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
- 2020-12-11 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 | $4.29 | $4.29 | 325,300 | — | — |
| 2024-12-30 | $4.44 | $4.44 | 311,700 | — | — |
| 2024-12-27 | $4.65 | $4.65 | 226,000 | — | — |
| 2024-12-26 | $4.76 | $4.76 | 141,200 | — | — |
| 2024-12-24 | $4.81 | $4.81 | 244,300 | — | — |
| 2024-12-23 | $5.12 | $5.12 | 686,700 | — | — |
| 2024-12-20 | $4.98 | $4.98 | 241,200 | — | — |
| 2024-12-19 | $4.66 | $4.66 | 143,700 | — | — |
| 2024-12-18 | $4.54 | $4.54 | 207,800 | — | — |
| 2024-12-17 | $4.90 | $4.90 | 139,000 | — | — |
| 2024-12-16 | $4.95 | $4.95 | 557,500 | — | — |
| 2024-12-13 | $4.61 | $4.61 | 209,000 | — | — |
| 2024-12-12 | $4.45 | $4.45 | 145,600 | — | — |
| 2024-12-11 | $4.50 | $4.50 | 119,100 | — | — |
| 2024-12-10 | $4.55 | $4.55 | 193,500 | — | — |
| 2024-12-09 | $4.61 | $4.61 | 284,900 | — | — |
| 2024-12-06 | $4.17 | $4.17 | 154,200 | — | — |
| 2024-12-05 | $4.01 | $4.01 | 181,300 | — | — |
| 2024-12-04 | $4.03 | $4.03 | 208,700 | — | — |
| 2024-12-03 | $3.58 | $3.58 | 163,100 | — | — |
| 2024-12-02 | $3.66 | $3.66 | 555,700 | — | — |
| 2024-11-29 | $3.41 | $3.41 | 78,200 | — | — |
| 2024-11-27 | $3.40 | $3.40 | 126,200 | — | — |
| 2024-11-26 | $3.52 | $3.52 | 371,000 | — | — |
| 2024-11-25 | $3.38 | $3.38 | 275,000 | — | — |
| 2024-11-22 | $3.20 | $3.20 | 273,700 | — | — |
| 2024-11-21 | $2.95 | $2.95 | 106,600 | — | — |
| 2024-11-20 | $2.89 | $2.89 | 69,600 | — | — |
| 2024-11-19 | $2.83 | $2.83 | 116,800 | — | — |
| 2024-11-18 | $2.71 | $2.71 | 158,500 | — | — |
| 2024-11-15 | $2.84 | $2.84 | 225,200 | — | — |
| 2024-11-14 | $3.12 | $3.12 | 228,500 | — | — |
| 2024-11-13 | $3.12 | $3.12 | 193,700 | — | — |
| 2024-11-12 | $3.21 | $3.21 | 148,700 | — | — |
| 2024-11-11 | $3.21 | $3.21 | 509,400 | — | — |
| 2024-11-08 | $3.09 | $3.09 | 339,200 | — | — |
| 2024-11-07 | $2.84 | $2.84 | 152,000 | — | — |
| 2024-11-06 | $2.71 | $2.71 | 73,000 | — | — |
| 2024-11-05 | $2.65 | $2.65 | 30,800 | — | — |
| 2024-11-04 | $2.69 | $2.69 | 54,300 | — | — |
| 2024-11-01 | $2.68 | $2.68 | 87,500 | — | — |
| 2024-10-31 | $2.52 | $2.52 | 108,000 | — | — |
| 2024-10-30 | $2.70 | $2.70 | 139,400 | — | — |
| 2024-10-29 | $2.90 | $2.90 | 76,700 | — | — |
| 2024-10-28 | $2.90 | $2.90 | 399,700 | — | — |
| 2024-10-25 | $2.65 | $2.65 | 79,200 | — | — |
| 2024-10-24 | $2.67 | $2.67 | 87,300 | — | — |
| 2024-10-23 | $2.64 | $2.64 | 70,300 | — | — |
