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
- 2018-10-17 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 | $4.78 | $4.78 | 1,124,300 | — | — |
| 2024-12-30 | $4.36 | $4.36 | 442,900 | — | — |
| 2024-12-27 | $4.88 | $4.88 | 276,800 | — | — |
| 2024-12-26 | $5.11 | $5.11 | 356,900 | — | — |
| 2024-12-24 | $5.02 | $5.02 | 1,431,500 | — | — |
| 2024-12-23 | $4.52 | $4.52 | 290,200 | — | — |
| 2024-12-20 | $4.99 | $4.99 | 691,500 | — | — |
| 2024-12-19 | $4.37 | $4.37 | 494,100 | — | — |
| 2024-12-18 | $4.90 | $4.90 | 761,700 | — | — |
| 2024-12-17 | $5.14 | $5.14 | 1,217,100 | — | — |
| 2024-12-16 | $6.01 | $6.01 | 1,494,100 | — | — |
| 2024-12-13 | $6.38 | $6.38 | 809,600 | — | — |
| 2024-12-12 | $6.37 | $6.37 | 1,149,000 | — | — |
| 2024-12-11 | $8.28 | $8.28 | 862,200 | — | — |
| 2024-12-10 | $9.44 | $9.44 | 367,800 | — | — |
| 2024-12-09 | $10.12 | $10.12 | 817,100 | — | — |
| 2024-12-06 | $10.50 | $10.50 | 3,309,500 | — | — |
| 2024-12-05 | $15.66 | $15.66 | 1,557,900 | — | — |
| 2024-12-04 | $16.01 | $16.01 | 979,500 | — | — |
| 2024-12-03 | $14.68 | $14.68 | 254,300 | — | — |
| 2024-12-02 | $14.63 | $14.63 | 451,900 | — | — |
| 2024-11-29 | $15.88 | $15.88 | 415,100 | — | — |
| 2024-11-27 | $15.85 | $15.85 | 769,200 | — | — |
| 2024-11-26 | $15.34 | $15.34 | 569,300 | — | — |
| 2024-11-25 | $15.32 | $15.32 | 936,900 | — | — |
| 2024-11-22 | $16.70 | $16.70 | 1,576,400 | — | — |
| 2024-11-21 | $17.85 | $17.85 | 2,865,000 | — | — |
| 2024-11-20 | $18.10 | $18.10 | 6,445,800 | — | — |
| 2024-11-19 | $16.32 | $16.32 | 6,266,700 | — | — |
| 2024-11-18 | $12.88 | $12.88 | 4,588,900 | — | — |
| 2024-11-15 | $19.27 | $19.27 | 6,500,100 | — | — |
| 2024-11-14 | $19.75 | $19.75 | 20,498,600 | — | — |
| 2024-11-13 | $17.65 | $17.65 | 45,367,600 | — | — |
| 2024-11-12 | $10.50 | $10.50 | 128,436,900 | — | — |
| 2024-11-11 | $2.52 | $2.52 | 2,134,100 | — | — |
| 2024-11-08 | $1.83 | $1.83 | 39,000 | — | — |
| 2024-11-07 | $1.96 | $1.96 | 52,400 | — | — |
| 2024-11-06 | $1.98 | $1.98 | 151,200 | — | — |
| 2024-11-05 | $1.66 | $1.66 | 22,100 | — | — |
| 2024-11-04 | $1.66 | $1.66 | 30,000 | — | — |
| 2024-11-01 | $1.68 | $1.68 | 45,700 | — | — |
| 2024-10-31 | $1.62 | $1.62 | 38,000 | — | — |
| 2024-10-30 | $1.73 | $1.73 | 128,300 | — | — |
| 2024-10-29 | $2.04 | $2.04 | 194,100 | — | — |
| 2024-10-28 | $1.82 | $1.82 | 42,600 | — | — |
| 2024-10-25 | $1.76 | $1.76 | 80,700 | — | — |
| 2024-10-24 | $1.73 | $1.73 | 90,800 | — | — |
