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
- 2015-11-06 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 | $2.31 | $2.31 | 20,800 | — | — |
| 2024-12-30 | $2.34 | $2.34 | 12,400 | — | — |
| 2024-12-27 | $2.31 | $2.31 | 52,800 | — | — |
| 2024-12-26 | $2.32 | $2.32 | 58,900 | — | — |
| 2024-12-24 | $2.11 | $2.11 | 8,700 | — | — |
| 2024-12-23 | $2.17 | $2.17 | 11,900 | — | — |
| 2024-12-20 | $2.07 | $2.07 | 21,200 | — | — |
| 2024-12-19 | $2.00 | $2.00 | 42,300 | — | — |
| 2024-12-18 | $2.19 | $2.19 | 24,600 | — | — |
| 2024-12-17 | $2.29 | $2.29 | 21,900 | — | — |
| 2024-12-16 | $2.34 | $2.34 | 22,100 | — | — |
| 2024-12-13 | $2.19 | $2.19 | 15,400 | — | — |
| 2024-12-12 | $2.31 | $2.31 | 28,700 | — | — |
| 2024-12-11 | $2.43 | $2.43 | 35,500 | — | — |
| 2024-12-10 | $2.43 | $2.43 | 9,400 | — | — |
| 2024-12-09 | $2.45 | $2.45 | 41,800 | — | — |
| 2024-12-06 | $2.45 | $2.45 | 24,000 | — | — |
| 2024-12-05 | $2.40 | $2.40 | 30,100 | — | — |
| 2024-12-04 | $2.43 | $2.43 | 14,700 | — | — |
| 2024-12-03 | $2.45 | $2.45 | 31,500 | — | — |
| 2024-12-02 | $2.45 | $2.45 | 33,900 | — | — |
| 2024-11-29 | $2.67 | $2.67 | 4,000 | — | — |
| 2024-11-27 | $2.65 | $2.65 | 17,500 | — | — |
| 2024-11-26 | $2.69 | $2.69 | 11,000 | — | — |
| 2024-11-25 | $2.58 | $2.58 | 9,700 | — | — |
| 2024-11-22 | $2.55 | $2.55 | 24,300 | — | — |
| 2024-11-21 | $2.55 | $2.55 | 20,000 | — | — |
| 2024-11-20 | $2.55 | $2.55 | 27,000 | — | — |
| 2024-11-19 | $2.52 | $2.52 | 7,300 | — | — |
| 2024-11-18 | $2.50 | $2.50 | 51,600 | — | — |
| 2024-11-15 | $2.70 | $2.70 | 20,400 | — | — |
| 2024-11-14 | $2.66 | $2.66 | 15,700 | — | — |
| 2024-11-13 | $2.69 | $2.69 | 212,900 | — | — |
| 2024-11-12 | $2.76 | $2.76 | 43,200 | — | — |
| 2024-11-11 | $2.90 | $2.90 | 28,100 | — | — |
| 2024-11-08 | $2.81 | $2.81 | 72,400 | — | — |
| 2024-11-07 | $3.16 | $3.16 | 99,600 | — | — |
| 2024-11-06 | $3.16 | $3.16 | 65,300 | — | — |
| 2024-11-05 | $3.15 | $3.15 | 102,100 | — | — |
| 2024-11-04 | $3.51 | $3.51 | 56,100 | — | — |
| 2024-11-01 | $4.02 | $4.02 | 50,900 | — | — |
| 2024-10-31 | $4.14 | $4.14 | 53,100 | — | — |
| 2024-10-30 | $4.23 | $4.23 | 170,600 | — | — |
| 2024-10-29 | $3.83 | $3.83 | 63,000 | — | — |
| 2024-10-28 | $3.94 | $3.94 | 78,900 | — | — |
| 2024-10-25 | $3.25 | $3.25 | 187,000 | — | — |
| 2024-10-24 | $3.40 | $3.40 | 25,400 | — | — |
| 2024-10-23 | $3.50 | $3.50 | 50,400 | — | — |
| 2024-10-22 | $4.52 | $4.52 | 10,100 | — | — |
