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
- 2021-03-05 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 | $2.67 | $2.67 | 607,400 | — | — |
| 2024-12-30 | $2.73 | $2.73 | 442,900 | — | — |
| 2024-12-27 | $2.84 | $2.84 | 578,100 | — | — |
| 2024-12-26 | $2.98 | $2.98 | 767,600 | — | — |
| 2024-12-24 | $2.82 | $2.82 | 237,500 | — | — |
| 2024-12-23 | $2.87 | $2.87 | 458,400 | — | — |
| 2024-12-20 | $2.91 | $2.91 | 659,200 | — | — |
| 2024-12-19 | $3.00 | $3.00 | 923,000 | — | — |
| 2024-12-18 | $2.85 | $2.85 | 1,421,700 | — | — |
| 2024-12-17 | $3.08 | $3.08 | 740,800 | — | — |
| 2024-12-16 | $3.20 | $3.20 | 1,614,300 | — | — |
| 2024-12-13 | $3.33 | $3.33 | 1,581,300 | — | — |
| 2024-12-12 | $3.57 | $3.57 | 2,960,500 | — | — |
| 2024-12-11 | $4.46 | $4.46 | 601,000 | — | — |
| 2024-12-10 | $4.35 | $4.35 | 1,140,100 | — | — |
| 2024-12-09 | $4.66 | $4.66 | 1,845,700 | — | — |
| 2024-12-06 | $5.36 | $5.36 | 1,237,400 | — | — |
| 2024-12-05 | $5.14 | $5.14 | 1,200,600 | — | — |
| 2024-12-04 | $5.18 | $5.18 | 2,682,200 | — | — |
| 2024-12-03 | $4.48 | $4.48 | 1,230,700 | — | — |
| 2024-12-02 | $4.59 | $4.59 | 1,015,800 | — | — |
| 2024-11-29 | $4.45 | $4.45 | 969,100 | — | — |
| 2024-11-27 | $4.47 | $4.47 | 1,814,700 | — | — |
| 2024-11-26 | $4.02 | $4.02 | 1,207,300 | — | — |
| 2024-11-25 | $4.24 | $4.24 | 2,992,700 | — | — |
| 2024-11-22 | $3.77 | $3.77 | 1,949,600 | — | — |
| 2024-11-21 | $3.25 | $3.25 | 1,557,700 | — | — |
| 2024-11-20 | $3.03 | $3.03 | 855,900 | — | — |
| 2024-11-19 | $3.20 | $3.20 | 1,097,700 | — | — |
| 2024-11-18 | $3.20 | $3.20 | 2,901,700 | — | — |
| 2024-11-15 | $3.06 | $3.06 | 839,200 | — | — |
| 2024-11-14 | $3.28 | $3.28 | 3,408,400 | — | — |
| 2024-11-13 | $2.91 | $2.91 | 2,265,600 | — | — |
| 2024-11-12 | $3.00 | $3.00 | 1,513,000 | — | — |
| 2024-11-11 | $3.18 | $3.18 | 1,941,500 | — | — |
| 2024-11-08 | $2.77 | $2.77 | 531,700 | — | — |
| 2024-11-07 | $2.74 | $2.74 | 396,900 | — | — |
| 2024-11-06 | $2.78 | $2.78 | 1,026,700 | — | — |
| 2024-11-05 | $2.64 | $2.64 | 459,400 | — | — |
| 2024-11-04 | $2.54 | $2.54 | 225,100 | — | — |
| 2024-11-01 | $2.55 | $2.55 | 564,400 | — | — |
| 2024-10-31 | $2.49 | $2.49 | 741,700 | — | — |
| 2024-10-30 | $2.74 | $2.74 | 1,622,800 | — | — |
| 2024-10-29 | $2.51 | $2.51 | 361,100 | — | — |
| 2024-10-28 | $2.55 | $2.55 | 848,600 | — | — |
| 2024-10-25 | $2.36 | $2.36 | 345,200 | — | — |
| 2024-10-24 | $2.40 | $2.40 | 88,600 | — | — |
| 2024-10-23 | $2.43 | $2.43 | 90,000 | — | — |
