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
- 2021-03-26 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 | $3.54 | $3.54 | 129,600 | — | — |
| 2024-12-30 | $3.62 | $3.62 | 204,100 | — | — |
| 2024-12-27 | $3.71 | $3.71 | 249,000 | — | — |
| 2024-12-26 | $3.60 | $3.60 | 219,400 | — | — |
| 2024-12-24 | $3.64 | $3.64 | 101,300 | — | — |
| 2024-12-23 | $3.64 | $3.64 | 172,400 | — | — |
| 2024-12-20 | $3.60 | $3.60 | 152,500 | — | — |
| 2024-12-19 | $3.63 | $3.63 | 134,200 | — | — |
| 2024-12-18 | $3.68 | $3.68 | 230,800 | — | — |
| 2024-12-17 | $3.84 | $3.84 | 687,800 | — | — |
| 2024-12-16 | $3.70 | $3.70 | 186,300 | — | — |
| 2024-12-13 | $3.76 | $3.76 | 118,500 | — | — |
| 2024-12-12 | $3.73 | $3.73 | 82,300 | — | — |
| 2024-12-11 | $3.82 | $3.82 | 309,700 | — | — |
| 2024-12-10 | $3.89 | $3.89 | 197,200 | — | — |
| 2024-12-09 | $3.92 | $3.92 | 548,100 | — | — |
| 2024-12-06 | $3.87 | $3.87 | 264,900 | — | — |
| 2024-12-05 | $3.75 | $3.75 | 252,600 | — | — |
| 2024-12-04 | $3.77 | $3.77 | 164,800 | — | — |
| 2024-12-03 | $3.76 | $3.76 | 178,000 | — | — |
| 2024-12-02 | $3.70 | $3.70 | 286,900 | — | — |
| 2024-11-29 | $3.59 | $3.59 | 432,700 | — | — |
| 2024-11-27 | $3.84 | $3.84 | 358,800 | — | — |
| 2024-11-26 | $3.60 | $3.60 | 286,500 | — | — |
| 2024-11-25 | $3.68 | $3.68 | 299,800 | — | — |
| 2024-11-22 | $3.60 | $3.60 | 134,200 | — | — |
| 2024-11-21 | $3.57 | $3.57 | 65,700 | — | — |
| 2024-11-20 | $3.65 | $3.65 | 148,600 | — | — |
| 2024-11-19 | $3.60 | $3.60 | 70,300 | — | — |
| 2024-11-18 | $3.51 | $3.51 | 431,600 | — | — |
| 2024-11-15 | $3.47 | $3.47 | 78,800 | — | — |
| 2024-11-14 | $3.53 | $3.53 | 269,900 | — | — |
| 2024-11-13 | $3.61 | $3.61 | 689,700 | — | — |
| 2024-11-12 | $3.17 | $3.17 | 260,000 | — | — |
| 2024-11-11 | $3.34 | $3.34 | 201,700 | — | — |
| 2024-11-08 | $3.35 | $3.35 | 419,700 | — | — |
| 2024-11-07 | $3.45 | $3.45 | 549,700 | — | — |
| 2024-11-06 | $3.51 | $3.51 | 268,100 | — | — |
| 2024-11-05 | $3.55 | $3.55 | 192,600 | — | — |
| 2024-11-04 | $3.41 | $3.41 | 244,400 | — | — |
| 2024-11-01 | $3.56 | $3.56 | 217,400 | — | — |
| 2024-10-31 | $3.57 | $3.57 | 105,500 | — | — |
| 2024-10-30 | $3.58 | $3.58 | 226,500 | — | — |
| 2024-10-29 | $3.66 | $3.66 | 322,100 | — | — |
| 2024-10-28 | $3.69 | $3.69 | 369,000 | — | — |
| 2024-10-25 | $3.58 | $3.58 | 150,400 | — | — |
| 2024-10-24 | $3.56 | $3.56 | 273,000 | — | — |
| 2024-10-23 | $3.50 | $3.50 | 198,800 | — | — |
| 2024-10-22 | $3.57 | $3.57 | 234,600 | — | — |
