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
- 2021-05-12 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 | $4.02 | $4.02 | 77,700 | — | — |
| 2024-12-30 | $3.89 | $3.89 | 35,500 | — | — |
| 2024-12-27 | $3.96 | $3.96 | 64,000 | — | — |
| 2024-12-26 | $3.99 | $3.99 | 36,000 | — | — |
| 2024-12-24 | $3.97 | $3.97 | 25,100 | — | — |
| 2024-12-23 | $3.97 | $3.97 | 116,500 | — | — |
| 2024-12-20 | $3.65 | $3.65 | 254,500 | — | — |
| 2024-12-19 | $3.62 | $3.62 | 89,100 | — | — |
| 2024-12-18 | $3.53 | $3.53 | 75,400 | — | — |
| 2024-12-17 | $3.90 | $3.90 | 262,800 | — | — |
| 2024-12-16 | $3.79 | $3.79 | 91,300 | — | — |
| 2024-12-13 | $3.89 | $3.89 | 154,200 | — | — |
| 2024-12-12 | $3.74 | $3.74 | 148,100 | — | — |
| 2024-12-11 | $3.66 | $3.66 | 135,200 | — | — |
| 2024-12-10 | $3.50 | $3.50 | 39,500 | — | — |
| 2024-12-09 | $3.29 | $3.29 | 33,400 | — | — |
| 2024-12-06 | $3.15 | $3.15 | 107,300 | — | — |
| 2024-12-05 | $3.21 | $3.21 | 103,300 | — | — |
| 2024-12-04 | $3.25 | $3.25 | 114,900 | — | — |
| 2024-12-03 | $3.25 | $3.25 | 51,200 | — | — |
| 2024-12-02 | $3.22 | $3.22 | 115,500 | — | — |
| 2024-11-29 | $3.38 | $3.38 | 148,000 | — | — |
| 2024-11-27 | $3.29 | $3.29 | 105,700 | — | — |
| 2024-11-26 | $3.30 | $3.30 | 181,100 | — | — |
| 2024-11-25 | $3.34 | $3.34 | 159,700 | — | — |
| 2024-11-22 | $3.32 | $3.32 | 216,500 | — | — |
| 2024-11-21 | $3.44 | $3.44 | 282,000 | — | — |
| 2024-11-20 | $3.41 | $3.41 | 74,900 | — | — |
| 2024-11-19 | $3.24 | $3.24 | 33,100 | — | — |
| 2024-11-18 | $3.23 | $3.23 | 35,500 | — | — |
| 2024-11-15 | $3.22 | $3.22 | 62,200 | — | — |
| 2024-11-14 | $3.32 | $3.32 | 55,300 | — | — |
| 2024-11-13 | $3.40 | $3.40 | 106,200 | — | — |
| 2024-11-12 | $3.47 | $3.47 | 63,200 | — | — |
| 2024-11-11 | $3.70 | $3.70 | 46,100 | — | — |
| 2024-11-08 | $3.54 | $3.54 | 39,100 | — | — |
| 2024-11-07 | $3.61 | $3.61 | 60,000 | — | — |
| 2024-11-06 | $3.63 | $3.63 | 131,600 | — | — |
| 2024-11-05 | $3.44 | $3.44 | 34,600 | — | — |
| 2024-11-04 | $3.24 | $3.24 | 50,300 | — | — |
| 2024-11-01 | $3.27 | $3.27 | 47,900 | — | — |
| 2024-10-31 | $3.45 | $3.45 | 55,400 | — | — |
| 2024-10-30 | $3.79 | $3.79 | 57,300 | — | — |
| 2024-10-29 | $3.95 | $3.95 | 63,700 | — | — |
| 2024-10-28 | $3.85 | $3.85 | 75,100 | — | — |
| 2024-10-25 | $3.49 | $3.49 | 66,800 | — | — |
| 2024-10-24 | $3.38 | $3.38 | 59,700 | — | — |
| 2024-10-23 | $3.42 | $3.42 | 42,200 | — | — |
| 2024-10-22 | $3.40 | $3.40 | 44,000 | — | — |