| 2024-10-22 | $2.63 | $2.63 | 77,900 | — | — |
| 2024-10-21 | $2.70 | $2.70 | 339,300 | — | — |
| 2024-10-18 | $2.67 | $2.67 | 187,800 | — | — |
| 2024-10-17 | $2.44 | $2.44 | 81,900 | — | — |
| 2024-10-16 | $2.53 | $2.53 | 75,600 | — | — |
| 2024-10-15 | $2.47 | $2.47 | 69,400 | — | — |
| 2024-10-14 | $2.46 | $2.46 | 105,900 | — | — |
| 2024-10-11 | $2.53 | $2.53 | 85,500 | — | — |
| 2024-10-10 | $2.31 | $2.31 | 152,800 | — | — |
| 2024-10-09 | $2.29 | $2.29 | 146,200 | — | — |
| 2024-10-08 | $2.41 | $2.41 | 253,100 | — | — |
| 2024-10-07 | $2.42 | $2.42 | 96,400 | — | — |
| 2024-10-04 | $2.51 | $2.51 | 78,600 | — | — |
| 2024-10-03 | $2.50 | $2.50 | 135,200 | — | — |
| 2024-10-02 | $2.43 | $2.43 | 227,300 | — | — |
| 2024-10-01 | $2.52 | $2.52 | 205,000 | — | — |
| 2024-09-30 | $2.61 | $2.61 | 161,600 | — | — |
| 2024-09-27 | $2.70 | $2.70 | 989,700 | — | — |
| 2024-09-26 | $3.06 | $3.06 | 235,900 | — | — |
| 2024-09-25 | $3.24 | $3.24 | 424,100 | — | — |
| 2024-09-24 | $3.04 | $3.04 | 308,800 | — | — |
| 2024-09-23 | $2.93 | $2.93 | 413,800 | — | — |
| 2024-09-20 | $3.08 | $3.08 | 885,600 | — | — |
| 2024-09-19 | $3.22 | $3.22 | 3,651,000 | — | — |
| 2024-09-18 | $4.13 | $4.13 | 74,202,800 | — | — |
| 2024-09-17 | $2.80 | $2.80 | 168,200 | — | — |
| 2024-09-16 | $2.95 | $2.95 | 16,900 | — | — |
| 2024-09-13 | $2.95 | $2.95 | 16,300 | — | — |
| 2024-09-12 | $2.86 | $2.86 | 31,000 | — | — |
| 2024-09-11 | $3.04 | $3.04 | 52,100 | — | — |
| 2024-09-10 | $3.02 | $3.02 | 111,700 | — | — |
| 2024-09-09 | $2.96 | $2.96 | 63,100 | — | — |
| 2024-09-06 | $2.62 | $2.62 | 30,300 | — | — |
| 2024-09-05 | $2.64 | $2.64 | 13,800 | — | — |
| 2024-09-04 | $2.58 | $2.58 | 34,000 | — | — |
| 2024-09-03 | $2.61 | $2.61 | 34,600 | — | — |
| 2024-08-30 | $2.71 | $2.71 | 15,200 | — | — |
| 2024-08-29 | $2.89 | $2.89 | 51,800 | — | — |
| 2024-08-28 | $2.60 | $2.60 | 45,100 | — | — |
| 2024-08-27 | $2.80 | $2.80 | 21,300 | — | — |
| 2024-08-26 | $2.91 | $2.91 | 48,500 | — | — |
| 2024-08-23 | $2.71 | $2.71 | 23,800 | — | — |
| 2024-08-22 | $2.70 | $2.70 | 72,400 | — | — |
| 2024-08-21 | $2.84 | $2.84 | 103,500 | — | — |
| 2024-08-20 | $3.05 | $3.05 | 360,300 | — | — |
| 2024-08-19 | $2.60 | $2.60 | 85,600 | — | — |
| 2024-08-16 | $2.33 | $2.33 | 22,600 | — | — |
| 2024-08-15 | $2.25 | $2.25 | 31,700 | — | — |
| 2024-08-14 | $2.37 | $2.37 | 83,100 | — | — |
| 2024-08-13 | $2.30 | $2.30 | 40,200 | — | — |
| 2024-08-12 | $2.12 | $2.12 | 21,300 | — | — |