| 2024-10-21 | $3.63 | $3.63 | 178,700 | — | — |
| 2024-10-18 | $3.65 | $3.65 | 263,800 | — | — |
| 2024-10-17 | $3.47 | $3.47 | 549,000 | — | — |
| 2024-10-16 | $3.66 | $3.66 | 233,200 | — | — |
| 2024-10-15 | $3.61 | $3.61 | 513,900 | — | — |
| 2024-10-14 | $3.76 | $3.76 | 402,100 | — | — |
| 2024-10-11 | $3.94 | $3.94 | 533,800 | — | — |
| 2024-10-10 | $3.88 | $3.88 | 592,400 | — | — |
| 2024-10-09 | $4.08 | $4.08 | 453,900 | — | — |
| 2024-10-08 | $4.16 | $4.16 | 984,000 | — | — |
| 2024-10-07 | $4.66 | $4.66 | 980,800 | — | — |
| 2024-10-04 | $4.80 | $4.80 | 1,500,700 | — | — |
| 2024-10-03 | $4.25 | $4.25 | 806,000 | — | — |
| 2024-10-02 | $4.10 | $4.10 | 1,710,200 | — | — |
| 2024-10-01 | $4.10 | $4.10 | 796,100 | — | — |
| 2024-09-30 | $3.85 | $3.85 | 1,807,000 | — | — |
| 2024-09-27 | $3.90 | $3.90 | 1,386,900 | — | — |
| 2024-09-26 | $3.52 | $3.52 | 1,872,100 | — | — |
| 2024-09-25 | $3.32 | $3.32 | 238,500 | — | — |
| 2024-09-24 | $3.45 | $3.45 | 616,200 | — | — |
| 2024-09-23 | $3.25 | $3.25 | 80,200 | — | — |
| 2024-09-20 | $3.24 | $3.24 | 229,300 | — | — |
| 2024-09-19 | $3.25 | $3.25 | 238,900 | — | — |
| 2024-09-18 | $3.25 | $3.25 | 65,100 | — | — |
| 2024-09-17 | $3.30 | $3.30 | 132,500 | — | — |
| 2024-09-16 | $3.26 | $3.26 | 64,000 | — | — |
| 2024-09-13 | $3.30 | $3.30 | 81,100 | — | — |
| 2024-09-12 | $3.30 | $3.30 | 72,700 | — | — |
| 2024-09-11 | $3.35 | $3.35 | 57,400 | — | — |
| 2024-09-10 | $3.32 | $3.32 | 92,400 | — | — |
| 2024-09-09 | $3.36 | $3.36 | 166,700 | — | — |
| 2024-09-06 | $3.21 | $3.21 | 125,800 | — | — |
| 2024-09-05 | $3.43 | $3.43 | 338,300 | — | — |
| 2024-09-04 | $3.36 | $3.36 | 169,900 | — | — |
| 2024-09-03 | $3.20 | $3.20 | 101,400 | — | — |
| 2024-08-30 | $3.31 | $3.31 | 204,700 | — | — |
| 2024-08-29 | $3.26 | $3.26 | 327,100 | — | — |
| 2024-08-28 | $3.20 | $3.20 | 195,200 | — | — |
| 2024-08-27 | $3.25 | $3.25 | 117,800 | — | — |
| 2024-08-26 | $3.32 | $3.32 | 451,300 | — | — |
| 2024-08-23 | $3.12 | $3.12 | 482,900 | — | — |
| 2024-08-22 | $3.08 | $3.08 | 165,300 | — | — |
| 2024-08-21 | $3.11 | $3.11 | 240,300 | — | — |
| 2024-08-20 | $3.08 | $3.08 | 140,500 | — | — |
| 2024-08-19 | $3.14 | $3.14 | 202,300 | — | — |
| 2024-08-16 | $3.08 | $3.08 | 178,400 | — | — |
| 2024-08-15 | $3.06 | $3.06 | 170,800 | — | — |
| 2024-08-14 | $3.07 | $3.07 | 164,800 | — | — |
| 2024-08-13 | $3.11 | $3.11 | 173,900 | — | — |
| 2024-08-12 | $3.09 | $3.09 | 134,100 | — | — |
