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
- 2022-09-15 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 | $2.80 | $2.80 | 6,645,800 | — | — |
| 2024-12-30 | $2.98 | $2.98 | 11,534,700 | — | — |
| 2024-12-27 | $2.36 | $2.36 | 9,261,700 | — | — |
| 2024-12-26 | $2.37 | $2.37 | 10,317,200 | — | — |
| 2024-12-24 | $1.90 | $1.90 | 1,947,200 | — | — |
| 2024-12-23 | $1.90 | $1.90 | 2,536,700 | — | — |
| 2024-12-20 | $1.82 | $1.82 | 2,830,400 | — | — |
| 2024-12-19 | $1.70 | $1.70 | 1,982,500 | — | — |
| 2024-12-18 | $1.66 | $1.66 | 3,082,200 | — | — |
| 2024-12-17 | $1.76 | $1.76 | 1,983,900 | — | — |
| 2024-12-16 | $1.72 | $1.72 | 2,502,300 | — | — |
| 2024-12-13 | $1.71 | $1.71 | 2,896,400 | — | — |
| 2024-12-12 | $1.77 | $1.77 | 3,077,200 | — | — |
| 2024-12-11 | $1.93 | $1.93 | 2,729,500 | — | — |
| 2024-12-10 | $1.95 | $1.95 | 3,591,800 | — | — |
| 2024-12-09 | $2.21 | $2.21 | 3,010,700 | — | — |
| 2024-12-06 | $2.05 | $2.05 | 2,307,900 | — | — |
| 2024-12-05 | $2.09 | $2.09 | 2,727,200 | — | — |
| 2024-12-04 | $2.17 | $2.17 | 2,461,300 | — | — |
| 2024-12-03 | $2.34 | $2.34 | 4,657,200 | — | — |
| 2024-12-02 | $2.47 | $2.47 | 7,560,400 | — | — |
| 2024-11-29 | $2.14 | $2.14 | 1,606,100 | — | — |
| 2024-11-27 | $1.96 | $1.96 | 1,448,100 | — | — |
| 2024-11-26 | $1.98 | $1.98 | 1,963,200 | — | — |
| 2024-11-25 | $2.04 | $2.04 | 2,750,100 | — | — |
| 2024-11-22 | $1.94 | $1.94 | 1,184,900 | — | — |
| 2024-11-21 | $1.98 | $1.98 | 1,421,800 | — | — |
| 2024-11-20 | $1.93 | $1.93 | 1,971,600 | — | — |
| 2024-11-19 | $2.07 | $2.07 | 2,161,600 | — | — |
| 2024-11-18 | $1.93 | $1.93 | 3,083,400 | — | — |
| 2024-11-15 | $2.12 | $2.12 | 1,745,300 | — | — |
| 2024-11-14 | $2.23 | $2.23 | 2,620,500 | — | — |
| 2024-11-13 | $2.34 | $2.34 | 3,099,900 | — | — |
| 2024-11-12 | $2.51 | $2.51 | 6,197,700 | — | — |
| 2024-11-11 | $2.45 | $2.45 | 10,550,800 | — | — |
| 2024-11-08 | $1.73 | $1.73 | 6,307,900 | — | — |
| 2024-11-07 | $1.30 | $1.30 | 1,679,500 | — | — |
| 2024-11-06 | $1.26 | $1.26 | 1,438,500 | — | — |
| 2024-11-05 | $1.28 | $1.28 | 1,396,200 | — | — |
| 2024-11-04 | $1.19 | $1.19 | 1,817,800 | — | — |
| 2024-11-01 | $1.32 | $1.32 | 1,673,500 | — | — |
| 2024-10-31 | $1.35 | $1.35 | 1,774,100 | — | — |
| 2024-10-30 | $1.51 | $1.51 | 2,337,900 | — | — |
| 2024-10-29 | $1.50 | $1.50 | 2,002,500 | — | — |
| 2024-10-28 | $1.39 | $1.39 | 1,459,000 | — | — |
| 2024-10-25 | $1.37 | $1.37 | 1,797,900 | — | — |
| 2024-10-24 | $1.45 | $1.45 | 2,522,600 | — | — |
