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
- 2024-03-28 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 | $2.90 | $2.90 | 64,100 | — | — |
| 2024-12-30 | $2.69 | $2.69 | 45,500 | — | — |
| 2024-12-27 | $2.55 | $2.55 | 43,800 | — | — |
| 2024-12-26 | $2.65 | $2.65 | 53,400 | — | — |
| 2024-12-24 | $2.58 | $2.58 | 44,600 | — | — |
| 2024-12-23 | $2.56 | $2.56 | 193,700 | — | — |
| 2024-12-20 | $2.59 | $2.59 | 972,400 | — | — |
| 2024-12-19 | $2.52 | $2.52 | 195,600 | — | — |
| 2024-12-18 | $2.50 | $2.50 | 71,800 | — | — |
| 2024-12-17 | $2.53 | $2.53 | 46,700 | — | — |
| 2024-12-16 | $2.51 | $2.51 | 68,200 | — | — |
| 2024-12-13 | $2.46 | $2.46 | 193,300 | — | — |
| 2024-12-12 | $2.95 | $2.95 | 58,200 | — | — |
| 2024-12-11 | $3.38 | $3.38 | 86,100 | — | — |
| 2024-12-10 | $3.10 | $3.10 | 110,600 | — | — |
| 2024-12-09 | $2.85 | $2.85 | 136,700 | — | — |
| 2024-12-06 | $2.83 | $2.83 | 90,100 | — | — |
| 2024-12-05 | $2.54 | $2.54 | 108,800 | — | — |
| 2024-12-04 | $2.70 | $2.70 | 55,800 | — | — |
| 2024-12-03 | $2.69 | $2.69 | 79,200 | — | — |
| 2024-12-02 | $2.75 | $2.75 | 101,500 | — | — |
| 2024-11-29 | $2.73 | $2.73 | 108,700 | — | — |
| 2024-11-27 | $2.52 | $2.52 | 131,300 | — | — |
| 2024-11-26 | $2.66 | $2.66 | 85,000 | — | — |
| 2024-11-25 | $2.56 | $2.56 | 111,500 | — | — |
| 2024-11-22 | $2.35 | $2.35 | 295,400 | — | — |
| 2024-11-21 | $2.57 | $2.57 | 96,300 | — | — |
| 2024-11-20 | $2.71 | $2.71 | 50,100 | — | — |
| 2024-11-19 | $2.69 | $2.69 | 87,500 | — | — |
| 2024-11-18 | $2.99 | $2.99 | 299,000 | — | — |
| 2024-11-15 | $3.01 | $3.01 | 112,100 | — | — |
| 2024-11-14 | $3.24 | $3.24 | 60,300 | — | — |
| 2024-11-13 | $3.57 | $3.57 | 44,900 | — | — |
| 2024-11-12 | $3.70 | $3.70 | 53,900 | — | — |
| 2024-11-11 | $3.58 | $3.58 | 52,300 | — | — |
| 2024-11-08 | $3.50 | $3.50 | 49,700 | — | — |
| 2024-11-07 | $3.32 | $3.32 | 49,600 | — | — |
| 2024-11-06 | $3.17 | $3.17 | 83,200 | — | — |
| 2024-11-05 | $2.99 | $2.99 | 44,500 | — | — |
| 2024-11-04 | $2.91 | $2.91 | 32,700 | — | — |
| 2024-11-01 | $2.98 | $2.98 | 28,900 | — | — |
| 2024-10-31 | $2.92 | $2.92 | 42,400 | — | — |
| 2024-10-30 | $2.92 | $2.92 | 37,100 | — | — |
| 2024-10-29 | $3.13 | $3.13 | 115,900 | — | — |
| 2024-10-28 | $3.00 | $3.00 | 59,700 | — | — |
| 2024-10-25 | $2.92 | $2.92 | 101,700 | — | — |
| 2024-10-24 | $2.99 | $2.99 | 84,900 | — | — |