| 2024-10-21 | $3.35 | $3.35 | 49,600 | — | — |
| 2024-10-18 | $3.42 | $3.42 | 51,000 | — | — |
| 2024-10-17 | $3.42 | $3.42 | 47,000 | — | — |
| 2024-10-16 | $3.54 | $3.54 | 75,400 | — | — |
| 2024-10-15 | $3.46 | $3.46 | 32,000 | — | — |
| 2024-10-14 | $3.32 | $3.32 | 44,200 | — | — |
| 2024-10-11 | $3.32 | $3.32 | 41,200 | — | — |
| 2024-10-10 | $3.32 | $3.32 | 65,300 | — | — |
| 2024-10-09 | $3.44 | $3.44 | 47,200 | — | — |
| 2024-10-08 | $3.44 | $3.44 | 40,500 | — | — |
| 2024-10-07 | $3.38 | $3.38 | 55,100 | — | — |
| 2024-10-04 | $3.59 | $3.59 | 50,600 | — | — |
| 2024-10-03 | $3.55 | $3.55 | 62,500 | — | — |
| 2024-10-02 | $3.60 | $3.60 | 63,000 | — | — |
| 2024-10-01 | $3.52 | $3.52 | 104,900 | — | — |
| 2024-09-30 | $3.64 | $3.64 | 76,900 | — | — |
| 2024-09-27 | $3.77 | $3.77 | 98,400 | — | — |
| 2024-09-26 | $3.78 | $3.78 | 62,700 | — | — |
| 2024-09-25 | $3.72 | $3.72 | 53,600 | — | — |
| 2024-09-24 | $3.82 | $3.82 | 93,400 | — | — |
| 2024-09-23 | $3.81 | $3.81 | 158,000 | — | — |
| 2024-09-20 | $3.94 | $3.94 | 390,700 | — | — |
| 2024-09-19 | $4.26 | $4.26 | 175,500 | — | — |
| 2024-09-18 | $4.12 | $4.12 | 133,400 | — | — |
| 2024-09-17 | $4.27 | $4.27 | 117,400 | — | — |
| 2024-09-16 | $4.36 | $4.36 | 105,400 | — | — |
| 2024-09-13 | $4.35 | $4.35 | 131,000 | — | — |
| 2024-09-12 | $4.10 | $4.10 | 136,000 | — | — |
| 2024-09-11 | $4.31 | $4.31 | 118,600 | — | — |
| 2024-09-10 | $4.15 | $4.15 | 214,700 | — | — |
| 2024-09-09 | $4.01 | $4.01 | 154,500 | — | — |
| 2024-09-06 | $3.52 | $3.52 | 106,600 | — | — |
| 2024-09-05 | $3.66 | $3.66 | 124,900 | — | — |
| 2024-09-04 | $3.44 | $3.44 | 191,700 | — | — |
| 2024-09-03 | $3.01 | $3.01 | 357,200 | — | — |
| 2024-08-30 | $3.20 | $3.20 | 235,800 | — | — |
| 2024-08-29 | $3.06 | $3.06 | 676,300 | — | — |
| 2024-08-28 | $3.06 | $3.06 | 6,560,600 | — | — |
| 2024-08-27 | $2.90 | $2.90 | 211,200 | — | — |
| 2024-08-26 | $3.07 | $3.07 | 53,200 | — | — |
| 2024-08-23 | $3.29 | $3.29 | 54,000 | — | — |
| 2024-08-22 | $3.06 | $3.06 | 89,000 | — | — |
| 2024-08-21 | $2.98 | $2.98 | 58,900 | — | — |
| 2024-08-20 | $2.88 | $2.88 | 90,800 | — | — |
| 2024-08-19 | $2.91 | $2.91 | 119,600 | — | — |
| 2024-08-16 | $2.72 | $2.72 | 73,400 | — | — |
| 2024-08-15 | $2.70 | $2.70 | 46,700 | — | — |
| 2024-08-14 | $2.64 | $2.64 | 75,700 | — | — |
| 2024-08-13 | $2.76 | $2.76 | 44,700 | — | — |
| 2024-08-12 | $2.60 | $2.60 | 81,100 | — | — |