| 2024-10-23 | $1.54 | $1.54 | 1,878,900 | — | — |
| 2024-10-22 | $1.60 | $1.60 | 3,740,300 | — | — |
| 2024-10-21 | $1.54 | $1.54 | 2,914,900 | — | — |
| 2024-10-18 | $1.40 | $1.40 | 1,884,700 | — | — |
| 2024-10-17 | $1.30 | $1.30 | 1,253,000 | — | — |
| 2024-10-16 | $1.33 | $1.33 | 1,607,300 | — | — |
| 2024-10-15 | $1.27 | $1.27 | 972,600 | — | — |
| 2024-10-14 | $1.37 | $1.37 | 1,473,000 | — | — |
| 2024-10-11 | $1.35 | $1.35 | 2,481,200 | — | — |
| 2024-10-10 | $1.15 | $1.15 | 1,538,600 | — | — |
| 2024-10-09 | $1.20 | $1.20 | 455,000 | — | — |
| 2024-10-08 | $1.23 | $1.23 | 1,970,400 | — | — |
| 2024-10-07 | $1.33 | $1.33 | 4,311,800 | — | — |
| 2024-10-04 | $1.22 | $1.22 | 6,989,300 | — | — |
| 2024-10-03 | $1.06 | $1.06 | 890,600 | — | — |
| 2024-10-02 | $1.00 | $1.00 | 501,400 | — | — |
| 2024-10-01 | $1.02 | $1.02 | 518,800 | — | — |
| 2024-09-30 | $1.11 | $1.11 | 751,900 | — | — |
| 2024-09-27 | $1.11 | $1.11 | 1,648,200 | — | — |
| 2024-09-26 | $0.93 | $0.93 | 1,343,200 | — | — |
| 2024-09-25 | $0.86 | $0.86 | 2,056,200 | — | — |
| 2024-09-24 | $0.95 | $0.95 | 2,906,200 | — | — |
| 2024-09-23 | $1.13 | $1.13 | 4,427,500 | — | — |
| 2024-09-20 | $0.89 | $0.89 | 1,149,500 | — | — |
| 2024-09-19 | $0.88 | $0.88 | 488,500 | — | — |
| 2024-09-18 | $0.81 | $0.81 | 289,700 | — | — |
| 2024-09-17 | $0.87 | $0.87 | 196,000 | — | — |
| 2024-09-16 | $0.87 | $0.87 | 305,500 | — | — |
| 2024-09-13 | $0.89 | $0.89 | 166,000 | — | — |
| 2024-09-12 | $0.86 | $0.86 | 335,000 | — | — |
| 2024-09-11 | $0.88 | $0.88 | 464,700 | — | — |
| 2024-09-10 | $0.80 | $0.80 | 300,200 | — | — |
| 2024-09-09 | $0.76 | $0.76 | 717,800 | — | — |
| 2024-09-06 | $0.71 | $0.71 | 1,088,600 | — | — |
| 2024-09-05 | $0.82 | $0.82 | 2,084,400 | — | — |
| 2024-09-04 | $0.91 | $0.91 | 1,255,600 | — | — |
| 2024-09-03 | $0.99 | $0.99 | 1,366,900 | — | — |
| 2024-08-30 | $1.07 | $1.07 | 254,800 | — | — |
| 2024-08-29 | $1.11 | $1.11 | 245,100 | — | — |
| 2024-08-28 | $1.06 | $1.06 | 309,500 | — | — |
| 2024-08-27 | $1.13 | $1.13 | 162,400 | — | — |
| 2024-08-26 | $1.15 | $1.15 | 242,500 | — | — |
| 2024-08-23 | $1.14 | $1.14 | 560,200 | — | — |
| 2024-08-22 | $1.07 | $1.07 | 355,600 | — | — |
| 2024-08-21 | $1.08 | $1.08 | 594,400 | — | — |
| 2024-08-20 | $1.07 | $1.07 | 400,100 | — | — |
| 2024-08-19 | $1.10 | $1.10 | 594,500 | — | — |
| 2024-08-16 | $1.13 | $1.13 | 536,700 | — | — |
| 2024-08-15 | $1.11 | $1.11 | 544,900 | — | — |
| 2024-08-14 | $1.05 | $1.05 | 248,200 | — | — |
| 2024-08-13 | $1.06 | $1.06 | 758,400 | — | — |