| 2024-10-23 | $3.02 | $3.02 | 91,800 | — | — |
| 2024-10-22 | $3.03 | $3.03 | 61,800 | — | — |
| 2024-10-21 | $3.03 | $3.03 | 72,700 | — | — |
| 2024-10-18 | $3.05 | $3.05 | 52,500 | — | — |
| 2024-10-17 | $3.03 | $3.03 | 51,400 | — | — |
| 2024-10-16 | $3.04 | $3.04 | 58,100 | — | — |
| 2024-10-15 | $3.04 | $3.04 | 95,100 | — | — |
| 2024-10-14 | $3.02 | $3.02 | 81,000 | — | — |
| 2024-10-11 | $3.02 | $3.02 | 46,300 | — | — |
| 2024-10-10 | $2.93 | $2.93 | 39,400 | — | — |
| 2024-10-09 | $2.90 | $2.90 | 24,000 | — | — |
| 2024-10-08 | $3.05 | $3.05 | 38,700 | — | — |
| 2024-10-07 | $3.18 | $3.18 | 29,800 | — | — |
| 2024-10-04 | $3.18 | $3.18 | 40,300 | — | — |
| 2024-10-03 | $3.13 | $3.13 | 52,400 | — | — |
| 2024-10-02 | $3.12 | $3.12 | 47,400 | — | — |
| 2024-10-01 | $3.26 | $3.26 | 58,000 | — | — |
| 2024-09-30 | $3.47 | $3.47 | 48,200 | — | — |
| 2024-09-27 | $3.39 | $3.39 | 39,000 | — | — |
| 2024-09-26 | $3.52 | $3.52 | 29,600 | — | — |
| 2024-09-25 | $3.45 | $3.45 | 34,100 | — | — |
| 2024-09-24 | $3.39 | $3.39 | 97,100 | — | — |
| 2024-09-23 | $3.70 | $3.70 | 51,700 | — | — |
| 2024-09-20 | $4.40 | $4.40 | 237,700 | — | — |
| 2024-09-19 | $4.27 | $4.27 | 105,400 | — | — |
| 2024-09-18 | $3.47 | $3.47 | 212,500 | — | — |
| 2024-09-17 | $3.42 | $3.42 | 53,300 | — | — |
| 2024-09-16 | $3.77 | $3.77 | 50,500 | — | — |
| 2024-09-13 | $3.59 | $3.59 | 32,900 | — | — |
| 2024-09-12 | $3.21 | $3.21 | 28,300 | — | — |
| 2024-09-11 | $3.07 | $3.07 | 21,000 | — | — |
| 2024-09-10 | $3.23 | $3.23 | 19,600 | — | — |
| 2024-09-09 | $3.20 | $3.20 | 17,700 | — | — |
| 2024-09-06 | $3.13 | $3.13 | 17,700 | — | — |
| 2024-09-05 | $3.20 | $3.20 | 37,700 | — | — |
| 2024-09-04 | $3.37 | $3.37 | 24,100 | — | — |
| 2024-09-03 | $3.40 | $3.40 | 23,500 | — | — |
| 2024-08-30 | $3.62 | $3.62 | 45,000 | — | — |
| 2024-08-29 | $3.46 | $3.46 | 39,800 | — | — |
| 2024-08-28 | $3.59 | $3.59 | 21,600 | — | — |
| 2024-08-27 | $3.81 | $3.81 | 24,600 | — | — |
| 2024-08-26 | $3.93 | $3.93 | 72,500 | — | — |
| 2024-08-23 | $3.74 | $3.74 | 130,100 | — | — |
| 2024-08-22 | $3.65 | $3.65 | 209,100 | — | — |
| 2024-08-21 | $3.64 | $3.64 | 22,700 | — | — |
| 2024-08-20 | $3.41 | $3.41 | 41,800 | — | — |
| 2024-08-19 | $3.56 | $3.56 | 32,000 | — | — |
| 2024-08-16 | $3.31 | $3.31 | 18,900 | — | — |
| 2024-08-15 | $3.34 | $3.34 | 33,600 | — | — |
