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
- 2018-06-08 to 2026-09-03
- 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 | $2.10 | $2.10 | 200,900 | — | — |
| 2024-12-30 | $3.41 | $3.41 | 471,800 | — | — |
| 2024-12-27 | $3.47 | $3.47 | 6,741,600 | — | — |
| 2024-12-26 | $2.24 | $2.24 | 221,900 | — | — |
| 2024-12-24 | $1.75 | $1.75 | 237,700 | — | — |
| 2024-12-23 | $1.47 | $1.47 | 2,400 | — | — |
| 2024-12-20 | $1.41 | $1.41 | 12,000 | — | — |
| 2024-12-19 | $1.40 | $1.40 | 10,500 | — | — |
| 2024-12-18 | $1.49 | $1.49 | 3,800 | — | — |
| 2024-12-17 | $1.48 | $1.48 | 8,900 | — | — |
| 2024-12-16 | $1.58 | $1.58 | 22,800 | — | — |
| 2024-12-13 | $1.71 | $1.71 | 9,700 | — | — |
| 2024-12-12 | $1.85 | $1.85 | 8,700 | — | — |
| 2024-12-11 | $1.79 | $1.79 | 20,500 | — | — |
| 2024-12-10 | $1.80 | $1.80 | 11,800 | — | — |
| 2024-12-09 | $1.86 | $1.86 | 27,300 | — | — |
| 2024-12-06 | $1.80 | $1.80 | 25,500 | — | — |
| 2024-12-05 | $1.88 | $1.88 | 43,200 | — | — |
| 2024-12-04 | $1.82 | $1.82 | 212,100 | — | — |
| 2024-12-03 | $1.92 | $1.92 | 2,226,800 | — | — |
| 2024-12-02 | $1.63 | $1.63 | 20,900 | — | — |
| 2024-11-29 | $1.80 | $1.80 | 21,000 | — | — |
| 2024-11-27 | $1.97 | $1.97 | 239,900 | — | — |
| 2024-11-26 | $1.78 | $1.78 | 201,600 | — | — |
| 2024-11-25 | $1.45 | $1.45 | 8,600 | — | — |
| 2024-11-22 | $1.47 | $1.47 | 6,500 | — | — |
| 2024-11-21 | $1.43 | $1.43 | 15,400 | — | — |
| 2024-11-20 | $1.34 | $1.34 | 1,500 | — | — |
| 2024-11-19 | $1.34 | $1.34 | 6,100 | — | — |
| 2024-11-18 | $1.39 | $1.39 | 10,100 | — | — |
| 2024-11-15 | $1.40 | $1.40 | 13,300 | — | — |
| 2024-11-14 | $1.45 | $1.45 | 6,900 | — | — |
| 2024-11-13 | $1.39 | $1.39 | 8,000 | — | — |
| 2024-11-12 | $1.48 | $1.48 | 5,100 | — | — |
| 2024-11-11 | $1.54 | $1.54 | 17,800 | — | — |
| 2024-11-08 | $1.55 | $1.55 | 21,700 | — | — |
| 2024-11-07 | $1.40 | $1.40 | 14,500 | — | — |
| 2024-11-06 | $1.29 | $1.29 | 57,400 | — | — |
| 2024-11-05 | $1.57 | $1.57 | 3,900 | — | — |
| 2024-11-04 | $1.57 | $1.57 | 7,400 | — | — |
| 2024-11-01 | $1.56 | $1.56 | 5,600 | — | — |
| 2024-10-31 | $1.60 | $1.60 | 15,400 | — | — |
| 2024-10-30 | $1.63 | $1.63 | 4,800 | — | — |
| 2024-10-29 | $1.71 | $1.71 | 21,700 | — | — |
| 2024-10-28 | $1.74 | $1.74 | 17,600 | — | — |
| 2024-10-25 | $1.72 | $1.72 | 58,000 | — | — |
| 2024-10-24 | $1.76 | $1.76 | 33,200 | — | — |
| 2024-10-23 | $1.91 | $1.91 | 64,900 | — | — |
