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
- 2020-09-30 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 | $4.06 | $4.06 | 163,200 | — | — |
| 2024-12-30 | $4.02 | $4.02 | 118,800 | — | — |
| 2024-12-27 | $4.14 | $4.14 | 140,000 | — | — |
| 2024-12-26 | $4.20 | $4.20 | 105,600 | — | — |
| 2024-12-24 | $4.15 | $4.15 | 140,400 | — | — |
| 2024-12-23 | $4.12 | $4.12 | 108,700 | — | — |
| 2024-12-20 | $4.09 | $4.09 | 156,100 | — | — |
| 2024-12-19 | $4.08 | $4.08 | 315,800 | — | — |
| 2024-12-18 | $4.21 | $4.21 | 334,500 | — | — |
| 2024-12-17 | $4.43 | $4.43 | 209,800 | — | — |
| 2024-12-16 | $4.39 | $4.39 | 240,800 | — | — |
| 2024-12-13 | $4.42 | $4.42 | 503,400 | — | — |
| 2024-12-12 | $4.30 | $4.30 | 294,000 | — | — |
| 2024-12-11 | $4.42 | $4.42 | 294,200 | — | — |
| 2024-12-10 | $4.43 | $4.43 | 112,400 | — | — |
| 2024-12-09 | $4.51 | $4.51 | 278,800 | — | — |
| 2024-12-06 | $4.31 | $4.31 | 221,600 | — | — |
| 2024-12-05 | $4.30 | $4.30 | 343,500 | — | — |
| 2024-12-04 | $4.40 | $4.40 | 476,100 | — | — |
| 2024-12-03 | $4.29 | $4.29 | 654,300 | — | — |
| 2024-12-02 | $4.42 | $4.42 | 470,900 | — | — |
| 2024-11-29 | $4.38 | $4.38 | 388,500 | — | — |
| 2024-11-27 | $4.21 | $4.21 | 417,900 | — | — |
| 2024-11-26 | $4.19 | $4.19 | 405,700 | — | — |
| 2024-11-25 | $4.16 | $4.16 | 585,800 | — | — |
| 2024-11-22 | $4.28 | $4.28 | 539,700 | — | — |
| 2024-11-21 | $4.23 | $4.23 | 323,500 | — | — |
| 2024-11-20 | $4.30 | $4.30 | 243,800 | — | — |
| 2024-11-19 | $4.38 | $4.38 | 37,500 | — | — |
| 2024-11-18 | $4.40 | $4.40 | 185,400 | — | — |
| 2024-11-15 | $4.40 | $4.40 | 353,900 | — | — |
| 2024-11-14 | $4.33 | $4.33 | 442,800 | — | — |
| 2024-11-13 | $4.49 | $4.49 | 306,100 | — | — |
| 2024-11-12 | $4.25 | $4.25 | 463,200 | — | — |
| 2024-11-11 | $4.32 | $4.32 | 507,600 | — | — |
| 2024-11-08 | $4.05 | $4.05 | 218,100 | — | — |
| 2024-11-07 | $4.17 | $4.17 | 178,100 | — | — |
| 2024-11-06 | $4.18 | $4.18 | 116,900 | — | — |
| 2024-11-05 | $4.10 | $4.10 | 73,900 | — | — |
| 2024-11-04 | $4.08 | $4.08 | 157,900 | — | — |
| 2024-11-01 | $3.98 | $3.98 | 370,700 | — | — |
| 2024-10-31 | $4.14 | $4.14 | 70,800 | — | — |
| 2024-10-30 | $4.23 | $4.23 | 94,200 | — | — |
| 2024-10-29 | $4.30 | $4.30 | 77,400 | — | — |
| 2024-10-28 | $4.26 | $4.26 | 130,400 | — | — |
| 2024-10-25 | $4.13 | $4.13 | 64,000 | — | — |
| 2024-10-24 | $4.13 | $4.13 | 55,300 | — | — |
| 2024-10-23 | $4.13 | $4.13 | 69,600 | — | — |
| 2024-10-22 | $4.24 | $4.24 | 113,200 | — | — |
