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
- 2018-06-27 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 | $4.63 | $4.63 | 71,900 | — | — |
| 2024-12-30 | $4.73 | $4.73 | 151,200 | — | — |
| 2024-12-27 | $4.68 | $4.68 | 68,200 | — | — |
| 2024-12-26 | $4.46 | $4.46 | 63,900 | — | — |
| 2024-12-24 | $4.24 | $4.24 | 56,200 | — | — |
| 2024-12-23 | $4.10 | $4.10 | 87,000 | — | — |
| 2024-12-20 | $4.03 | $4.03 | 72,200 | — | — |
| 2024-12-19 | $3.78 | $3.78 | 133,200 | — | — |
| 2024-12-18 | $3.86 | $3.86 | 75,100 | — | — |
| 2024-12-17 | $4.28 | $4.28 | 50,200 | — | — |
| 2024-12-16 | $4.12 | $4.12 | 88,100 | — | — |
| 2024-12-13 | $4.20 | $4.20 | 52,600 | — | — |
| 2024-12-12 | $4.45 | $4.45 | 91,900 | — | — |
| 2024-12-11 | $4.46 | $4.46 | 41,100 | — | — |
| 2024-12-10 | $4.48 | $4.48 | 72,100 | — | — |
| 2024-12-09 | $4.69 | $4.69 | 159,600 | — | — |
| 2024-12-06 | $4.29 | $4.29 | 80,800 | — | — |
| 2024-12-05 | $4.31 | $4.31 | 143,800 | — | — |
| 2024-12-04 | $4.51 | $4.51 | 376,100 | — | — |
| 2024-12-03 | $5.11 | $5.11 | 524,700 | — | — |
| 2024-12-02 | $4.22 | $4.22 | 172,000 | — | — |
| 2024-11-29 | $4.02 | $4.02 | 138,700 | — | — |
| 2024-11-27 | $4.27 | $4.27 | 209,700 | — | — |
| 2024-11-26 | $4.26 | $4.26 | 264,900 | — | — |
| 2024-11-25 | $5.08 | $5.08 | 626,300 | — | — |
| 2024-11-22 | $6.31 | $6.31 | 284,500 | — | — |
| 2024-11-21 | $5.89 | $5.89 | 199,400 | — | — |
| 2024-11-20 | $5.68 | $5.68 | 222,300 | — | — |
| 2024-11-19 | $5.26 | $5.26 | 295,700 | — | — |
| 2024-11-18 | $4.61 | $4.61 | 104,200 | — | — |
| 2024-11-15 | $4.52 | $4.52 | 69,300 | — | — |
| 2024-11-14 | $4.44 | $4.44 | 79,100 | — | — |
| 2024-11-13 | $4.81 | $4.81 | 158,200 | — | — |
| 2024-11-12 | $4.52 | $4.52 | 217,900 | — | — |
| 2024-11-11 | $4.67 | $4.67 | 255,600 | — | — |
| 2024-11-08 | $4.71 | $4.71 | 342,800 | — | — |
| 2024-11-07 | $4.14 | $4.14 | 242,700 | — | — |
| 2024-11-06 | $4.00 | $4.00 | 143,300 | — | — |
| 2024-11-05 | $4.10 | $4.10 | 86,400 | — | — |
| 2024-11-04 | $3.93 | $3.93 | 591,000 | — | — |
| 2024-11-01 | $3.96 | $3.96 | 124,800 | — | — |
| 2024-10-31 | $4.03 | $4.03 | 108,100 | — | — |
| 2024-10-30 | $4.23 | $4.23 | 119,900 | — | — |
| 2024-10-29 | $4.06 | $4.06 | 162,400 | — | — |
| 2024-10-28 | $4.45 | $4.45 | 250,100 | — | — |
| 2024-10-25 | $4.18 | $4.18 | 149,100 | — | — |
| 2024-10-24 | $4.43 | $4.43 | 115,500 | — | — |
| 2024-10-23 | $4.72 | $4.72 | 320,100 | — | — |