| 2024-08-12 | $1.04 | $1.04 | 758,100 | — | — |
| 2024-08-09 | $1.09 | $1.09 | 577,200 | — | — |
| 2024-08-08 | $1.21 | $1.21 | 696,300 | — | — |
| 2024-08-07 | $1.06 | $1.06 | 1,048,200 | — | — |
| 2024-08-06 | $1.11 | $1.11 | 284,700 | — | — |
| 2024-08-05 | $1.14 | $1.14 | 678,600 | — | — |
| 2024-08-02 | $1.24 | $1.24 | 893,200 | — | — |
| 2024-08-01 | $1.20 | $1.20 | 684,400 | — | — |
| 2024-07-31 | $1.20 | $1.20 | 355,700 | — | — |
| 2024-07-30 | $1.20 | $1.20 | 496,300 | — | — |
| 2024-07-29 | $1.19 | $1.19 | 376,000 | — | — |
| 2024-07-26 | $1.19 | $1.19 | 351,900 | — | — |
| 2024-07-25 | $1.20 | $1.20 | 285,000 | — | — |
| 2024-07-24 | $1.20 | $1.20 | 575,100 | — | — |
| 2024-07-23 | $1.28 | $1.28 | 374,800 | — | — |
| 2024-07-22 | $1.32 | $1.32 | 158,000 | — | — |
| 2024-07-19 | $1.28 | $1.28 | 447,700 | — | — |
| 2024-07-18 | $1.28 | $1.28 | 789,400 | — | — |
| 2024-07-17 | $1.33 | $1.33 | 538,200 | — | — |
| 2024-07-16 | $1.44 | $1.44 | 1,241,700 | — | — |
| 2024-07-15 | $1.38 | $1.38 | 458,800 | — | — |
| 2024-07-12 | $1.38 | $1.38 | 558,500 | — | — |
| 2024-07-11 | $1.37 | $1.37 | 1,196,700 | — | — |
| 2024-07-10 | $1.27 | $1.27 | 237,100 | — | — |
| 2024-07-09 | $1.25 | $1.25 | 333,000 | — | — |
| 2024-07-08 | $1.29 | $1.29 | 273,700 | — | — |
| 2024-07-05 | $1.30 | $1.30 | 419,900 | — | — |
| 2024-07-03 | $1.25 | $1.25 | 162,800 | — | — |
| 2024-07-02 | $1.23 | $1.23 | 552,200 | — | — |
| 2024-07-01 | $1.24 | $1.24 | 515,300 | — | — |
| 2024-06-28 | $1.27 | $1.27 | 1,008,500 | — | — |
| 2024-06-27 | $1.22 | $1.22 | 1,209,200 | — | — |
| 2024-06-26 | $1.20 | $1.20 | 502,300 | — | — |
| 2024-06-25 | $1.24 | $1.24 | 421,600 | — | — |
| 2024-06-24 | $1.25 | $1.25 | 463,800 | — | — |
| 2024-06-21 | $1.23 | $1.23 | 683,100 | — | — |
| 2024-06-20 | $1.23 | $1.23 | 977,200 | — | — |
| 2024-06-18 | $1.09 | $1.09 | 597,700 | — | — |
| 2024-06-17 | $1.16 | $1.16 | 1,044,700 | — | — |
| 2024-06-14 | $1.09 | $1.09 | 1,263,300 | — | — |
| 2024-06-13 | $1.25 | $1.25 | 1,609,800 | — | — |
| 2024-06-12 | $1.28 | $1.28 | 1,054,100 | — | — |
| 2024-06-11 | $1.32 | $1.32 | 840,000 | — | — |
| 2024-06-10 | $1.32 | $1.32 | 355,400 | — | — |
| 2024-06-07 | $1.36 | $1.36 | 409,800 | — | — |
| 2024-06-06 | $1.35 | $1.35 | 383,600 | — | — |
| 2024-06-05 | $1.39 | $1.39 | 662,700 | — | — |
| 2024-06-04 | $1.32 | $1.32 | 928,400 | — | — |
| 2024-06-03 | $1.38 | $1.38 | 758,200 | — | — |
| 2024-05-31 | $1.39 | $1.39 | 897,700 | — | — |
| 2024-05-30 | $1.56 | $1.56 | 1,641,500 | — | — |