| 2024-10-21 | $4.20 | $4.20 | 75,600 | — | — |
| 2024-10-18 | $4.23 | $4.23 | 65,000 | — | — |
| 2024-10-17 | $4.22 | $4.22 | 100,500 | — | — |
| 2024-10-16 | $4.28 | $4.28 | 133,300 | — | — |
| 2024-10-15 | $4.17 | $4.17 | 194,600 | — | — |
| 2024-10-14 | $4.36 | $4.36 | 95,300 | — | — |
| 2024-10-11 | $4.45 | $4.45 | 129,200 | — | — |
| 2024-10-10 | $4.43 | $4.43 | 139,000 | — | — |
| 2024-10-09 | $4.47 | $4.47 | 148,000 | — | — |
| 2024-10-08 | $4.52 | $4.52 | 185,900 | — | — |
| 2024-10-07 | $4.70 | $4.70 | 230,900 | — | — |
| 2024-10-04 | $4.74 | $4.74 | 338,600 | — | — |
| 2024-10-03 | $4.89 | $4.89 | 465,600 | — | — |
| 2024-10-02 | $4.88 | $4.88 | 754,900 | — | — |
| 2024-10-01 | $4.55 | $4.55 | 304,300 | — | — |
| 2024-09-30 | $4.54 | $4.54 | 429,700 | — | — |
| 2024-09-27 | $4.46 | $4.46 | 196,700 | — | — |
| 2024-09-26 | $4.43 | $4.43 | 207,700 | — | — |
| 2024-09-25 | $4.24 | $4.24 | 149,300 | — | — |
| 2024-09-24 | $4.24 | $4.24 | 133,100 | — | — |
| 2024-09-23 | $4.16 | $4.16 | 102,300 | — | — |
| 2024-09-20 | $4.18 | $4.18 | 143,200 | — | — |
| 2024-09-19 | $4.17 | $4.17 | 137,900 | — | — |
| 2024-09-18 | $4.13 | $4.13 | 151,400 | — | — |
| 2024-09-17 | $4.20 | $4.20 | 161,900 | — | — |
| 2024-09-16 | $4.18 | $4.18 | 147,700 | — | — |
| 2024-09-13 | $4.14 | $4.14 | 116,900 | — | — |
| 2024-09-12 | $4.17 | $4.17 | 558,100 | — | — |
| 2024-09-11 | $4.30 | $4.30 | 702,700 | — | — |
| 2024-09-10 | $4.09 | $4.09 | 470,600 | — | — |
| 2024-09-09 | $4.09 | $4.09 | 337,300 | — | — |
| 2024-09-06 | $4.09 | $4.09 | 402,200 | — | — |
| 2024-09-05 | $4.10 | $4.10 | 470,000 | — | — |
| 2024-09-04 | $4.06 | $4.06 | 415,100 | — | — |
| 2024-09-03 | $3.95 | $3.95 | 387,100 | — | — |
| 2024-08-30 | $4.09 | $4.09 | 283,200 | — | — |
| 2024-08-29 | $4.08 | $4.08 | 276,600 | — | — |
| 2024-08-28 | $4.06 | $4.06 | 450,200 | — | — |
| 2024-08-27 | $3.99 | $3.99 | 199,900 | — | — |
| 2024-08-26 | $4.08 | $4.08 | 479,200 | — | — |
| 2024-08-23 | $3.95 | $3.95 | 190,700 | — | — |
| 2024-08-22 | $3.81 | $3.81 | 382,900 | — | — |
| 2024-08-21 | $3.78 | $3.78 | 237,900 | — | — |
| 2024-08-20 | $3.78 | $3.78 | 390,800 | — | — |
| 2024-08-19 | $3.85 | $3.85 | 394,200 | — | — |
| 2024-08-16 | $3.75 | $3.75 | 310,200 | — | — |
| 2024-08-15 | $3.79 | $3.79 | 174,800 | — | — |
| 2024-08-14 | $3.77 | $3.77 | 151,200 | — | — |
| 2024-08-13 | $3.80 | $3.80 | 221,900 | — | — |
| 2024-08-12 | $3.86 | $3.86 | 144,600 | — | — |
