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
- 2024-03-27 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 | $2.94 | $2.94 | 70,300 | — | — |
| 2024-12-30 | $3.58 | $3.58 | 295,700 | — | — |
| 2024-12-27 | $2.90 | $2.90 | 433,800 | — | — |
| 2024-12-26 | $3.05 | $3.05 | 9,268,300 | — | — |
| 2024-12-24 | $1.98 | $1.98 | 22,000 | — | — |
| 2024-12-23 | $2.10 | $2.10 | 17,100 | — | — |
| 2024-12-20 | $2.14 | $2.14 | 31,700 | — | — |
| 2024-12-19 | $2.32 | $2.32 | 23,000 | — | — |
| 2024-12-18 | $2.52 | $2.52 | 15,800 | — | — |
| 2024-12-17 | $2.61 | $2.61 | 16,600 | — | — |
| 2024-12-16 | $2.65 | $2.65 | 31,000 | — | — |
| 2024-12-13 | $2.80 | $2.80 | 73,800 | — | — |
| 2024-12-12 | $2.93 | $2.93 | 37,200 | — | — |
| 2024-12-11 | $2.96 | $2.96 | 7,800 | — | — |
| 2024-12-10 | $2.91 | $2.91 | 23,100 | — | — |
| 2024-12-09 | $3.13 | $3.13 | 49,200 | — | — |
| 2024-12-06 | $3.07 | $3.07 | 147,300 | — | — |
| 2024-12-05 | $2.41 | $2.41 | 14,800 | — | — |
| 2024-12-04 | $2.56 | $2.56 | 74,200 | — | — |
| 2024-12-03 | $2.46 | $2.46 | 23,200 | — | — |
| 2024-12-02 | $2.58 | $2.58 | 62,300 | — | — |
| 2024-11-29 | $2.58 | $2.58 | 22,300 | — | — |
| 2024-11-27 | $2.55 | $2.55 | 245,900 | — | — |
| 2024-11-26 | $2.65 | $2.65 | 58,100 | — | — |
| 2024-11-25 | $2.75 | $2.75 | 285,800 | — | — |
| 2024-11-22 | $2.62 | $2.62 | 97,800 | — | — |
| 2024-11-21 | $2.48 | $2.48 | 114,600 | — | — |
| 2024-11-20 | $2.73 | $2.73 | 104,800 | — | — |
| 2024-11-19 | $3.05 | $3.05 | 58,600 | — | — |
| 2024-11-18 | $2.95 | $2.95 | 260,300 | — | — |
| 2024-11-15 | $3.49 | $3.49 | 183,000 | — | — |
| 2024-11-14 | $3.49 | $3.49 | 386,300 | — | — |
| 2024-11-13 | $3.28 | $3.28 | 433,300 | — | — |
| 2024-11-12 | $3.49 | $3.49 | 1,517,900 | — | — |
| 2024-11-11 | $3.30 | $3.30 | 24,294,900 | — | — |
| 2024-11-08 | $1.99 | $1.99 | 2,400 | — | — |
| 2024-11-07 | $2.19 | $2.19 | 2,200 | — | — |
| 2024-11-06 | $2.00 | $2.00 | 11,800 | — | — |
| 2024-11-05 | $2.00 | $2.00 | 8,700 | — | — |
| 2024-11-04 | $2.00 | $2.00 | 12,400 | — | — |
| 2024-11-01 | $2.12 | $2.12 | 7,800 | — | — |
| 2024-10-31 | $2.14 | $2.14 | 2,300 | — | — |
| 2024-10-30 | $2.16 | $2.16 | 7,600 | — | — |
| 2024-10-29 | $2.10 | $2.10 | 4,700 | — | — |
| 2024-10-28 | $2.06 | $2.06 | 900 | — | — |
| 2024-10-25 | $2.09 | $2.09 | 4,500 | — | — |