| 2024-08-09 | $2.10 | $2.10 | 13,900 | — | — |
| 2024-08-08 | $2.05 | $2.05 | 37,300 | — | — |
| 2024-08-07 | $2.05 | $2.05 | 56,900 | — | — |
| 2024-08-06 | $2.16 | $2.16 | 50,200 | — | — |
| 2024-08-05 | $2.04 | $2.04 | 24,100 | — | — |
| 2024-08-02 | $2.10 | $2.10 | 40,500 | — | — |
| 2024-08-01 | $2.17 | $2.17 | 17,200 | — | — |
| 2024-07-31 | $2.30 | $2.30 | 56,200 | — | — |
| 2024-07-30 | $2.18 | $2.18 | 40,600 | — | — |
| 2024-07-29 | $2.28 | $2.28 | 21,500 | — | — |
| 2024-07-26 | $2.40 | $2.40 | 13,700 | — | — |
| 2024-07-25 | $2.48 | $2.48 | 22,900 | — | — |
| 2024-07-24 | $2.44 | $2.44 | 59,900 | — | — |
| 2024-07-23 | $2.42 | $2.42 | 307,900 | — | — |
| 2024-07-22 | $2.41 | $2.41 | 18,500 | — | — |
| 2024-07-19 | $2.45 | $2.45 | 16,500 | — | — |
| 2024-07-18 | $2.57 | $2.57 | 78,900 | — | — |
| 2024-07-17 | $2.83 | $2.83 | 30,800 | — | — |
| 2024-07-16 | $2.88 | $2.88 | 72,800 | — | — |
| 2024-07-15 | $2.76 | $2.76 | 68,300 | — | — |
| 2024-07-12 | $2.81 | $2.81 | 65,600 | — | — |
| 2024-07-11 | $2.79 | $2.79 | 222,800 | — | — |
| 2024-07-10 | $2.46 | $2.46 | 40,700 | — | — |
| 2024-07-09 | $2.43 | $2.43 | 15,400 | — | — |
| 2024-07-08 | $2.35 | $2.35 | 13,900 | — | — |
| 2024-07-05 | $2.30 | $2.30 | 22,000 | — | — |
| 2024-07-03 | $2.41 | $2.41 | 13,000 | — | — |
| 2024-07-02 | $2.38 | $2.38 | 31,900 | — | — |
| 2024-07-01 | $2.36 | $2.36 | 78,700 | — | — |
| 2024-06-28 | $2.22 | $2.22 | 59,000 | — | — |
| 2024-06-27 | $2.39 | $2.39 | 441,300 | — | — |
| 2024-06-26 | $2.18 | $2.18 | 31,000 | — | — |
| 2024-06-25 | $2.15 | $2.15 | 58,000 | — | — |
| 2024-06-24 | $2.15 | $2.15 | 68,700 | — | — |
| 2024-06-21 | $2.23 | $2.23 | 68,400 | — | — |
| 2024-06-20 | $2.38 | $2.38 | 71,500 | — | — |
| 2024-06-18 | $2.13 | $2.13 | 55,700 | — | — |
| 2024-06-17 | $2.05 | $2.05 | 50,400 | — | — |
| 2024-06-14 | $2.25 | $2.25 | 35,100 | — | — |
| 2024-06-13 | $2.45 | $2.45 | 19,200 | — | — |
| 2024-06-12 | $2.34 | $2.34 | 43,900 | — | — |
| 2024-06-11 | $2.55 | $2.55 | 43,600 | — | — |
| 2024-06-10 | $2.47 | $2.47 | 31,600 | — | — |
| 2024-06-07 | $2.45 | $2.45 | 38,500 | — | — |
| 2024-06-06 | $2.30 | $2.30 | 56,300 | — | — |
| 2024-06-05 | $2.10 | $2.10 | 38,500 | — | — |
| 2024-06-04 | $2.17 | $2.17 | 43,600 | — | — |
| 2024-06-03 | $2.02 | $2.02 | 17,900 | — | — |
| 2024-05-31 | $2.09 | $2.09 | 18,700 | — | — |
| 2024-05-30 | $1.95 | $1.95 | 35,500 | — | — |
| 2024-05-29 | $1.96 | $1.96 | 46,300 | — | — |