| 2024-10-22 | $2.09 | $2.09 | 120,500 | — | — |
| 2024-10-21 | $1.90 | $1.90 | 23,900 | — | — |
| 2024-10-18 | $1.91 | $1.91 | 33,500 | — | — |
| 2024-10-17 | $1.89 | $1.89 | 44,500 | — | — |
| 2024-10-16 | $1.81 | $1.81 | 56,500 | — | — |
| 2024-10-15 | $1.99 | $1.99 | 86,100 | — | — |
| 2024-10-14 | $1.84 | $1.84 | 46,900 | — | — |
| 2024-10-11 | $1.94 | $1.94 | 151,600 | — | — |
| 2024-10-10 | $2.01 | $2.01 | 388,700 | — | — |
| 2024-10-09 | $2.82 | $2.82 | 515,900 | — | — |
| 2024-10-08 | $4.18 | $4.18 | 6,291,600 | — | — |
| 2024-10-07 | $4.02 | $4.02 | 38,902,200 | — | — |
| 2024-10-04 | $1.23 | $1.23 | 6,100 | — | — |
| 2024-10-03 | $1.30 | $1.30 | 6,200 | — | — |
| 2024-10-02 | $1.26 | $1.26 | 13,700 | — | — |
| 2024-10-01 | $1.17 | $1.17 | 21,700 | — | — |
| 2024-09-30 | $1.29 | $1.29 | 86,200 | — | — |
| 2024-09-27 | $1.09 | $1.09 | 500 | — | — |
| 2024-09-26 | $1.09 | $1.09 | 8,300 | — | — |
| 2024-09-25 | $1.06 | $1.06 | 900 | — | — |
| 2024-09-24 | $1.09 | $1.09 | 2,700 | — | — |
| 2024-09-23 | $1.05 | $1.05 | 1,100 | — | — |
| 2024-09-20 | $1.09 | $1.09 | 5,500 | — | — |
| 2024-09-19 | $1.04 | $1.04 | 10,300 | — | — |
| 2024-09-18 | $1.10 | $1.10 | 29,000 | — | — |
| 2024-09-17 | $1.20 | $1.20 | 6,700 | — | — |
| 2024-09-16 | $1.30 | $1.30 | 2,900 | — | — |
| 2024-09-13 | $1.27 | $1.27 | 6,200 | — | — |
| 2024-09-12 | $1.20 | $1.20 | 35,700 | — | — |
| 2024-09-11 | $1.30 | $1.30 | 34,900 | — | — |
| 2024-09-10 | $1.08 | $1.08 | 2,600 | — | — |
| 2024-09-09 | $1.13 | $1.13 | 500 | — | — |
| 2024-09-06 | $1.15 | $1.15 | 7,700 | — | — |
| 2024-09-05 | $1.14 | $1.14 | 1,600 | — | — |
| 2024-09-04 | $1.17 | $1.17 | 2,900 | — | — |
| 2024-09-03 | $1.14 | $1.14 | 16,100 | — | — |
| 2024-08-30 | $1.30 | $1.30 | 12,000 | — | — |
| 2024-08-29 | $1.25 | $1.25 | 2,400 | — | — |
| 2024-08-28 | $1.48 | $1.48 | 0 | — | — |
| 2024-08-27 | $1.48 | $1.48 | 2,300 | — | — |
| 2024-08-26 | $1.36 | $1.36 | 8,100 | — | — |
| 2024-08-23 | $1.32 | $1.32 | 16,600 | — | — |
| 2024-08-22 | $1.32 | $1.32 | 21,900 | — | — |
| 2024-08-21 | $1.42 | $1.42 | 93,700 | — | — |
| 2024-08-20 | $1.03 | $1.03 | 3,100 | — | — |
| 2024-08-19 | $1.07 | $1.07 | 4,200 | — | — |
| 2024-08-16 | $1.22 | $1.22 | 2,200 | — | — |
| 2024-08-15 | $1.19 | $1.19 | 900 | — | — |
| 2024-08-14 | $1.08 | $1.08 | 0 | — | — |
| 2024-08-13 | $1.08 | $1.08 | 500 | — | — |
