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
- 2021-03-17 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 | $2.13 | $2.13 | 136,400 | — | — |
| 2024-12-30 | $2.08 | $2.08 | 337,900 | — | — |
| 2024-12-27 | $2.09 | $2.09 | 149,400 | — | — |
| 2024-12-26 | $2.11 | $2.11 | 74,300 | — | — |
| 2024-12-24 | $2.13 | $2.13 | 26,400 | — | — |
| 2024-12-23 | $2.18 | $2.18 | 86,500 | — | — |
| 2024-12-20 | $2.23 | $2.23 | 127,700 | — | — |
| 2024-12-19 | $2.32 | $2.32 | 65,500 | — | — |
| 2024-12-18 | $2.28 | $2.28 | 100,000 | — | — |
| 2024-12-17 | $2.32 | $2.32 | 104,500 | — | — |
| 2024-12-16 | $2.27 | $2.27 | 70,700 | — | — |
| 2024-12-13 | $2.33 | $2.33 | 122,500 | — | — |
| 2024-12-12 | $2.36 | $2.36 | 51,600 | — | — |
| 2024-12-11 | $2.37 | $2.37 | 20,300 | — | — |
| 2024-12-10 | $2.42 | $2.42 | 49,300 | — | — |
| 2024-12-09 | $2.44 | $2.44 | 176,600 | — | — |
| 2024-12-06 | $2.57 | $2.57 | 112,500 | — | — |
| 2024-12-05 | $2.38 | $2.38 | 78,500 | — | — |
| 2024-12-04 | $2.45 | $2.45 | 112,200 | — | — |
| 2024-12-03 | $2.64 | $2.64 | 61,300 | — | — |
| 2024-12-02 | $2.76 | $2.76 | 122,700 | — | — |
| 2024-11-29 | $2.75 | $2.75 | 71,200 | — | — |
| 2024-11-27 | $2.72 | $2.72 | 54,500 | — | — |
| 2024-11-26 | $2.70 | $2.70 | 86,200 | — | — |
| 2024-11-25 | $2.71 | $2.71 | 168,100 | — | — |
| 2024-11-22 | $2.70 | $2.70 | 94,900 | — | — |
| 2024-11-21 | $2.70 | $2.70 | 188,000 | — | — |
| 2024-11-20 | $2.82 | $2.82 | 229,700 | — | — |
| 2024-11-19 | $2.90 | $2.90 | 118,100 | — | — |
| 2024-11-18 | $3.00 | $3.00 | 86,300 | — | — |
| 2024-11-15 | $2.97 | $2.97 | 180,700 | — | — |
| 2024-11-14 | $3.40 | $3.40 | 158,200 | — | — |
| 2024-11-13 | $3.35 | $3.35 | 120,700 | — | — |
| 2024-11-12 | $3.67 | $3.67 | 678,300 | — | — |
| 2024-11-11 | $3.50 | $3.50 | 206,500 | — | — |
| 2024-11-08 | $3.34 | $3.34 | 118,500 | — | — |
| 2024-11-07 | $3.32 | $3.32 | 113,300 | — | — |
| 2024-11-06 | $3.47 | $3.47 | 253,600 | — | — |
| 2024-11-05 | $3.41 | $3.41 | 70,800 | — | — |
| 2024-11-04 | $3.25 | $3.25 | 78,400 | — | — |
| 2024-11-01 | $3.39 | $3.39 | 569,800 | — | — |
| 2024-10-31 | $3.38 | $3.38 | 79,400 | — | — |
| 2024-10-30 | $3.34 | $3.34 | 65,700 | — | — |
| 2024-10-29 | $3.29 | $3.29 | 117,800 | — | — |
| 2024-10-28 | $3.27 | $3.27 | 97,500 | — | — |
| 2024-10-25 | $3.45 | $3.45 | 64,100 | — | — |
| 2024-10-24 | $3.52 | $3.52 | 120,800 | — | — |
| 2024-10-23 | $3.36 | $3.36 | 138,500 | — | — |