| 2024-05-28 | $2.07 | $2.07 | 122,600 | — | — |
| 2024-05-24 | $2.10 | $2.10 | 19,300 | — | — |
| 2024-05-23 | $2.09 | $2.09 | 21,400 | — | — |
| 2024-05-22 | $2.13 | $2.13 | 32,800 | — | — |
| 2024-05-21 | $2.20 | $2.20 | 25,000 | — | — |
| 2024-05-20 | $2.24 | $2.24 | 26,800 | — | — |
| 2024-05-17 | $2.29 | $2.29 | 28,300 | — | — |
| 2024-05-16 | $2.26 | $2.26 | 41,300 | — | — |
| 2024-05-15 | $2.18 | $2.18 | 104,200 | — | — |
| 2024-05-14 | $2.49 | $2.49 | 312,400 | — | — |
| 2024-05-13 | $2.01 | $2.01 | 133,400 | — | — |
| 2024-05-10 | $2.13 | $2.13 | 120,500 | — | — |
| 2024-05-09 | $2.19 | $2.19 | 128,200 | — | — |
| 2024-05-08 | $2.38 | $2.38 | 38,400 | — | — |
| 2024-05-07 | $2.43 | $2.43 | 50,000 | — | — |
| 2024-05-06 | $2.38 | $2.38 | 105,000 | — | — |
| 2024-05-03 | $2.63 | $2.63 | 14,900 | — | — |
| 2024-05-02 | $2.63 | $2.63 | 23,400 | — | — |
| 2024-05-01 | $2.53 | $2.53 | 24,900 | — | — |
| 2024-04-30 | $2.53 | $2.53 | 52,200 | — | — |
| 2024-04-29 | $2.59 | $2.59 | 36,100 | — | — |
| 2024-04-26 | $2.59 | $2.59 | 67,600 | — | — |
| 2024-04-25 | $2.46 | $2.46 | 52,500 | — | — |
| 2024-04-24 | $2.57 | $2.57 | 74,500 | — | — |
| 2024-04-23 | $2.65 | $2.65 | 35,700 | — | — |
| 2024-04-22 | $2.64 | $2.64 | 31,000 | — | — |
| 2024-04-19 | $2.72 | $2.72 | 40,300 | — | — |
| 2024-04-18 | $2.66 | $2.66 | 63,300 | — | — |
| 2024-04-17 | $2.66 | $2.66 | 30,600 | — | — |
| 2024-04-16 | $2.70 | $2.70 | 74,900 | — | — |
| 2024-04-15 | $2.77 | $2.77 | 236,500 | — | — |
| 2024-04-12 | $2.64 | $2.64 | 88,600 | — | — |
| 2024-04-11 | $2.74 | $2.74 | 157,500 | — | — |
| 2024-04-10 | $2.68 | $2.68 | 234,600 | — | — |
| 2024-04-09 | $2.76 | $2.76 | 5,186,800 | — | — |
| 2024-04-08 | $3.03 | $3.03 | 38,400 | — | — |
| 2024-04-05 | $3.01 | $3.01 | 92,600 | — | — |
| 2024-04-04 | $3.14 | $3.14 | 650,100 | — | — |
| 2024-04-03 | $3.01 | $3.01 | 164,900 | — | — |
| 2024-04-02 | $3.39 | $3.39 | 70,500 | — | — |
| 2024-04-01 | $3.37 | $3.37 | 399,600 | — | — |
| 2024-03-28 | $4.83 | $4.83 | 149,800 | — | — |
| 2024-03-27 | $4.65 | $4.65 | 45,400 | — | — |
| 2024-03-26 | $4.47 | $4.47 | 74,600 | — | — |
| 2024-03-25 | $4.55 | $4.55 | 41,500 | — | — |
| 2024-03-22 | $4.94 | $4.94 | 81,600 | — | — |
| 2024-03-21 | $4.91 | $4.91 | 89,400 | — | — |
| 2024-03-20 | $4.60 | $4.60 | 31,200 | — | — |
| 2024-03-19 | $4.45 | $4.45 | 61,600 | — | — |
| 2024-03-18 | $4.47 | $4.47 | 59,400 | — | — |
| 2024-03-15 | $4.50 | $4.50 | 50,200 | — | — |