| 2024-08-12 | $1.08 | $1.08 | 900 | — | — |
| 2024-08-09 | $1.11 | $1.11 | 400 | — | — |
| 2024-08-08 | $1.12 | $1.12 | 0 | — | — |
| 2024-08-07 | $1.12 | $1.12 | 800 | — | — |
| 2024-08-06 | $1.14 | $1.14 | 500 | — | — |
| 2024-08-05 | $1.16 | $1.16 | 1,900 | — | — |
| 2024-08-02 | $1.20 | $1.20 | 3,900 | — | — |
| 2024-08-01 | $1.20 | $1.20 | 600 | — | — |
| 2024-07-31 | $1.21 | $1.21 | 3,100 | — | — |
| 2024-07-30 | $1.29 | $1.29 | 200 | — | — |
| 2024-07-29 | $1.28 | $1.28 | 300 | — | — |
| 2024-07-26 | $1.25 | $1.25 | 6,800 | — | — |
| 2024-07-25 | $1.29 | $1.29 | 700 | — | — |
| 2024-07-24 | $1.28 | $1.28 | 0 | — | — |
| 2024-07-23 | $1.28 | $1.28 | 1,600 | — | — |
| 2024-07-22 | $1.31 | $1.31 | 400 | — | — |
| 2024-07-19 | $1.30 | $1.30 | 0 | — | — |
| 2024-07-18 | $1.30 | $1.30 | 600 | — | — |
| 2024-07-17 | $1.28 | $1.28 | 9,200 | — | — |
| 2024-07-16 | $1.36 | $1.36 | 4,100 | — | — |
| 2024-07-15 | $1.34 | $1.34 | 600 | — | — |
| 2024-07-12 | $1.32 | $1.32 | 3,100 | — | — |
| 2024-07-11 | $1.24 | $1.24 | 900 | — | — |
| 2024-07-10 | $1.21 | $1.21 | 9,600 | — | — |
| 2024-07-09 | $1.20 | $1.20 | 4,700 | — | — |
| 2024-07-08 | $1.20 | $1.20 | 200 | — | — |
| 2024-07-05 | $1.20 | $1.20 | 300 | — | — |
| 2024-07-03 | $1.21 | $1.21 | 500 | — | — |
| 2024-07-02 | $1.21 | $1.21 | 400 | — | — |
| 2024-07-01 | $1.21 | $1.21 | 2,000 | — | — |
| 2024-06-28 | $1.20 | $1.20 | 2,800 | — | — |
| 2024-06-27 | $1.21 | $1.21 | 400 | — | — |
| 2024-06-26 | $1.20 | $1.20 | 4,900 | — | — |
| 2024-06-25 | $1.24 | $1.24 | 12,000 | — | — |
| 2024-06-24 | $1.24 | $1.24 | 6,300 | — | — |
| 2024-06-21 | $1.21 | $1.21 | 0 | — | — |
| 2024-06-20 | $1.21 | $1.21 | 5,100 | — | — |
| 2024-06-18 | $1.29 | $1.29 | 400 | — | — |
| 2024-06-17 | $1.30 | $1.30 | 300 | — | — |
| 2024-06-14 | $1.30 | $1.30 | 5,200 | — | — |
| 2024-06-13 | $1.28 | $1.28 | 700 | — | — |
| 2024-06-12 | $1.28 | $1.28 | 4,400 | — | — |
| 2024-06-11 | $1.30 | $1.30 | 800 | — | — |
| 2024-06-10 | $1.32 | $1.32 | 14,000 | — | — |
| 2024-06-07 | $1.38 | $1.38 | 13,000 | — | — |
| 2024-06-06 | $1.38 | $1.38 | 38,400 | — | — |
| 2024-06-05 | $1.38 | $1.38 | 15,300 | — | — |
| 2024-06-04 | $1.30 | $1.30 | 13,100 | — | — |
| 2024-06-03 | $1.33 | $1.33 | 4,300 | — | — |
| 2024-05-31 | $1.29 | $1.29 | 9,700 | — | — |
| 2024-05-30 | $1.28 | $1.28 | 1,700 | — | — |
| 2024-05-29 | $1.22 | $1.22 | 16,300 | — | — |
| 2024-05-28 | $1.35 | $1.35 | 28,200 | — | — |