| 2024-10-24 | $2.08 | $2.08 | 3,100 | — | — |
| 2024-10-23 | $2.11 | $2.11 | 5,900 | — | — |
| 2024-10-22 | $2.18 | $2.18 | 34,100 | — | — |
| 2024-10-21 | $2.37 | $2.37 | 2,400 | — | — |
| 2024-10-18 | $2.37 | $2.37 | 6,000 | — | — |
| 2024-10-17 | $2.44 | $2.44 | 1,400 | — | — |
| 2024-10-16 | $2.58 | $2.58 | 2,000 | — | — |
| 2024-10-15 | $2.54 | $2.54 | 9,800 | — | — |
| 2024-10-14 | $2.66 | $2.66 | 17,200 | — | — |
| 2024-10-11 | $2.70 | $2.70 | 1,200 | — | — |
| 2024-10-10 | $2.69 | $2.69 | 800 | — | — |
| 2024-10-09 | $2.87 | $2.87 | 30,400 | — | — |
| 2024-10-08 | $2.74 | $2.74 | 9,600 | — | — |
| 2024-10-07 | $2.79 | $2.79 | 1,000 | — | — |
| 2024-10-04 | $2.80 | $2.80 | 3,400 | — | — |
| 2024-10-03 | $2.63 | $2.63 | 16,000 | — | — |
| 2024-10-02 | $2.82 | $2.82 | 2,400 | — | — |
| 2024-10-01 | $2.80 | $2.80 | 28,700 | — | — |
| 2024-09-30 | $2.92 | $2.92 | 9,000 | — | — |
| 2024-09-27 | $3.17 | $3.17 | 17,900 | — | — |
| 2024-09-26 | $3.20 | $3.20 | 17,400 | — | — |
| 2024-09-25 | $3.16 | $3.16 | 12,300 | — | — |
| 2024-09-24 | $3.20 | $3.20 | 2,300 | — | — |
| 2024-09-23 | $3.09 | $3.09 | 11,800 | — | — |
| 2024-09-20 | $3.30 | $3.30 | 26,500 | — | — |
| 2024-09-19 | $3.00 | $3.00 | 8,400 | — | — |
| 2024-09-18 | $2.84 | $2.84 | 2,400 | — | — |
| 2024-09-17 | $2.84 | $2.84 | 9,700 | — | — |
| 2024-09-16 | $2.79 | $2.79 | 3,500 | — | — |
| 2024-09-13 | $2.81 | $2.81 | 5,900 | — | — |
| 2024-09-12 | $2.71 | $2.71 | 9,300 | — | — |
| 2024-09-11 | $2.72 | $2.72 | 14,000 | — | — |
| 2024-09-10 | $2.90 | $2.90 | 13,000 | — | — |
| 2024-09-09 | $2.62 | $2.62 | 34,000 | — | — |
| 2024-09-06 | $3.27 | $3.27 | 12,200 | — | — |
| 2024-09-05 | $3.25 | $3.25 | 7,900 | — | — |
| 2024-09-04 | $3.20 | $3.20 | 12,600 | — | — |
| 2024-09-03 | $3.48 | $3.48 | 8,700 | — | — |
| 2024-08-30 | $3.50 | $3.50 | 4,300 | — | — |
| 2024-08-29 | $3.53 | $3.53 | 3,900 | — | — |
| 2024-08-28 | $3.36 | $3.36 | 13,900 | — | — |
| 2024-08-27 | $3.37 | $3.37 | 600 | — | — |
| 2024-08-26 | $3.50 | $3.50 | 7,300 | — | — |
| 2024-08-23 | $3.48 | $3.48 | 21,200 | — | — |
| 2024-08-22 | $3.42 | $3.42 | 9,800 | — | — |
| 2024-08-21 | $3.16 | $3.16 | 22,500 | — | — |
| 2024-08-20 | $2.97 | $2.97 | 50,400 | — | — |
| 2024-08-19 | $3.50 | $3.50 | 44,900 | — | — |
| 2024-08-16 | $3.47 | $3.47 | 20,700 | — | — |
