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
- 2023-02-13 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 | $2.00 | $2.00 | 315,200 | — | — |
| 2024-12-30 | $2.17 | $2.17 | 264,300 | — | — |
| 2024-12-27 | $2.21 | $2.21 | 1,178,700 | — | — |
| 2024-12-26 | $2.29 | $2.29 | 226,100 | — | — |
| 2024-12-24 | $2.14 | $2.14 | 69,100 | — | — |
| 2024-12-23 | $2.11 | $2.11 | 194,500 | — | — |
| 2024-12-20 | $2.09 | $2.09 | 126,200 | — | — |
| 2024-12-19 | $2.11 | $2.11 | 193,200 | — | — |
| 2024-12-18 | $2.26 | $2.26 | 503,100 | — | — |
| 2024-12-17 | $2.58 | $2.58 | 314,000 | — | — |
| 2024-12-16 | $2.35 | $2.35 | 206,400 | — | — |
| 2024-12-13 | $2.22 | $2.22 | 72,900 | — | — |
| 2024-12-12 | $2.29 | $2.29 | 71,000 | — | — |
| 2024-12-11 | $2.36 | $2.36 | 69,400 | — | — |
| 2024-12-10 | $2.53 | $2.53 | 120,400 | — | — |
| 2024-12-09 | $2.64 | $2.64 | 327,500 | — | — |
| 2024-12-06 | $2.69 | $2.69 | 938,200 | — | — |
| 2024-12-05 | $2.14 | $2.14 | 270,700 | — | — |
| 2024-12-04 | $2.08 | $2.08 | 45,500 | — | — |
| 2024-12-03 | $2.06 | $2.06 | 77,200 | — | — |
| 2024-12-02 | $2.11 | $2.11 | 66,200 | — | — |
| 2024-11-29 | $2.15 | $2.15 | 53,800 | — | — |
| 2024-11-27 | $2.14 | $2.14 | 98,900 | — | — |
| 2024-11-26 | $2.13 | $2.13 | 107,500 | — | — |
| 2024-11-25 | $2.22 | $2.22 | 273,800 | — | — |
| 2024-11-22 | $1.97 | $1.97 | 93,700 | — | — |
| 2024-11-21 | $2.01 | $2.01 | 121,200 | — | — |
| 2024-11-20 | $2.02 | $2.02 | 162,700 | — | — |
| 2024-11-19 | $2.23 | $2.23 | 43,700 | — | — |
| 2024-11-18 | $2.19 | $2.19 | 116,400 | — | — |
| 2024-11-15 | $2.28 | $2.28 | 122,100 | — | — |
| 2024-11-14 | $2.27 | $2.27 | 101,100 | — | — |
| 2024-11-13 | $2.42 | $2.42 | 98,500 | — | — |
| 2024-11-12 | $2.59 | $2.59 | 37,700 | — | — |
| 2024-11-11 | $2.65 | $2.65 | 87,900 | — | — |
| 2024-11-08 | $2.63 | $2.63 | 56,200 | — | — |
| 2024-11-07 | $2.63 | $2.63 | 99,000 | — | — |
| 2024-11-06 | $2.51 | $2.51 | 157,200 | — | — |
| 2024-11-05 | $2.32 | $2.32 | 55,400 | — | — |
| 2024-11-04 | $2.28 | $2.28 | 43,300 | — | — |
| 2024-11-01 | $2.29 | $2.29 | 56,900 | — | — |
| 2024-10-31 | $2.28 | $2.28 | 44,800 | — | — |
| 2024-10-30 | $2.35 | $2.35 | 52,300 | — | — |
| 2024-10-29 | $2.42 | $2.42 | 31,400 | — | — |
| 2024-10-28 | $2.44 | $2.44 | 82,700 | — | — |
| 2024-10-25 | $2.35 | $2.35 | 66,900 | — | — |
| 2024-10-24 | $2.27 | $2.27 | 30,200 | — | — |
| 2024-10-23 | $2.22 | $2.22 | 46,700 | — | — |
| 2024-10-22 | $2.26 | $2.26 | 36,400 | — | — |