| 2024-08-09 | $2.74 | $2.74 | 56,400 | — | — |
| 2024-08-08 | $2.83 | $2.83 | 349,100 | — | — |
| 2024-08-07 | $2.70 | $2.70 | 78,200 | — | — |
| 2024-08-06 | $2.73 | $2.73 | 58,100 | — | — |
| 2024-08-05 | $2.64 | $2.64 | 153,600 | — | — |
| 2024-08-02 | $2.84 | $2.84 | 86,000 | — | — |
| 2024-08-01 | $2.83 | $2.83 | 98,400 | — | — |
| 2024-07-31 | $3.14 | $3.14 | 101,400 | — | — |
| 2024-07-30 | $3.18 | $3.18 | 39,200 | — | — |
| 2024-07-29 | $3.30 | $3.30 | 90,200 | — | — |
| 2024-07-26 | $3.36 | $3.36 | 75,200 | — | — |
| 2024-07-25 | $3.47 | $3.47 | 60,700 | — | — |
| 2024-07-24 | $3.25 | $3.25 | 50,600 | — | — |
| 2024-07-23 | $3.24 | $3.24 | 170,200 | — | — |
| 2024-07-22 | $3.12 | $3.12 | 1,051,100 | — | — |
| 2024-07-19 | $3.21 | $3.21 | 160,200 | — | — |
| 2024-07-18 | $3.40 | $3.40 | 67,900 | — | — |
| 2024-07-17 | $3.50 | $3.50 | 89,100 | — | — |
| 2024-07-16 | $3.53 | $3.53 | 233,500 | — | — |
| 2024-07-15 | $3.49 | $3.49 | 52,500 | — | — |
| 2024-07-12 | $3.52 | $3.52 | 191,400 | — | — |
| 2024-07-11 | $3.55 | $3.55 | 236,200 | — | — |
| 2024-07-10 | $3.50 | $3.50 | 19,900 | — | — |
| 2024-07-09 | $3.48 | $3.48 | 32,500 | — | — |
| 2024-07-08 | $3.62 | $3.62 | 1,041,000 | — | — |
| 2024-07-05 | $3.50 | $3.50 | 86,600 | — | — |
| 2024-07-03 | $3.56 | $3.56 | 32,500 | — | — |
| 2024-07-02 | $3.44 | $3.44 | 38,200 | — | — |
| 2024-07-01 | $3.35 | $3.35 | 456,100 | — | — |
| 2024-06-28 | $3.59 | $3.59 | 493,900 | — | — |
| 2024-06-27 | $3.92 | $3.92 | 88,300 | — | — |
| 2024-06-26 | $3.90 | $3.90 | 107,300 | — | — |
| 2024-06-25 | $3.91 | $3.91 | 31,600 | — | — |
| 2024-06-24 | $4.04 | $4.04 | 32,300 | — | — |
| 2024-06-21 | $3.99 | $3.99 | 228,700 | — | — |
| 2024-06-20 | $4.04 | $4.04 | 47,700 | — | — |
| 2024-06-18 | $3.94 | $3.94 | 63,300 | — | — |
| 2024-06-17 | $4.11 | $4.11 | 41,100 | — | — |
| 2024-06-14 | $4.20 | $4.20 | 114,600 | — | — |
| 2024-06-13 | $4.37 | $4.37 | 29,300 | — | — |
| 2024-06-12 | $4.38 | $4.38 | 63,200 | — | — |
| 2024-06-11 | $4.44 | $4.44 | 93,100 | — | — |
| 2024-06-10 | $4.28 | $4.28 | 46,700 | — | — |
| 2024-06-07 | $4.50 | $4.50 | 127,900 | — | — |
| 2024-06-06 | $4.39 | $4.39 | 137,700 | — | — |
| 2024-06-05 | $4.40 | $4.40 | 84,500 | — | — |
| 2024-06-04 | $4.32 | $4.32 | 177,700 | — | — |
| 2024-06-03 | $4.49 | $4.49 | 87,500 | — | — |
| 2024-05-31 | $4.26 | $4.26 | 75,000 | — | — |
| 2024-05-30 | $4.18 | $4.18 | 41,300 | — | — |
| 2024-05-29 | $4.22 | $4.22 | 122,300 | — | — |
