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
- 2021-09-07 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 | $4.03 | $4.03 | 850,500 | — | — |
| 2024-12-30 | $4.09 | $4.09 | 978,600 | — | — |
| 2024-12-27 | $4.32 | $4.32 | 767,300 | — | — |
| 2024-12-26 | $4.37 | $4.37 | 914,200 | — | — |
| 2024-12-24 | $4.22 | $4.22 | 376,000 | — | — |
| 2024-12-23 | $4.21 | $4.21 | 513,700 | — | — |
| 2024-12-20 | $4.22 | $4.22 | 732,100 | — | — |
| 2024-12-19 | $4.11 | $4.11 | 472,100 | — | — |
| 2024-12-18 | $4.05 | $4.05 | 904,400 | — | — |
| 2024-12-17 | $4.26 | $4.26 | 852,100 | — | — |
| 2024-12-16 | $4.42 | $4.42 | 719,800 | — | — |
| 2024-12-13 | $4.49 | $4.49 | 728,800 | — | — |
| 2024-12-12 | $4.48 | $4.48 | 703,800 | — | — |
| 2024-12-11 | $4.36 | $4.36 | 1,314,700 | — | — |
| 2024-12-10 | $4.57 | $4.57 | 1,267,500 | — | — |
| 2024-12-09 | $4.97 | $4.97 | 1,869,000 | — | — |
| 2024-12-06 | $4.89 | $4.89 | 1,241,500 | — | — |
| 2024-12-05 | $4.80 | $4.80 | 2,752,500 | — | — |
| 2024-12-04 | $5.07 | $5.07 | 7,716,100 | — | — |
| 2024-12-03 | $4.04 | $4.04 | 346,600 | — | — |
| 2024-12-02 | $4.08 | $4.08 | 718,400 | — | — |
| 2024-11-29 | $4.15 | $4.15 | 606,600 | — | — |
| 2024-11-27 | $4.26 | $4.26 | 1,484,500 | — | — |
| 2024-11-26 | $3.95 | $3.95 | 807,100 | — | — |
| 2024-11-25 | $3.93 | $3.93 | 712,200 | — | — |
| 2024-11-22 | $3.93 | $3.93 | 348,000 | — | — |
| 2024-11-21 | $3.95 | $3.95 | 536,300 | — | — |
| 2024-11-20 | $3.98 | $3.98 | 454,100 | — | — |
| 2024-11-19 | $4.05 | $4.05 | 851,900 | — | — |
| 2024-11-18 | $4.00 | $4.00 | 465,300 | — | — |
| 2024-11-15 | $4.01 | $4.01 | 1,141,700 | — | — |
| 2024-11-14 | $3.90 | $3.90 | 736,800 | — | — |
| 2024-11-13 | $4.12 | $4.12 | 1,252,900 | — | — |
| 2024-11-12 | $3.98 | $3.98 | 934,600 | — | — |
| 2024-11-11 | $3.89 | $3.89 | 1,102,900 | — | — |
| 2024-11-08 | $3.75 | $3.75 | 752,000 | — | — |
| 2024-11-07 | $3.73 | $3.73 | 460,600 | — | — |
| 2024-11-06 | $3.74 | $3.74 | 857,000 | — | — |
| 2024-11-05 | $3.76 | $3.76 | 593,300 | — | — |
| 2024-11-04 | $3.71 | $3.71 | 1,017,100 | — | — |
| 2024-11-01 | $3.76 | $3.76 | 637,400 | — | — |
| 2024-10-31 | $3.80 | $3.80 | 723,600 | — | — |
| 2024-10-30 | $3.96 | $3.96 | 1,046,100 | — | — |
| 2024-10-29 | $3.90 | $3.90 | 780,700 | — | — |
| 2024-10-28 | $3.94 | $3.94 | 854,800 | — | — |
| 2024-10-25 | $3.96 | $3.96 | 1,333,900 | — | — |
| 2024-10-24 | $4.19 | $4.19 | 1,430,600 | — | — |
| 2024-10-23 | $3.96 | $3.96 | 1,164,300 | — | — |
| 2024-10-22 | $4.23 | $4.23 | 3,369,500 | — | — |