| 2024-10-21 | $2.40 | $2.40 | 59,300 | — | — |
| 2024-10-18 | $2.45 | $2.45 | 315,900 | — | — |
| 2024-10-17 | $2.60 | $2.60 | 56,900 | — | — |
| 2024-10-16 | $2.68 | $2.68 | 50,500 | — | — |
| 2024-10-15 | $2.59 | $2.59 | 64,900 | — | — |
| 2024-10-14 | $2.64 | $2.64 | 63,800 | — | — |
| 2024-10-11 | $2.70 | $2.70 | 51,000 | — | — |
| 2024-10-10 | $2.53 | $2.53 | 17,900 | — | — |
| 2024-10-09 | $2.52 | $2.52 | 92,800 | — | — |
| 2024-10-08 | $2.59 | $2.59 | 59,000 | — | — |
| 2024-10-07 | $2.60 | $2.60 | 67,800 | — | — |
| 2024-10-04 | $2.69 | $2.69 | 88,500 | — | — |
| 2024-10-03 | $2.70 | $2.70 | 65,000 | — | — |
| 2024-10-02 | $2.79 | $2.79 | 61,200 | — | — |
| 2024-10-01 | $2.67 | $2.67 | 154,300 | — | — |
| 2024-09-30 | $2.87 | $2.87 | 44,900 | — | — |
| 2024-09-27 | $2.98 | $2.98 | 120,400 | — | — |
| 2024-09-26 | $2.96 | $2.96 | 122,400 | — | — |
| 2024-09-25 | $2.91 | $2.91 | 203,000 | — | — |
| 2024-09-24 | $2.91 | $2.91 | 423,100 | — | — |
| 2024-09-23 | $3.19 | $3.19 | 524,900 | — | — |
| 2024-09-20 | $2.41 | $2.41 | 46,000 | — | — |
| 2024-09-19 | $2.38 | $2.38 | 31,300 | — | — |
| 2024-09-18 | $2.33 | $2.33 | 56,800 | — | — |
| 2024-09-17 | $2.21 | $2.21 | 26,700 | — | — |
| 2024-09-16 | $2.27 | $2.27 | 72,800 | — | — |
| 2024-09-13 | $2.36 | $2.36 | 76,800 | — | — |
| 2024-09-12 | $2.44 | $2.44 | 91,000 | — | — |
| 2024-09-11 | $2.44 | $2.44 | 13,700 | — | — |
| 2024-09-10 | $2.46 | $2.46 | 24,700 | — | — |
| 2024-09-09 | $2.44 | $2.44 | 21,700 | — | — |
| 2024-09-06 | $2.41 | $2.41 | 22,900 | — | — |
| 2024-09-05 | $2.49 | $2.49 | 18,300 | — | — |
| 2024-09-04 | $2.35 | $2.35 | 26,700 | — | — |
| 2024-09-03 | $2.35 | $2.35 | 66,000 | — | — |
| 2024-08-30 | $2.58 | $2.58 | 37,500 | — | — |
| 2024-08-29 | $2.43 | $2.43 | 30,700 | — | — |
| 2024-08-28 | $2.36 | $2.36 | 86,200 | — | — |
| 2024-08-27 | $2.55 | $2.55 | 94,100 | — | — |
| 2024-08-26 | $2.55 | $2.55 | 41,400 | — | — |
| 2024-08-23 | $2.56 | $2.56 | 68,100 | — | — |
| 2024-08-22 | $2.70 | $2.70 | 65,700 | — | — |
| 2024-08-21 | $2.70 | $2.70 | 40,000 | — | — |
| 2024-08-20 | $2.57 | $2.57 | 39,600 | — | — |
| 2024-08-19 | $2.62 | $2.62 | 83,100 | — | — |
| 2024-08-16 | $2.57 | $2.57 | 56,700 | — | — |
| 2024-08-15 | $2.87 | $2.87 | 127,800 | — | — |
| 2024-08-14 | $2.57 | $2.57 | 13,500 | — | — |
| 2024-08-13 | $2.51 | $2.51 | 59,000 | — | — |
| 2024-08-12 | $2.53 | $2.53 | 54,500 | — | — |
| 2024-08-09 | $2.58 | $2.58 | 43,400 | — | — |