| 2024-10-22 | $5.50 | $5.50 | 124,000 | — | — |
| 2024-10-21 | $5.46 | $5.46 | 231,500 | — | — |
| 2024-10-18 | $5.95 | $5.95 | 777,900 | — | — |
| 2024-10-17 | $5.72 | $5.72 | 260,000 | — | — |
| 2024-10-16 | $5.94 | $5.94 | 500,600 | — | — |
| 2024-10-15 | $5.16 | $5.16 | 301,600 | — | — |
| 2024-10-14 | $5.65 | $5.65 | 198,000 | — | — |
| 2024-10-11 | $5.53 | $5.53 | 311,300 | — | — |
| 2024-10-10 | $5.64 | $5.64 | 372,100 | — | — |
| 2024-10-09 | $5.98 | $5.98 | 511,000 | — | — |
| 2024-10-08 | $5.95 | $5.95 | 576,900 | — | — |
| 2024-10-07 | $6.23 | $6.23 | 2,110,300 | — | — |
| 2024-10-04 | $7.35 | $7.35 | 7,334,900 | — | — |
| 2024-10-03 | $5.49 | $5.49 | 1,069,300 | — | — |
| 2024-10-02 | $5.55 | $5.55 | 1,993,000 | — | — |
| 2024-10-01 | $6.02 | $6.02 | 5,678,100 | — | — |
| 2024-09-30 | $6.71 | $6.71 | 24,830,500 | — | — |
| 2024-09-27 | $5.20 | $5.20 | 46,686,400 | — | — |
| 2024-09-26 | $2.83 | $2.83 | 2,378,200 | — | — |
| 2024-09-25 | $2.35 | $2.35 | 526,300 | — | — |
| 2024-09-24 | $2.51 | $2.51 | 1,462,700 | — | — |
| 2024-09-23 | $2.48 | $2.48 | 18,242,400 | — | — |
| 2024-09-20 | $1.59 | $1.59 | 118,000 | — | — |
| 2024-09-19 | $1.48 | $1.48 | 32,000 | — | — |
| 2024-09-18 | $1.52 | $1.52 | 27,400 | — | — |
| 2024-09-17 | $1.52 | $1.52 | 15,100 | — | — |
| 2024-09-16 | $1.51 | $1.51 | 10,800 | — | — |
| 2024-09-13 | $1.53 | $1.53 | 85,300 | — | — |
| 2024-09-12 | $1.52 | $1.52 | 11,300 | — | — |
| 2024-09-11 | $1.60 | $1.60 | 21,800 | — | — |
| 2024-09-10 | $1.55 | $1.55 | 16,200 | — | — |
| 2024-09-09 | $1.62 | $1.62 | 24,100 | — | — |
| 2024-09-06 | $1.56 | $1.56 | 28,200 | — | — |
| 2024-09-05 | $1.57 | $1.57 | 14,600 | — | — |
| 2024-09-04 | $1.66 | $1.66 | 69,000 | — | — |
| 2024-09-03 | $1.68 | $1.68 | 196,000 | — | — |
| 2024-08-30 | $1.41 | $1.41 | 17,000 | — | — |
| 2024-08-29 | $1.55 | $1.55 | 11,100 | — | — |
| 2024-08-28 | $1.53 | $1.53 | 22,300 | — | — |
| 2024-08-27 | $1.61 | $1.61 | 3,800 | — | — |
| 2024-08-26 | $1.65 | $1.65 | 6,800 | — | — |
| 2024-08-23 | $1.69 | $1.69 | 9,100 | — | — |
| 2024-08-22 | $1.62 | $1.62 | 11,100 | — | — |
| 2024-08-21 | $1.69 | $1.69 | 9,200 | — | — |
| 2024-08-20 | $1.67 | $1.67 | 15,900 | — | — |
| 2024-08-19 | $1.61 | $1.61 | 19,600 | — | — |
| 2024-08-16 | $1.66 | $1.66 | 5,400 | — | — |
| 2024-08-15 | $1.60 | $1.60 | 7,500 | — | — |
| 2024-08-14 | $1.60 | $1.60 | 3,700 | — | — |
| 2024-08-13 | $1.60 | $1.60 | 17,100 | — | — |
| 2024-08-12 | $1.66 | $1.66 | 3,900 | — | — |