| 2024-10-22 | $3.61 | $3.61 | 169,100 | — | — |
| 2024-10-21 | $3.60 | $3.60 | 949,500 | — | — |
| 2024-10-18 | $3.15 | $3.15 | 2,822,300 | — | — |
| 2024-10-17 | $2.32 | $2.32 | 94,200 | — | — |
| 2024-10-16 | $2.28 | $2.28 | 27,500 | — | — |
| 2024-10-15 | $2.26 | $2.26 | 96,400 | — | — |
| 2024-10-14 | $2.13 | $2.13 | 44,700 | — | — |
| 2024-10-11 | $2.14 | $2.14 | 35,200 | — | — |
| 2024-10-10 | $2.05 | $2.05 | 31,600 | — | — |
| 2024-10-09 | $2.12 | $2.12 | 39,600 | — | — |
| 2024-10-08 | $2.04 | $2.04 | 58,700 | — | — |
| 2024-10-07 | $2.11 | $2.11 | 35,900 | — | — |
| 2024-10-04 | $2.12 | $2.12 | 25,400 | — | — |
| 2024-10-03 | $2.02 | $2.02 | 75,600 | — | — |
| 2024-10-02 | $2.04 | $2.04 | 48,800 | — | — |
| 2024-10-01 | $2.23 | $2.23 | 37,200 | — | — |
| 2024-09-30 | $2.22 | $2.22 | 33,300 | — | — |
| 2024-09-27 | $2.18 | $2.18 | 186,500 | — | — |
| 2024-09-26 | $2.31 | $2.31 | 39,300 | — | — |
| 2024-09-25 | $2.29 | $2.29 | 24,000 | — | — |
| 2024-09-24 | $2.26 | $2.26 | 42,200 | — | — |
| 2024-09-23 | $2.41 | $2.41 | 106,400 | — | — |
| 2024-09-20 | $2.53 | $2.53 | 462,400 | — | — |
| 2024-09-19 | $2.58 | $2.58 | 73,000 | — | — |
| 2024-09-18 | $2.52 | $2.52 | 154,400 | — | — |
| 2024-09-17 | $2.61 | $2.61 | 91,200 | — | — |
| 2024-09-16 | $2.45 | $2.45 | 193,300 | — | — |
| 2024-09-13 | $2.75 | $2.75 | 82,300 | — | — |
| 2024-09-12 | $2.90 | $2.90 | 303,700 | — | — |
| 2024-09-11 | $2.66 | $2.66 | 170,000 | — | — |
| 2024-09-10 | $2.91 | $2.91 | 388,200 | — | — |
| 2024-09-09 | $2.50 | $2.50 | 919,000 | — | — |
| 2024-09-06 | $1.77 | $1.77 | 66,900 | — | — |
| 2024-09-05 | $1.82 | $1.82 | 344,800 | — | — |
| 2024-09-04 | $2.01 | $2.01 | 455,700 | — | — |
| 2024-09-03 | $2.34 | $2.34 | 79,400 | — | — |
| 2024-08-30 | $2.69 | $2.69 | 120,100 | — | — |
| 2024-08-29 | $2.89 | $2.89 | 32,700 | — | — |
| 2024-08-28 | $2.75 | $2.75 | 60,800 | — | — |
| 2024-08-27 | $2.91 | $2.91 | 37,700 | — | — |
| 2024-08-26 | $2.98 | $2.98 | 45,000 | — | — |
| 2024-08-23 | $3.12 | $3.12 | 127,400 | — | — |
| 2024-08-22 | $3.04 | $3.04 | 27,800 | — | — |
| 2024-08-21 | $3.17 | $3.17 | 8,600 | — | — |
| 2024-08-20 | $3.22 | $3.22 | 6,100 | — | — |
| 2024-08-19 | $3.20 | $3.20 | 4,800 | — | — |
| 2024-08-16 | $3.25 | $3.25 | 14,700 | — | — |
| 2024-08-15 | $3.25 | $3.25 | 16,500 | — | — |
| 2024-08-14 | $3.13 | $3.13 | 20,700 | — | — |
| 2024-08-13 | $3.21 | $3.21 | 18,400 | — | — |
| 2024-08-12 | $3.34 | $3.34 | 30,500 | — | — |