| 2024-05-28 | $4.18 | $4.18 | 131,400 | — | — |
| 2024-05-24 | $4.18 | $4.18 | 116,400 | — | — |
| 2024-05-23 | $4.07 | $4.07 | 199,400 | — | — |
| 2024-05-22 | $4.35 | $4.35 | 123,800 | — | — |
| 2024-05-21 | $4.91 | $4.91 | 263,500 | — | — |
| 2024-05-20 | $4.35 | $4.35 | 87,100 | — | — |
| 2024-05-17 | $4.35 | $4.35 | 172,000 | — | — |
| 2024-05-16 | $4.54 | $4.54 | 68,900 | — | — |
| 2024-05-15 | $4.60 | $4.60 | 70,000 | — | — |
| 2024-05-14 | $4.43 | $4.43 | 47,700 | — | — |
| 2024-05-13 | $4.42 | $4.42 | 56,900 | — | — |
| 2024-05-10 | $4.45 | $4.45 | 176,800 | — | — |
| 2024-05-09 | $4.78 | $4.78 | 126,800 | — | — |
| 2024-05-08 | $4.85 | $4.85 | 92,400 | — | — |
| 2024-05-07 | $4.89 | $4.89 | 70,800 | — | — |
| 2024-05-06 | $5.03 | $5.03 | 103,900 | — | — |
| 2024-05-03 | $5.06 | $5.06 | 88,300 | — | — |
| 2024-05-02 | $5.09 | $5.09 | 167,900 | — | — |
| 2024-05-01 | $5.05 | $5.05 | 89,100 | — | — |
| 2024-04-30 | $4.87 | $4.87 | 91,800 | — | — |
| 2024-04-29 | $5.07 | $5.07 | 65,000 | — | — |
| 2024-04-26 | $5.10 | $5.10 | 50,300 | — | — |
| 2024-04-25 | $5.21 | $5.21 | 129,400 | — | — |
| 2024-04-24 | $5.30 | $5.30 | 38,600 | — | — |
| 2024-04-23 | $5.36 | $5.36 | 55,200 | — | — |
| 2024-04-22 | $5.52 | $5.52 | 114,700 | — | — |
| 2024-04-19 | $5.46 | $5.46 | 134,300 | — | — |
| 2024-04-18 | $5.27 | $5.27 | 80,500 | — | — |
| 2024-04-17 | $5.39 | $5.39 | 114,100 | — | — |
| 2024-04-16 | $5.61 | $5.61 | 86,900 | — | — |
| 2024-04-15 | $5.68 | $5.68 | 148,300 | — | — |
| 2024-04-12 | $6.27 | $6.27 | 96,200 | — | — |
| 2024-04-11 | $6.35 | $6.35 | 78,000 | — | — |
| 2024-04-10 | $6.29 | $6.29 | 75,700 | — | — |
| 2024-04-09 | $6.29 | $6.29 | 71,900 | — | — |
| 2024-04-08 | $6.40 | $6.40 | 59,400 | — | — |
| 2024-04-05 | $6.42 | $6.42 | 42,000 | — | — |
| 2024-04-04 | $6.72 | $6.72 | 57,200 | — | — |
| 2024-04-03 | $6.80 | $6.80 | 75,500 | — | — |
| 2024-04-02 | $6.86 | $6.86 | 50,600 | — | — |
| 2024-04-01 | $6.48 | $6.48 | 81,800 | — | — |
| 2024-03-28 | $6.50 | $6.50 | 57,300 | — | — |
| 2024-03-27 | $6.40 | $6.40 | 92,600 | — | — |
| 2024-03-26 | $6.54 | $6.54 | 33,200 | — | — |
| 2024-03-25 | $6.46 | $6.46 | 39,000 | — | — |
| 2024-03-22 | $6.43 | $6.43 | 62,000 | — | — |
| 2024-03-21 | $7.30 | $7.30 | 92,800 | — | — |
| 2024-03-20 | $7.11 | $7.11 | 69,500 | — | — |
| 2024-03-19 | $6.95 | $6.95 | 56,100 | — | — |
| 2024-03-18 | $6.88 | $6.88 | 96,800 | — | — |
| 2024-03-15 | $6.47 | $6.47 | 713,400 | — | — |