| 2024-05-29 | $1.44 | $1.44 | 895,100 | — | — |
| 2024-05-28 | $1.40 | $1.40 | 922,500 | — | — |
| 2024-05-24 | $1.45 | $1.45 | 854,500 | — | — |
| 2024-05-23 | $1.40 | $1.40 | 765,600 | — | — |
| 2024-05-22 | $1.46 | $1.46 | 2,346,200 | — | — |
| 2024-05-21 | $1.33 | $1.33 | 712,800 | — | — |
| 2024-05-20 | $1.42 | $1.42 | 1,371,500 | — | — |
| 2024-05-17 | $1.37 | $1.37 | 1,558,600 | — | — |
| 2024-05-16 | $1.30 | $1.30 | 775,900 | — | — |
| 2024-05-15 | $1.32 | $1.32 | 1,303,100 | — | — |
| 2024-05-14 | $1.30 | $1.30 | 1,812,100 | — | — |
| 2024-05-13 | $1.42 | $1.42 | 5,029,600 | — | — |
| 2024-05-10 | $1.97 | $1.97 | 704,300 | — | — |
| 2024-05-09 | $2.22 | $2.22 | 583,200 | — | — |
| 2024-05-08 | $2.16 | $2.16 | 463,300 | — | — |
| 2024-05-07 | $2.07 | $2.07 | 763,500 | — | — |
| 2024-05-06 | $2.33 | $2.33 | 718,600 | — | — |
| 2024-05-03 | $2.19 | $2.19 | 705,500 | — | — |
| 2024-05-02 | $2.16 | $2.16 | 526,800 | — | — |
| 2024-05-01 | $2.01 | $2.01 | 596,400 | — | — |
| 2024-04-30 | $1.87 | $1.87 | 479,000 | — | — |
| 2024-04-29 | $1.88 | $1.88 | 1,212,900 | — | — |
| 2024-04-26 | $1.74 | $1.74 | 367,700 | — | — |
| 2024-04-25 | $1.61 | $1.61 | 297,500 | — | — |
| 2024-04-24 | $1.65 | $1.65 | 464,200 | — | — |
| 2024-04-23 | $1.75 | $1.75 | 189,400 | — | — |
| 2024-04-22 | $1.69 | $1.69 | 767,700 | — | — |
| 2024-04-19 | $1.76 | $1.76 | 304,100 | — | — |
| 2024-04-18 | $1.76 | $1.76 | 801,100 | — | — |
| 2024-04-17 | $1.73 | $1.73 | 366,400 | — | — |
| 2024-04-16 | $1.69 | $1.69 | 569,600 | — | — |
| 2024-04-15 | $1.78 | $1.78 | 650,600 | — | — |
| 2024-04-12 | $1.88 | $1.88 | 450,500 | — | — |
| 2024-04-11 | $1.95 | $1.95 | 982,600 | — | — |
| 2024-04-10 | $1.84 | $1.84 | 1,433,600 | — | — |
| 2024-04-09 | $2.03 | $2.03 | 1,143,000 | — | — |
| 2024-04-08 | $2.11 | $2.11 | 1,057,500 | — | — |
| 2024-04-05 | $2.04 | $2.04 | 974,200 | — | — |
| 2024-04-04 | $2.15 | $2.15 | 857,100 | — | — |
| 2024-04-03 | $2.29 | $2.29 | 520,500 | — | — |
| 2024-04-02 | $2.38 | $2.38 | 1,011,500 | — | — |
| 2024-04-01 | $2.59 | $2.59 | 599,400 | — | — |
| 2024-03-28 | $2.65 | $2.65 | 572,200 | — | — |
| 2024-03-27 | $2.64 | $2.64 | 652,000 | — | — |
| 2024-03-26 | $2.56 | $2.56 | 533,500 | — | — |
| 2024-03-25 | $2.56 | $2.56 | 937,200 | — | — |
| 2024-03-22 | $2.76 | $2.76 | 1,051,400 | — | — |
| 2024-03-21 | $2.96 | $2.96 | 1,441,900 | — | — |
| 2024-03-20 | $2.91 | $2.91 | 656,800 | — | — |
| 2024-03-19 | $2.70 | $2.70 | 430,900 | — | — |
| 2024-03-18 | $2.80 | $2.80 | 613,600 | — | — |
| 2024-03-15 | $2.83 | $2.83 | 605,800 | — | — |