| 2024-08-15 | $3.61 | $3.61 | 34,300 | — | — |
| 2024-08-14 | $3.61 | $3.61 | 930,000 | — | — |
| 2024-08-13 | $3.17 | $3.17 | 38,200 | — | — |
| 2024-08-12 | $3.02 | $3.02 | 4,900 | — | — |
| 2024-08-09 | $3.35 | $3.35 | 1,100 | — | — |
| 2024-08-08 | $3.54 | $3.54 | 4,900 | — | — |
| 2024-08-07 | $3.50 | $3.50 | 9,500 | — | — |
| 2024-08-06 | $3.50 | $3.50 | 6,700 | — | — |
| 2024-08-05 | $3.60 | $3.60 | 1,900 | — | — |
| 2024-08-02 | $3.78 | $3.78 | 10,800 | — | — |
| 2024-08-01 | $4.02 | $4.02 | 3,600 | — | — |
| 2024-07-31 | $3.92 | $3.92 | 7,200 | — | — |
| 2024-07-30 | $4.63 | $4.63 | 600 | — | — |
| 2024-07-29 | $4.71 | $4.71 | 800 | — | — |
| 2024-07-26 | $4.43 | $4.43 | 6,000 | — | — |
| 2024-07-25 | $4.97 | $4.97 | 5,600 | — | — |
| 2024-07-24 | $5.02 | $5.02 | 1,300 | — | — |
| 2024-07-23 | $5.20 | $5.20 | 2,200 | — | — |
| 2024-07-22 | $5.54 | $5.54 | 4,200 | — | — |
| 2024-07-19 | $5.30 | $5.30 | 700 | — | — |
| 2024-07-18 | $5.49 | $5.49 | 2,600 | — | — |
| 2024-07-17 | $5.36 | $5.36 | 8,000 | — | — |
| 2024-07-16 | $5.72 | $5.72 | 10,000 | — | — |
| 2024-07-15 | $5.77 | $5.77 | 5,500 | — | — |
| 2024-07-12 | $5.86 | $5.86 | 8,300 | — | — |
| 2024-07-11 | $5.40 | $5.40 | 800 | — | — |
| 2024-07-10 | $5.68 | $5.68 | 12,700 | — | — |
| 2024-07-09 | $5.80 | $5.80 | 17,700 | — | — |
| 2024-07-08 | $5.50 | $5.50 | 3,500 | — | — |
| 2024-07-05 | $5.66 | $5.66 | 19,900 | — | — |
| 2024-07-03 | $5.68 | $5.68 | 3,300 | — | — |
| 2024-07-02 | $5.60 | $5.60 | 1,300 | — | — |
| 2024-07-01 | $6.22 | $6.22 | 37,400 | — | — |
| 2024-06-28 | $6.20 | $6.20 | 18,900 | — | — |
| 2024-06-27 | $5.89 | $5.89 | 14,200 | — | — |
| 2024-06-26 | $5.76 | $5.76 | 16,300 | — | — |
| 2024-06-25 | $5.87 | $5.87 | 6,900 | — | — |
| 2024-06-24 | $5.74 | $5.74 | 74,500 | — | — |
| 2024-06-21 | $5.12 | $5.12 | 68,800 | — | — |
| 2024-06-20 | $5.01 | $5.01 | 15,300 | — | — |
| 2024-06-18 | $4.67 | $4.67 | 31,300 | — | — |
| 2024-06-17 | $5.48 | $5.48 | 9,200 | — | — |
| 2024-06-14 | $5.76 | $5.76 | 3,000 | — | — |
| 2024-06-13 | $6.66 | $6.66 | 20,700 | — | — |
| 2024-06-12 | $7.80 | $7.80 | 30,600 | — | — |
| 2024-06-11 | $8.40 | $8.40 | 22,200 | — | — |
| 2024-06-10 | $8.73 | $8.73 | 23,500 | — | — |
| 2024-06-07 | $8.28 | $8.28 | 33,000 | — | — |
| 2024-06-06 | $9.70 | $9.70 | 45,500 | — | — |