| 2024-08-09 | $3.27 | $3.27 | 24,400 | — | — |
| 2024-08-08 | $3.15 | $3.15 | 11,900 | — | — |
| 2024-08-07 | $3.07 | $3.07 | 11,200 | — | — |
| 2024-08-06 | $3.12 | $3.12 | 11,100 | — | — |
| 2024-08-05 | $3.20 | $3.20 | 13,200 | — | — |
| 2024-08-02 | $3.28 | $3.28 | 14,100 | — | — |
| 2024-08-01 | $3.45 | $3.45 | 20,800 | — | — |
| 2024-07-31 | $3.36 | $3.36 | 18,200 | — | — |
| 2024-07-30 | $3.33 | $3.33 | 13,000 | — | — |
| 2024-07-29 | $3.07 | $3.07 | 25,200 | — | — |
| 2024-07-26 | $3.22 | $3.22 | 21,200 | — | — |
| 2024-07-25 | $3.23 | $3.23 | 133,300 | — | — |
| 2024-07-24 | $3.12 | $3.12 | 31,500 | — | — |
| 2024-07-23 | $3.14 | $3.14 | 44,400 | — | — |
| 2024-07-22 | $3.24 | $3.24 | 23,500 | — | — |
| 2024-07-19 | $3.28 | $3.28 | 33,900 | — | — |
| 2024-07-18 | $3.23 | $3.23 | 41,200 | — | — |
| 2024-07-17 | $3.43 | $3.43 | 30,900 | — | — |
| 2024-07-16 | $3.48 | $3.48 | 17,200 | — | — |
| 2024-07-15 | $3.42 | $3.42 | 31,700 | — | — |
| 2024-07-12 | $3.38 | $3.38 | 65,700 | — | — |
| 2024-07-11 | $3.36 | $3.36 | 32,900 | — | — |
| 2024-07-10 | $3.09 | $3.09 | 41,500 | — | — |
| 2024-07-09 | $3.16 | $3.16 | 41,000 | — | — |
| 2024-07-08 | $3.06 | $3.06 | 47,600 | — | — |
| 2024-07-05 | $3.43 | $3.43 | 11,000 | — | — |
| 2024-07-03 | $3.36 | $3.36 | 15,700 | — | — |
| 2024-07-02 | $3.22 | $3.22 | 69,600 | — | — |
| 2024-07-01 | $3.50 | $3.50 | 43,900 | — | — |
| 2024-06-28 | $3.74 | $3.74 | 788,900 | — | — |
| 2024-06-27 | $3.89 | $3.89 | 51,300 | — | — |
| 2024-06-26 | $4.00 | $4.00 | 25,800 | — | — |
| 2024-06-25 | $3.89 | $3.89 | 70,100 | — | — |
| 2024-06-24 | $3.95 | $3.95 | 16,100 | — | — |
| 2024-06-21 | $4.00 | $4.00 | 24,500 | — | — |
| 2024-06-20 | $3.91 | $3.91 | 11,700 | — | — |
| 2024-06-18 | $3.96 | $3.96 | 8,900 | — | — |
| 2024-06-17 | $4.00 | $4.00 | 10,000 | — | — |
| 2024-06-14 | $3.99 | $3.99 | 7,800 | — | — |
| 2024-06-13 | $3.90 | $3.90 | 12,200 | — | — |
| 2024-06-12 | $3.92 | $3.92 | 9,100 | — | — |
| 2024-06-11 | $3.92 | $3.92 | 15,200 | — | — |
| 2024-06-10 | $4.06 | $4.06 | 44,800 | — | — |
| 2024-06-07 | $3.83 | $3.83 | 55,300 | — | — |
| 2024-06-06 | $4.07 | $4.07 | 22,400 | — | — |
| 2024-06-05 | $4.28 | $4.28 | 12,600 | — | — |
| 2024-06-04 | $4.23 | $4.23 | 14,400 | — | — |
| 2024-06-03 | $4.19 | $4.19 | 14,200 | — | — |
| 2024-05-31 | $4.22 | $4.22 | 20,400 | — | — |
| 2024-05-30 | $4.35 | $4.35 | 15,100 | — | — |
| 2024-05-29 | $4.31 | $4.31 | 22,100 | — | — |