| 2024-08-14 | $2.98 | $2.98 | 33,300 | — | — |
| 2024-08-13 | $2.96 | $2.96 | 44,100 | — | — |
| 2024-08-12 | $2.88 | $2.88 | 29,200 | — | — |
| 2024-08-09 | $3.07 | $3.07 | 21,600 | — | — |
| 2024-08-08 | $3.24 | $3.24 | 17,800 | — | — |
| 2024-08-07 | $3.30 | $3.30 | 109,200 | — | — |
| 2024-08-06 | $3.12 | $3.12 | 402,800 | — | — |
| 2024-08-05 | $3.00 | $3.00 | 36,000 | — | — |
| 2024-08-02 | $3.18 | $3.18 | 61,300 | — | — |
| 2024-08-01 | $3.41 | $3.41 | 165,000 | — | — |
| 2024-07-31 | $3.85 | $3.85 | 61,300 | — | — |
| 2024-07-30 | $3.81 | $3.81 | 69,800 | — | — |
| 2024-07-29 | $3.86 | $3.86 | 28,300 | — | — |
| 2024-07-26 | $3.71 | $3.71 | 104,300 | — | — |
| 2024-07-25 | $3.74 | $3.74 | 68,100 | — | — |
| 2024-07-24 | $3.63 | $3.63 | 283,600 | — | — |
| 2024-07-23 | $3.60 | $3.60 | 88,700 | — | — |
| 2024-07-22 | $3.57 | $3.57 | 68,200 | — | — |
| 2024-07-19 | $3.56 | $3.56 | 69,800 | — | — |
| 2024-07-18 | $3.88 | $3.88 | 52,500 | — | — |
| 2024-07-17 | $4.18 | $4.18 | 71,000 | — | — |
| 2024-07-16 | $4.29 | $4.29 | 44,900 | — | — |
| 2024-07-15 | $4.21 | $4.21 | 46,800 | — | — |
| 2024-07-12 | $4.08 | $4.08 | 39,800 | — | — |
| 2024-07-11 | $4.20 | $4.20 | 81,100 | — | — |
| 2024-07-10 | $4.21 | $4.21 | 37,000 | — | — |
| 2024-07-09 | $4.35 | $4.35 | 42,900 | — | — |
| 2024-07-08 | $4.47 | $4.47 | 46,800 | — | — |
| 2024-07-05 | $4.15 | $4.15 | 32,400 | — | — |
| 2024-07-03 | $4.24 | $4.24 | 32,800 | — | — |
| 2024-07-02 | $4.30 | $4.30 | 47,400 | — | — |
| 2024-07-01 | $4.19 | $4.19 | 81,900 | — | — |
| 2024-06-28 | $3.87 | $3.87 | 812,700 | — | — |
| 2024-06-27 | $4.54 | $4.54 | 136,500 | — | — |
| 2024-06-26 | $4.00 | $4.00 | 113,100 | — | — |
| 2024-06-25 | $4.43 | $4.43 | 317,600 | — | — |
| 2024-06-24 | $5.41 | $5.41 | 128,100 | — | — |
| 2024-06-21 | $4.77 | $4.77 | 256,700 | — | — |
| 2024-06-20 | $5.50 | $5.50 | 260,800 | — | — |
| 2024-06-18 | $5.98 | $5.98 | 339,500 | — | — |
| 2024-06-17 | $6.17 | $6.17 | 68,000 | — | — |
| 2024-06-14 | $6.56 | $6.56 | 178,100 | — | — |
| 2024-06-13 | $7.25 | $7.25 | 57,900 | — | — |
| 2024-06-12 | $7.72 | $7.72 | 154,600 | — | — |
| 2024-06-11 | $9.22 | $9.22 | 15,900 | — | — |
| 2024-06-10 | $9.39 | $9.39 | 42,000 | — | — |
| 2024-06-07 | $9.62 | $9.62 | 41,900 | — | — |
| 2024-06-06 | $9.32 | $9.32 | 25,400 | — | — |
| 2024-06-05 | $8.96 | $8.96 | 44,600 | — | — |
