20,200 | — | — |
| 2024-10-21 | $3.35 | $3.35 | 12,200 | — | — |
| 2024-10-18 | $3.41 | $3.41 | 32,300 | — | — |
| 2024-10-17 | $3.36 | $3.36 | 29,100 | — | — |
| 2024-10-16 | $3.30 | $3.30 | 14,900 | — | — |
| 2024-10-15 | $3.34 | $3.34 | 23,200 | — | — |
| 2024-10-14 | $3.47 | $3.47 | 36,500 | — | — |
| 2024-10-11 | $3.41 | $3.41 | 37,300 | — | — |
| 2024-10-10 | $3.38 | $3.38 | 47,900 | — | — |
| 2024-10-09 | $3.27 | $3.27 | 52,400 | — | — |
| 2024-10-08 | $3.26 | $3.26 | 20,400 | — | — |
| 2024-10-07 | $3.28 | $3.28 | 47,600 | — | — |
| 2024-10-04 | $3.20 | $3.20 | 16,100 | — | — |
| 2024-10-03 | $3.34 | $3.34 | 21,800 | — | — |
| 2024-10-02 | $3.34 | $3.34 | 37,500 | — | — |
| 2024-10-01 | $3.38 | $3.38 | 19,800 | — | — |
| 2024-09-30 | $3.44 | $3.44 | 15,600 | — | — |
| 2024-09-27 | $3.40 | $3.40 | 20,700 | — | — |
| 2024-09-26 | $3.41 | $3.41 | 21,300 | — | — |
| 2024-09-25 | $3.36 | $3.36 | 22,700 | — | — |
| 2024-09-24 | $3.37 | $3.37 | 29,500 | — | — |
| 2024-09-23 | $3.41 | $3.41 | 20,100 | — | — |
| 2024-09-20 | $3.39 | $3.39 | 7,300 | — | — |
| 2024-09-19 | $3.54 | $3.54 | 15,400 | — | — |
| 2024-09-18 | $3.49 | $3.49 | 13,100 | — | — |
| 2024-09-17 | $3.49 | $3.49 | 35,200 | — | — |
| 2024-09-16 | $3.45 | $3.45 | 14,300 | — | — |
| 2024-09-13 | $3.38 | $3.38 | 44,000 | — | — |
| 2024-09-12 | $3.48 | $3.48 | 34,600 | — | — |
| 2024-09-11 | $3.38 | $3.38 | 34,600 | — | — |
| 2024-09-10 | $3.30 | $3.30 | 79,400 | — | — |
| 2024-09-09 | $3.35 | $3.35 | 27,700 | — | — |
| 2024-09-06 | $3.28 | $3.28 | 24,500 | — | — |
| 2024-09-05 | $3.31 | $3.31 | 67,700 | — | — |
| 2024-09-04 | $3.40 | $3.40 | 17,400 | — | — |
| 2024-09-03 | $3.38 | $3.38 | 40,600 | — | — |
| 2024-08-30 | $3.41 | $3.41 | 21,100 | — | — |
| 2024-08-29 | $3.33 | $3.33 | 51,200 | — | — |
| 2024-08-28 | $3.38 | $3.38 | 24,600 | — | — |
| 2024-08-27 | $3.55 | $3.55 | 54,100 | — | — |
| 2024-08-26 | $3.64 | $3.64 | 15,800 | — | — |
| 2024-08-23 | $3.61 | $3.61 | 43,800 | — | — |
| 2024-08-22 | $3.70 | $3.70 | 16,000 | — | — |
| 2024-08-21 | $3.73 | $3.73 | 31,700 | — | — |
| 2024-08-20 | $3.50 | $3.50 | 20,300 | — | — |
| 2024-08-19 | $3.53 | $3.53 | 37,400 | — | — |
| 2024-08-16 | $3.50 | $3.50 | 24,100 | — | — |
| 2024-08-15 | $3.50 | $3.50 | 38,900 | — | — |
| 2024-08-14 | $3.34 | $3.34 | 237,800 | — | — |
| 2024-08-13 | $3.57 | $3.57 | 35,300 | — | — |
| 2024-08-12 | $3.60 | $3.60 | 54,500 | — | — |
