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
- 2020-11-19 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 | $3.98 | $3.98 | 139,800 | — | — |
| 2024-12-30 | $4.10 | $4.10 | 99,900 | — | — |
| 2024-12-27 | $4.43 | $4.43 | 204,300 | — | — |
| 2024-12-26 | $4.77 | $4.77 | 187,900 | — | — |
| 2024-12-24 | $4.69 | $4.69 | 221,500 | — | — |
| 2024-12-23 | $4.58 | $4.58 | 309,000 | — | — |
| 2024-12-20 | $4.54 | $4.54 | 148,100 | — | — |
| 2024-12-19 | $4.44 | $4.44 | 253,300 | — | — |
| 2024-12-18 | $4.40 | $4.40 | 225,400 | — | — |
| 2024-12-17 | $4.65 | $4.65 | 255,600 | — | — |
| 2024-12-16 | $4.77 | $4.77 | 233,600 | — | — |
| 2024-12-13 | $4.77 | $4.77 | 227,800 | — | — |
| 2024-12-12 | $4.92 | $4.92 | 217,200 | — | — |
| 2024-12-11 | $4.91 | $4.91 | 197,600 | — | — |
| 2024-12-10 | $4.97 | $4.97 | 233,700 | — | — |
| 2024-12-09 | $5.02 | $5.02 | 477,100 | — | — |
| 2024-12-06 | $4.98 | $4.98 | 239,800 | — | — |
| 2024-12-05 | $4.82 | $4.82 | 210,100 | — | — |
| 2024-12-04 | $4.83 | $4.83 | 268,100 | — | — |
| 2024-12-03 | $4.68 | $4.68 | 393,800 | — | — |
| 2024-12-02 | $5.11 | $5.11 | 226,900 | — | — |
| 2024-11-29 | $5.02 | $5.02 | 259,700 | — | — |
| 2024-11-27 | $4.78 | $4.78 | 275,300 | — | — |
| 2024-11-26 | $4.74 | $4.74 | 421,800 | — | — |
| 2024-11-25 | $4.53 | $4.53 | 366,000 | — | — |
| 2024-11-22 | $4.51 | $4.51 | 360,200 | — | — |
| 2024-11-21 | $4.46 | $4.46 | 626,800 | — | — |
| 2024-11-20 | $4.40 | $4.40 | 557,100 | — | — |
| 2024-11-19 | $3.95 | $3.95 | 400,000 | — | — |
| 2024-11-18 | $3.89 | $3.89 | 400,200 | — | — |
| 2024-11-15 | $4.01 | $4.01 | 119,000 | — | — |
| 2024-11-14 | $4.00 | $4.00 | 266,900 | — | — |
| 2024-11-13 | $4.00 | $4.00 | 322,100 | — | — |
| 2024-11-12 | $3.90 | $3.90 | 330,300 | — | — |
| 2024-11-11 | $4.00 | $4.00 | 198,300 | — | — |
| 2024-11-08 | $3.90 | $3.90 | 124,800 | — | — |
| 2024-11-07 | $3.87 | $3.87 | 276,300 | — | — |
| 2024-11-06 | $3.90 | $3.90 | 212,200 | — | — |
| 2024-11-05 | $3.95 | $3.95 | 226,600 | — | — |
| 2024-11-04 | $3.80 | $3.80 | 317,700 | — | — |
| 2024-11-01 | $3.89 | $3.89 | 385,800 | — | — |
| 2024-10-31 | $3.80 | $3.80 | 185,900 | — | — |
| 2024-10-30 | $3.80 | $3.80 | 269,600 | — | — |
| 2024-10-29 | $3.72 | $3.72 | 293,100 | — | — |
| 2024-10-28 | $3.70 | $3.70 | 302,400 | — | — |
| 2024-10-25 | $3.50 | $3.50 | 475,000 | — | — |
| 2024-10-24 | $3.65 | $3.65 | 247,600 | — | — |
| 2024-10-23 | $3.67 | $3.67 | 194,300 | — | — |
| 2024-10-22 | $3.67 | $3.67 | 232,000 | — | — |