| 2024-06-04 | $9.19 | $9.19 | 38,500 | — | — |
| 2024-06-03 | $9.08 | $9.08 | 39,200 | — | — |
| 2024-05-31 | $9.12 | $9.12 | 33,900 | — | — |
| 2024-05-30 | $8.55 | $8.55 | 41,100 | — | — |
| 2024-05-29 | $8.72 | $8.72 | 58,300 | — | — |
| 2024-05-28 | $9.60 | $9.60 | 117,300 | — | — |
| 2024-05-24 | $11.31 | $11.31 | 316,200 | — | — |
| 2024-05-23 | $10.52 | $10.52 | 123,800 | — | — |
| 2024-05-22 | $11.02 | $11.02 | 61,900 | — | — |
| 2024-05-21 | $10.99 | $10.99 | 87,300 | — | — |
| 2024-05-20 | $10.62 | $10.62 | 219,400 | — | — |
| 2024-05-17 | $9.67 | $9.67 | 92,500 | — | — |
| 2024-05-16 | $9.96 | $9.96 | 50,200 | — | — |
| 2024-05-15 | $9.53 | $9.53 | 109,900 | — | — |
| 2024-05-14 | $9.28 | $9.28 | 76,800 | — | — |
| 2024-05-13 | $9.52 | $9.52 | 79,900 | — | — |
| 2024-05-10 | $8.59 | $8.59 | 56,000 | — | — |
| 2024-05-09 | $9.10 | $9.10 | 95,700 | — | — |
| 2024-05-08 | $9.90 | $9.90 | 51,100 | — | — |
| 2024-05-07 | $10.00 | $10.00 | 79,100 | — | — |
| 2024-05-06 | $9.81 | $9.81 | 85,500 | — | — |
| 2024-05-03 | $9.35 | $9.35 | 108,100 | — | — |
| 2024-05-02 | $9.05 | $9.05 | 150,000 | — | — |
| 2024-05-01 | $10.00 | $10.00 | 105,500 | — | — |
| 2024-04-30 | $9.90 | $9.90 | 109,700 | — | — |
| 2024-04-29 | $11.46 | $11.46 | 90,600 | — | — |
| 2024-04-26 | $11.64 | $11.64 | 95,800 | — | — |
| 2024-04-25 | $12.07 | $12.07 | 154,900 | — | — |
| 2024-04-24 | $11.03 | $11.03 | 158,700 | — | — |
| 2024-04-23 | $10.66 | $10.66 | 111,700 | — | — |
| 2024-04-22 | $10.01 | $10.01 | 184,100 | — | — |
| 2024-04-19 | $10.09 | $10.09 | 160,300 | — | — |
| 2024-04-18 | $11.30 | $11.30 | 151,300 | — | — |
| 2024-04-17 | $11.29 | $11.29 | 123,900 | — | — |
| 2024-04-16 | $10.56 | $10.56 | 116,400 | — | — |
| 2024-04-15 | $10.79 | $10.79 | 111,600 | — | — |
| 2024-04-12 | $11.29 | $11.29 | 64,100 | — | — |
| 2024-04-11 | $11.63 | $11.63 | 156,400 | — | — |
| 2024-04-10 | $11.87 | $11.87 | 164,900 | — | — |
| 2024-04-09 | $12.00 | $12.00 | 264,900 | — | — |
| 2024-04-08 | $12.46 | $12.46 | 290,400 | — | — |
| 2024-04-05 | $13.22 | $13.22 | 241,200 | — | — |
| 2024-04-04 | $13.00 | $13.00 | 473,800 | — | — |
| 2024-04-03 | $13.45 | $13.45 | 397,200 | — | — |
| 2024-04-02 | $13.62 | $13.62 | 132,400 | — | — |
| 2024-04-01 | $13.54 | $13.54 | 596,900 | — | — |
| 2024-03-28 | $14.25 | $14.25 | 1,754,200 | — | — |