| 2024-08-08 | $2.48 | $2.48 | 77,300 | — | — |
| 2024-08-07 | $2.36 | $2.36 | 111,100 | — | — |
| 2024-08-06 | $2.64 | $2.64 | 76,100 | — | — |
| 2024-08-05 | $2.37 | $2.37 | 248,000 | — | — |
| 2024-08-02 | $3.05 | $3.05 | 155,800 | — | — |
| 2024-08-01 | $2.89 | $2.89 | 83,800 | — | — |
| 2024-07-31 | $2.95 | $2.95 | 85,300 | — | — |
| 2024-07-30 | $2.93 | $2.93 | 119,500 | — | — |
| 2024-07-29 | $3.01 | $3.01 | 122,400 | — | — |
| 2024-07-26 | $3.00 | $3.00 | 569,800 | — | — |
| 2024-07-25 | $3.22 | $3.22 | 868,900 | — | — |
| 2024-07-24 | $2.79 | $2.79 | 278,100 | — | — |
| 2024-07-23 | $3.16 | $3.16 | 476,900 | — | — |
| 2024-07-22 | $2.64 | $2.64 | 71,100 | — | — |
| 2024-07-19 | $2.47 | $2.47 | 111,700 | — | — |
| 2024-07-18 | $2.43 | $2.43 | 160,200 | — | — |
| 2024-07-17 | $2.68 | $2.68 | 187,900 | — | — |
| 2024-07-16 | $3.02 | $3.02 | 339,100 | — | — |
| 2024-07-15 | $2.70 | $2.70 | 539,800 | — | — |
| 2024-07-12 | $2.64 | $2.64 | 1,432,100 | — | — |
| 2024-07-11 | $2.20 | $2.20 | 3,582,400 | — | — |
| 2024-07-10 | $1.61 | $1.61 | 60,500 | — | — |
| 2024-07-09 | $1.74 | $1.74 | 192,000 | — | — |
| 2024-07-08 | $1.49 | $1.49 | 109,300 | — | — |
| 2024-07-05 | $1.59 | $1.59 | 77,100 | — | — |
| 2024-07-03 | $1.65 | $1.65 | 32,900 | — | — |
| 2024-07-02 | $1.67 | $1.67 | 45,800 | — | — |
| 2024-07-01 | $1.69 | $1.69 | 137,600 | — | — |
| 2024-06-28 | $1.73 | $1.73 | 32,600 | — | — |
| 2024-06-27 | $1.75 | $1.75 | 88,200 | — | — |
| 2024-06-26 | $1.73 | $1.73 | 74,300 | — | — |
| 2024-06-25 | $1.72 | $1.72 | 38,000 | — | — |
| 2024-06-24 | $1.77 | $1.77 | 61,700 | — | — |
| 2024-06-21 | $1.82 | $1.82 | 155,000 | — | — |
| 2024-06-20 | $1.98 | $1.98 | 97,700 | — | — |
| 2024-06-18 | $1.98 | $1.98 | 379,500 | — | — |
| 2024-06-17 | $2.39 | $2.39 | 91,300 | — | — |
| 2024-06-14 | $2.50 | $2.50 | 106,800 | — | — |
| 2024-06-13 | $2.70 | $2.70 | 32,900 | — | — |
| 2024-06-12 | $2.68 | $2.68 | 49,400 | — | — |
| 2024-06-11 | $2.77 | $2.77 | 57,200 | — | — |
| 2024-06-10 | $2.70 | $2.70 | 39,900 | — | — |
| 2024-06-07 | $2.63 | $2.63 | 84,600 | — | — |
| 2024-06-06 | $2.71 | $2.71 | 105,700 | — | — |
| 2024-06-05 | $2.84 | $2.84 | 29,200 | — | — |
| 2024-06-04 | $2.90 | $2.90 | 15,600 | — | — |
| 2024-06-03 | $2.95 | $2.95 | 36,800 | — | — |
| 2024-05-31 | $2.89 | $2.89 | 61,900 | — | — |
| 2024-05-30 | $2.78 | $2.78 | 63,600 | — | — |
| 2024-05-29 | $2.65 | $2.65 | 126,200 | — | — |
| 2024-05-28 | $2.84 | $2.84 | 140,300 | — | — |