| 2024-10-22 | $2.50 | $2.50 | 256,800 | — | — |
| 2024-10-21 | $2.44 | $2.44 | 251,800 | — | — |
| 2024-10-18 | $2.50 | $2.50 | 388,800 | — | — |
| 2024-10-17 | $2.47 | $2.47 | 135,300 | — | — |
| 2024-10-16 | $2.52 | $2.52 | 127,500 | — | — |
| 2024-10-15 | $2.58 | $2.58 | 197,100 | — | — |
| 2024-10-14 | $2.43 | $2.43 | 311,200 | — | — |
| 2024-10-11 | $2.36 | $2.36 | 876,200 | — | — |
| 2024-10-10 | $2.51 | $2.51 | 280,500 | — | — |
| 2024-10-09 | $2.69 | $2.69 | 125,300 | — | — |
| 2024-10-08 | $2.69 | $2.69 | 208,100 | — | — |
| 2024-10-07 | $2.70 | $2.70 | 98,800 | — | — |
| 2024-10-04 | $2.72 | $2.72 | 176,000 | — | — |
| 2024-10-03 | $2.74 | $2.74 | 155,800 | — | — |
| 2024-10-02 | $2.74 | $2.74 | 134,300 | — | — |
| 2024-10-01 | $2.69 | $2.69 | 234,800 | — | — |
| 2024-09-30 | $2.67 | $2.67 | 240,700 | — | — |
| 2024-09-27 | $2.76 | $2.76 | 189,700 | — | — |
| 2024-09-26 | $2.80 | $2.80 | 234,900 | — | — |
| 2024-09-25 | $2.76 | $2.76 | 136,500 | — | — |
| 2024-09-24 | $2.75 | $2.75 | 179,000 | — | — |
| 2024-09-23 | $2.75 | $2.75 | 289,200 | — | — |
| 2024-09-20 | $2.74 | $2.74 | 387,700 | — | — |
| 2024-09-19 | $2.86 | $2.86 | 542,800 | — | — |
| 2024-09-18 | $2.75 | $2.75 | 422,200 | — | — |
| 2024-09-17 | $2.78 | $2.78 | 463,700 | — | — |
| 2024-09-16 | $2.77 | $2.77 | 605,300 | — | — |
| 2024-09-13 | $2.67 | $2.67 | 1,918,000 | — | — |
| 2024-09-12 | $2.51 | $2.51 | 188,900 | — | — |
| 2024-09-11 | $2.47 | $2.47 | 184,900 | — | — |
| 2024-09-10 | $2.41 | $2.41 | 114,800 | — | — |
| 2024-09-09 | $2.43 | $2.43 | 174,900 | — | — |
| 2024-09-06 | $2.33 | $2.33 | 295,600 | — | — |
| 2024-09-05 | $2.36 | $2.36 | 153,500 | — | — |
| 2024-09-04 | $2.35 | $2.35 | 319,600 | — | — |
| 2024-09-03 | $2.49 | $2.49 | 345,900 | — | — |
| 2024-08-30 | $2.59 | $2.59 | 215,800 | — | — |
| 2024-08-29 | $2.62 | $2.62 | 225,500 | — | — |
| 2024-08-28 | $2.56 | $2.56 | 340,400 | — | — |
| 2024-08-27 | $2.64 | $2.64 | 419,800 | — | — |
| 2024-08-26 | $2.73 | $2.73 | 438,100 | — | — |
| 2024-08-23 | $2.74 | $2.74 | 285,500 | — | — |
| 2024-08-22 | $2.80 | $2.80 | 399,700 | — | — |
| 2024-08-21 | $2.97 | $2.97 | 518,000 | — | — |
| 2024-08-20 | $2.91 | $2.91 | 390,100 | — | — |
| 2024-08-19 | $2.91 | $2.91 | 534,500 | — | — |
| 2024-08-16 | $2.83 | $2.83 | 407,800 | — | — |
| 2024-08-15 | $2.83 | $2.83 | 685,800 | — | — |
| 2024-08-14 | $2.72 | $2.72 | 474,700 | — | — |
| 2024-08-13 | $2.82 | $2.82 | 1,559,200 | — | — |
| 2024-08-12 | $2.24 | $2.24 | 1,353,300 | — | — |