| 2024-10-23 | $1.61 | $1.61 | 17,100 | — | — |
| 2024-10-22 | $1.64 | $1.64 | 12,400 | — | — |
| 2024-10-21 | $1.64 | $1.64 | 17,900 | — | — |
| 2024-10-18 | $1.67 | $1.67 | 39,700 | — | — |
| 2024-10-17 | $1.57 | $1.57 | 7,000 | — | — |
| 2024-10-16 | $1.64 | $1.64 | 32,800 | — | — |
| 2024-10-15 | $1.62 | $1.62 | 34,700 | — | — |
| 2024-10-14 | $1.75 | $1.75 | 67,800 | — | — |
| 2024-10-11 | $1.59 | $1.59 | 23,600 | — | — |
| 2024-10-10 | $1.52 | $1.52 | 26,600 | — | — |
| 2024-10-09 | $1.49 | $1.49 | 21,600 | — | — |
| 2024-10-08 | $1.53 | $1.53 | 11,500 | — | — |
| 2024-10-07 | $1.56 | $1.56 | 28,900 | — | — |
| 2024-10-04 | $1.51 | $1.51 | 39,600 | — | — |
| 2024-10-03 | $1.57 | $1.57 | 9,500 | — | — |
| 2024-10-02 | $1.52 | $1.52 | 16,500 | — | — |
| 2024-10-01 | $1.50 | $1.50 | 14,300 | — | — |
| 2024-09-30 | $1.61 | $1.61 | 20,100 | — | — |
| 2024-09-27 | $1.71 | $1.71 | 64,100 | — | — |
| 2024-09-26 | $1.77 | $1.77 | 409,600 | — | — |
| 2024-09-25 | $1.47 | $1.47 | 9,600 | — | — |
| 2024-09-24 | $1.54 | $1.54 | 43,700 | — | — |
| 2024-09-23 | $1.37 | $1.37 | 8,100 | — | — |
| 2024-09-20 | $1.40 | $1.40 | 3,300 | — | — |
| 2024-09-19 | $1.40 | $1.40 | 9,600 | — | — |
| 2024-09-18 | $1.33 | $1.33 | 7,300 | — | — |
| 2024-09-17 | $1.36 | $1.36 | 12,800 | — | — |
| 2024-09-16 | $1.41 | $1.41 | 15,800 | — | — |
| 2024-09-13 | $1.44 | $1.44 | 26,100 | — | — |
| 2024-09-12 | $1.45 | $1.45 | 14,600 | — | — |
| 2024-09-11 | $1.40 | $1.40 | 18,800 | — | — |
| 2024-09-10 | $1.41 | $1.41 | 6,800 | — | — |
| 2024-09-09 | $1.41 | $1.41 | 4,600 | — | — |
| 2024-09-06 | $1.40 | $1.40 | 16,500 | — | — |
| 2024-09-05 | $1.42 | $1.42 | 9,700 | — | — |
| 2024-09-04 | $1.49 | $1.49 | 9,700 | — | — |
| 2024-09-03 | $1.45 | $1.45 | 18,200 | — | — |
| 2024-08-30 | $1.54 | $1.54 | 17,100 | — | — |
| 2024-08-29 | $1.58 | $1.58 | 8,700 | — | — |
| 2024-08-28 | $1.61 | $1.61 | 9,200 | — | — |
| 2024-08-27 | $1.60 | $1.60 | 18,600 | — | — |
| 2024-08-26 | $1.62 | $1.62 | 15,400 | — | — |
| 2024-08-23 | $1.76 | $1.76 | 22,700 | — | — |
| 2024-08-22 | $1.73 | $1.73 | 9,400 | — | — |
| 2024-08-21 | $1.72 | $1.72 | 11,900 | — | — |
| 2024-08-20 | $1.68 | $1.68 | 29,100 | — | — |
| 2024-08-19 | $1.53 | $1.53 | 7,100 | — | — |
| 2024-08-16 | $1.54 | $1.54 | 8,400 | — | — |
| 2024-08-15 | $1.56 | $1.56 | 5,400 | — | — |
| 2024-08-14 | $1.53 | $1.53 | 8,600 | — | — |
| 2024-08-13 | $1.53 | $1.53 | 5,900 | — | — |