| 2024-05-24 | $2.98 | $2.98 | 35,200 | — | — |
| 2024-05-23 | $2.93 | $2.93 | 47,400 | — | — |
| 2024-05-22 | $3.05 | $3.05 | 99,800 | — | — |
| 2024-05-21 | $3.07 | $3.07 | 135,200 | — | — |
| 2024-05-20 | $2.89 | $2.89 | 34,500 | — | — |
| 2024-05-17 | $2.85 | $2.85 | 46,300 | — | — |
| 2024-05-16 | $2.90 | $2.90 | 237,100 | — | — |
| 2024-05-15 | $3.05 | $3.05 | 93,900 | — | — |
| 2024-05-14 | $2.94 | $2.94 | 64,300 | — | — |
| 2024-05-13 | $2.99 | $2.99 | 93,800 | — | — |
| 2024-05-10 | $2.89 | $2.89 | 78,000 | — | — |
| 2024-05-09 | $2.98 | $2.98 | 83,200 | — | — |
| 2024-05-08 | $2.94 | $2.94 | 57,900 | — | — |
| 2024-05-07 | $2.87 | $2.87 | 49,400 | — | — |
| 2024-05-06 | $3.02 | $3.02 | 59,600 | — | — |
| 2024-05-03 | $3.12 | $3.12 | 25,000 | — | — |
| 2024-05-02 | $3.11 | $3.11 | 19,900 | — | — |
| 2024-05-01 | $3.14 | $3.14 | 26,200 | — | — |
| 2024-04-30 | $3.14 | $3.14 | 34,100 | — | — |
| 2024-04-29 | $3.11 | $3.11 | 84,900 | — | — |
| 2024-04-26 | $2.91 | $2.91 | 28,900 | — | — |
| 2024-04-25 | $2.86 | $2.86 | 44,400 | — | — |
| 2024-04-24 | $2.87 | $2.87 | 26,700 | — | — |
| 2024-04-23 | $2.91 | $2.91 | 48,000 | — | — |
| 2024-04-22 | $2.77 | $2.77 | 40,800 | — | — |
| 2024-04-19 | $2.70 | $2.70 | 127,900 | — | — |
| 2024-04-18 | $3.02 | $3.02 | 76,200 | — | — |
| 2024-04-17 | $2.92 | $2.92 | 40,700 | — | — |
| 2024-04-16 | $2.92 | $2.92 | 64,800 | — | — |
| 2024-04-15 | $3.05 | $3.05 | 77,700 | — | — |
| 2024-04-12 | $3.07 | $3.07 | 69,600 | — | — |
| 2024-04-11 | $3.17 | $3.17 | 36,300 | — | — |
| 2024-04-10 | $3.20 | $3.20 | 37,900 | — | — |
| 2024-04-09 | $3.29 | $3.29 | 42,100 | — | — |
| 2024-04-08 | $3.27 | $3.27 | 37,400 | — | — |
| 2024-04-05 | $3.29 | $3.29 | 47,200 | — | — |
| 2024-04-04 | $3.32 | $3.32 | 140,900 | — | — |
| 2024-04-03 | $3.20 | $3.20 | 83,600 | — | — |
| 2024-04-02 | $2.97 | $2.97 | 97,700 | — | — |
| 2024-04-01 | $3.02 | $3.02 | 392,300 | — | — |
| 2024-03-28 | $3.21 | $3.21 | 116,300 | — | — |
| 2024-03-27 | $3.46 | $3.46 | 130,900 | — | — |
| 2024-03-26 | $3.49 | $3.49 | 130,000 | — | — |
| 2024-03-25 | $3.31 | $3.31 | 259,100 | — | — |
| 2024-03-22 | $3.53 | $3.53 | 213,500 | — | — |
| 2024-03-21 | $3.82 | $3.82 | 84,600 | — | — |
| 2024-03-20 | $3.72 | $3.72 | 86,200 | — | — |
| 2024-03-19 | $3.68 | $3.68 | 51,400 | — | — |
| 2024-03-18 | $3.74 | $3.74 | 121,600 | — | — |
| 2024-03-15 | $3.71 | $3.71 | 408,200 | — | — |
| 2024-03-14 | $3.63 | $3.63 | 307,700 | — | — |