| 2024-10-21 | $3.65 | $3.65 | 131,100 | — | — |
| 2024-10-18 | $3.65 | $3.65 | 331,500 | — | — |
| 2024-10-17 | $3.58 | $3.58 | 212,500 | — | — |
| 2024-10-16 | $3.57 | $3.57 | 167,000 | — | — |
| 2024-10-15 | $3.45 | $3.45 | 315,600 | — | — |
| 2024-10-14 | $3.58 | $3.58 | 380,100 | — | — |
| 2024-10-11 | $3.76 | $3.76 | 320,100 | — | — |
| 2024-10-10 | $3.62 | $3.62 | 310,900 | — | — |
| 2024-10-09 | $3.36 | $3.36 | 263,900 | — | — |
| 2024-10-08 | $3.35 | $3.35 | 401,500 | — | — |
| 2024-10-07 | $3.40 | $3.40 | 392,200 | — | — |
| 2024-10-04 | $3.49 | $3.49 | 174,400 | — | — |
| 2024-10-03 | $3.41 | $3.41 | 200,300 | — | — |
| 2024-10-02 | $3.41 | $3.41 | 345,900 | — | — |
| 2024-10-01 | $3.46 | $3.46 | 339,100 | — | — |
| 2024-09-30 | $3.41 | $3.41 | 922,000 | — | — |
| 2024-09-27 | $3.37 | $3.37 | 376,900 | — | — |
| 2024-09-26 | $3.49 | $3.49 | 235,400 | — | — |
| 2024-09-25 | $3.30 | $3.30 | 128,800 | — | — |
| 2024-09-24 | $3.36 | $3.36 | 263,400 | — | — |
| 2024-09-23 | $3.18 | $3.18 | 116,100 | — | — |
| 2024-09-20 | $3.25 | $3.25 | 102,200 | — | — |
| 2024-09-19 | $3.24 | $3.24 | 138,300 | — | — |
| 2024-09-18 | $3.29 | $3.29 | 102,700 | — | — |
| 2024-09-17 | $3.24 | $3.24 | 53,800 | — | — |
| 2024-09-16 | $3.23 | $3.23 | 59,100 | — | — |
| 2024-09-13 | $3.16 | $3.16 | 123,900 | — | — |
| 2024-09-12 | $3.32 | $3.32 | 73,300 | — | — |
| 2024-09-11 | $3.26 | $3.26 | 112,200 | — | — |
| 2024-09-10 | $3.53 | $3.53 | 255,000 | — | — |
| 2024-09-09 | $3.32 | $3.32 | 104,600 | — | — |
| 2024-09-06 | $3.20 | $3.20 | 95,100 | — | — |
| 2024-09-05 | $3.25 | $3.25 | 190,600 | — | — |
| 2024-09-04 | $3.06 | $3.06 | 113,100 | — | — |
| 2024-09-03 | $3.17 | $3.17 | 60,500 | — | — |
| 2024-08-30 | $3.19 | $3.19 | 58,900 | — | — |
| 2024-08-29 | $3.14 | $3.14 | 82,800 | — | — |
| 2024-08-28 | $3.11 | $3.11 | 65,300 | — | — |
| 2024-08-27 | $3.06 | $3.06 | 96,500 | — | — |
| 2024-08-26 | $3.12 | $3.12 | 144,500 | — | — |
| 2024-08-23 | $3.35 | $3.35 | 151,100 | — | — |
| 2024-08-22 | $3.47 | $3.47 | 115,900 | — | — |
| 2024-08-21 | $3.58 | $3.58 | 162,500 | — | — |
| 2024-08-20 | $3.62 | $3.62 | 148,500 | — | — |
| 2024-08-19 | $3.74 | $3.74 | 123,800 | — | — |
| 2024-08-16 | $3.77 | $3.77 | 124,700 | — | — |
| 2024-08-15 | $3.78 | $3.78 | 126,700 | — | — |
| 2024-08-14 | $3.69 | $3.69 | 96,800 | — | — |
| 2024-08-13 | $3.66 | $3.66 | 76,400 | — | — |
| 2024-08-12 | $3.67 | $3.67 | 91,000 | — | — |
| 2024-08-09 | $3.65 | $3.65 | 87,900 | — | — |