| 2024-08-09 | $2.31 | $2.31 | 252,900 | — | — |
| 2024-08-08 | $2.25 | $2.25 | 478,900 | — | — |
| 2024-08-07 | $2.13 | $2.13 | 333,800 | — | — |
| 2024-08-06 | $2.24 | $2.24 | 584,200 | — | — |
| 2024-08-05 | $2.22 | $2.22 | 826,300 | — | — |
| 2024-08-02 | $2.41 | $2.41 | 708,900 | — | — |
| 2024-08-01 | $2.62 | $2.62 | 475,000 | — | — |
| 2024-07-31 | $2.71 | $2.71 | 356,000 | — | — |
| 2024-07-30 | $2.74 | $2.74 | 554,300 | — | — |
| 2024-07-29 | $2.88 | $2.88 | 944,400 | — | — |
| 2024-07-26 | $2.80 | $2.80 | 293,800 | — | — |
| 2024-07-25 | $2.74 | $2.74 | 434,900 | — | — |
| 2024-07-24 | $2.74 | $2.74 | 736,300 | — | — |
| 2024-07-23 | $2.71 | $2.71 | 441,700 | — | — |
| 2024-07-22 | $2.75 | $2.75 | 704,100 | — | — |
| 2024-07-19 | $2.73 | $2.73 | 634,400 | — | — |
| 2024-07-18 | $2.83 | $2.83 | 721,200 | — | — |
| 2024-07-17 | $2.97 | $2.97 | 1,258,600 | — | — |
| 2024-07-16 | $2.95 | $2.95 | 9,054,400 | — | — |
| 2024-07-15 | $2.81 | $2.81 | 2,064,800 | — | — |
| 2024-07-12 | $2.73 | $2.73 | 300,000 | — | — |
| 2024-07-11 | $2.76 | $2.76 | 307,200 | — | — |
| 2024-07-10 | $2.72 | $2.72 | 320,800 | — | — |
| 2024-07-09 | $2.72 | $2.72 | 291,100 | — | — |
| 2024-07-08 | $2.81 | $2.81 | 616,300 | — | — |
| 2024-07-05 | $2.75 | $2.75 | 342,100 | — | — |
| 2024-07-03 | $2.71 | $2.71 | 294,800 | — | — |
| 2024-07-02 | $2.71 | $2.71 | 301,100 | — | — |
| 2024-07-01 | $2.79 | $2.79 | 435,800 | — | — |
| 2024-06-28 | $2.76 | $2.76 | 747,400 | — | — |
| 2024-06-27 | $2.92 | $2.92 | 1,151,300 | — | — |
| 2024-06-26 | $3.18 | $3.18 | 2,261,500 | — | — |
| 2024-06-25 | $2.73 | $2.73 | 747,600 | — | — |
| 2024-06-24 | $2.63 | $2.63 | 2,527,200 | — | — |
| 2024-06-21 | $2.13 | $2.13 | 175,600 | — | — |
| 2024-06-20 | $2.16 | $2.16 | 270,300 | — | — |
| 2024-06-18 | $2.10 | $2.10 | 315,600 | — | — |
| 2024-06-17 | $2.18 | $2.18 | 421,000 | — | — |
| 2024-06-14 | $2.24 | $2.24 | 481,100 | — | — |
| 2024-06-13 | $2.31 | $2.31 | 341,700 | — | — |
| 2024-06-12 | $2.39 | $2.39 | 278,000 | — | — |
| 2024-06-11 | $2.40 | $2.40 | 290,300 | — | — |
| 2024-06-10 | $2.33 | $2.33 | 549,600 | — | — |
| 2024-06-07 | $2.41 | $2.41 | 609,800 | — | — |
| 2024-06-06 | $2.52 | $2.52 | 826,600 | — | — |
| 2024-06-05 | $2.56 | $2.56 | 758,200 | — | — |
| 2024-06-04 | $2.70 | $2.70 | 523,300 | — | — |
| 2024-06-03 | $2.75 | $2.75 | 1,198,700 | — | — |
| 2024-05-31 | $2.80 | $2.80 | 1,152,300 | — | — |
| 2024-05-30 | $2.97 | $2.97 | 1,042,200 | — | — |
| 2024-05-29 | $3.01 | $3.01 | 2,582,600 | — | — |