| 2024-03-13 | $3.58 | $3.58 | 488,400 | — | — |
| 2024-03-12 | $3.90 | $3.90 | 276,500 | — | — |
| 2024-03-11 | $4.09 | $4.09 | 147,400 | — | — |
| 2024-03-08 | $3.88 | $3.88 | 558,400 | — | — |
| 2024-03-07 | $4.24 | $4.24 | 228,700 | — | — |
| 2024-03-06 | $4.26 | $4.26 | 231,500 | — | — |
| 2024-03-05 | $4.25 | $4.25 | 359,000 | — | — |
| 2024-03-04 | $4.60 | $4.60 | 300,700 | — | — |
| 2024-03-01 | $4.44 | $4.44 | 616,600 | — | — |
| 2024-02-29 | $4.92 | $4.92 | 729,900 | — | — |
| 2024-02-28 | $4.65 | $4.65 | 803,800 | — | — |
| 2024-02-27 | $5.14 | $5.14 | 1,085,300 | — | — |
| 2024-02-26 | $4.59 | $4.59 | 700,400 | — | — |
| 2024-02-23 | $3.90 | $3.90 | 232,500 | — | — |
| 2024-02-22 | $4.17 | $4.17 | 165,000 | — | — |
| 2024-02-21 | $4.20 | $4.20 | 303,200 | — | — |
| 2024-02-20 | $4.25 | $4.25 | 131,700 | — | — |
| 2024-02-16 | $4.39 | $4.39 | 194,300 | — | — |
| 2024-02-15 | $4.69 | $4.69 | 231,100 | — | — |
| 2024-02-14 | $4.35 | $4.35 | 245,700 | — | — |
| 2024-02-13 | $4.76 | $4.76 | 234,100 | — | — |
| 2024-02-12 | $4.71 | $4.71 | 381,200 | — | — |
| 2024-02-09 | $5.01 | $5.01 | 395,100 | — | — |
| 2024-02-08 | $4.59 | $4.59 | 319,700 | — | — |
| 2024-02-07 | $4.50 | $4.50 | 293,400 | — | — |
| 2024-02-06 | $4.66 | $4.66 | 675,600 | — | — |
| 2024-02-05 | $4.02 | $4.02 | 353,100 | — | — |
| 2024-02-02 | $4.40 | $4.40 | 500,100 | — | — |
| 2024-02-01 | $4.18 | $4.18 | 2,066,800 | — | — |
| 2024-01-31 | $4.88 | $4.88 | 953,700 | — | — |
| 2024-01-30 | $5.38 | $5.38 | 489,700 | — | — |
| 2024-01-29 | $5.92 | $5.92 | 1,447,000 | — | — |
| 2024-01-26 | $7.04 | $7.04 | 754,000 | — | — |
| 2024-01-25 | $6.63 | $6.63 | 1,678,600 | — | — |
| 2024-01-24 | $7.40 | $7.40 | 3,099,300 | — | — |
| 2024-01-23 | $6.84 | $6.84 | 4,604,500 | — | — |
| 2024-01-22 | $6.71 | $6.71 | 27,903,900 | — | — |
| 2024-01-19 | $4.89 | $4.89 | 38,587,700 | — | — |
| 2024-01-18 | $3.89 | $3.89 | 8,221,100 | — | — |
| 2024-01-17 | $3.19 | $3.19 | 62,272,500 | — | — |
| 2024-01-16 | $2.64 | $2.64 | 107,500 | — | — |
| 2024-01-12 | $2.56 | $2.56 | 18,900 | — | — |
| 2024-01-11 | $2.57 | $2.57 | 56,100 | — | — |
| 2024-01-10 | $2.75 | $2.75 | 58,100 | — | — |
| 2024-01-09 | $2.80 | $2.80 | 39,400 | — | — |
| 2024-01-08 | $2.89 | $2.89 | 65,600 | — | — |
| 2024-01-05 | $2.92 | $2.92 | 32,600 | — | — |
| 2024-01-04 | $2.82 | $2.82 | 44,500 | — | — |
| 2024-01-03 | $2.83 | $2.83 | 66,200 | — | — |
| 2024-01-02 | $3.00 | $3.00 | 76,100 | — | — |