| 2024-10-21 | $4.57 | $4.57 | 4,900 | — | — |
| 2024-10-18 | $4.41 | $4.41 | 6,000 | — | — |
| 2024-10-17 | $4.15 | $4.15 | 29,000 | — | — |
| 2024-10-16 | $4.48 | $4.48 | 97,700 | — | — |
| 2024-10-15 | $5.30 | $5.30 | 91,600 | — | — |
| 2024-10-14 | $4.50 | $4.50 | 29,000 | — | — |
| 2024-10-11 | $4.25 | $4.25 | 34,600 | — | — |
| 2024-10-10 | $4.16 | $4.16 | 40,500 | — | — |
| 2024-10-09 | $3.63 | $3.63 | 161,400 | — | — |
| 2024-10-08 | $3.13 | $3.13 | 25,000 | — | — |
| 2024-10-07 | $2.92 | $2.92 | 25,300 | — | — |
| 2024-10-04 | $3.00 | $3.00 | 7,700 | — | — |
| 2024-10-03 | $2.91 | $2.91 | 15,400 | — | — |
| 2024-10-02 | $2.96 | $2.96 | 3,300 | — | — |
| 2024-10-01 | $3.02 | $3.02 | 3,400 | — | — |
| 2024-09-30 | $3.10 | $3.10 | 8,500 | — | — |
| 2024-09-27 | $2.98 | $2.98 | 10,600 | — | — |
| 2024-09-26 | $3.02 | $3.02 | 8,800 | — | — |
| 2024-09-25 | $3.17 | $3.17 | 6,500 | — | — |
| 2024-09-24 | $3.09 | $3.09 | 14,600 | — | — |
| 2024-09-23 | $2.99 | $2.99 | 6,900 | — | — |
| 2024-09-20 | $3.12 | $3.12 | 93,200 | — | — |
| 2024-09-19 | $3.11 | $3.11 | 7,800 | — | — |
| 2024-09-18 | $3.25 | $3.25 | 1,900 | — | — |
| 2024-09-17 | $3.25 | $3.25 | 11,800 | — | — |
| 2024-09-16 | $3.39 | $3.39 | 6,500 | — | — |
| 2024-09-13 | $3.25 | $3.25 | 5,300 | — | — |
| 2024-09-12 | $3.02 | $3.02 | 7,600 | — | — |
| 2024-09-11 | $3.45 | $3.45 | 1,000 | — | — |
| 2024-09-10 | $3.37 | $3.37 | 900 | — | — |
| 2024-09-09 | $3.60 | $3.60 | 2,100 | — | — |
| 2024-09-06 | $3.31 | $3.31 | 6,200 | — | — |
| 2024-09-05 | $3.50 | $3.50 | 11,100 | — | — |
| 2024-09-04 | $3.51 | $3.51 | 11,300 | — | — |
| 2024-09-03 | $3.76 | $3.76 | 2,200 | — | — |
| 2024-08-30 | $3.48 | $3.48 | 10,300 | — | — |
| 2024-08-29 | $3.43 | $3.43 | 7,100 | — | — |
| 2024-08-28 | $3.26 | $3.26 | 2,100 | — | — |
| 2024-08-27 | $3.35 | $3.35 | 5,400 | — | — |
| 2024-08-26 | $3.36 | $3.36 | 4,200 | — | — |
| 2024-08-23 | $3.36 | $3.36 | 2,800 | — | — |
| 2024-08-22 | $3.45 | $3.45 | 1,500 | — | — |
| 2024-08-21 | $3.18 | $3.18 | 5,900 | — | — |
| 2024-08-20 | $3.12 | $3.12 | 5,100 | — | — |
| 2024-08-19 | $3.24 | $3.24 | 11,900 | — | — |
| 2024-08-16 | $3.50 | $3.50 | 8,100 | — | — |
| 2024-08-15 | $3.46 | $3.46 | 600 | — | — |
| 2024-08-14 | $3.41 | $3.41 | 4,700 | — | — |
| 2024-08-13 | $3.51 | $3.51 | 23,200 | — | — |
| 2024-08-12 | $3.41 | $3.41 | 56,100 | — | — |
| 2024-08-09 | $2.92 | $2.92 | 3,600 | — | — |
| 2024-08-08 | $3.02 | $3.02 | 5,700 | — | — |
| 2024-08-07 | $3.02 | $3.02 | 2,700 | — | — |