| 2024-08-09 | $3.43 | $3.43 | 28,600 | — | — |
| 2024-08-08 | $3.37 | $3.37 | 75,700 | — | — |
| 2024-08-07 | $3.35 | $3.35 | 25,700 | — | — |
| 2024-08-06 | $3.34 | $3.34 | 28,300 | — | — |
| 2024-08-05 | $3.38 | $3.38 | 165,500 | — | — |
| 2024-08-02 | $3.49 | $3.48 | 57,400 | — | — |
| 2024-08-01 | $3.59 | $3.59 | 24,900 | — | — |
| 2024-07-31 | $3.68 | $3.68 | 20,400 | — | — |
| 2024-07-30 | $3.68 | $3.68 | 17,300 | — | — |
| 2024-07-29 | $3.72 | $3.72 | 20,300 | — | — |
| 2024-07-26 | $3.78 | $3.78 | 10,800 | — | — |
| 2024-07-25 | $3.81 | $3.81 | 13,600 | — | — |
| 2024-07-24 | $3.86 | $3.86 | 47,900 | — | — |
| 2024-07-23 | $3.77 | $3.77 | 19,900 | — | — |
| 2024-07-22 | $3.67 | $3.67 | 24,000 | — | — |
| 2024-07-19 | $3.60 | $3.60 | 30,400 | — | — |
| 2024-07-18 | $3.70 | $3.70 | 28,900 | — | — |
| 2024-07-17 | $3.78 | $3.78 | 25,500 | — | — |
| 2024-07-16 | $3.83 | $3.83 | 40,100 | — | — |
| 2024-07-15 | $3.87 | $3.87 | 29,500 | — | — |
| 2024-07-12 | $3.78 | $3.78 | 31,700 | — | — |
| 2024-07-11 | $3.84 | $3.84 | 40,200 | — | — |
| 2024-07-10 | $3.81 | $3.81 | 23,400 | — | — |
| 2024-07-09 | $3.79 | $3.79 | 29,500 | — | — |
| 2024-07-08 | $3.81 | $3.81 | 24,300 | — | — |
| 2024-07-05 | $3.85 | $3.85 | 15,200 | — | — |
| 2024-07-03 | $3.87 | $3.87 | 7,400 | — | — |
| 2024-07-02 | $3.80 | $3.80 | 23,300 | — | — |
| 2024-07-01 | $3.86 | $3.86 | 13,200 | — | — |
| 2024-06-28 | $4.00 | $4.00 | 15,600 | — | — |
| 2024-06-27 | $4.02 | $4.02 | 7,300 | — | — |
| 2024-06-26 | $4.04 | $4.04 | 25,400 | — | — |
| 2024-06-25 | $3.95 | $3.95 | 15,400 | — | — |
| 2024-06-24 | $3.88 | $3.88 | 22,900 | — | — |
| 2024-06-21 | $3.83 | $3.83 | 16,800 | — | — |
| 2024-06-20 | $3.82 | $3.82 | 10,800 | — | — |
| 2024-06-18 | $3.85 | $3.85 | 37,900 | — | — |
| 2024-06-17 | $3.88 | $3.88 | 23,500 | — | — |
| 2024-06-14 | $3.91 | $3.91 | 14,300 | — | — |
| 2024-06-13 | $3.96 | $3.96 | 29,600 | — | — |
| 2024-06-12 | $4.01 | $4.01 | 11,000 | — | — |
| 2024-06-11 | $4.08 | $4.08 | 22,500 | — | — |
| 2024-06-10 | $4.04 | $4.04 | 31,800 | — | — |
| 2024-06-07 | $4.31 | $4.31 | 30,800 | — | — |
| 2024-06-06 | $4.33 | $4.33 | 40,800 | — | — |
| 2024-06-05 | $4.42 | $4.42 | 17,700 | — | — |
| 2024-06-04 | $4.45 | $4.45 | 18,200 | — | — |
| 2024-06-03 | $4.71 | $4.71 | 30,800 | — | — |
| 2024-05-31 | $4.52 | $4.52 | 29,800 | — | — |
| 2024-05-30 | $4.65 | $4.65 | 10,100 | — | — |
| 2024-05-29 | $4.72 | $4.72 | 20,700 | — | — |
