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
- 2019-08-08 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 | $2.08 | $2.08 | 47,300 | — | — |
| 2024-12-30 | $2.05 | $2.05 | 307,900 | — | — |
| 2024-12-27 | $2.24 | $2.24 | 105,100 | — | — |
| 2024-12-26 | $2.14 | $2.14 | 82,800 | — | — |
| 2024-12-24 | $2.28 | $2.28 | 83,800 | — | — |
| 2024-12-23 | $2.28 | $2.28 | 155,500 | — | — |
| 2024-12-20 | $2.33 | $2.33 | 131,600 | — | — |
| 2024-12-19 | $2.23 | $2.23 | 46,500 | — | — |
| 2024-12-18 | $2.24 | $2.24 | 89,000 | — | — |
| 2024-12-17 | $2.20 | $2.20 | 24,000 | — | — |
| 2024-12-16 | $2.31 | $2.31 | 52,700 | — | — |
| 2024-12-13 | $2.22 | $2.22 | 90,000 | — | — |
| 2024-12-12 | $2.30 | $2.30 | 93,500 | — | — |
| 2024-12-11 | $2.32 | $2.32 | 136,600 | — | — |
| 2024-12-10 | $2.34 | $2.34 | 333,800 | — | — |
| 2024-12-09 | $2.30 | $2.30 | 269,300 | — | — |
| 2024-12-06 | $2.36 | $2.36 | 228,800 | — | — |
| 2024-12-05 | $2.32 | $2.32 | 306,900 | — | — |
| 2024-12-04 | $2.18 | $2.18 | 205,200 | — | — |
| 2024-12-03 | $2.00 | $2.00 | 232,300 | — | — |
| 2024-12-02 | $1.97 | $1.97 | 106,100 | — | — |
| 2024-11-29 | $2.04 | $2.04 | 195,100 | — | — |
| 2024-11-27 | $2.01 | $2.01 | 1,743,600 | — | — |
| 2024-11-26 | $2.85 | $2.85 | 50,300 | — | — |
| 2024-11-25 | $3.00 | $3.00 | 149,800 | — | — |
| 2024-11-22 | $2.76 | $2.76 | 104,900 | — | — |
| 2024-11-21 | $2.85 | $2.85 | 97,100 | — | — |
| 2024-11-20 | $2.94 | $2.94 | 121,100 | — | — |
| 2024-11-19 | $2.92 | $2.92 | 276,000 | — | — |
| 2024-11-18 | $2.77 | $2.77 | 547,900 | — | — |
| 2024-11-15 | $2.46 | $2.46 | 4,624,200 | — | — |
| 2024-11-14 | $2.25 | $2.25 | 832,700 | — | — |
| 2024-11-13 | $3.55 | $3.55 | 411,300 | — | — |
| 2024-11-12 | $3.83 | $3.83 | 722,800 | — | — |
| 2024-11-11 | $3.42 | $3.42 | 1,095,200 | — | — |
| 2024-11-08 | $3.55 | $3.55 | 7,663,300 | — | — |
| 2024-11-07 | $3.09 | $3.09 | 46,674,600 | — | — |
| 2024-11-06 | $1.45 | $1.45 | 43,400 | — | — |
| 2024-11-05 | $1.55 | $1.55 | 53,900 | — | — |
| 2024-11-04 | $1.55 | $1.55 | 34,200 | — | — |
| 2024-11-01 | $1.44 | $1.44 | 38,700 | — | — |
| 2024-10-31 | $1.38 | $1.38 | 196,500 | — | — |
| 2024-10-30 | $1.58 | $1.58 | 42,900 | — | — |
| 2024-10-29 | $1.69 | $1.69 | 25,100 | — | — |
| 2024-10-28 | $1.71 | $1.71 | 52,500 | — | — |
| 2024-10-25 | $1.86 | $1.86 | 111,700 | — | — |
| 2024-10-24 | $2.18 | $2.18 | 36,100 | — | — |
| 2024-10-23 | $2.30 | $2.30 | 25,700 | — | — |