| 2024-03-14 | $4.26 | $4.26 | 76,300 | — | — |
| 2024-03-13 | $4.51 | $4.51 | 46,800 | — | — |
| 2024-03-12 | $4.56 | $4.56 | 53,500 | — | — |
| 2024-03-11 | $4.77 | $4.77 | 50,000 | — | — |
| 2024-03-08 | $4.83 | $4.83 | 70,300 | — | — |
| 2024-03-07 | $5.08 | $5.08 | 32,900 | — | — |
| 2024-03-06 | $5.31 | $5.31 | 70,800 | — | — |
| 2024-03-05 | $5.04 | $5.04 | 77,700 | — | — |
| 2024-03-04 | $5.30 | $5.30 | 85,800 | — | — |
| 2024-03-01 | $5.49 | $5.49 | 71,400 | — | — |
| 2024-02-29 | $5.81 | $5.81 | 324,400 | — | — |
| 2024-02-28 | $5.20 | $5.20 | 80,500 | — | — |
| 2024-02-27 | $4.92 | $4.92 | 70,600 | — | — |
| 2024-02-26 | $4.91 | $4.91 | 73,300 | — | — |
| 2024-02-23 | $4.90 | $4.90 | 61,200 | — | — |
| 2024-02-22 | $4.95 | $4.95 | 29,900 | — | — |
| 2024-02-21 | $4.93 | $4.93 | 87,900 | — | — |
| 2024-02-20 | $5.13 | $5.13 | 59,400 | — | — |
| 2024-02-16 | $5.25 | $5.25 | 54,700 | — | — |
| 2024-02-15 | $5.36 | $5.36 | 90,800 | — | — |
| 2024-02-14 | $5.05 | $5.05 | 113,300 | — | — |
| 2024-02-13 | $5.15 | $5.15 | 123,900 | — | — |
| 2024-02-12 | $5.14 | $5.14 | 134,300 | — | — |
| 2024-02-09 | $5.29 | $5.29 | 101,800 | — | — |
| 2024-02-08 | $5.25 | $5.25 | 115,800 | — | — |
| 2024-02-07 | $5.03 | $5.03 | 281,800 | — | — |
| 2024-02-06 | $5.47 | $5.47 | 545,800 | — | — |
| 2024-02-05 | $5.75 | $5.75 | 51,400 | — | — |
| 2024-02-02 | $6.13 | $6.13 | 86,400 | — | — |
| 2024-02-01 | $6.14 | $6.14 | 175,700 | — | — |
| 2024-01-31 | $7.37 | $7.37 | 143,600 | — | — |
| 2024-01-30 | $7.55 | $7.55 | 922,400 | — | — |
| 2024-01-29 | $6.60 | $6.60 | 526,900 | — | — |
| 2024-01-26 | $5.40 | $5.40 | 83,000 | — | — |
| 2024-01-25 | $5.17 | $5.17 | 101,500 | — | — |
| 2024-01-24 | $5.62 | $5.62 | 76,600 | — | — |
| 2024-01-23 | $6.30 | $6.30 | 164,900 | — | — |
| 2024-01-22 | $7.01 | $7.01 | 119,800 | — | — |
| 2024-01-19 | $6.50 | $6.50 | 63,700 | — | — |
| 2024-01-18 | $6.81 | $6.81 | 59,100 | — | — |
| 2024-01-17 | $6.82 | $6.82 | 89,600 | — | — |
| 2024-01-16 | $7.16 | $7.16 | 53,700 | — | — |
| 2024-01-12 | $7.95 | $7.95 | 31,200 | — | — |
| 2024-01-11 | $8.07 | $8.07 | 83,700 | — | — |
| 2024-01-10 | $8.08 | $8.08 | 132,400 | — | — |
| 2024-01-09 | $8.60 | $8.60 | 90,300 | — | — |
| 2024-01-08 | $9.45 | $9.45 | 84,500 | — | — |
| 2024-01-05 | $9.33 | $9.33 | 141,900 | — | — |
| 2024-01-04 | $9.86 | $9.86 | 161,800 | — | — |
| 2024-01-03 | $11.75 | $11.75 | 54,700 | — | — |
| 2024-01-02 | $11.80 | $11.80 | 56,100 | — | — |