| 2024-05-24 | $1.46 | $1.46 | 29,300 | — | — |
| 2024-05-23 | $1.33 | $1.33 | 8,900 | — | — |
| 2024-05-22 | $1.40 | $1.40 | 9,100 | — | — |
| 2024-05-21 | $1.47 | $1.47 | 21,600 | — | — |
| 2024-05-20 | $1.51 | $1.51 | 65,000 | — | — |
| 2024-05-17 | $1.40 | $1.40 | 9,000 | — | — |
| 2024-05-16 | $1.34 | $1.34 | 5,200 | — | — |
| 2024-05-15 | $1.36 | $1.36 | 5,300 | — | — |
| 2024-05-14 | $1.34 | $1.34 | 5,600 | — | — |
| 2024-05-13 | $1.35 | $1.35 | 5,700 | — | — |
| 2024-05-10 | $1.31 | $1.31 | 21,400 | — | — |
| 2024-05-09 | $1.41 | $1.41 | 12,600 | — | — |
| 2024-05-08 | $1.49 | $1.49 | 20,400 | — | — |
| 2024-05-07 | $1.52 | $1.52 | 121,400 | — | — |
| 2024-05-06 | $1.69 | $1.69 | 500 | — | — |
| 2024-05-03 | $1.66 | $1.66 | 1,700 | — | — |
| 2024-05-02 | $1.78 | $1.78 | 17,100 | — | — |
| 2024-05-01 | $1.77 | $1.77 | 2,200 | — | — |
| 2024-04-30 | $1.73 | $1.73 | 5,400 | — | — |
| 2024-04-29 | $1.72 | $1.72 | 3,400 | — | — |
| 2024-04-26 | $1.74 | $1.74 | 6,200 | — | — |
| 2024-04-25 | $1.78 | $1.78 | 4,800 | — | — |
| 2024-04-24 | $1.83 | $1.83 | 5,700 | — | — |
| 2024-04-23 | $1.74 | $1.74 | 1,500 | — | — |
| 2024-04-22 | $1.74 | $1.73 | 3,400 | — | — |
| 2024-04-19 | $1.73 | $1.73 | 18,200 | — | — |
| 2024-04-18 | $1.59 | $1.59 | 2,800 | — | — |
| 2024-04-17 | $1.61 | $1.61 | 9,900 | — | — |
| 2024-04-16 | $1.52 | $1.52 | 32,200 | — | — |
| 2024-04-15 | $1.65 | $1.65 | 3,100 | — | — |
| 2024-04-12 | $1.62 | $1.62 | 3,500 | — | — |
| 2024-04-11 | $1.65 | $1.65 | 1,900 | — | — |
| 2024-04-10 | $1.63 | $1.63 | 20,600 | — | — |
| 2024-04-09 | $1.64 | $1.64 | 29,000 | — | — |
| 2024-04-08 | $1.69 | $1.69 | 24,700 | — | — |
| 2024-04-05 | $1.66 | $1.66 | 1,300 | — | — |
| 2024-04-04 | $1.67 | $1.67 | 7,400 | — | — |
| 2024-04-03 | $1.66 | $1.66 | 4,200 | — | — |
| 2024-04-02 | $1.73 | $1.73 | 17,100 | — | — |
| 2024-04-01 | $1.73 | $1.73 | 7,800 | — | — |
| 2024-03-28 | $1.72 | $1.72 | 7,700 | — | — |
| 2024-03-27 | $1.58 | $1.58 | 14,400 | — | — |
| 2024-03-26 | $1.98 | $1.98 | 32,500 | — | — |
| 2024-03-25 | $2.25 | $2.25 | 75,500 | — | — |
| 2024-03-22 | $2.00 | $2.00 | 21,700 | — | — |
| 2024-03-21 | $1.94 | $1.94 | 28,900 | — | — |
| 2024-03-20 | $1.97 | $1.97 | 92,600 | — | — |
| 2024-03-19 | $1.66 | $1.66 | 15,000 | — | — |
| 2024-03-18 | $1.71 | $1.71 | 18,000 | — | — |
| 2024-03-15 | $1.78 | $1.78 | 7,200 | — | — |