| 2024-08-08 | $3.78 | $3.78 | 137,100 | — | — |
| 2024-08-07 | $3.60 | $3.60 | 99,200 | — | — |
| 2024-08-06 | $3.64 | $3.64 | 118,300 | — | — |
| 2024-08-05 | $3.73 | $3.73 | 139,200 | — | — |
| 2024-08-02 | $3.80 | $3.80 | 131,400 | — | — |
| 2024-08-01 | $3.85 | $3.85 | 100,200 | — | — |
| 2024-07-31 | $3.91 | $3.91 | 138,900 | — | — |
| 2024-07-30 | $3.91 | $3.91 | 153,300 | — | — |
| 2024-07-29 | $3.91 | $3.91 | 200,700 | — | — |
| 2024-07-26 | $3.80 | $3.80 | 190,600 | — | — |
| 2024-07-25 | $3.73 | $3.73 | 134,700 | — | — |
| 2024-07-24 | $3.54 | $3.54 | 135,100 | — | — |
| 2024-07-23 | $3.62 | $3.62 | 124,400 | — | — |
| 2024-07-22 | $3.56 | $3.56 | 141,300 | — | — |
| 2024-07-19 | $3.52 | $3.52 | 113,600 | — | — |
| 2024-07-18 | $3.29 | $3.29 | 213,600 | — | — |
| 2024-07-17 | $3.50 | $3.50 | 184,700 | — | — |
| 2024-07-16 | $3.66 | $3.66 | 196,500 | — | — |
| 2024-07-15 | $3.49 | $3.49 | 189,700 | — | — |
| 2024-07-12 | $3.49 | $3.49 | 180,300 | — | — |
| 2024-07-11 | $3.61 | $3.61 | 166,900 | — | — |
| 2024-07-10 | $3.58 | $3.58 | 196,500 | — | — |
| 2024-07-09 | $3.46 | $3.46 | 261,400 | — | — |
| 2024-07-08 | $3.46 | $3.46 | 181,100 | — | — |
| 2024-07-05 | $3.20 | $3.20 | 192,600 | — | — |
| 2024-07-03 | $3.18 | $3.18 | 178,600 | — | — |
| 2024-07-02 | $3.02 | $3.02 | 136,400 | — | — |
| 2024-07-01 | $2.96 | $2.96 | 140,700 | — | — |
| 2024-06-28 | $2.66 | $2.66 | 365,000 | — | — |
| 2024-06-27 | $2.91 | $2.91 | 219,800 | — | — |
| 2024-06-26 | $2.91 | $2.91 | 219,800 | — | — |
| 2024-06-25 | $2.79 | $2.79 | 470,200 | — | — |
| 2024-06-24 | $3.01 | $3.01 | 232,700 | — | — |
| 2024-06-21 | $3.11 | $3.11 | 172,500 | — | — |
| 2024-06-20 | $3.17 | $3.17 | 202,100 | — | — |
| 2024-06-18 | $3.19 | $3.19 | 173,000 | — | — |
| 2024-06-17 | $3.22 | $3.22 | 193,700 | — | — |
| 2024-06-14 | $3.33 | $3.33 | 227,400 | — | — |
| 2024-06-13 | $3.27 | $3.27 | 210,700 | — | — |
| 2024-06-12 | $3.20 | $3.20 | 201,400 | — | — |
| 2024-06-11 | $3.13 | $3.13 | 225,400 | — | — |
| 2024-06-10 | $2.86 | $2.86 | 250,900 | — | — |
| 2024-06-07 | $3.15 | $3.15 | 181,100 | — | — |
| 2024-06-06 | $3.35 | $3.35 | 250,600 | — | — |
| 2024-06-05 | $3.34 | $3.34 | 209,400 | — | — |
| 2024-06-04 | $3.06 | $3.06 | 221,100 | — | — |
| 2024-06-03 | $3.17 | $3.17 | 227,000 | — | — |
| 2024-05-31 | $3.40 | $3.40 | 222,500 | — | — |
| 2024-05-30 | $3.38 | $3.38 | 237,500 | — | — |
| 2024-05-29 | $3.15 | $3.15 | 539,700 | — | — |