| 2024-05-28 | $4.65 | $4.65 | 22,200 | — | — |
| 2024-05-24 | $4.68 | $4.68 | 9,700 | — | — |
| 2024-05-23 | $4.65 | $4.65 | 21,300 | — | — |
| 2024-05-22 | $4.65 | $4.65 | 14,600 | — | — |
| 2024-05-21 | $4.69 | $4.69 | 5,800 | — | — |
| 2024-05-20 | $4.65 | $4.65 | 12,800 | — | — |
| 2024-05-17 | $4.76 | $4.76 | 25,700 | — | — |
| 2024-05-16 | $4.70 | $4.70 | 22,500 | — | — |
| 2024-05-15 | $4.70 | $4.70 | 18,800 | — | — |
| 2024-05-14 | $4.50 | $4.50 | 28,600 | — | — |
| 2024-05-13 | $4.72 | $4.72 | 25,300 | — | — |
| 2024-05-10 | $4.57 | $4.57 | 38,600 | — | — |
| 2024-05-09 | $4.37 | $4.37 | 10,900 | — | — |
| 2024-05-08 | $4.43 | $4.43 | 21,900 | — | — |
| 2024-05-07 | $4.29 | $4.29 | 17,500 | — | — |
| 2024-05-06 | $4.12 | $4.12 | 12,400 | — | — |
| 2024-05-03 | $4.22 | $4.22 | 20,000 | — | — |
| 2024-05-02 | $4.12 | $4.12 | 13,700 | — | — |
| 2024-05-01 | $4.10 | $4.10 | 21,500 | — | — |
| 2024-04-30 | $4.17 | $4.17 | 17,400 | — | — |
| 2024-04-29 | $4.21 | $4.21 | 31,800 | — | — |
| 2024-04-26 | $4.17 | $4.17 | 38,500 | — | — |
| 2024-04-25 | $3.99 | $3.99 | 36,800 | — | — |
| 2024-04-24 | $3.77 | $3.77 | 70,900 | — | — |
| 2024-04-23 | $3.90 | $3.90 | 61,800 | — | — |
| 2024-04-22 | $4.08 | $4.08 | 92,200 | — | — |
| 2024-04-19 | $4.21 | $4.21 | 30,900 | — | — |
| 2024-04-18 | $4.32 | $4.32 | 19,500 | — | — |
| 2024-04-17 | $4.48 | $4.48 | 14,900 | — | — |
| 2024-04-16 | $4.39 | $4.39 | 22,900 | — | — |
| 2024-04-15 | $4.50 | $4.50 | 48,100 | — | — |
| 2024-04-12 | $4.78 | $4.78 | 39,800 | — | — |
| 2024-04-11 | $4.80 | $4.80 | 29,700 | — | — |
| 2024-04-10 | $4.91 | $4.91 | 48,400 | — | — |
| 2024-04-09 | $4.72 | $4.72 | 43,300 | — | — |
| 2024-04-08 | $4.69 | $4.69 | 45,800 | — | — |
| 2024-04-05 | $4.89 | $4.89 | 15,500 | — | — |
| 2024-04-04 | $4.94 | $4.94 | 65,300 | — | — |
| 2024-04-03 | $5.14 | $5.14 | 22,700 | — | — |
| 2024-04-02 | $5.11 | $5.11 | 35,900 | — | — |
| 2024-04-01 | $5.15 | $5.15 | 39,000 | — | — |
| 2024-03-28 | $5.37 | $5.37 | 37,000 | — | — |
| 2024-03-27 | $5.44 | $5.44 | 44,100 | — | — |
| 2024-03-26 | $5.52 | $5.52 | 51,200 | — | — |
| 2024-03-25 | $5.32 | $5.32 | 38,100 | — | — |
| 2024-03-22 | $5.51 | $5.51 | 24,600 | — | — |
| 2024-03-21 | $5.59 | $5.59 | 29,500 | — | — |
| 2024-03-20 | $5.53 | $5.53 | 30,200 | — | — |
| 2024-03-19 | $5.57 | $5.57 | 49,700 | — | — |
| 2024-03-18 | $5.91 | $5.91 | 52,900 | — | — |
| 2024-03-15 | $5.70 | $5.70 | 65,100 | — | — |