| 2024-10-22 | $2.15 | $2.15 | 50,300 | — | — |
| 2024-10-21 | $2.11 | $2.11 | 88,400 | — | — |
| 2024-10-18 | $2.51 | $2.51 | 26,800 | — | — |
| 2024-10-17 | $2.60 | $2.60 | 10,700 | — | — |
| 2024-10-16 | $2.78 | $2.78 | 10,100 | — | — |
| 2024-10-15 | $2.82 | $2.82 | 20,500 | — | — |
| 2024-10-14 | $2.77 | $2.77 | 22,300 | — | — |
| 2024-10-11 | $2.51 | $2.51 | 38,100 | — | — |
| 2024-10-10 | $2.53 | $2.53 | 16,600 | — | — |
| 2024-10-09 | $2.44 | $2.44 | 21,600 | — | — |
| 2024-10-08 | $2.37 | $2.37 | 21,300 | — | — |
| 2024-10-07 | $2.50 | $2.50 | 32,200 | — | — |
| 2024-10-04 | $2.65 | $2.65 | 3,000 | — | — |
| 2024-10-03 | $2.70 | $2.70 | 30,200 | — | — |
| 2024-10-02 | $2.68 | $2.68 | 26,000 | — | — |
| 2024-10-01 | $2.94 | $2.94 | 12,600 | — | — |
| 2024-09-30 | $2.97 | $2.97 | 20,500 | — | — |
| 2024-09-27 | $2.99 | $2.99 | 14,800 | — | — |
| 2024-09-26 | $3.00 | $3.00 | 17,300 | — | — |
| 2024-09-25 | $2.90 | $2.90 | 9,200 | — | — |
| 2024-09-24 | $2.92 | $2.92 | 11,200 | — | — |
| 2024-09-23 | $2.88 | $2.88 | 7,600 | — | — |
| 2024-09-20 | $2.98 | $2.98 | 33,300 | — | — |
| 2024-09-19 | $2.76 | $2.76 | 40,900 | — | — |
| 2024-09-18 | $2.56 | $2.56 | 16,900 | — | — |
| 2024-09-17 | $2.77 | $2.77 | 11,600 | — | — |
| 2024-09-16 | $2.79 | $2.79 | 10,900 | — | — |
| 2024-09-13 | $2.80 | $2.80 | 17,700 | — | — |
| 2024-09-12 | $2.76 | $2.76 | 2,600 | — | — |
| 2024-09-11 | $2.93 | $2.93 | 9,800 | — | — |
| 2024-09-10 | $2.64 | $2.64 | 19,500 | — | — |
| 2024-09-09 | $2.74 | $2.74 | 9,900 | — | — |
| 2024-09-06 | $2.81 | $2.81 | 7,000 | — | — |
| 2024-09-05 | $2.84 | $2.84 | 3,100 | — | — |
| 2024-09-04 | $2.72 | $2.72 | 26,200 | — | — |
| 2024-09-03 | $2.86 | $2.86 | 12,400 | — | — |
| 2024-08-30 | $3.08 | $3.08 | 6,200 | — | — |
| 2024-08-29 | $2.99 | $2.99 | 23,500 | — | — |
| 2024-08-28 | $2.88 | $2.88 | 19,300 | — | — |
| 2024-08-27 | $3.01 | $3.01 | 5,000 | — | — |
| 2024-08-26 | $3.02 | $3.02 | 35,400 | — | — |
| 2024-08-23 | $3.16 | $3.16 | 10,500 | — | — |
| 2024-08-22 | $3.11 | $3.11 | 5,300 | — | — |
| 2024-08-21 | $3.18 | $3.18 | 8,400 | — | — |
| 2024-08-20 | $3.11 | $3.11 | 11,000 | — | — |
| 2024-08-19 | $3.11 | $3.11 | 10,200 | — | — |
| 2024-08-16 | $3.06 | $3.06 | 21,200 | — | — |
| 2024-08-15 | $2.95 | $2.95 | 12,000 | — | — |
| 2024-08-14 | $2.86 | $2.86 | 15,300 | — | — |
| 2024-08-13 | $2.77 | $2.77 | 4,800 | — | — |
| 2024-08-12 | $2.77 | $2.77 | 3,200 | — | — |