| 2024-08-09 | $3.87 | $3.87 | 68,300 | — | — |
| 2024-08-08 | $3.85 | $3.85 | 153,100 | — | — |
| 2024-08-07 | $3.82 | $3.82 | 165,900 | — | — |
| 2024-08-06 | $3.91 | $3.91 | 179,300 | — | — |
| 2024-08-05 | $3.79 | $3.79 | 210,400 | — | — |
| 2024-08-02 | $3.98 | $3.98 | 205,100 | — | — |
| 2024-08-01 | $4.16 | $4.16 | 286,600 | — | — |
| 2024-07-31 | $4.29 | $4.29 | 142,300 | — | — |
| 2024-07-30 | $4.24 | $4.24 | 69,500 | — | — |
| 2024-07-29 | $4.28 | $4.28 | 113,600 | — | — |
| 2024-07-26 | $4.31 | $4.31 | 53,600 | — | — |
| 2024-07-25 | $4.29 | $4.29 | 115,700 | — | — |
| 2024-07-24 | $4.29 | $4.29 | 210,200 | — | — |
| 2024-07-23 | $4.43 | $4.43 | 73,400 | — | — |
| 2024-07-22 | $4.45 | $4.45 | 123,600 | — | — |
| 2024-07-19 | $4.41 | $4.41 | 104,800 | — | — |
| 2024-07-18 | $4.45 | $4.45 | 171,300 | — | — |
| 2024-07-17 | $4.56 | $4.56 | 111,200 | — | — |
| 2024-07-16 | $4.62 | $4.62 | 89,100 | — | — |
| 2024-07-15 | $4.61 | $4.61 | 145,400 | — | — |
| 2024-07-12 | $4.70 | $4.70 | 87,700 | — | — |
| 2024-07-11 | $4.69 | $4.69 | 221,000 | — | — |
| 2024-07-10 | $4.56 | $4.56 | 61,000 | — | — |
| 2024-07-09 | $4.55 | $4.55 | 83,900 | — | — |
| 2024-07-08 | $4.52 | $4.52 | 92,500 | — | — |
| 2024-07-05 | $4.51 | $4.51 | 72,900 | — | — |
| 2024-07-03 | $4.53 | $4.53 | 54,500 | — | — |
| 2024-07-02 | $4.50 | $4.50 | 139,000 | — | — |
| 2024-07-01 | $4.46 | $4.46 | 134,600 | — | — |
| 2024-06-28 | $4.55 | $4.55 | 131,600 | — | — |
| 2024-06-27 | $4.58 | $4.58 | 149,400 | — | — |
| 2024-06-26 | $4.65 | $4.65 | 180,200 | — | — |
| 2024-06-25 | $4.60 | $4.60 | 165,400 | — | — |
| 2024-06-24 | $4.52 | $4.52 | 361,400 | — | — |
| 2024-06-21 | $4.45 | $4.45 | 322,400 | — | — |
| 2024-06-20 | $4.41 | $4.41 | 113,200 | — | — |
| 2024-06-18 | $4.44 | $4.44 | 157,100 | — | — |
| 2024-06-17 | $4.49 | $4.49 | 378,600 | — | — |
| 2024-06-14 | $4.59 | $4.59 | 353,600 | — | — |
| 2024-06-13 | $4.66 | $4.66 | 337,300 | — | — |
| 2024-06-12 | $4.60 | $4.60 | 359,100 | — | — |
| 2024-06-11 | $4.65 | $4.65 | 270,900 | — | — |
| 2024-06-10 | $4.62 | $4.62 | 89,300 | — | — |
| 2024-06-07 | $4.64 | $4.64 | 161,800 | — | — |
| 2024-06-06 | $4.66 | $4.66 | 186,700 | — | — |
| 2024-06-05 | $4.76 | $4.76 | 214,500 | — | — |
| 2024-06-04 | $4.70 | $4.70 | 212,300 | — | — |
| 2024-06-03 | $4.70 | $4.70 | 241,400 | — | — |
| 2024-05-31 | $4.70 | $4.70 | 170,800 | — | — |
| 2024-05-30 | $4.79 | $4.79 | 121,100 | — | — |
| 2024-05-29 | $4.78 | $4.78 | 113,700 | — | — |