| 2024-06-05 | $10.77 | $10.77 | 88,400 | — | — |
| 2024-06-04 | $11.90 | $11.90 | 143,200 | — | — |
| 2024-06-03 | $11.46 | $11.46 | 190,000 | — | — |
| 2024-05-31 | $10.84 | $10.84 | 202,100 | — | — |
| 2024-05-30 | $8.81 | $8.81 | 144,700 | — | — |
| 2024-05-29 | $7.65 | $7.65 | 122,600 | — | — |
| 2024-05-28 | $6.63 | $6.63 | 105,400 | — | — |
| 2024-05-24 | $6.19 | $6.19 | 474,900 | — | — |
| 2024-05-23 | $7.53 | $7.53 | 18,112,000 | — | — |
| 2024-05-22 | $4.22 | $4.22 | 2,176,900 | — | — |
| 2024-05-21 | $2.70 | $2.70 | 10,300 | — | — |
| 2024-05-20 | $4.20 | $4.20 | 11,600 | — | — |
| 2024-05-17 | $4.80 | $4.80 | 500 | — | — |
| 2024-05-16 | $4.70 | $4.70 | 9,100 | — | — |
| 2024-05-15 | $4.85 | $4.85 | 12,500 | — | — |
| 2024-05-14 | $4.96 | $4.96 | 1,900 | — | — |
| 2024-05-13 | $4.37 | $4.37 | 12,200 | — | — |
| 2024-05-10 | $5.40 | $5.40 | 900 | — | — |
| 2024-05-09 | $5.50 | $5.50 | 3,600 | — | — |
| 2024-05-08 | $5.07 | $5.07 | 3,800 | — | — |
| 2024-05-07 | $6.00 | $6.00 | 800 | — | — |
| 2024-05-06 | $5.70 | $5.70 | 1,700 | — | — |
| 2024-05-03 | $5.50 | $5.50 | 3,700 | — | — |
| 2024-05-02 | $6.30 | $6.30 | 14,200 | — | — |
| 2024-05-01 | $6.70 | $6.70 | 5,300 | — | — |
| 2024-04-30 | $6.90 | $6.90 | 6,600 | — | — |
| 2024-04-29 | $6.98 | $6.98 | 2,500 | — | — |
| 2024-04-26 | $7.00 | $7.00 | 6,700 | — | — |
| 2024-04-25 | $7.08 | $7.08 | 2,100 | — | — |
| 2024-04-24 | $6.63 | $6.63 | 2,400 | — | — |
| 2024-04-23 | $7.23 | $7.23 | 3,800 | — | — |
| 2024-04-22 | $6.35 | $6.35 | 3,600 | — | — |
| 2024-04-19 | $6.50 | $6.50 | 5,500 | — | — |
| 2024-04-18 | $6.80 | $6.80 | 8,200 | — | — |
| 2024-04-17 | $6.96 | $6.96 | 7,800 | — | — |
| 2024-04-16 | $7.00 | $7.00 | 7,400 | — | — |
| 2024-04-15 | $7.73 | $7.73 | 33,100 | — | — |
| 2024-04-12 | $8.15 | $8.15 | 24,200 | — | — |
| 2024-04-11 | $8.10 | $8.10 | 5,700 | — | — |
| 2024-04-10 | $8.60 | $8.60 | 8,300 | — | — |
| 2024-04-09 | $8.70 | $8.70 | 32,600 | — | — |
| 2024-04-08 | $9.45 | $9.45 | 47,900 | — | — |
| 2024-04-05 | $7.65 | $7.65 | 22,300 | — | — |
| 2024-04-04 | $6.82 | $6.82 | 16,200 | — | — |
| 2024-04-03 | $6.59 | $6.59 | 27,800 | — | — |
| 2024-04-02 | $7.48 | $7.48 | 25,200 | — | — |
| 2024-04-01 | $10.33 | $10.33 | 57,700 | — | — |
| 2024-03-28 | $12.95 | $12.95 | 416,800 | — | — |
| 2024-03-27 | $9.50 | $9.50 | 33,600 | — | — |