| 2024-08-09 | $2.82 | $2.82 | 10,300 | — | — |
| 2024-08-08 | $2.77 | $2.77 | 10,400 | — | — |
| 2024-08-07 | $2.77 | $2.77 | 4,500 | — | — |
| 2024-08-06 | $2.89 | $2.89 | 6,500 | — | — |
| 2024-08-05 | $2.87 | $2.87 | 15,700 | — | — |
| 2024-08-02 | $3.03 | $3.03 | 9,500 | — | — |
| 2024-08-01 | $3.15 | $3.15 | 7,800 | — | — |
| 2024-07-31 | $3.15 | $3.15 | 16,700 | — | — |
| 2024-07-30 | $2.99 | $2.99 | 8,300 | — | — |
| 2024-07-29 | $3.02 | $3.02 | 2,700 | — | — |
| 2024-07-26 | $3.14 | $3.14 | 7,700 | — | — |
| 2024-07-25 | $2.99 | $2.99 | 13,600 | — | — |
| 2024-07-24 | $3.00 | $3.00 | 8,500 | — | — |
| 2024-07-23 | $2.95 | $2.95 | 4,900 | — | — |
| 2024-07-22 | $2.92 | $2.92 | 25,600 | — | — |
| 2024-07-19 | $3.02 | $3.02 | 5,300 | — | — |
| 2024-07-18 | $3.03 | $3.03 | 4,000 | — | — |
| 2024-07-17 | $3.27 | $3.27 | 9,800 | — | — |
| 2024-07-16 | $3.08 | $3.08 | 13,500 | — | — |
| 2024-07-15 | $3.19 | $3.19 | 36,900 | — | — |
| 2024-07-12 | $2.95 | $2.95 | 13,600 | — | — |
| 2024-07-11 | $2.89 | $2.89 | 21,700 | — | — |
| 2024-07-10 | $2.82 | $2.82 | 33,800 | — | — |
| 2024-07-09 | $3.10 | $3.10 | 9,200 | — | — |
| 2024-07-08 | $2.78 | $2.78 | 39,800 | — | — |
| 2024-07-05 | $2.94 | $2.94 | 27,400 | — | — |
| 2024-07-03 | $3.04 | $3.04 | 8,600 | — | — |
| 2024-07-02 | $3.11 | $3.11 | 33,000 | — | — |
| 2024-07-01 | $3.19 | $3.19 | 18,300 | — | — |
| 2024-06-28 | $3.13 | $3.13 | 25,100 | — | — |
| 2024-06-27 | $2.80 | $2.80 | 43,100 | — | — |
| 2024-06-26 | $2.97 | $2.97 | 15,500 | — | — |
| 2024-06-25 | $3.00 | $3.00 | 11,400 | — | — |
| 2024-06-24 | $3.07 | $3.07 | 30,200 | — | — |
| 2024-06-21 | $3.05 | $3.05 | 27,500 | — | — |
| 2024-06-20 | $3.05 | $3.05 | 12,300 | — | — |
| 2024-06-18 | $2.98 | $2.98 | 33,700 | — | — |
| 2024-06-17 | $3.12 | $3.12 | 9,500 | — | — |
| 2024-06-14 | $3.21 | $3.21 | 15,700 | — | — |
| 2024-06-13 | $3.25 | $3.25 | 5,500 | — | — |
| 2024-06-12 | $3.24 | $3.24 | 6,700 | — | — |
| 2024-06-11 | $3.34 | $3.34 | 18,800 | — | — |
| 2024-06-10 | $3.25 | $3.25 | 26,200 | — | — |
| 2024-06-07 | $3.25 | $3.25 | 17,200 | — | — |
| 2024-06-06 | $3.24 | $3.24 | 59,100 | — | — |
| 2024-06-05 | $3.25 | $3.25 | 36,300 | — | — |
| 2024-06-04 | $3.15 | $3.15 | 4,000 | — | — |
| 2024-06-03 | $3.15 | $3.15 | 4,900 | — | — |
| 2024-05-31 | $3.11 | $3.11 | 18,500 | — | — |
| 2024-05-30 | $2.98 | $2.98 | 20,700 | — | — |
| 2024-05-29 | $3.00 | $3.00 | 25,400 | — | — |
| 2024-05-28 | $3.37 | $3.37 | 18,900 | — | — |