| 2024-05-28 | $4.80 | $4.80 | 152,500 | — | — |
| 2024-05-24 | $4.85 | $4.85 | 75,800 | — | — |
| 2024-05-23 | $4.92 | $4.92 | 260,600 | — | — |
| 2024-05-22 | $4.86 | $4.86 | 269,300 | — | — |
| 2024-05-21 | $4.69 | $4.69 | 315,600 | — | — |
| 2024-05-20 | $4.89 | $4.89 | 245,600 | — | — |
| 2024-05-17 | $4.91 | $4.91 | 229,200 | — | — |
| 2024-05-16 | $4.91 | $4.91 | 70,300 | — | — |
| 2024-05-15 | $4.90 | $4.90 | 212,000 | — | — |
| 2024-05-14 | $4.89 | $4.89 | 164,000 | — | — |
| 2024-05-13 | $4.83 | $4.83 | 169,700 | — | — |
| 2024-05-10 | $4.72 | $4.72 | 115,900 | — | — |
| 2024-05-09 | $4.88 | $4.88 | 178,500 | — | — |
| 2024-05-08 | $4.75 | $4.75 | 254,500 | — | — |
| 2024-05-07 | $4.90 | $4.90 | 221,900 | — | — |
| 2024-05-06 | $4.88 | $4.88 | 141,400 | — | — |
| 2024-05-03 | $4.80 | $4.80 | 169,400 | — | — |
| 2024-05-02 | $4.86 | $4.86 | 126,800 | — | — |
| 2024-05-01 | $4.76 | $4.76 | 143,300 | — | — |
| 2024-04-30 | $4.70 | $4.70 | 136,800 | — | — |
| 2024-04-29 | $4.75 | $4.75 | 150,400 | — | — |
| 2024-04-26 | $4.72 | $4.72 | 200,700 | — | — |
| 2024-04-25 | $4.68 | $4.68 | 94,200 | — | — |
| 2024-04-24 | $4.71 | $4.71 | 204,700 | — | — |
| 2024-04-23 | $4.66 | $4.66 | 214,300 | — | — |
| 2024-04-22 | $4.62 | $4.62 | 220,900 | — | — |
| 2024-04-19 | $4.52 | $4.52 | 394,800 | — | — |
| 2024-04-18 | $4.59 | $4.59 | 66,300 | — | — |
| 2024-04-17 | $4.63 | $4.63 | 141,800 | — | — |
| 2024-04-16 | $4.66 | $4.66 | 302,500 | — | — |
| 2024-04-15 | $4.75 | $4.75 | 178,500 | — | — |
| 2024-04-12 | $4.82 | $4.82 | 144,000 | — | — |
| 2024-04-11 | $4.88 | $4.88 | 192,300 | — | — |
| 2024-04-10 | $4.78 | $4.78 | 152,400 | — | — |
| 2024-04-09 | $4.81 | $4.81 | 131,100 | — | — |
| 2024-04-08 | $4.82 | $4.82 | 166,400 | — | — |
| 2024-04-05 | $4.86 | $4.86 | 133,500 | — | — |
| 2024-04-04 | $4.86 | $4.86 | 307,700 | — | — |
| 2024-04-03 | $4.84 | $4.84 | 168,400 | — | — |
| 2024-04-02 | $4.81 | $4.81 | 195,100 | — | — |
| 2024-04-01 | $4.90 | $4.90 | 158,300 | — | — |
| 2024-03-28 | $4.81 | $4.81 | 174,900 | — | — |
| 2024-03-27 | $4.77 | $4.77 | 128,800 | — | — |
| 2024-03-26 | $4.75 | $4.75 | 116,000 | — | — |
| 2024-03-25 | $4.72 | $4.72 | 219,900 | — | — |
| 2024-03-22 | $4.76 | $4.76 | 193,400 | — | — |
| 2024-03-21 | $4.78 | $4.78 | 289,400 | — | — |
| 2024-03-20 | $4.82 | $4.82 | 230,400 | — | — |
| 2024-03-19 | $4.80 | $4.80 | 363,500 | — | — |
| 2024-03-18 | $4.84 | $4.84 | 280,600 | — | — |
| 2024-03-15 | $4.84 | $4.84 | 569,800 | — | — |