| 2024-08-06 | $3.13 | $3.13 | 1,400 | — | — |
| 2024-08-05 | $3.07 | $3.07 | 7,300 | — | — |
| 2024-08-02 | $3.26 | $3.26 | 3,900 | — | — |
| 2024-08-01 | $3.34 | $3.34 | 2,000 | — | — |
| 2024-07-31 | $3.47 | $3.47 | 2,600 | — | — |
| 2024-07-30 | $3.47 | $3.47 | 3,400 | — | — |
| 2024-07-29 | $3.56 | $3.56 | 1,200 | — | — |
| 2024-07-26 | $3.63 | $3.63 | 2,100 | — | — |
| 2024-07-25 | $3.56 | $3.56 | 2,600 | — | — |
| 2024-07-24 | $3.55 | $3.55 | 5,500 | — | — |
| 2024-07-23 | $3.56 | $3.56 | 1,800 | — | — |
| 2024-07-22 | $3.60 | $3.60 | 1,900 | — | — |
| 2024-07-19 | $3.54 | $3.54 | 3,000 | — | — |
| 2024-07-18 | $3.80 | $3.80 | 9,300 | — | — |
| 2024-07-17 | $3.66 | $3.66 | 1,400 | — | — |
| 2024-07-16 | $3.54 | $3.54 | 3,900 | — | — |
| 2024-07-15 | $3.66 | $3.66 | 1,800 | — | — |
| 2024-07-12 | $3.59 | $3.59 | 11,100 | — | — |
| 2024-07-11 | $3.45 | $3.45 | 3,100 | — | — |
| 2024-07-10 | $3.54 | $3.54 | 6,000 | — | — |
| 2024-07-09 | $3.51 | $3.51 | 10,200 | — | — |
| 2024-07-08 | $3.57 | $3.57 | 7,300 | — | — |
| 2024-07-05 | $3.81 | $3.81 | 5,400 | — | — |
| 2024-07-03 | $3.80 | $3.80 | 3,900 | — | — |
| 2024-07-02 | $3.69 | $3.69 | 4,600 | — | — |
| 2024-07-01 | $3.73 | $3.73 | 2,000 | — | — |
| 2024-06-28 | $3.85 | $3.85 | 11,000 | — | — |
| 2024-06-27 | $3.64 | $3.64 | 5,800 | — | — |
| 2024-06-26 | $3.61 | $3.61 | 4,400 | — | — |
| 2024-06-25 | $3.58 | $3.58 | 7,300 | — | — |
| 2024-06-24 | $3.69 | $3.69 | 38,700 | — | — |
| 2024-06-21 | $3.55 | $3.55 | 13,100 | — | — |
| 2024-06-20 | $3.33 | $3.33 | 20,000 | — | — |
| 2024-06-18 | $3.73 | $3.73 | 12,600 | — | — |
| 2024-06-17 | $3.92 | $3.92 | 15,200 | — | — |
| 2024-06-14 | $4.16 | $4.16 | 15,400 | — | — |
| 2024-06-13 | $4.16 | $4.16 | 12,300 | — | — |
| 2024-06-12 | $4.18 | $4.18 | 8,100 | — | — |
| 2024-06-11 | $4.25 | $4.25 | 2,000 | — | — |
| 2024-06-10 | $4.25 | $4.25 | 4,600 | — | — |
| 2024-06-07 | $4.39 | $4.39 | 2,600 | — | — |
| 2024-06-06 | $4.40 | $4.40 | 3,900 | — | — |
| 2024-06-05 | $4.32 | $4.32 | 1,300 | — | — |
| 2024-06-04 | $4.35 | $4.35 | 3,500 | — | — |
| 2024-06-03 | $4.36 | $4.36 | 1,900 | — | — |
| 2024-05-31 | $4.35 | $4.35 | 2,800 | — | — |
| 2024-05-30 | $4.47 | $4.47 | 2,600 | — | — |
| 2024-05-29 | $4.35 | $4.35 | 3,700 | — | — |
| 2024-05-28 | $4.40 | $4.40 | 2,700 | — | — |
| 2024-05-24 | $4.31 | $4.31 | 2,800 | — | — |
| 2024-05-23 | $4.40 | $4.40 | 4,500 | — | — |
| 2024-05-22 | $4.41 | $4.41 | 500 | — | — |