| 2024-05-28 | $4.14 | $4.14 | 21,300 | — | — |
| 2024-05-24 | $4.03 | $4.03 | 11,100 | — | — |
| 2024-05-23 | $3.99 | $3.99 | 18,100 | — | — |
| 2024-05-22 | $4.08 | $4.08 | 16,700 | — | — |
| 2024-05-21 | $4.15 | $4.15 | 13,400 | — | — |
| 2024-05-20 | $4.02 | $4.02 | 12,100 | — | — |
| 2024-05-17 | $4.15 | $4.15 | 7,700 | — | — |
| 2024-05-16 | $4.01 | $4.01 | 17,500 | — | — |
| 2024-05-15 | $4.08 | $4.08 | 14,600 | — | — |
| 2024-05-14 | $4.08 | $4.08 | 49,600 | — | — |
| 2024-05-13 | $4.00 | $4.00 | 62,500 | — | — |
| 2024-05-10 | $4.09 | $4.09 | 6,100 | — | — |
| 2024-05-09 | $4.15 | $4.15 | 4,400 | — | — |
| 2024-05-08 | $4.10 | $4.10 | 12,200 | — | — |
| 2024-05-07 | $4.25 | $4.25 | 13,900 | — | — |
| 2024-05-06 | $4.36 | $4.36 | 9,600 | — | — |
| 2024-05-03 | $4.23 | $4.23 | 11,300 | — | — |
| 2024-05-02 | $4.35 | $4.35 | 8,700 | — | — |
| 2024-05-01 | $4.25 | $4.25 | 15,700 | — | — |
| 2024-04-30 | $4.05 | $4.05 | 48,500 | — | — |
| 2024-04-29 | $4.51 | $4.51 | 23,600 | — | — |
| 2024-04-26 | $4.71 | $4.71 | 22,600 | — | — |
| 2024-04-25 | $4.95 | $4.95 | 11,600 | — | — |
| 2024-04-24 | $4.86 | $4.86 | 6,500 | — | — |
| 2024-04-23 | $4.90 | $4.90 | 9,300 | — | — |
| 2024-04-22 | $4.85 | $4.85 | 11,400 | — | — |
| 2024-04-19 | $4.87 | $4.87 | 15,600 | — | — |
| 2024-04-18 | $5.07 | $5.07 | 12,200 | — | — |
| 2024-04-17 | $4.95 | $4.95 | 10,000 | — | — |
| 2024-04-16 | $5.06 | $5.06 | 10,100 | — | — |
| 2024-04-15 | $5.10 | $5.10 | 4,800 | — | — |
| 2024-04-12 | $5.10 | $5.10 | 8,000 | — | — |
| 2024-04-11 | $5.10 | $5.10 | 18,000 | — | — |
| 2024-04-10 | $4.90 | $4.90 | 6,500 | — | — |
| 2024-04-09 | $4.76 | $4.76 | 6,200 | — | — |
| 2024-04-08 | $4.75 | $4.75 | 117,900 | — | — |
| 2024-04-05 | $5.07 | $5.07 | 4,000 | — | — |
| 2024-04-04 | $5.10 | $5.10 | 14,700 | — | — |
| 2024-04-03 | $5.07 | $5.07 | 8,300 | — | — |
| 2024-04-02 | $5.10 | $5.10 | 9,000 | — | — |
| 2024-04-01 | $5.05 | $5.05 | 10,500 | — | — |
| 2024-03-28 | $5.02 | $5.02 | 29,100 | — | — |
| 2024-03-27 | $4.93 | $4.93 | 37,100 | — | — |
| 2024-03-26 | $5.13 | $5.13 | 9,100 | — | — |
| 2024-03-25 | $5.11 | $5.11 | 22,300 | — | — |
| 2024-03-22 | $5.15 | $5.15 | 68,700 | — | — |
| 2024-03-21 | $5.15 | $5.15 | 29,200 | — | — |
| 2024-03-20 | $5.04 | $5.04 | 40,800 | — | — |
| 2024-03-19 | $5.60 | $5.60 | 83,800 | — | — |
| 2024-03-18 | $4.95 | $4.95 | 24,300 | — | — |
| 2024-03-15 | $4.92 | $4.92 | 20,500 | — | — |