| 2024-05-28 | $3.00 | $3.00 | 3,752,100 | — | — |
| 2024-05-24 | $2.80 | $2.80 | 2,695,100 | — | — |
| 2024-05-23 | $2.64 | $2.64 | 3,882,900 | — | — |
| 2024-05-22 | $3.01 | $3.01 | 69,867,000 | — | — |
| 2024-05-21 | $2.50 | $2.50 | 281,600 | — | — |
| 2024-05-20 | $2.54 | $2.54 | 493,100 | — | — |
| 2024-05-17 | $2.28 | $2.28 | 422,200 | — | — |
| 2024-05-16 | $2.18 | $2.18 | 470,400 | — | — |
| 2024-05-15 | $1.98 | $1.98 | 251,100 | — | — |
| 2024-05-14 | $2.05 | $2.05 | 817,500 | — | — |
| 2024-05-13 | $2.12 | $2.12 | 881,900 | — | — |
| 2024-05-10 | $2.02 | $2.02 | 521,100 | — | — |
| 2024-05-09 | $2.15 | $2.15 | 2,104,200 | — | — |
| 2024-05-08 | $1.84 | $1.84 | 439,100 | — | — |
| 2024-05-07 | $1.69 | $1.69 | 989,300 | — | — |
| 2024-05-06 | $1.60 | $1.60 | 282,400 | — | — |
| 2024-05-03 | $1.67 | $1.67 | 372,475 | — | — |
| 2024-05-02 | $1.58 | $1.58 | 702,775 | — | — |
| 2024-05-01 | $1.56 | $1.56 | 148,025 | — | — |
| 2024-04-30 | $1.54 | $1.54 | 98,625 | — | — |
| 2024-04-29 | $1.55 | $1.55 | 80,050 | — | — |
| 2024-04-26 | $1.55 | $1.55 | 137,125 | — | — |
| 2024-04-25 | $1.54 | $1.54 | 202,375 | — | — |
| 2024-04-24 | $1.60 | $1.60 | 126,825 | — | — |
| 2024-04-23 | $1.60 | $1.60 | 122,350 | — | — |
| 2024-04-22 | $1.54 | $1.54 | 206,700 | — | — |
| 2024-04-19 | $1.56 | $1.56 | 164,500 | — | — |
| 2024-04-18 | $1.54 | $1.54 | 138,550 | — | — |
| 2024-04-17 | $1.48 | $1.48 | 348,775 | — | — |
| 2024-04-16 | $1.52 | $1.52 | 163,925 | — | — |
| 2024-04-15 | $1.62 | $1.62 | 181,175 | — | — |
| 2024-04-12 | $1.60 | $1.60 | 206,675 | — | — |
| 2024-04-11 | $1.71 | $1.71 | 347,050 | — | — |
| 2024-04-10 | $1.72 | $1.72 | 288,575 | — | — |
| 2024-04-09 | $1.55 | $1.55 | 192,175 | — | — |
| 2024-04-08 | $1.59 | $1.59 | 247,225 | — | — |
| 2024-04-05 | $1.58 | $1.58 | 301,075 | — | — |
| 2024-04-04 | $1.64 | $1.64 | 342,375 | — | — |
| 2024-04-03 | $1.81 | $1.81 | 115,175 | — | — |
| 2024-04-02 | $1.89 | $1.89 | 182,900 | — | — |
| 2024-04-01 | $1.87 | $1.87 | 498,525 | — | — |
| 2024-03-28 | $1.87 | $1.87 | 1,559,000 | — | — |
| 2024-03-27 | $1.60 | $1.60 | 237,075 | — | — |
| 2024-03-26 | $1.60 | $1.60 | 900,250 | — | — |
| 2024-03-25 | $1.62 | $1.62 | 1,643,325 | — | — |
| 2024-03-22 | $1.48 | $1.48 | 436,000 | — | — |
| 2024-03-21 | $1.55 | $1.55 | 347,325 | — | — |
| 2024-03-20 | $1.55 | $1.55 | 265,025 | — | — |
| 2024-03-19 | $1.54 | $1.54 | 339,450 | — | — |
| 2024-03-18 | $1.53 | $1.53 | 268,950 | — | — |
| 2024-03-15 | $1.54 | $1.54 | 226,000 | — | — |