| 2024-10-21 | $3.77 | $3.77 | 355,500 | — | — |
| 2024-10-18 | $3.83 | $3.83 | 529,400 | — | — |
| 2024-10-17 | $3.75 | $3.75 | 456,700 | — | — |
| 2024-10-16 | $3.81 | $3.81 | 441,300 | — | — |
| 2024-10-15 | $3.83 | $3.83 | 464,900 | — | — |
| 2024-10-14 | $3.81 | $3.81 | 507,600 | — | — |
| 2024-10-11 | $3.73 | $3.73 | 552,200 | — | — |
| 2024-10-10 | $3.83 | $3.83 | 508,600 | — | — |
| 2024-10-09 | $3.72 | $3.72 | 378,200 | — | — |
| 2024-10-08 | $3.75 | $3.75 | 355,400 | — | — |
| 2024-10-07 | $3.74 | $3.74 | 534,100 | — | — |
| 2024-10-04 | $3.81 | $3.81 | 298,600 | — | — |
| 2024-10-03 | $3.87 | $3.87 | 720,500 | — | — |
| 2024-10-02 | $3.77 | $3.77 | 609,900 | — | — |
| 2024-10-01 | $3.70 | $3.70 | 548,900 | — | — |
| 2024-09-30 | $3.82 | $3.82 | 768,600 | — | — |
| 2024-09-27 | $3.92 | $3.92 | 667,200 | — | — |
| 2024-09-26 | $3.91 | $3.91 | 698,400 | — | — |
| 2024-09-25 | $3.79 | $3.79 | 682,400 | — | — |
| 2024-09-24 | $3.69 | $3.69 | 964,400 | — | — |
| 2024-09-23 | $3.60 | $3.60 | 1,023,100 | — | — |
| 2024-09-20 | $3.66 | $3.66 | 1,382,700 | — | — |
| 2024-09-19 | $3.96 | $3.96 | 827,600 | — | — |
| 2024-09-18 | $3.88 | $3.88 | 685,700 | — | — |
| 2024-09-17 | $3.86 | $3.86 | 613,800 | — | — |
| 2024-09-16 | $3.95 | $3.95 | 543,600 | — | — |
| 2024-09-13 | $3.96 | $3.96 | 929,200 | — | — |
| 2024-09-12 | $3.96 | $3.96 | 628,500 | — | — |
| 2024-09-11 | $3.94 | $3.94 | 721,300 | — | — |
| 2024-09-10 | $3.93 | $3.93 | 923,100 | — | — |
| 2024-09-09 | $3.69 | $3.69 | 723,800 | — | — |
| 2024-09-06 | $3.74 | $3.74 | 1,067,000 | — | — |
| 2024-09-05 | $3.70 | $3.70 | 975,200 | — | — |
| 2024-09-04 | $3.51 | $3.51 | 872,700 | — | — |
| 2024-09-03 | $3.51 | $3.51 | 784,200 | — | — |
| 2024-08-30 | $3.60 | $3.60 | 471,000 | — | — |
| 2024-08-29 | $3.59 | $3.59 | 559,100 | — | — |
| 2024-08-28 | $3.60 | $3.60 | 661,900 | — | — |
| 2024-08-27 | $3.66 | $3.66 | 970,800 | — | — |
| 2024-08-26 | $3.65 | $3.65 | 836,200 | — | — |
| 2024-08-23 | $3.66 | $3.66 | 1,239,400 | — | — |
| 2024-08-22 | $3.74 | $3.74 | 552,200 | — | — |
| 2024-08-21 | $3.84 | $3.84 | 600,500 | — | — |
| 2024-08-20 | $3.85 | $3.85 | 1,055,700 | — | — |
| 2024-08-19 | $3.78 | $3.78 | 610,200 | — | — |
| 2024-08-16 | $3.80 | $3.80 | 788,400 | — | — |
| 2024-08-15 | $3.78 | $3.78 | 662,100 | — | — |
| 2024-08-14 | $3.67 | $3.67 | 915,900 | — | — |
| 2024-08-13 | $3.85 | $3.85 | 614,300 | — | — |
| 2024-08-12 | $3.69 | $3.69 | 537,400 | — | — |
| 2024-08-09 | $3.73 | $3.73 | 643,300 | — | — |
| 2024-08-08 | $3.74 | $3.74 | 720,600 | — | — |