| 2024-08-12 | $1.56 | $1.56 | 13,200 | — | — |
| 2024-08-09 | $1.51 | $1.51 | 18,100 | — | — |
| 2024-08-08 | $1.53 | $1.53 | 7,200 | — | — |
| 2024-08-07 | $1.55 | $1.55 | 12,700 | — | — |
| 2024-08-06 | $1.68 | $1.68 | 23,500 | — | — |
| 2024-08-05 | $1.58 | $1.58 | 25,500 | — | — |
| 2024-08-02 | $1.69 | $1.69 | 11,600 | — | — |
| 2024-08-01 | $1.71 | $1.71 | 28,000 | — | — |
| 2024-07-31 | $1.80 | $1.80 | 24,800 | — | — |
| 2024-07-30 | $1.87 | $1.87 | 7,200 | — | — |
| 2024-07-29 | $1.95 | $1.95 | 53,400 | — | — |
| 2024-07-26 | $1.92 | $1.92 | 13,000 | — | — |
| 2024-07-25 | $1.90 | $1.90 | 18,600 | — | — |
| 2024-07-24 | $1.94 | $1.94 | 29,900 | — | — |
| 2024-07-23 | $1.94 | $1.94 | 26,400 | — | — |
| 2024-07-22 | $1.91 | $1.91 | 7,600 | — | — |
| 2024-07-19 | $1.98 | $1.98 | 10,800 | — | — |
| 2024-07-18 | $1.98 | $1.98 | 27,200 | — | — |
| 2024-07-17 | $2.02 | $2.02 | 28,300 | — | — |
| 2024-07-16 | $1.95 | $1.95 | 33,900 | — | — |
| 2024-07-15 | $1.94 | $1.94 | 135,400 | — | — |
| 2024-07-12 | $2.04 | $2.04 | 13,900 | — | — |
| 2024-07-11 | $2.09 | $2.09 | 18,400 | — | — |
| 2024-07-10 | $2.10 | $2.10 | 26,500 | — | — |
| 2024-07-09 | $2.08 | $2.08 | 15,100 | — | — |
| 2024-07-08 | $2.03 | $2.03 | 52,100 | — | — |
| 2024-07-05 | $2.09 | $2.09 | 29,900 | — | — |
| 2024-07-03 | $2.11 | $2.11 | 12,800 | — | — |
| 2024-07-02 | $2.10 | $2.10 | 3,900 | — | — |
| 2024-07-01 | $2.23 | $2.23 | 18,800 | — | — |
| 2024-06-28 | $2.14 | $2.14 | 7,800 | — | — |
| 2024-06-27 | $2.19 | $2.19 | 13,000 | — | — |
| 2024-06-26 | $2.11 | $2.11 | 4,200 | — | — |
| 2024-06-25 | $2.14 | $2.14 | 6,800 | — | — |
| 2024-06-24 | $2.09 | $2.09 | 10,300 | — | — |
| 2024-06-21 | $2.09 | $2.09 | 6,600 | — | — |
| 2024-06-20 | $2.05 | $2.05 | 47,300 | — | — |
| 2024-06-18 | $2.23 | $2.23 | 12,600 | — | — |
| 2024-06-17 | $2.20 | $2.20 | 33,000 | — | — |
| 2024-06-14 | $2.18 | $2.18 | 9,900 | — | — |
| 2024-06-13 | $2.23 | $2.23 | 9,100 | — | — |
| 2024-06-12 | $2.17 | $2.17 | 19,400 | — | — |
| 2024-06-11 | $2.14 | $2.14 | 5,600 | — | — |
| 2024-06-10 | $2.19 | $2.19 | 18,300 | — | — |
| 2024-06-07 | $2.16 | $2.16 | 39,800 | — | — |
| 2024-06-06 | $2.05 | $2.05 | 10,900 | — | — |
| 2024-06-05 | $2.10 | $2.10 | 26,300 | — | — |
| 2024-06-04 | $2.11 | $2.11 | 8,400 | — | — |
| 2024-06-03 | $2.13 | $2.13 | 22,600 | — | — |
| 2024-05-31 | $2.28 | $2.28 | 18,100 | — | — |
| 2024-05-30 | $2.16 | $2.16 | 7,100 | — | — |