| 2024-03-14 | $2.78 | $2.78 | 514,500 | — | — |
| 2024-03-13 | $2.87 | $2.87 | 391,300 | — | — |
| 2024-03-12 | $2.84 | $2.84 | 531,100 | — | — |
| 2024-03-11 | $2.95 | $2.95 | 570,000 | — | — |
| 2024-03-08 | $2.66 | $2.66 | 513,100 | — | — |
| 2024-03-07 | $2.72 | $2.72 | 555,500 | — | — |
| 2024-03-06 | $2.72 | $2.72 | 797,700 | — | — |
| 2024-03-05 | $2.91 | $2.91 | 757,000 | — | — |
| 2024-03-04 | $2.93 | $2.93 | 663,500 | — | — |
| 2024-03-01 | $3.09 | $3.09 | 568,100 | — | — |
| 2024-02-29 | $3.25 | $3.25 | 327,800 | — | — |
| 2024-02-28 | $3.22 | $3.22 | 328,000 | — | — |
| 2024-02-27 | $3.37 | $3.37 | 627,300 | — | — |
| 2024-02-26 | $3.30 | $3.30 | 421,400 | — | — |
| 2024-02-23 | $3.38 | $3.38 | 434,300 | — | — |
| 2024-02-22 | $3.52 | $3.52 | 551,300 | — | — |
| 2024-02-21 | $3.69 | $3.69 | 310,700 | — | — |
| 2024-02-20 | $3.93 | $3.93 | 442,000 | — | — |
| 2024-02-16 | $3.99 | $3.99 | 333,600 | — | — |
| 2024-02-15 | $3.95 | $3.95 | 287,200 | — | — |
| 2024-02-14 | $4.00 | $4.00 | 277,600 | — | — |
| 2024-02-13 | $3.90 | $3.90 | 417,500 | — | — |
| 2024-02-12 | $4.05 | $4.05 | 415,900 | — | — |
| 2024-02-09 | $4.14 | $4.14 | 433,000 | — | — |
| 2024-02-08 | $4.30 | $4.30 | 318,700 | — | — |
| 2024-02-07 | $4.41 | $4.41 | 539,000 | — | — |
| 2024-02-06 | $4.55 | $4.55 | 1,390,600 | — | — |
| 2024-02-05 | $4.05 | $4.05 | 458,800 | — | — |
| 2024-02-02 | $4.07 | $4.07 | 255,100 | — | — |
| 2024-02-01 | $4.14 | $4.14 | 375,400 | — | — |
| 2024-01-31 | $4.09 | $4.09 | 326,500 | — | — |
| 2024-01-30 | $4.19 | $4.19 | 135,000 | — | — |
| 2024-01-29 | $4.24 | $4.24 | 378,800 | — | — |
| 2024-01-26 | $4.12 | $4.12 | 180,600 | — | — |
| 2024-01-25 | $4.16 | $4.16 | 349,600 | — | — |
| 2024-01-24 | $4.31 | $4.31 | 324,500 | — | — |
| 2024-01-23 | $4.47 | $4.47 | 329,100 | — | — |
| 2024-01-22 | $4.43 | $4.43 | 307,300 | — | — |
| 2024-01-19 | $4.32 | $4.32 | 836,600 | — | — |
| 2024-01-18 | $4.55 | $4.55 | 361,100 | — | — |
| 2024-01-17 | $4.86 | $4.86 | 514,500 | — | — |
| 2024-01-16 | $4.69 | $4.69 | 808,900 | — | — |
| 2024-01-12 | $5.00 | $5.00 | 897,400 | — | — |
| 2024-01-11 | $4.53 | $4.53 | 825,900 | — | — |
| 2024-01-10 | $4.39 | $4.39 | 811,700 | — | — |
| 2024-01-09 | $4.55 | $4.55 | 369,700 | — | — |
| 2024-01-08 | $4.65 | $4.65 | 500,300 | — | — |
| 2024-01-05 | $4.60 | $4.60 | 722,700 | — | — |
| 2024-01-04 | $4.77 | $4.77 | 1,030,600 | — | — |
| 2024-01-03 | $4.45 | $4.45 | 1,131,400 | — | — |
| 2024-01-02 | $4.00 | $4.00 | 1,955,800 | — | — |