| 2024-08-07 | $3.61 | $3.61 | 1,155,400 | — | — |
| 2024-08-06 | $3.78 | $3.78 | 1,459,800 | — | — |
| 2024-08-05 | $3.67 | $3.67 | 958,000 | — | — |
| 2024-08-02 | $3.91 | $3.91 | 698,800 | — | — |
| 2024-08-01 | $3.90 | $3.90 | 807,300 | — | — |
| 2024-07-31 | $3.94 | $3.94 | 794,000 | — | — |
| 2024-07-30 | $3.94 | $3.94 | 1,488,200 | — | — |
| 2024-07-29 | $4.00 | $4.00 | 2,292,700 | — | — |
| 2024-07-26 | $4.13 | $4.13 | 463,300 | — | — |
| 2024-07-25 | $4.12 | $4.12 | 794,100 | — | — |
| 2024-07-24 | $4.06 | $4.06 | 1,845,500 | — | — |
| 2024-07-23 | $4.39 | $4.39 | 814,900 | — | — |
| 2024-07-22 | $4.51 | $4.51 | 912,000 | — | — |
| 2024-07-19 | $4.54 | $4.54 | 627,100 | — | — |
| 2024-07-18 | $4.55 | $4.55 | 1,409,200 | — | — |
| 2024-07-17 | $4.51 | $4.51 | 1,279,500 | — | — |
| 2024-07-16 | $4.70 | $4.70 | 1,161,900 | — | — |
| 2024-07-15 | $4.64 | $4.64 | 1,635,400 | — | — |
| 2024-07-12 | $4.85 | $4.85 | 1,561,200 | — | — |
| 2024-07-11 | $4.90 | $4.90 | 5,566,100 | — | — |
| 2024-07-10 | $4.17 | $4.17 | 942,300 | — | — |
| 2024-07-09 | $4.18 | $4.18 | 1,002,100 | — | — |
| 2024-07-08 | $4.28 | $4.28 | 677,100 | — | — |
| 2024-07-05 | $4.32 | $4.32 | 1,083,700 | — | — |
| 2024-07-03 | $4.20 | $4.20 | 1,103,300 | — | — |
| 2024-07-02 | $4.05 | $4.05 | 1,389,100 | — | — |
| 2024-07-01 | $4.16 | $4.16 | 1,177,200 | — | — |
| 2024-06-28 | $4.30 | $4.30 | 628,800 | — | — |
| 2024-06-27 | $4.40 | $4.40 | 1,968,300 | — | — |
| 2024-06-26 | $4.07 | $4.07 | 1,407,800 | — | — |
| 2024-06-25 | $4.02 | $4.02 | 964,200 | — | — |
| 2024-06-24 | $4.04 | $4.04 | 1,962,700 | — | — |
| 2024-06-21 | $3.90 | $3.90 | 1,817,100 | — | — |
| 2024-06-20 | $4.31 | $4.31 | 3,398,200 | — | — |
| 2024-06-18 | $3.92 | $3.92 | 1,986,400 | — | — |
| 2024-06-17 | $4.14 | $4.14 | 1,149,200 | — | — |
| 2024-06-14 | $4.33 | $4.33 | 3,137,800 | — | — |
| 2024-06-13 | $3.93 | $3.93 | 1,439,400 | — | — |
| 2024-06-12 | $3.76 | $3.76 | 1,511,500 | — | — |
| 2024-06-11 | $3.91 | $3.91 | 1,346,600 | — | — |
| 2024-06-10 | $3.97 | $3.97 | 2,227,300 | — | — |
| 2024-06-07 | $4.36 | $4.36 | 1,090,700 | — | — |
| 2024-06-06 | $4.54 | $4.54 | 1,680,400 | — | — |
| 2024-06-05 | $4.47 | $4.47 | 2,172,600 | — | — |
| 2024-06-04 | $4.60 | $4.60 | 2,303,900 | — | — |
| 2024-06-03 | $4.87 | $4.87 | 1,525,100 | — | — |
| 2024-05-31 | $4.89 | $4.89 | 1,878,300 | — | — |
| 2024-05-30 | $4.87 | $4.87 | 1,651,900 | — | — |
| 2024-05-29 | $4.81 | $4.81 | 1,087,600 | — | — |
| 2024-05-28 | $4.92 | $4.92 | 2,762,600 | — | — |
| 2024-05-24 | $4.90 | $4.90 | 2,842,900 | — | — |