| 2024-05-24 | $3.46 | $3.46 | 8,900 | — | — |
| 2024-05-23 | $3.47 | $3.47 | 8,600 | — | — |
| 2024-05-22 | $3.48 | $3.48 | 41,800 | — | — |
| 2024-05-21 | $3.02 | $3.02 | 32,400 | — | — |
| 2024-05-20 | $3.14 | $3.14 | 11,900 | — | — |
| 2024-05-17 | $3.00 | $3.00 | 32,900 | — | — |
| 2024-05-16 | $3.05 | $3.05 | 50,700 | — | — |
| 2024-05-15 | $3.31 | $3.31 | 92,100 | — | — |
| 2024-05-14 | $3.64 | $3.64 | 94,300 | — | — |
| 2024-05-13 | $2.89 | $2.89 | 7,400 | — | — |
| 2024-05-10 | $2.95 | $2.95 | 16,500 | — | — |
| 2024-05-09 | $3.05 | $3.05 | 37,200 | — | — |
| 2024-05-08 | $2.99 | $2.99 | 13,100 | — | — |
| 2024-05-07 | $3.00 | $3.00 | 38,200 | — | — |
| 2024-05-06 | $3.08 | $3.08 | 44,100 | — | — |
| 2024-05-03 | $3.29 | $3.29 | 21,000 | — | — |
| 2024-05-02 | $3.12 | $3.12 | 32,300 | — | — |
| 2024-05-01 | $3.02 | $3.02 | 9,500 | — | — |
| 2024-04-30 | $3.03 | $3.03 | 11,700 | — | — |
| 2024-04-29 | $3.00 | $3.00 | 35,900 | — | — |
| 2024-04-26 | $3.02 | $3.02 | 49,500 | — | — |
| 2024-04-25 | $3.07 | $3.07 | 239,100 | — | — |
| 2024-04-24 | $3.38 | $3.38 | 36,000 | — | — |
| 2024-04-23 | $3.21 | $3.21 | 20,200 | — | — |
| 2024-04-22 | $3.06 | $3.06 | 26,300 | — | — |
| 2024-04-19 | $3.03 | $3.03 | 23,600 | — | — |
| 2024-04-18 | $3.21 | $3.21 | 41,600 | — | — |
| 2024-04-17 | $3.31 | $3.31 | 35,300 | — | — |
| 2024-04-16 | $3.50 | $3.50 | 73,900 | — | — |
| 2024-04-15 | $4.20 | $4.20 | 45,100 | — | — |
| 2024-04-12 | $4.11 | $4.11 | 70,500 | — | — |
| 2024-04-11 | $4.65 | $4.65 | 42,400 | — | — |
| 2024-04-10 | $5.05 | $5.05 | 83,600 | — | — |
| 2024-04-09 | $5.40 | $5.40 | 15,300 | — | — |
| 2024-04-08 | $5.54 | $5.54 | 32,700 | — | — |
| 2024-04-05 | $5.32 | $5.32 | 18,500 | — | — |
| 2024-04-04 | $5.12 | $5.12 | 28,300 | — | — |
| 2024-04-03 | $5.27 | $5.27 | 22,500 | — | — |
| 2024-04-02 | $5.00 | $5.00 | 39,300 | — | — |
| 2024-04-01 | $5.29 | $5.29 | 76,000 | — | — |
| 2024-03-28 | $5.23 | $5.23 | 48,200 | — | — |
| 2024-03-27 | $4.94 | $4.94 | 32,500 | — | — |
| 2024-03-26 | $5.03 | $5.03 | 66,400 | — | — |
| 2024-03-25 | $5.27 | $5.27 | 55,000 | — | — |
| 2024-03-22 | $5.19 | $5.19 | 67,900 | — | — |
| 2024-03-21 | $5.36 | $5.36 | 23,900 | — | — |
| 2024-03-20 | $5.47 | $5.47 | 52,800 | — | — |
| 2024-03-19 | $5.22 | $5.22 | 140,400 | — | — |
| 2024-03-18 | $5.60 | $5.60 | 44,600 | — | — |
| 2024-03-15 | $5.68 | $5.68 | 110,500 | — | — |
| 2024-03-14 | $5.70 | $5.70 | 70,600 | — | — |