| 2024-08-09 | $3.12 | $3.12 | 99,700 | — | — |
| 2024-08-08 | $3.18 | $3.18 | 168,800 | — | — |
| 2024-08-07 | $3.13 | $3.13 | 175,100 | — | — |
| 2024-08-06 | $3.19 | $3.19 | 317,300 | — | — |
| 2024-08-05 | $3.15 | $3.15 | 230,700 | — | — |
| 2024-08-02 | $3.21 | $3.21 | 271,300 | — | — |
| 2024-08-01 | $3.17 | $3.17 | 107,500 | — | — |
| 2024-07-31 | $3.30 | $3.30 | 187,900 | — | — |
| 2024-07-30 | $3.26 | $3.26 | 259,500 | — | — |
| 2024-07-29 | $3.25 | $3.25 | 328,100 | — | — |
| 2024-07-26 | $3.18 | $3.18 | 323,800 | — | — |
| 2024-07-25 | $3.19 | $3.19 | 343,400 | — | — |
| 2024-07-24 | $3.30 | $3.30 | 264,300 | — | — |
| 2024-07-23 | $3.31 | $3.31 | 182,400 | — | — |
| 2024-07-22 | $3.27 | $3.27 | 341,400 | — | — |
| 2024-07-19 | $3.34 | $3.34 | 1,102,200 | — | — |
| 2024-07-18 | $3.06 | $3.06 | 257,400 | — | — |
| 2024-07-17 | $3.21 | $3.21 | 212,700 | — | — |
| 2024-07-16 | $3.22 | $3.22 | 477,800 | — | — |
| 2024-07-15 | $3.12 | $3.12 | 306,200 | — | — |
| 2024-07-12 | $3.09 | $3.09 | 311,100 | — | — |
| 2024-07-11 | $3.31 | $3.31 | 581,300 | — | — |
| 2024-07-10 | $3.13 | $3.13 | 207,500 | — | — |
| 2024-07-09 | $3.21 | $3.21 | 287,500 | — | — |
| 2024-07-08 | $3.08 | $3.08 | 293,700 | — | — |
| 2024-07-05 | $3.20 | $3.20 | 759,200 | — | — |
| 2024-07-03 | $3.02 | $3.02 | 1,280,800 | — | — |
| 2024-07-02 | $2.73 | $2.73 | 364,600 | — | — |
| 2024-07-01 | $2.73 | $2.73 | 387,700 | — | — |
| 2024-06-28 | $2.73 | $2.73 | 311,100 | — | — |
| 2024-06-27 | $2.59 | $2.59 | 409,700 | — | — |
| 2024-06-26 | $2.83 | $2.83 | 339,400 | — | — |
| 2024-06-25 | $2.85 | $2.85 | 257,200 | — | — |
| 2024-06-24 | $2.91 | $2.91 | 258,200 | — | — |
| 2024-06-21 | $2.85 | $2.85 | 224,200 | — | — |
| 2024-06-20 | $2.83 | $2.83 | 393,400 | — | — |
| 2024-06-18 | $2.92 | $2.92 | 847,300 | — | — |
| 2024-06-17 | $2.96 | $2.96 | 547,000 | — | — |
| 2024-06-14 | $3.00 | $3.00 | 275,300 | — | — |
| 2024-06-13 | $3.03 | $3.03 | 473,700 | — | — |
| 2024-06-12 | $3.10 | $3.10 | 641,000 | — | — |
| 2024-06-11 | $3.18 | $3.18 | 509,000 | — | — |
| 2024-06-10 | $3.41 | $3.41 | 227,100 | — | — |
| 2024-06-07 | $3.39 | $3.39 | 504,600 | — | — |
| 2024-06-06 | $3.46 | $3.46 | 547,600 | — | — |
| 2024-06-05 | $3.30 | $3.30 | 284,300 | — | — |
| 2024-06-04 | $3.22 | $3.22 | 288,200 | — | — |
| 2024-06-03 | $3.25 | $3.25 | 308,700 | — | — |
| 2024-05-31 | $3.26 | $3.26 | 1,826,400 | — | — |
| 2024-05-30 | $3.34 | $3.34 | 484,100 | — | — |
| 2024-05-29 | $3.30 | $3.30 | 508,700 | — | — |