| 2024-05-23 | $4.70 | $4.70 | 2,290,300 | — | — |
| 2024-05-22 | $4.67 | $4.67 | 4,112,800 | — | — |
| 2024-05-21 | $5.14 | $5.14 | 7,428,800 | — | — |
| 2024-05-20 | $6.32 | $6.32 | 10,868,800 | — | — |
| 2024-05-17 | $4.88 | $4.88 | 3,213,500 | — | — |
| 2024-05-16 | $4.42 | $4.42 | 5,959,300 | — | — |
| 2024-05-15 | $4.24 | $4.24 | 2,090,400 | — | — |
| 2024-05-14 | $4.11 | $4.11 | 8,503,000 | — | — |
| 2024-05-13 | $4.56 | $4.56 | 15,396,300 | — | — |
| 2024-05-10 | $3.01 | $3.01 | 1,115,600 | — | — |
| 2024-05-09 | $3.04 | $3.04 | 2,006,400 | — | — |
| 2024-05-08 | $2.90 | $2.90 | 1,758,800 | — | — |
| 2024-05-07 | $3.01 | $3.01 | 2,210,800 | — | — |
| 2024-05-06 | $3.08 | $3.08 | 3,406,300 | — | — |
| 2024-05-03 | $2.89 | $2.89 | 1,911,400 | — | — |
| 2024-05-02 | $2.85 | $2.85 | 2,924,600 | — | — |
| 2024-05-01 | $2.66 | $2.66 | 2,365,500 | — | — |
| 2024-04-30 | $2.56 | $2.56 | 2,679,600 | — | — |
| 2024-04-29 | $2.74 | $2.74 | 2,545,400 | — | — |
| 2024-04-26 | $2.60 | $2.60 | 4,101,300 | — | — |
| 2024-04-25 | $2.69 | $2.69 | 2,597,700 | — | — |
| 2024-04-24 | $2.50 | $2.50 | 3,134,700 | — | — |
| 2024-04-23 | $2.42 | $2.42 | 3,783,000 | — | — |
| 2024-04-22 | $2.43 | $2.43 | 5,029,900 | — | — |
| 2024-04-19 | $2.52 | $2.52 | 5,661,100 | — | — |
| 2024-04-18 | $2.71 | $2.71 | 2,444,300 | — | — |
| 2024-04-17 | $2.72 | $2.72 | 6,603,900 | — | — |
| 2024-04-16 | $3.07 | $3.07 | 2,703,200 | — | — |
| 2024-04-15 | $3.26 | $3.26 | 4,019,900 | — | — |
| 2024-04-12 | $3.60 | $3.60 | 3,193,100 | — | — |
| 2024-04-11 | $4.03 | $4.03 | 2,216,400 | — | — |
| 2024-04-10 | $3.95 | $3.95 | 1,790,300 | — | — |
| 2024-04-09 | $4.10 | $4.10 | 1,305,000 | — | — |
| 2024-04-08 | $4.18 | $4.18 | 1,452,100 | — | — |
| 2024-04-05 | $4.16 | $4.16 | 3,051,900 | — | — |
| 2024-04-04 | $4.36 | $4.36 | 1,406,400 | — | — |
| 2024-04-03 | $4.44 | $4.44 | 3,698,000 | — | — |
| 2024-04-02 | $4.84 | $4.84 | 682,100 | — | — |
| 2024-04-01 | $4.83 | $4.83 | 1,516,200 | — | — |
| 2024-03-28 | $4.97 | $4.97 | 2,263,800 | — | — |
| 2024-03-27 | $4.73 | $4.73 | 1,427,700 | — | — |
| 2024-03-26 | $4.70 | $4.70 | 1,301,900 | — | — |
| 2024-03-25 | $4.83 | $4.83 | 1,216,600 | — | — |
| 2024-03-22 | $4.96 | $4.96 | 950,300 | — | — |
| 2024-03-21 | $4.99 | $4.99 | 1,211,800 | — | — |
| 2024-03-20 | $4.87 | $4.87 | 1,205,400 | — | — |
| 2024-03-19 | $4.73 | $4.73 | 2,131,400 | — | — |
| 2024-03-18 | $4.93 | $4.93 | 1,898,500 | — | — |
| 2024-03-15 | $5.02 | $5.02 | 1,839,600 | — | — |
| 2024-03-14 | $4.89 | $4.89 | 2,042,100 | — | — |