| 2024-03-14 | $1.71 | $1.71 | 23,800 | — | — |
| 2024-03-13 | $1.75 | $1.75 | 27,400 | — | — |
| 2024-03-12 | $2.02 | $2.02 | 72,700 | — | — |
| 2024-03-11 | $2.14 | $2.14 | 37,900 | — | — |
| 2024-03-08 | $1.70 | $1.70 | 10,800 | — | — |
| 2024-03-07 | $1.78 | $1.78 | 29,400 | — | — |
| 2024-03-06 | $1.74 | $1.74 | 103,500 | — | — |
| 2024-03-05 | $1.75 | $1.75 | 36,100 | — | — |
| 2024-03-04 | $1.64 | $1.64 | 31,100 | — | — |
| 2024-03-01 | $1.62 | $1.62 | 32,900 | — | — |
| 2024-02-29 | $1.76 | $1.76 | 83,000 | — | — |
| 2024-02-28 | $1.71 | $1.71 | 58,700 | — | — |
| 2024-02-27 | $2.23 | $2.23 | 40,000 | — | — |
| 2024-02-26 | $2.34 | $2.34 | 37,600 | — | — |
| 2024-02-23 | $2.50 | $2.50 | 76,600 | — | — |
| 2024-02-22 | $3.05 | $3.05 | 266,300 | — | — |
| 2024-02-21 | $2.56 | $2.56 | 190,900 | — | — |
| 2024-02-20 | $3.08 | $3.08 | 428,800 | — | — |
| 2024-02-16 | $3.00 | $3.00 | 7,175,300 | — | — |
| 2024-02-15 | $1.38 | $1.38 | 1,168,700 | — | — |
| 2024-02-14 | $1.19 | $1.19 | 3,620 | — | — |
| 2024-02-13 | $1.19 | $1.19 | 2,910 | — | — |
| 2024-02-12 | $1.18 | $1.18 | 17,420 | — | — |
| 2024-02-09 | $1.30 | $1.30 | 7,780 | — | — |
| 2024-02-08 | $1.35 | $1.35 | 5,740 | — | — |
| 2024-02-07 | $1.36 | $1.36 | 7,130 | — | — |
| 2024-02-06 | $1.40 | $1.40 | 600 | — | — |
| 2024-02-05 | $1.35 | $1.35 | 730 | — | — |
| 2024-02-02 | $1.37 | $1.37 | 420 | — | — |
| 2024-02-01 | $1.46 | $1.46 | 5,630 | — | — |
| 2024-01-31 | $1.44 | $1.44 | 4,600 | — | — |
| 2024-01-30 | $1.48 | $1.48 | 3,070 | — | — |
| 2024-01-29 | $1.50 | $1.50 | 6,740 | — | — |
| 2024-01-26 | $1.40 | $1.40 | 900 | — | — |
| 2024-01-25 | $1.44 | $1.44 | 1,020 | — | — |
| 2024-01-24 | $1.44 | $1.44 | 2,300 | — | — |
| 2024-01-23 | $1.44 | $1.44 | 560 | — | — |
| 2024-01-22 | $1.44 | $1.44 | 440 | — | — |
| 2024-01-19 | $1.48 | $1.48 | 1,500 | — | — |
| 2024-01-18 | $1.48 | $1.48 | 490 | — | — |
| 2024-01-17 | $1.49 | $1.49 | 1,720 | — | — |
| 2024-01-16 | $1.49 | $1.49 | 4,120 | — | — |
| 2024-01-12 | $1.45 | $1.45 | 3,910 | — | — |
| 2024-01-11 | $1.33 | $1.33 | 1,820 | — | — |
| 2024-01-10 | $1.32 | $1.32 | 3,680 | — | — |
| 2024-01-09 | $1.35 | $1.35 | 1,860 | — | — |
| 2024-01-08 | $1.32 | $1.32 | 2,540 | — | — |
| 2024-01-05 | $1.38 | $1.38 | 2,060 | — | — |
| 2024-01-04 | $1.39 | $1.39 | 900 | — | — |
| 2024-01-03 | $1.40 | $1.40 | 10,480 | — | — |
| 2024-01-02 | $1.40 | $1.40 | 6,060 | — | — |