| 2024-08-09 | $1.60 | $1.60 | 5,300 | — | — |
| 2024-08-08 | $1.60 | $1.60 | 7,000 | — | — |
| 2024-08-07 | $1.60 | $1.60 | 11,100 | — | — |
| 2024-08-06 | $1.59 | $1.59 | 22,400 | — | — |
| 2024-08-05 | $1.59 | $1.59 | 41,600 | — | — |
| 2024-08-02 | $1.63 | $1.63 | 11,400 | — | — |
| 2024-08-01 | $1.66 | $1.66 | 35,600 | — | — |
| 2024-07-31 | $1.60 | $1.60 | 48,500 | — | — |
| 2024-07-30 | $1.71 | $1.71 | 15,700 | — | — |
| 2024-07-29 | $1.78 | $1.78 | 13,300 | — | — |
| 2024-07-26 | $1.78 | $1.78 | 7,100 | — | — |
| 2024-07-25 | $1.73 | $1.73 | 17,600 | — | — |
| 2024-07-24 | $1.71 | $1.71 | 8,800 | — | — |
| 2024-07-23 | $1.74 | $1.74 | 10,000 | — | — |
| 2024-07-22 | $1.82 | $1.82 | 7,800 | — | — |
| 2024-07-19 | $1.74 | $1.74 | 5,600 | — | — |
| 2024-07-18 | $1.75 | $1.75 | 14,400 | — | — |
| 2024-07-17 | $1.82 | $1.82 | 33,900 | — | — |
| 2024-07-16 | $1.84 | $1.84 | 24,800 | — | — |
| 2024-07-15 | $1.80 | $1.80 | 17,100 | — | — |
| 2024-07-12 | $1.85 | $1.85 | 33,000 | — | — |
| 2024-07-11 | $1.89 | $1.89 | 91,000 | — | — |
| 2024-07-10 | $1.84 | $1.84 | 38,000 | — | — |
| 2024-07-09 | $1.85 | $1.85 | 39,600 | — | — |
| 2024-07-08 | $1.86 | $1.86 | 377,500 | — | — |
| 2024-07-05 | $1.96 | $1.96 | 27,800 | — | — |
| 2024-07-03 | $2.10 | $2.10 | 2,700 | — | — |
| 2024-07-02 | $2.03 | $2.03 | 8,000 | — | — |
| 2024-07-01 | $2.07 | $2.07 | 13,300 | — | — |
| 2024-06-28 | $2.06 | $2.06 | 3,700 | — | — |
| 2024-06-27 | $2.08 | $2.08 | 9,600 | — | — |
| 2024-06-26 | $2.07 | $2.07 | 12,800 | — | — |
| 2024-06-25 | $2.07 | $2.07 | 4,600 | — | — |
| 2024-06-24 | $2.07 | $2.07 | 3,800 | — | — |
| 2024-06-21 | $2.02 | $2.02 | 7,000 | — | — |
| 2024-06-20 | $2.10 | $2.10 | 4,700 | — | — |
| 2024-06-18 | $2.10 | $2.10 | 6,800 | — | — |
| 2024-06-17 | $2.13 | $2.13 | 13,300 | — | — |
| 2024-06-14 | $2.15 | $2.15 | 12,900 | — | — |
| 2024-06-13 | $2.26 | $2.26 | 15,300 | — | — |
| 2024-06-12 | $2.22 | $2.22 | 26,600 | — | — |
| 2024-06-11 | $2.19 | $2.19 | 9,500 | — | — |
| 2024-06-10 | $2.28 | $2.28 | 32,600 | — | — |
| 2024-06-07 | $2.11 | $2.11 | 49,300 | — | — |
| 2024-06-06 | $2.30 | $2.30 | 19,200 | — | — |
| 2024-06-05 | $2.21 | $2.21 | 89,900 | — | — |
| 2024-06-04 | $2.21 | $2.21 | 22,600 | — | — |
| 2024-06-03 | $2.28 | $2.28 | 75,300 | — | — |
| 2024-05-31 | $2.45 | $2.45 | 20,700 | — | — |
| 2024-05-30 | $2.59 | $2.59 | 46,400 | — | — |
| 2024-05-29 | $2.38 | $2.38 | 23,300 | — | — |