| 2024-03-13 | $4.98 | $4.98 | 1,667,600 | — | — |
| 2024-03-12 | $5.06 | $5.06 | 1,587,700 | — | — |
| 2024-03-11 | $5.21 | $5.21 | 1,288,000 | — | — |
| 2024-03-08 | $5.25 | $5.25 | 1,146,700 | — | — |
| 2024-03-07 | $5.28 | $5.28 | 1,461,500 | — | — |
| 2024-03-06 | $5.20 | $5.20 | 1,321,900 | — | — |
| 2024-03-05 | $5.32 | $5.32 | 1,450,100 | — | — |
| 2024-03-04 | $5.28 | $5.28 | 2,953,400 | — | — |
| 2024-03-01 | $5.79 | $5.79 | 1,724,400 | — | — |
| 2024-02-29 | $5.97 | $5.97 | 1,855,800 | — | — |
| 2024-02-28 | $5.86 | $5.86 | 1,913,700 | — | — |
| 2024-02-27 | $5.58 | $5.58 | 2,793,100 | — | — |
| 2024-02-26 | $5.18 | $5.18 | 1,880,700 | — | — |
| 2024-02-23 | $5.06 | $5.06 | 1,543,800 | — | — |
| 2024-02-22 | $5.08 | $5.08 | 2,246,000 | — | — |
| 2024-02-21 | $5.26 | $5.26 | 867,400 | — | — |
| 2024-02-20 | $5.21 | $5.21 | 1,434,600 | — | — |
| 2024-02-16 | $5.46 | $5.46 | 1,469,200 | — | — |
| 2024-02-15 | $5.43 | $5.43 | 1,634,700 | — | — |
| 2024-02-14 | $5.22 | $5.22 | 1,893,100 | — | — |
| 2024-02-13 | $5.13 | $5.13 | 1,569,000 | — | — |
| 2024-02-12 | $5.36 | $5.36 | 1,851,700 | — | — |
| 2024-02-09 | $5.25 | $5.25 | 1,206,300 | — | — |
| 2024-02-08 | $5.31 | $5.31 | 1,003,900 | — | — |
| 2024-02-07 | $5.35 | $5.35 | 1,303,500 | — | — |
| 2024-02-06 | $5.39 | $5.39 | 2,438,100 | — | — |
| 2024-02-05 | $5.27 | $5.27 | 2,752,400 | — | — |
| 2024-02-02 | $5.72 | $5.72 | 2,155,000 | — | — |
| 2024-02-01 | $5.93 | $5.93 | 1,135,200 | — | — |
| 2024-01-31 | $5.95 | $5.95 | 1,259,400 | — | — |
| 2024-01-30 | $6.00 | $6.00 | 1,298,400 | — | — |
| 2024-01-29 | $6.11 | $6.11 | 1,698,500 | — | — |
| 2024-01-26 | $5.94 | $5.94 | 1,069,100 | — | — |
| 2024-01-25 | $6.12 | $6.12 | 1,561,200 | — | — |
| 2024-01-24 | $5.91 | $5.91 | 1,626,500 | — | — |
| 2024-01-23 | $6.14 | $6.14 | 1,884,500 | — | — |
| 2024-01-22 | $6.16 | $6.16 | 2,482,400 | — | — |
| 2024-01-19 | $6.00 | $6.00 | 3,019,900 | — | — |
| 2024-01-18 | $5.64 | $5.64 | 2,295,700 | — | — |
| 2024-01-17 | $5.77 | $5.77 | 2,751,800 | — | — |
| 2024-01-16 | $6.03 | $6.03 | 3,761,300 | — | — |
| 2024-01-12 | $6.59 | $6.59 | 1,881,900 | — | — |
| 2024-01-11 | $6.76 | $6.76 | 2,216,500 | — | — |
| 2024-01-10 | $6.72 | $6.72 | 2,500,800 | — | — |
| 2024-01-09 | $6.65 | $6.65 | 3,327,700 | — | — |
| 2024-01-08 | $6.79 | $6.79 | 3,767,900 | — | — |
| 2024-01-05 | $7.02 | $7.02 | 1,939,900 | — | — |
| 2024-01-04 | $7.07 | $7.07 | 3,466,600 | — | — |
| 2024-01-03 | $7.08 | $7.08 | 4,709,600 | — | — |
| 2024-01-02 | $7.05 | $7.05 | 6,666,200 | — | — |