| 2024-03-14 | $4.80 | $4.80 | 631,900 | — | — |
| 2024-03-13 | $5.21 | $5.21 | 258,200 | — | — |
| 2024-03-12 | $5.20 | $5.20 | 686,700 | — | — |
| 2024-03-11 | $5.35 | $5.35 | 414,500 | — | — |
| 2024-03-08 | $5.40 | $5.40 | 232,100 | — | — |
| 2024-03-07 | $5.42 | $5.42 | 346,300 | — | — |
| 2024-03-06 | $5.25 | $5.25 | 440,600 | — | — |
| 2024-03-05 | $5.17 | $5.17 | 196,900 | — | — |
| 2024-03-04 | $5.14 | $5.14 | 229,600 | — | — |
| 2024-03-01 | $5.18 | $5.18 | 240,800 | — | — |
| 2024-02-29 | $5.12 | $5.12 | 215,100 | — | — |
| 2024-02-28 | $5.06 | $5.06 | 245,900 | — | — |
| 2024-02-27 | $5.14 | $5.14 | 382,600 | — | — |
| 2024-02-26 | $5.09 | $5.09 | 235,900 | — | — |
| 2024-02-23 | $5.04 | $5.04 | 266,500 | — | — |
| 2024-02-22 | $4.92 | $4.92 | 284,100 | — | — |
| 2024-02-21 | $4.86 | $4.86 | 289,300 | — | — |
| 2024-02-20 | $4.88 | $4.88 | 493,200 | — | — |
| 2024-02-16 | $4.90 | $4.90 | 419,500 | — | — |
| 2024-02-15 | $4.85 | $4.85 | 301,300 | — | — |
| 2024-02-14 | $4.82 | $4.82 | 241,100 | — | — |
| 2024-02-13 | $4.71 | $4.71 | 287,500 | — | — |
| 2024-02-12 | $4.82 | $4.82 | 310,800 | — | — |
| 2024-02-09 | $4.85 | $4.85 | 357,400 | — | — |
| 2024-02-08 | $4.81 | $4.81 | 641,000 | — | — |
| 2024-02-07 | $4.71 | $4.71 | 711,300 | — | — |
| 2024-02-06 | $4.96 | $4.96 | 476,700 | — | — |
| 2024-02-05 | $4.78 | $4.78 | 670,500 | — | — |
| 2024-02-02 | $5.02 | $5.02 | 648,400 | — | — |
| 2024-02-01 | $5.08 | $5.08 | 466,500 | — | — |
| 2024-01-31 | $5.13 | $5.13 | 372,700 | — | — |
| 2024-01-30 | $5.09 | $5.09 | 603,200 | — | — |
| 2024-01-29 | $5.15 | $5.15 | 586,200 | — | — |
| 2024-01-26 | $5.11 | $5.11 | 283,500 | — | — |
| 2024-01-25 | $5.16 | $5.16 | 465,100 | — | — |
| 2024-01-24 | $5.29 | $5.29 | 303,900 | — | — |
| 2024-01-23 | $5.31 | $5.31 | 272,500 | — | — |
| 2024-01-22 | $5.28 | $5.28 | 901,500 | — | — |
| 2024-01-19 | $5.39 | $5.39 | 273,400 | — | — |
| 2024-01-18 | $5.51 | $5.51 | 311,700 | — | — |
| 2024-01-17 | $5.44 | $5.44 | 285,800 | — | — |
| 2024-01-16 | $5.43 | $5.43 | 583,100 | — | — |
| 2024-01-12 | $5.55 | $5.55 | 312,100 | — | — |
| 2024-01-11 | $5.64 | $5.64 | 517,300 | — | — |
| 2024-01-10 | $5.68 | $5.68 | 508,000 | — | — |
| 2024-01-09 | $5.80 | $5.80 | 300,500 | — | — |
| 2024-01-08 | $5.91 | $5.91 | 230,700 | — | — |
| 2024-01-05 | $5.86 | $5.86 | 220,000 | — | — |
| 2024-01-04 | $5.90 | $5.90 | 145,500 | — | — |
| 2024-01-03 | $5.91 | $5.91 | 265,100 | — | — |
| 2024-01-02 | $5.90 | $5.90 | 355,800 | — | — |