| 2024-05-28 | $3.36 | $3.36 | 518,600 | — | — |
| 2024-05-24 | $3.49 | $3.49 | 867,700 | — | — |
| 2024-05-23 | $3.63 | $3.63 | 574,600 | — | — |
| 2024-05-22 | $3.85 | $3.85 | 731,900 | — | — |
| 2024-05-21 | $3.93 | $3.93 | 549,300 | — | — |
| 2024-05-20 | $4.05 | $4.05 | 847,700 | — | — |
| 2024-05-17 | $4.25 | $4.25 | 1,147,400 | — | — |
| 2024-05-16 | $3.92 | $3.92 | 569,700 | — | — |
| 2024-05-15 | $3.70 | $3.70 | 646,500 | — | — |
| 2024-05-14 | $3.92 | $3.92 | 846,500 | — | — |
| 2024-05-13 | $3.64 | $3.64 | 903,700 | — | — |
| 2024-05-10 | $3.88 | $3.88 | 316,900 | — | — |
| 2024-05-09 | $4.03 | $4.03 | 224,383 | — | — |
| 2024-05-08 | $3.93 | $3.93 | 178,000 | — | — |
| 2024-05-07 | $3.92 | $3.92 | 173,600 | — | — |
| 2024-05-06 | $3.97 | $3.97 | 202,183 | — | — |
| 2024-05-03 | $4.07 | $4.07 | 261,933 | — | — |
| 2024-05-02 | $3.96 | $3.96 | 554,967 | — | — |
| 2024-05-01 | $3.97 | $3.97 | 114,550 | — | — |
| 2024-04-30 | $4.07 | $4.07 | 103,667 | — | — |
| 2024-04-29 | $4.11 | $4.11 | 217,117 | — | — |
| 2024-04-26 | $3.96 | $3.96 | 71,083 | — | — |
| 2024-04-25 | $3.90 | $3.90 | 85,500 | — | — |
| 2024-04-24 | $4.02 | $4.02 | 229,117 | — | — |
| 2024-04-23 | $3.82 | $3.82 | 148,483 | — | — |
| 2024-04-22 | $3.63 | $3.63 | 269,767 | — | — |
| 2024-04-19 | $3.71 | $3.71 | 225,700 | — | — |
| 2024-04-18 | $4.05 | $4.05 | 258,933 | — | — |
| 2024-04-17 | $3.95 | $3.95 | 242,983 | — | — |
| 2024-04-16 | $3.84 | $3.84 | 336,350 | — | — |
| 2024-04-15 | $4.03 | $4.03 | 108,067 | — | — |
| 2024-04-12 | $4.20 | $4.20 | 74,167 | — | — |
| 2024-04-11 | $4.32 | $4.32 | 191,800 | — | — |
| 2024-04-10 | $4.29 | $4.29 | 145,367 | — | — |
| 2024-04-09 | $4.30 | $4.30 | 87,233 | — | — |
| 2024-04-08 | $4.28 | $4.28 | 26,217 | — | — |
| 2024-04-05 | $4.21 | $4.21 | 72,917 | — | — |
| 2024-04-04 | $4.42 | $4.42 | 136,817 | — | — |
| 2024-04-03 | $4.59 | $4.59 | 533,383 | — | — |
| 2024-04-02 | $4.38 | $4.38 | 324,750 | — | — |
| 2024-04-01 | $4.26 | $4.26 | 134,400 | — | — |
| 2024-03-28 | $4.10 | $4.10 | 309,117 | — | — |
| 2024-03-27 | $4.20 | $4.20 | 171,050 | — | — |
| 2024-03-26 | $4.19 | $4.19 | 321,433 | — | — |
| 2024-03-25 | $4.28 | $4.28 | 225,350 | — | — |
| 2024-03-22 | $4.26 | $4.26 | 272,650 | — | — |
| 2024-03-21 | $4.40 | $4.40 | 301,600 | — | — |
| 2024-03-20 | $4.48 | $4.48 | 111,567 | — | — |
| 2024-03-19 | $4.44 | $4.44 | 111,817 | — | — |
| 2024-03-18 | $4.55 | $4.55 | 143,300 | — | — |
| 2024-03-15 | $4.74 | $4.74 | 97,283 | — | — |