| 2024-05-28 | $2.30 | $2.30 | 29,400 | — | — |
| 2024-05-24 | $2.46 | $2.46 | 43,400 | — | — |
| 2024-05-23 | $2.55 | $2.55 | 91,800 | — | — |
| 2024-05-22 | $2.79 | $2.79 | 113,000 | — | — |
| 2024-05-21 | $3.07 | $3.07 | 103,300 | — | — |
| 2024-05-20 | $3.07 | $3.07 | 105,000 | — | — |
| 2024-05-17 | $3.19 | $3.19 | 198,400 | — | — |
| 2024-05-16 | $3.52 | $3.52 | 186,200 | — | — |
| 2024-05-15 | $3.54 | $3.54 | 145,100 | — | — |
| 2024-05-14 | $3.36 | $3.36 | 417,500 | — | — |
| 2024-05-13 | $3.24 | $3.24 | 556,600 | — | — |
| 2024-05-10 | $2.54 | $2.54 | 394,500 | — | — |
| 2024-05-09 | $2.25 | $2.25 | 152,100 | — | — |
| 2024-05-08 | $2.34 | $2.34 | 169,700 | — | — |
| 2024-05-07 | $2.21 | $2.21 | 516,000 | — | — |
| 2024-05-06 | $2.02 | $2.02 | 37,400 | — | — |
| 2024-05-03 | $2.02 | $2.02 | 91,100 | — | — |
| 2024-05-02 | $1.94 | $1.94 | 101,500 | — | — |
| 2024-05-01 | $1.95 | $1.95 | 132,300 | — | — |
| 2024-04-30 | $1.85 | $1.85 | 85,500 | — | — |
| 2024-04-29 | $1.84 | $1.84 | 66,600 | — | — |
| 2024-04-26 | $1.82 | $1.82 | 83,900 | — | — |
| 2024-04-25 | $1.95 | $1.95 | 171,300 | — | — |
| 2024-04-24 | $1.93 | $1.93 | 261,200 | — | — |
| 2024-04-23 | $1.66 | $1.66 | 35,100 | — | — |
| 2024-04-22 | $1.52 | $1.52 | 59,100 | — | — |
| 2024-04-19 | $1.66 | $1.66 | 9,200 | — | — |
| 2024-04-18 | $1.66 | $1.66 | 12,000 | — | — |
| 2024-04-17 | $1.64 | $1.64 | 13,100 | — | — |
| 2024-04-16 | $1.59 | $1.59 | 52,700 | — | — |
| 2024-04-15 | $1.72 | $1.72 | 32,200 | — | — |
| 2024-04-12 | $1.87 | $1.87 | 27,000 | — | — |
| 2024-04-11 | $1.86 | $1.86 | 19,700 | — | — |
| 2024-04-10 | $1.87 | $1.87 | 57,100 | — | — |
| 2024-04-09 | $1.85 | $1.85 | 20,500 | — | — |
| 2024-04-08 | $1.87 | $1.87 | 16,700 | — | — |
| 2024-04-05 | $1.86 | $1.86 | 59,500 | — | — |
| 2024-04-04 | $2.02 | $2.02 | 124,900 | — | — |
| 2024-04-03 | $1.88 | $1.88 | 116,300 | — | — |
| 2024-04-02 | $1.99 | $1.99 | 26,600 | — | — |
| 2024-04-01 | $2.09 | $2.09 | 71,500 | — | — |
| 2024-03-28 | $2.12 | $2.12 | 91,300 | — | — |
| 2024-03-27 | $2.23 | $2.23 | 62,500 | — | — |
| 2024-03-26 | $2.30 | $2.30 | 88,300 | — | — |
| 2024-03-25 | $2.55 | $2.55 | 241,900 | — | — |
| 2024-03-22 | $2.28 | $2.28 | 36,200 | — | — |
| 2024-03-21 | $2.18 | $2.18 | 29,600 | — | — |
| 2024-03-20 | $2.11 | $2.11 | 85,100 | — | — |
| 2024-03-19 | $2.12 | $2.12 | 35,900 | — | — |
| 2024-03-18 | $2.18 | $2.18 | 67,600 | — | — |
| 2024-03-15 | $2.11 | $2.11 | 24,500 | — | — |