| 2024-03-14 | $1.57 | $1.57 | 407,275 | — | — |
| 2024-03-13 | $1.60 | $1.60 | 412,050 | — | — |
| 2024-03-12 | $1.56 | $1.56 | 690,475 | — | — |
| 2024-03-11 | $1.52 | $1.52 | 495,250 | — | — |
| 2024-03-08 | $1.44 | $1.44 | 675,300 | — | — |
| 2024-03-07 | $1.42 | $1.42 | 469,400 | — | — |
| 2024-03-06 | $1.32 | $1.32 | 258,450 | — | — |
| 2024-03-05 | $1.35 | $1.35 | 494,300 | — | — |
| 2024-03-04 | $1.32 | $1.32 | 544,525 | — | — |
| 2024-03-01 | $1.26 | $1.26 | 690,900 | — | — |
| 2024-02-29 | $1.37 | $1.37 | 374,150 | — | — |
| 2024-02-28 | $1.39 | $1.39 | 584,225 | — | — |
| 2024-02-27 | $1.38 | $1.38 | 1,548,050 | — | — |
| 2024-02-26 | $1.31 | $1.31 | 1,017,375 | — | — |
| 2024-02-23 | $1.32 | $1.32 | 2,167,400 | — | — |
| 2024-02-22 | $1.38 | $1.38 | 23,173,550 | — | — |
| 2024-02-21 | $0.88 | $0.88 | 4,861,625 | — | — |
| 2024-02-20 | $0.96 | $0.96 | 1,489,850 | — | — |
| 2024-02-16 | $0.87 | $0.87 | 2,057,700 | — | — |
| 2024-02-15 | $0.95 | $0.95 | 19,321,525 | — | — |
| 2024-02-14 | $0.69 | $0.69 | 152,900 | — | — |
| 2024-02-13 | $0.67 | $0.67 | 685,175 | — | — |
| 2024-02-12 | $0.82 | $0.82 | 543,600 | — | — |
| 2024-02-09 | $0.75 | $0.75 | 148,875 | — | — |
| 2024-02-08 | $0.74 | $0.74 | 142,625 | — | — |
| 2024-02-07 | $0.73 | $0.73 | 134,875 | — | — |
| 2024-02-06 | $0.74 | $0.74 | 287,600 | — | — |
| 2024-02-05 | $0.69 | $0.69 | 109,425 | — | — |
| 2024-02-02 | $0.71 | $0.71 | 150,375 | — | — |
| 2024-02-01 | $0.72 | $0.72 | 227,400 | — | — |
| 2024-01-31 | $0.73 | $0.73 | 354,075 | — | — |
| 2024-01-30 | $0.71 | $0.71 | 204,400 | — | — |
| 2024-01-29 | $0.75 | $0.75 | 389,225 | — | — |
| 2024-01-26 | $0.79 | $0.79 | 332,250 | — | — |
| 2024-01-25 | $0.88 | $0.88 | 344,500 | — | — |
| 2024-01-24 | $0.86 | $0.86 | 53,525 | — | — |
| 2024-01-23 | $0.88 | $0.88 | 235,675 | — | — |
| 2024-01-22 | $0.86 | $0.86 | 127,275 | — | — |
| 2024-01-19 | $0.85 | $0.85 | 167,650 | — | — |
| 2024-01-18 | $0.93 | $0.93 | 78,825 | — | — |
| 2024-01-17 | $0.94 | $0.94 | 252,725 | — | — |
| 2024-01-16 | $0.91 | $0.91 | 260,525 | — | — |
| 2024-01-12 | $1.02 | $1.02 | 153,975 | — | — |
| 2024-01-11 | $1.02 | $1.02 | 276,075 | — | — |
| 2024-01-10 | $1.01 | $1.01 | 177,875 | — | — |
| 2024-01-09 | $1.05 | $1.05 | 130,225 | — | — |
| 2024-01-08 | $1.08 | $1.08 | 184,325 | — | — |
| 2024-01-05 | $1.04 | $1.04 | 109,825 | — | — |
| 2024-01-04 | $1.04 | $1.04 | 90,775 | — | — |
| 2024-01-03 | $1.07 | $1.07 | 123,475 | — | — |
| 2024-01-02 | $1.08 | $1.08 | 643,500 | — | — |