| 2024-05-28 | $3.36 | $3.36 | 225,100 | — | — |
| 2024-05-24 | $3.40 | $3.40 | 422,300 | — | — |
| 2024-05-23 | $3.28 | $3.28 | 340,200 | — | — |
| 2024-05-22 | $3.28 | $3.28 | 988,400 | — | — |
| 2024-05-21 | $4.55 | $4.55 | 278,400 | — | — |
| 2024-05-20 | $4.46 | $4.46 | 223,700 | — | — |
| 2024-05-17 | $4.50 | $4.50 | 595,000 | — | — |
| 2024-05-16 | $4.38 | $4.38 | 293,900 | — | — |
| 2024-05-15 | $4.35 | $4.35 | 332,400 | — | — |
| 2024-05-14 | $4.55 | $4.55 | 264,400 | — | — |
| 2024-05-13 | $4.70 | $4.70 | 359,400 | — | — |
| 2024-05-10 | $4.54 | $4.54 | 359,000 | — | — |
| 2024-05-09 | $4.63 | $4.63 | 289,800 | — | — |
| 2024-05-08 | $4.32 | $4.32 | 278,300 | — | — |
| 2024-05-07 | $4.43 | $4.43 | 258,400 | — | — |
| 2024-05-06 | $4.36 | $4.36 | 319,500 | — | — |
| 2024-05-03 | $4.34 | $4.34 | 484,800 | — | — |
| 2024-05-02 | $4.21 | $4.21 | 281,800 | — | — |
| 2024-05-01 | $4.15 | $4.15 | 394,400 | — | — |
| 2024-04-30 | $4.37 | $4.37 | 276,000 | — | — |
| 2024-04-29 | $4.49 | $4.49 | 477,800 | — | — |
| 2024-04-26 | $4.84 | $4.84 | 563,000 | — | — |
| 2024-04-25 | $4.47 | $4.47 | 416,300 | — | — |
| 2024-04-24 | $4.24 | $4.24 | 329,200 | — | — |
| 2024-04-23 | $3.93 | $3.93 | 474,600 | — | — |
| 2024-04-22 | $3.80 | $3.80 | 309,800 | — | — |
| 2024-04-19 | $3.75 | $3.75 | 236,400 | — | — |
| 2024-04-18 | $3.58 | $3.58 | 323,100 | — | — |
| 2024-04-17 | $3.61 | $3.61 | 488,300 | — | — |
| 2024-04-16 | $3.60 | $3.60 | 444,300 | — | — |
| 2024-04-15 | $3.39 | $3.39 | 675,100 | — | — |
| 2024-04-12 | $3.01 | $3.01 | 217,400 | — | — |
| 2024-04-11 | $3.04 | $3.04 | 355,000 | — | — |
| 2024-04-10 | $3.10 | $3.10 | 357,100 | — | — |
| 2024-04-09 | $3.13 | $3.13 | 350,900 | — | — |
| 2024-04-08 | $3.07 | $3.07 | 465,400 | — | — |
| 2024-04-05 | $2.73 | $2.73 | 375,500 | — | — |
| 2024-04-04 | $2.68 | $2.68 | 234,600 | — | — |
| 2024-04-03 | $2.56 | $2.56 | 438,800 | — | — |
| 2024-04-02 | $2.57 | $2.57 | 439,100 | — | — |
| 2024-04-01 | $2.29 | $2.29 | 324,900 | — | — |
| 2024-03-28 | $2.11 | $2.11 | 466,300 | — | — |
| 2024-03-27 | $2.11 | $2.11 | 397,700 | — | — |
| 2024-03-26 | $2.03 | $2.03 | 528,000 | — | — |
| 2024-03-25 | $2.08 | $2.08 | 367,900 | — | — |
| 2024-03-22 | $2.13 | $2.13 | 450,900 | — | — |
| 2024-03-21 | $2.13 | $2.13 | 492,900 | — | — |
| 2024-03-20 | $2.15 | $2.15 | 697,200 | — | — |
| 2024-03-19 | $2.18 | $2.18 | 560,100 | — | — |
| 2024-03-18 | $2.28 | $2.28 | 694,500 | — | — |
| 2024-03-15 | $2.45 | $2.45 | 2,712,320 | — | — |