| 2024-03-14 | $2.05 | $2.05 | 35,900 | — | — |
| 2024-03-13 | $2.14 | $2.14 | 7,600 | — | — |
| 2024-03-12 | $2.05 | $2.05 | 9,600 | — | — |
| 2024-03-11 | $2.02 | $2.02 | 20,500 | — | — |
| 2024-03-08 | $2.06 | $2.06 | 84,900 | — | — |
| 2024-03-07 | $2.22 | $2.22 | 47,600 | — | — |
| 2024-03-06 | $2.06 | $2.06 | 22,000 | — | — |
| 2024-03-05 | $2.06 | $2.06 | 25,500 | — | — |
| 2024-03-04 | $2.00 | $2.00 | 121,000 | — | — |
| 2024-03-01 | $2.34 | $2.34 | 34,000 | — | — |
| 2024-02-29 | $2.45 | $2.45 | 21,200 | — | — |
| 2024-02-28 | $2.42 | $2.42 | 55,900 | — | — |
| 2024-02-27 | $2.63 | $2.63 | 345,800 | — | — |
| 2024-02-26 | $2.11 | $2.11 | 40,500 | — | — |
| 2024-02-23 | $1.95 | $1.95 | 49,700 | — | — |
| 2024-02-22 | $1.97 | $1.97 | 52,600 | — | — |
| 2024-02-21 | $2.10 | $2.10 | 111,600 | — | — |
| 2024-02-20 | $2.27 | $2.27 | 59,700 | — | — |
| 2024-02-16 | $2.45 | $2.45 | 55,600 | — | — |
| 2024-02-15 | $2.47 | $2.47 | 44,400 | — | — |
| 2024-02-14 | $2.50 | $2.50 | 32,400 | — | — |
| 2024-02-13 | $2.43 | $2.43 | 57,000 | — | — |
| 2024-02-12 | $2.61 | $2.61 | 142,000 | — | — |
| 2024-02-09 | $2.58 | $2.58 | 50,000 | — | — |
| 2024-02-08 | $2.46 | $2.46 | 24,200 | — | — |
| 2024-02-07 | $2.32 | $2.32 | 21,900 | — | — |
| 2024-02-06 | $2.56 | $2.56 | 60,800 | — | — |
| 2024-02-05 | $2.58 | $2.58 | 121,600 | — | — |
| 2024-02-02 | $2.30 | $2.30 | 32,300 | — | — |
| 2024-02-01 | $2.47 | $2.47 | 29,400 | — | — |
| 2024-01-31 | $2.60 | $2.60 | 9,700 | — | — |
| 2024-01-30 | $2.64 | $2.64 | 40,200 | — | — |
| 2024-01-29 | $2.69 | $2.69 | 52,800 | — | — |
| 2024-01-26 | $2.48 | $2.48 | 33,700 | — | — |
| 2024-01-25 | $2.68 | $2.68 | 77,300 | — | — |
| 2024-01-24 | $2.62 | $2.62 | 68,700 | — | — |
| 2024-01-23 | $2.50 | $2.50 | 71,600 | — | — |
| 2024-01-22 | $2.51 | $2.51 | 51,900 | — | — |
| 2024-01-19 | $2.69 | $2.69 | 98,100 | — | — |
| 2024-01-18 | $3.11 | $3.11 | 58,500 | — | — |
| 2024-01-17 | $3.73 | $3.73 | 38,900 | — | — |
| 2024-01-16 | $3.86 | $3.86 | 100,000 | — | — |
| 2024-01-12 | $4.06 | $4.06 | 51,690 | — | — |
| 2024-01-11 | $4.70 | $4.70 | 22,750 | — | — |
| 2024-01-10 | $4.80 | $4.80 | 34,070 | — | — |
| 2024-01-09 | $5.40 | $5.40 | 44,470 | — | — |
| 2024-01-08 | $5.30 | $5.30 | 74,790 | — | — |
| 2024-01-05 | $6.49 | $6.49 | 20,280 | — | — |
| 2024-01-04 | $6.55 | $6.55 | 32,920 | — | — |
| 2024-01-03 | $6.97 | $6.97 | 24,670 | — | — |
| 2024-01-02 | $7.10 | $7.10 | 78,190 | — | — |