| 2024-03-13 | $5.79 | $5.79 | 46,100 | — | — |
| 2024-03-12 | $5.90 | $5.90 | 129,700 | — | — |
| 2024-03-11 | $6.96 | $6.96 | 317,000 | — | — |
| 2024-03-08 | $6.18 | $6.18 | 241,000 | — | — |
| 2024-03-07 | $5.49 | $5.49 | 318,700 | — | — |
| 2024-03-06 | $4.30 | $4.30 | 32,500 | — | — |
| 2024-03-05 | $4.15 | $4.15 | 191,500 | — | — |
| 2024-03-04 | $4.26 | $4.26 | 203,500 | — | — |
| 2024-03-01 | $3.66 | $3.66 | 73,000 | — | — |
| 2024-02-29 | $3.58 | $3.58 | 327,600 | — | — |
| 2024-02-28 | $3.91 | $3.91 | 68,950 | — | — |
| 2024-02-27 | $4.14 | $4.14 | 59,970 | — | — |
| 2024-02-26 | $4.20 | $4.20 | 117,990 | — | — |
| 2024-02-23 | $4.64 | $4.64 | 48,840 | — | — |
| 2024-02-22 | $4.34 | $4.34 | 20,210 | — | — |
| 2024-02-21 | $4.32 | $4.32 | 49,070 | — | — |
| 2024-02-20 | $4.70 | $4.70 | 74,280 | — | — |
| 2024-02-16 | $4.34 | $4.34 | 67,110 | — | — |
| 2024-02-15 | $4.09 | $4.09 | 18,800 | — | — |
| 2024-02-14 | $4.00 | $4.00 | 29,260 | — | — |
| 2024-02-13 | $3.91 | $3.91 | 36,240 | — | — |
| 2024-02-12 | $4.10 | $4.10 | 45,210 | — | — |
| 2024-02-09 | $4.28 | $4.28 | 33,950 | — | — |
| 2024-02-08 | $4.00 | $4.00 | 126,710 | — | — |
| 2024-02-07 | $4.34 | $4.34 | 47,220 | — | — |
| 2024-02-06 | $4.81 | $4.81 | 74,000 | — | — |
| 2024-02-05 | $4.75 | $4.75 | 133,260 | — | — |
| 2024-02-02 | $5.40 | $5.40 | 270,420 | — | — |
| 2024-02-01 | $4.88 | $4.88 | 792,460 | — | — |
| 2024-01-31 | $3.80 | $3.80 | 197,780 | — | — |
| 2024-01-30 | $3.39 | $3.39 | 42,680 | — | — |
| 2024-01-29 | $3.20 | $3.20 | 100,470 | — | — |
| 2024-01-26 | $3.43 | $3.43 | 101,160 | — | — |
| 2024-01-25 | $3.48 | $3.48 | 238,680 | — | — |
| 2024-01-24 | $3.00 | $3.00 | 123,620 | — | — |
| 2024-01-23 | $2.81 | $2.81 | 143,630 | — | — |
| 2024-01-22 | $3.08 | $3.08 | 238,490 | — | — |
| 2024-01-19 | $2.94 | $2.94 | 476,650 | — | — |
| 2024-01-18 | $2.89 | $2.89 | 9,467,130 | — | — |
| 2024-01-17 | $1.88 | $1.88 | 86,640 | — | — |
| 2024-01-16 | $2.00 | $2.00 | 68,860 | — | — |
| 2024-01-12 | $2.17 | $2.17 | 55,700 | — | — |
| 2024-01-11 | $2.50 | $2.50 | 24,230 | — | — |
| 2024-01-10 | $2.50 | $2.50 | 31,160 | — | — |
| 2024-01-09 | $2.50 | $2.50 | 31,730 | — | — |
| 2024-01-08 | $2.50 | $2.50 | 49,900 | — | — |
| 2024-01-05 | $2.45 | $2.45 | 62,090 | — | — |
| 2024-01-04 | $2.55 | $2.55 | 240,620 | — | — |
| 2024-01-03 | $2.81 | $2.81 | 176,020 | — | — |
| 2024-01-02 | $2.80 | $2.80 | 153,200 | — | — |