| 2024-03-14 | $4.44 | $4.44 | 119,217 | — | — |
| 2024-03-13 | $4.56 | $4.56 | 149,167 | — | — |
| 2024-03-12 | $4.70 | $4.70 | 240,683 | — | — |
| 2024-03-11 | $4.56 | $4.56 | 191,367 | — | — |
| 2024-03-08 | $4.51 | $4.51 | 76,200 | — | — |
| 2024-03-07 | $4.56 | $4.56 | 113,950 | — | — |
| 2024-03-06 | $4.50 | $4.50 | 75,183 | — | — |
| 2024-03-05 | $4.37 | $4.37 | 94,717 | — | — |
| 2024-03-04 | $4.66 | $4.66 | 106,033 | — | — |
| 2024-03-01 | $4.74 | $4.74 | 385,050 | — | — |
| 2024-02-29 | $4.79 | $4.79 | 236,083 | — | — |
| 2024-02-28 | $4.71 | $4.71 | 79,750 | — | — |
| 2024-02-27 | $4.89 | $4.89 | 177,167 | — | — |
| 2024-02-26 | $4.92 | $4.92 | 299,633 | — | — |
| 2024-02-23 | $4.61 | $4.61 | 99,883 | — | — |
| 2024-02-22 | $4.52 | $4.52 | 65,517 | — | — |
| 2024-02-21 | $4.54 | $4.54 | 57,883 | — | — |
| 2024-02-20 | $4.64 | $4.64 | 109,917 | — | — |
| 2024-02-16 | $4.64 | $4.64 | 61,933 | — | — |
| 2024-02-15 | $4.63 | $4.63 | 263,850 | — | — |
| 2024-02-14 | $4.38 | $4.38 | 106,800 | — | — |
| 2024-02-13 | $4.29 | $4.29 | 42,250 | — | — |
| 2024-02-12 | $4.48 | $4.48 | 101,667 | — | — |
| 2024-02-09 | $4.40 | $4.40 | 78,783 | — | — |
| 2024-02-08 | $4.33 | $4.33 | 101,100 | — | — |
| 2024-02-07 | $4.42 | $4.42 | 315,000 | — | — |
| 2024-02-06 | $4.56 | $4.56 | 260,933 | — | — |
| 2024-02-05 | $4.26 | $4.26 | 111,750 | — | — |
| 2024-02-02 | $4.62 | $4.62 | 79,650 | — | — |
| 2024-02-01 | $4.68 | $4.68 | 195,867 | — | — |
| 2024-01-31 | $4.67 | $4.67 | 593,367 | — | — |
| 2024-01-30 | $4.46 | $4.46 | 374,683 | — | — |
| 2024-01-29 | $4.74 | $4.74 | 170,800 | — | — |
| 2024-01-26 | $5.11 | $5.11 | 221,300 | — | — |
| 2024-01-25 | $5.12 | $5.12 | 527,283 | — | — |
| 2024-01-24 | $5.06 | $5.06 | 571,833 | — | — |
| 2024-01-23 | $4.99 | $4.99 | 700,633 | — | — |
| 2024-01-22 | $4.77 | $4.77 | 675,033 | — | — |
| 2024-01-19 | $4.85 | $4.85 | 371,717 | — | — |
| 2024-01-18 | $4.92 | $4.92 | 609,200 | — | — |
| 2024-01-17 | $4.74 | $4.74 | 561,000 | — | — |
| 2024-01-16 | $4.80 | $4.80 | 1,019,717 | — | — |
| 2024-01-12 | $5.24 | $5.24 | 711,450 | — | — |
| 2024-01-11 | $5.24 | $5.24 | 585,767 | — | — |
| 2024-01-10 | $5.16 | $5.16 | 504,750 | — | — |
| 2024-01-09 | $5.22 | $5.22 | 572,033 | — | — |
| 2024-01-08 | $5.27 | $5.27 | 1,481,050 | — | — |
| 2024-01-05 | $5.10 | $5.10 | 254,317 | — | — |
| 2024-01-04 | $5.27 | $5.27 | 723,967 | — | — |
| 2024-01-03 | $5.37 | $5.37 | 318,733 | — | — |
| 2024-01-02 | $5.33 | $5.33 | 393,333 | — | — |