| 2024-05-29 | $2.11 | $2.11 | 8,600 | — | — |
| 2024-05-28 | $2.10 | $2.10 | 14,400 | — | — |
| 2024-05-24 | $2.14 | $2.14 | 13,200 | — | — |
| 2024-05-23 | $2.04 | $2.04 | 22,200 | — | — |
| 2024-05-22 | $2.15 | $2.15 | 19,800 | — | — |
| 2024-05-21 | $2.19 | $2.19 | 28,900 | — | — |
| 2024-05-20 | $2.27 | $2.27 | 73,500 | — | — |
| 2024-05-17 | $2.09 | $2.09 | 14,400 | — | — |
| 2024-05-16 | $2.04 | $2.04 | 33,100 | — | — |
| 2024-05-15 | $2.21 | $2.21 | 19,500 | — | — |
| 2024-05-14 | $2.19 | $2.19 | 17,500 | — | — |
| 2024-05-13 | $2.25 | $2.25 | 15,700 | — | — |
| 2024-05-10 | $2.33 | $2.33 | 8,600 | — | — |
| 2024-05-09 | $2.22 | $2.22 | 3,200 | — | — |
| 2024-05-08 | $2.34 | $2.34 | 5,700 | — | — |
| 2024-05-07 | $2.33 | $2.33 | 5,000 | — | — |
| 2024-05-06 | $2.33 | $2.33 | 5,300 | — | — |
| 2024-05-03 | $2.41 | $2.41 | 4,000 | — | — |
| 2024-05-02 | $2.31 | $2.31 | 9,500 | — | — |
| 2024-05-01 | $2.27 | $2.27 | 10,100 | — | — |
| 2024-04-30 | $2.46 | $2.46 | 14,700 | — | — |
| 2024-04-29 | $2.51 | $2.51 | 8,100 | — | — |
| 2024-04-26 | $2.62 | $2.62 | 6,500 | — | — |
| 2024-04-25 | $2.62 | $2.62 | 10,900 | — | — |
| 2024-04-24 | $2.64 | $2.64 | 7,400 | — | — |
| 2024-04-23 | $2.74 | $2.74 | 5,900 | — | — |
| 2024-04-22 | $2.81 | $2.81 | 11,500 | — | — |
| 2024-04-19 | $2.69 | $2.69 | 19,900 | — | — |
| 2024-04-18 | $2.61 | $2.61 | 8,900 | — | — |
| 2024-04-17 | $2.77 | $2.77 | 11,300 | — | — |
| 2024-04-16 | $2.89 | $2.89 | 11,600 | — | — |
| 2024-04-15 | $2.85 | $2.85 | 17,500 | — | — |
| 2024-04-12 | $3.12 | $3.12 | 9,200 | — | — |
| 2024-04-11 | $3.00 | $3.00 | 10,600 | — | — |
| 2024-04-10 | $3.01 | $3.01 | 6,900 | — | — |
| 2024-04-09 | $3.08 | $3.08 | 24,000 | — | — |
| 2024-04-08 | $3.21 | $3.21 | 18,000 | — | — |
| 2024-04-05 | $3.20 | $3.20 | 11,800 | — | — |
| 2024-04-04 | $3.35 | $3.35 | 23,500 | — | — |
| 2024-04-03 | $3.50 | $3.50 | 8,400 | — | — |
| 2024-04-02 | $3.32 | $3.32 | 5,600 | — | — |
| 2024-04-01 | $3.42 | $3.42 | 9,200 | — | — |
| 2024-03-28 | $3.50 | $3.50 | 17,700 | — | — |
| 2024-03-27 | $3.35 | $3.35 | 5,200 | — | — |
| 2024-03-26 | $3.38 | $3.38 | 13,100 | — | — |
| 2024-03-25 | $3.64 | $3.64 | 37,600 | — | — |
| 2024-03-22 | $3.61 | $3.61 | 73,000 | — | — |
| 2024-03-21 | $3.29 | $3.29 | 63,100 | — | — |
| 2024-03-20 | $2.96 | $2.96 | 18,700 | — | — |
| 2024-03-19 | $2.72 | $2.72 | 19,600 | — | — |
| 2024-03-18 | $2.91 | $2.91 | 16,700 | — | — |
| 2024-03-15 | $3.18 | $3.18 | 13,000 | — | — |