| 2024-03-14 | $6.47 | $6.47 | 86,600 | — | — |
| 2024-03-13 | $6.93 | $6.93 | 77,400 | — | — |
| 2024-03-12 | $6.83 | $6.83 | 44,300 | — | — |
| 2024-03-11 | $6.60 | $6.60 | 86,500 | — | — |
| 2024-03-08 | $7.19 | $7.19 | 50,500 | — | — |
| 2024-03-07 | $7.22 | $7.22 | 41,900 | — | — |
| 2024-03-06 | $7.38 | $7.38 | 50,700 | — | — |
| 2024-03-05 | $7.09 | $7.09 | 48,400 | — | — |
| 2024-03-04 | $7.59 | $7.59 | 61,600 | — | — |
| 2024-03-01 | $6.77 | $6.77 | 36,600 | — | — |
| 2024-02-29 | $6.68 | $6.68 | 33,600 | — | — |
| 2024-02-28 | $6.69 | $6.69 | 23,800 | — | — |
| 2024-02-27 | $6.71 | $6.71 | 40,500 | — | — |
| 2024-02-26 | $6.67 | $6.67 | 27,400 | — | — |
| 2024-02-23 | $6.65 | $6.65 | 46,800 | — | — |
| 2024-02-22 | $6.83 | $6.83 | 50,900 | — | — |
| 2024-02-21 | $6.67 | $6.67 | 33,200 | — | — |
| 2024-02-20 | $6.70 | $6.70 | 212,300 | — | — |
| 2024-02-16 | $7.51 | $7.51 | 42,600 | — | — |
| 2024-02-15 | $7.99 | $7.99 | 58,600 | — | — |
| 2024-02-14 | $7.44 | $7.44 | 37,700 | — | — |
| 2024-02-13 | $6.88 | $6.88 | 71,400 | — | — |
| 2024-02-12 | $7.34 | $7.34 | 52,700 | — | — |
| 2024-02-09 | $6.91 | $6.91 | 79,600 | — | — |
| 2024-02-08 | $7.24 | $7.24 | 42,100 | — | — |
| 2024-02-07 | $6.72 | $6.72 | 42,900 | — | — |
| 2024-02-06 | $7.03 | $7.03 | 14,000 | — | — |
| 2024-02-05 | $6.68 | $6.68 | 43,500 | — | — |
| 2024-02-02 | $6.82 | $6.82 | 32,300 | — | — |
| 2024-02-01 | $6.39 | $6.39 | 82,900 | — | — |
| 2024-01-31 | $7.05 | $7.05 | 36,100 | — | — |
| 2024-01-30 | $7.17 | $7.17 | 38,800 | — | — |
| 2024-01-29 | $8.66 | $8.66 | 40,000 | — | — |
| 2024-01-26 | $7.67 | $7.67 | 25,700 | — | — |
| 2024-01-25 | $7.61 | $7.61 | 33,400 | — | — |
| 2024-01-24 | $7.46 | $7.46 | 40,800 | — | — |
| 2024-01-23 | $7.97 | $7.97 | 27,900 | — | — |
| 2024-01-22 | $8.10 | $8.10 | 46,400 | — | — |
| 2024-01-19 | $8.43 | $8.43 | 35,400 | — | — |
| 2024-01-18 | $8.22 | $8.22 | 163,700 | — | — |
| 2024-01-17 | $9.01 | $9.01 | 33,000 | — | — |
| 2024-01-16 | $8.70 | $8.70 | 177,600 | — | — |
| 2024-01-12 | $10.27 | $10.27 | 23,700 | — | — |
| 2024-01-11 | $10.64 | $10.64 | 56,200 | — | — |
| 2024-01-10 | $10.82 | $10.82 | 33,800 | — | — |
| 2024-01-09 | $10.81 | $10.81 | 28,400 | — | — |
| 2024-01-08 | $11.00 | $11.00 | 27,300 | — | — |
| 2024-01-05 | $10.92 | $10.92 | 40,300 | — | — |
| 2024-01-04 | $11.19 | $11.19 | 69,000 | — | — |
| 2024-01-03 | $10.99 | $10.99 | 77,800 | — | — |
| 2024-01-02 | $11.19 | $11.19 | 41,600 | — | — |