| 2024-03-14 | $5.92 | $5.92 | 54,200 | — | — |
| 2024-03-13 | $5.91 | $5.91 | 52,600 | — | — |
| 2024-03-12 | $5.75 | $5.75 | 33,600 | — | — |
| 2024-03-11 | $5.49 | $5.49 | 53,500 | — | — |
| 2024-03-08 | $5.51 | $5.51 | 52,000 | — | — |
| 2024-03-07 | $5.51 | $5.51 | 40,800 | — | — |
| 2024-03-06 | $5.58 | $5.58 | 36,200 | — | — |
| 2024-03-05 | $5.66 | $5.66 | 34,300 | — | — |
| 2024-03-04 | $5.61 | $5.61 | 94,000 | — | — |
| 2024-03-01 | $6.07 | $6.07 | 38,100 | — | — |
| 2024-02-29 | $6.15 | $6.15 | 35,900 | — | — |
| 2024-02-28 | $6.15 | $6.15 | 59,400 | — | — |
| 2024-02-27 | $5.96 | $5.96 | 28,100 | — | — |
| 2024-02-26 | $6.07 | $6.07 | 35,500 | — | — |
| 2024-02-23 | $6.20 | $6.20 | 53,500 | — | — |
| 2024-02-22 | $6.08 | $6.08 | 47,400 | — | — |
| 2024-02-21 | $5.82 | $5.82 | 53,900 | — | — |
| 2024-02-20 | $6.17 | $6.17 | 56,500 | — | — |
| 2024-02-16 | $6.36 | $6.36 | 96,800 | — | — |
| 2024-02-15 | $6.20 | $6.20 | 34,400 | — | — |
| 2024-02-14 | $6.13 | $6.13 | 39,200 | — | — |
| 2024-02-13 | $6.16 | $6.16 | 68,100 | — | — |
| 2024-02-12 | $5.99 | $5.99 | 65,900 | — | — |
| 2024-02-09 | $5.59 | $5.59 | 31,600 | — | — |
| 2024-02-08 | $5.70 | $5.70 | 29,200 | — | — |
| 2024-02-07 | $5.54 | $5.54 | 38,900 | — | — |
| 2024-02-06 | $5.65 | $5.65 | 28,900 | — | — |
| 2024-02-05 | $5.64 | $5.64 | 43,100 | — | — |
| 2024-02-02 | $5.92 | $5.92 | 46,400 | — | — |
| 2024-02-01 | $5.86 | $5.86 | 91,100 | — | — |
| 2024-01-31 | $6.06 | $6.06 | 62,200 | — | — |
| 2024-01-30 | $6.28 | $6.28 | 88,500 | — | — |
| 2024-01-29 | $6.04 | $6.04 | 78,000 | — | — |
| 2024-01-26 | $5.84 | $5.84 | 56,500 | — | — |
| 2024-01-25 | $5.74 | $5.74 | 58,800 | — | — |
| 2024-01-24 | $5.69 | $5.69 | 74,100 | — | — |
| 2024-01-23 | $5.47 | $5.47 | 46,800 | — | — |
| 2024-01-22 | $5.38 | $5.38 | 64,400 | — | — |
| 2024-01-19 | $5.20 | $5.20 | 93,600 | — | — |
| 2024-01-18 | $5.40 | $5.40 | 36,400 | — | — |
| 2024-01-17 | $5.57 | $5.57 | 46,700 | — | — |
| 2024-01-16 | $5.40 | $5.40 | 37,600 | — | — |
| 2024-01-12 | $5.40 | $5.40 | 61,900 | — | — |
| 2024-01-11 | $5.50 | $5.50 | 45,200 | — | — |
| 2024-01-10 | $5.52 | $5.52 | 55,700 | — | — |
| 2024-01-09 | $5.66 | $5.66 | 41,700 | — | — |
| 2024-01-08 | $5.75 | $5.75 | 41,400 | — | — |
| 2024-01-05 | $5.90 | $5.90 | 95,100 | — | — |
| 2024-01-04 | $5.89 | $5.89 | 165,000 | — | — |
| 2024-01-03 | $5.38 | $5.38 | 77,200 | — | — |
| 2024-01-02 | $5.01 | $5.01 | 50,600 | — | — |