| 2024-03-14 | $3.16 | $3.16 | 15,500 | — | — |
| 2024-03-13 | $3.40 | $3.40 | 16,500 | — | — |
| 2024-03-12 | $3.57 | $3.57 | 15,400 | — | — |
| 2024-03-11 | $3.57 | $3.57 | 23,700 | — | — |
| 2024-03-08 | $3.52 | $3.52 | 41,000 | — | — |
| 2024-03-07 | $3.50 | $3.50 | 16,200 | — | — |
| 2024-03-06 | $3.48 | $3.48 | 28,900 | — | — |
| 2024-03-05 | $3.50 | $3.50 | 44,400 | — | — |
| 2024-03-04 | $3.70 | $3.70 | 54,800 | — | — |
| 2024-03-01 | $3.65 | $3.65 | 22,000 | — | — |
| 2024-02-29 | $3.85 | $3.85 | 22,700 | — | — |
| 2024-02-28 | $3.81 | $3.81 | 114,900 | — | — |
| 2024-02-27 | $3.71 | $3.71 | 45,300 | — | — |
| 2024-02-26 | $3.87 | $3.87 | 54,200 | — | — |
| 2024-02-23 | $3.59 | $3.59 | 15,600 | — | — |
| 2024-02-22 | $3.70 | $3.70 | 23,200 | — | — |
| 2024-02-21 | $3.70 | $3.70 | 16,800 | — | — |
| 2024-02-20 | $3.84 | $3.84 | 28,100 | — | — |
| 2024-02-16 | $3.87 | $3.87 | 29,600 | — | — |
| 2024-02-15 | $3.91 | $3.91 | 152,700 | — | — |
| 2024-02-14 | $3.94 | $3.94 | 75,700 | — | — |
| 2024-02-13 | $3.78 | $3.78 | 16,700 | — | — |
| 2024-02-12 | $3.86 | $3.86 | 98,100 | — | — |
| 2024-02-09 | $3.89 | $3.89 | 92,600 | — | — |
| 2024-02-08 | $3.74 | $3.74 | 84,100 | — | — |
| 2024-02-07 | $3.73 | $3.73 | 35,400 | — | — |
| 2024-02-06 | $3.61 | $3.61 | 19,900 | — | — |
| 2024-02-05 | $3.84 | $3.84 | 9,000 | — | — |
| 2024-02-02 | $3.83 | $3.83 | 46,400 | — | — |
| 2024-02-01 | $3.90 | $3.90 | 52,800 | — | — |
| 2024-01-31 | $3.81 | $3.81 | 173,400 | — | — |
| 2024-01-30 | $4.14 | $4.14 | 32,700 | — | — |
| 2024-01-29 | $4.44 | $4.44 | 27,000 | — | — |
| 2024-01-26 | $4.34 | $4.34 | 121,400 | — | — |
| 2024-01-25 | $4.05 | $4.05 | 26,800 | — | — |
| 2024-01-24 | $4.17 | $4.17 | 39,800 | — | — |
| 2024-01-23 | $4.09 | $4.09 | 16,600 | — | — |
| 2024-01-22 | $4.02 | $4.02 | 31,700 | — | — |
| 2024-01-19 | $4.11 | $4.11 | 70,800 | — | — |
| 2024-01-18 | $4.50 | $4.50 | 56,000 | — | — |
| 2024-01-17 | $5.04 | $5.04 | 96,500 | — | — |
| 2024-01-16 | $5.19 | $5.19 | 120,600 | — | — |
| 2024-01-12 | $5.76 | $5.76 | 287,300 | — | — |
| 2024-01-11 | $5.60 | $5.60 | 695,200 | — | — |
| 2024-01-10 | $4.68 | $4.68 | 34,000 | — | — |
| 2024-01-09 | $4.50 | $4.50 | 9,700 | — | — |
| 2024-01-08 | $4.68 | $4.68 | 33,800 | — | — |
| 2024-01-05 | $4.61 | $4.61 | 18,900 | — | — |
| 2024-01-04 | $4.83 | $4.83 | 25,600 | — | — |
| 2024-01-03 | $4.00 | $4.00 | 13,000 | — | — |
| 2024-01-02 | $4.15 | $4.15 | 49,700 | — | — |