| 2024-03-14 | $5.00 | $5.00 | 7,900 | — | — |
| 2024-03-13 | $4.99 | $4.99 | 15,300 | — | — |
| 2024-03-12 | $5.00 | $5.00 | 19,000 | — | — |
| 2024-03-11 | $5.07 | $5.07 | 16,100 | — | — |
| 2024-03-08 | $5.01 | $5.01 | 14,700 | — | — |
| 2024-03-07 | $4.82 | $4.82 | 17,200 | — | — |
| 2024-03-06 | $4.90 | $4.90 | 12,300 | — | — |
| 2024-03-05 | $4.77 | $4.77 | 21,100 | — | — |
| 2024-03-04 | $4.77 | $4.77 | 35,000 | — | — |
| 2024-03-01 | $4.95 | $4.95 | 17,400 | — | — |
| 2024-02-29 | $5.00 | $5.00 | 21,600 | — | — |
| 2024-02-28 | $4.95 | $4.95 | 18,600 | — | — |
| 2024-02-27 | $5.05 | $5.05 | 16,900 | — | — |
| 2024-02-26 | $4.99 | $4.99 | 53,700 | — | — |
| 2024-02-23 | $5.13 | $5.13 | 12,800 | — | — |
| 2024-02-22 | $5.09 | $5.09 | 5,200 | — | — |
| 2024-02-21 | $5.23 | $5.23 | 19,900 | — | — |
| 2024-02-20 | $5.15 | $5.15 | 40,300 | — | — |
| 2024-02-16 | $5.51 | $5.51 | 37,700 | — | — |
| 2024-02-15 | $5.64 | $5.64 | 15,900 | — | — |
| 2024-02-14 | $5.75 | $5.75 | 16,600 | — | — |
| 2024-02-13 | $5.88 | $5.88 | 3,900 | — | — |
| 2024-02-12 | $5.70 | $5.70 | 11,300 | — | — |
| 2024-02-09 | $5.75 | $5.75 | 16,500 | — | — |
| 2024-02-08 | $5.76 | $5.76 | 8,500 | — | — |
| 2024-02-07 | $5.80 | $5.80 | 39,300 | — | — |
| 2024-02-06 | $5.86 | $5.86 | 16,900 | — | — |
| 2024-02-05 | $5.96 | $5.96 | 17,300 | — | — |
| 2024-02-02 | $6.09 | $6.09 | 20,500 | — | — |
| 2024-02-01 | $5.99 | $5.99 | 18,000 | — | — |
| 2024-01-31 | $6.16 | $6.16 | 22,200 | — | — |
| 2024-01-30 | $5.71 | $5.71 | 13,100 | — | — |
| 2024-01-29 | $5.78 | $5.78 | 45,900 | — | — |
| 2024-01-26 | $6.04 | $6.04 | 32,000 | — | — |
| 2024-01-25 | $5.32 | $5.32 | 7,200 | — | — |
| 2024-01-24 | $5.25 | $5.25 | 34,300 | — | — |
| 2024-01-23 | $5.54 | $5.54 | 14,400 | — | — |
| 2024-01-22 | $5.40 | $5.40 | 36,700 | — | — |
| 2024-01-19 | $5.44 | $5.44 | 11,600 | — | — |
| 2024-01-18 | $5.54 | $5.54 | 33,800 | — | — |
| 2024-01-17 | $5.79 | $5.79 | 15,500 | — | — |
| 2024-01-16 | $6.22 | $6.22 | 16,000 | — | — |
| 2024-01-12 | $6.29 | $6.29 | 30,500 | — | — |
| 2024-01-11 | $6.26 | $6.26 | 8,100 | — | — |
| 2024-01-10 | $6.56 | $6.56 | 7,100 | — | — |
| 2024-01-09 | $6.74 | $6.74 | 5,900 | — | — |
| 2024-01-08 | $6.76 | $6.76 | 13,100 | — | — |
| 2024-01-05 | $6.41 | $6.41 | 12,400 | — | — |
| 2024-01-04 | $6.70 | $6.70 | 8,800 | — | — |
| 2024-01-03 | $6.83 | $6.83 | 8,100 | — | — |
| 2024-01-02 | $6.77 | $6.77 | 16,900 | — | — |