| 2024-03-14 | $2.81 | $2.81 | 233,680 | — | — |
| 2024-03-13 | $2.96 | $2.96 | 293,460 | — | — |
| 2024-03-12 | $2.82 | $2.82 | 491,480 | — | — |
| 2024-03-11 | $2.65 | $2.65 | 606,540 | — | — |
| 2024-03-08 | $2.62 | $2.62 | 762,800 | — | — |
| 2024-03-07 | $2.56 | $2.56 | 391,020 | — | — |
| 2024-03-06 | $2.75 | $2.75 | 619,980 | — | — |
| 2024-03-05 | $2.99 | $2.99 | 1,022,680 | — | — |
| 2024-03-04 | $2.78 | $2.78 | 478,900 | — | — |
| 2024-03-01 | $2.57 | $2.57 | 275,840 | — | — |
| 2024-02-29 | $2.53 | $2.53 | 274,160 | — | — |
| 2024-02-28 | $2.50 | $2.50 | 557,680 | — | — |
| 2024-02-27 | $2.50 | $2.50 | 1,504,220 | — | — |
| 2024-02-26 | $2.60 | $2.60 | 154,700 | — | — |
| 2024-02-23 | $2.65 | $2.65 | 274,660 | — | — |
| 2024-02-22 | $2.55 | $2.55 | 275,940 | — | — |
| 2024-02-21 | $2.72 | $2.72 | 272,680 | — | — |
| 2024-02-20 | $2.73 | $2.73 | 504,540 | — | — |
| 2024-02-16 | $2.96 | $2.96 | 275,700 | — | — |
| 2024-02-15 | $2.96 | $2.96 | 202,520 | — | — |
| 2024-02-14 | $2.93 | $2.93 | 118,860 | — | — |
| 2024-02-13 | $3.00 | $3.00 | 120,060 | — | — |
| 2024-02-12 | $3.15 | $3.15 | 131,640 | — | — |
| 2024-02-09 | $3.12 | $3.12 | 85,200 | — | — |
| 2024-02-08 | $3.17 | $3.17 | 92,080 | — | — |
| 2024-02-07 | $3.15 | $3.15 | 90,740 | — | — |
| 2024-02-06 | $3.19 | $3.18 | 118,960 | — | — |
| 2024-02-05 | $2.98 | $2.98 | 155,980 | — | — |
| 2024-02-02 | $3.09 | $3.09 | 113,420 | — | — |
| 2024-02-01 | $3.07 | $3.07 | 68,760 | — | — |
| 2024-01-31 | $3.10 | $3.10 | 126,680 | — | — |
| 2024-01-30 | $3.08 | $3.08 | 94,880 | — | — |
| 2024-01-29 | $3.06 | $3.06 | 116,160 | — | — |
| 2024-01-26 | $3.31 | $3.31 | 102,840 | — | — |
| 2024-01-25 | $3.59 | $3.59 | 126,700 | — | — |
| 2024-01-24 | $3.59 | $3.59 | 53,040 | — | — |
| 2024-01-23 | $3.48 | $3.48 | 57,860 | — | — |
| 2024-01-22 | $3.46 | $3.46 | 65,600 | — | — |
| 2024-01-19 | $3.38 | $3.38 | 156,080 | — | — |
| 2024-01-18 | $3.55 | $3.55 | 126,140 | — | — |
| 2024-01-17 | $3.57 | $3.57 | 66,660 | — | — |
| 2024-01-16 | $3.59 | $3.59 | 109,120 | — | — |
| 2024-01-12 | $3.66 | $3.66 | 73,000 | — | — |
| 2024-01-11 | $3.80 | $3.80 | 77,660 | — | — |
| 2024-01-10 | $3.68 | $3.68 | 103,600 | — | — |
| 2024-01-09 | $3.61 | $3.61 | 73,500 | — | — |
| 2024-01-08 | $3.74 | $3.74 | 100,040 | — | — |
| 2024-01-05 | $3.65 | $3.64 | 74,040 | — | — |
| 2024-01-04 | $3.85 | $3.85 | 75,680 | — | — |
| 2024-01-03 | $3.75 | $3.75 | 108,220 | — | — |
| 2024-01-02 | $3.76 | $3.76 | 110,640 | — | — |