| 2024-05-21 | $4.40 | $4.40 | 6,400 | — | — |
| 2024-05-20 | $4.30 | $4.30 | 5,100 | — | — |
| 2024-05-17 | $4.45 | $4.45 | 2,100 | — | — |
| 2024-05-16 | $4.34 | $4.34 | 3,900 | — | — |
| 2024-05-15 | $4.40 | $4.40 | 1,700 | — | — |
| 2024-05-14 | $4.44 | $4.44 | 6,200 | — | — |
| 2024-05-13 | $4.33 | $4.33 | 2,800 | — | — |
| 2024-05-10 | $4.35 | $4.35 | 3,400 | — | — |
| 2024-05-09 | $4.30 | $4.30 | 11,200 | — | — |
| 2024-05-08 | $4.43 | $4.43 | 3,800 | — | — |
| 2024-05-07 | $4.60 | $4.60 | 7,400 | — | — |
| 2024-05-06 | $4.46 | $4.46 | 5,500 | — | — |
| 2024-05-03 | $4.40 | $4.40 | 5,100 | — | — |
| 2024-05-02 | $4.55 | $4.55 | 1,000 | — | — |
| 2024-05-01 | $4.58 | $4.58 | 500 | — | — |
| 2024-04-30 | $4.44 | $4.44 | 6,700 | — | — |
| 2024-04-29 | $4.39 | $4.39 | 3,300 | — | — |
| 2024-04-26 | $4.32 | $4.32 | 11,200 | — | — |
| 2024-04-25 | $4.40 | $4.40 | 21,500 | — | — |
| 2024-04-24 | $4.81 | $4.81 | 9,200 | — | — |
| 2024-04-23 | $4.82 | $4.82 | 9,600 | — | — |
| 2024-04-22 | $4.83 | $4.83 | 37,000 | — | — |
| 2024-04-19 | $4.81 | $4.81 | 22,300 | — | — |
| 2024-04-18 | $4.81 | $4.81 | 14,500 | — | — |
| 2024-04-17 | $5.00 | $5.00 | 19,000 | — | — |
| 2024-04-16 | $5.20 | $5.20 | 4,300 | — | — |
| 2024-04-15 | $5.21 | $5.21 | 7,900 | — | — |
| 2024-04-12 | $5.21 | $5.21 | 4,100 | — | — |
| 2024-04-11 | $5.47 | $5.47 | 6,100 | — | — |
| 2024-04-10 | $5.60 | $5.60 | 2,200 | — | — |
| 2024-04-09 | $5.64 | $5.64 | 3,400 | — | — |
| 2024-04-08 | $5.53 | $5.53 | 17,500 | — | — |
| 2024-04-05 | $5.52 | $5.52 | 13,700 | — | — |
| 2024-04-04 | $5.53 | $5.53 | 6,900 | — | — |
| 2024-04-03 | $5.50 | $5.50 | 27,100 | — | — |
| 2024-04-02 | $5.62 | $5.62 | 13,000 | — | — |
| 2024-04-01 | $5.56 | $5.56 | 62,600 | — | — |
| 2024-03-28 | $5.21 | $5.21 | 14,500 | — | — |
| 2024-03-27 | $5.15 | $5.15 | 11,400 | — | — |
| 2024-03-26 | $5.09 | $5.09 | 35,100 | — | — |
| 2024-03-25 | $5.42 | $5.42 | 9,400 | — | — |
| 2024-03-22 | $5.19 | $5.19 | 11,800 | — | — |
| 2024-03-21 | $5.29 | $5.29 | 58,600 | — | — |
| 2024-03-20 | $5.27 | $5.27 | 15,100 | — | — |
| 2024-03-19 | $5.14 | $5.14 | 28,200 | — | — |
| 2024-03-18 | $5.23 | $5.23 | 48,700 | — | — |
| 2024-03-15 | $5.36 | $5.36 | 64,800 | — | — |
| 2024-03-14 | $5.19 | $5.19 | 53,400 | — | — |
| 2024-03-13 | $5.89 | $5.89 | 54,900 | — | — |
| 2024-03-12 | $6.25 | $6.25 | 59,900 | — | — |
| 2024-03-11 | $6.45 | $6.45 | 108,500 | — | — |
| 2024-03-08 | $6.25 | $6.25 | 587,700 | — | — |
| 2024-03-07 | $6.30 | $6.30 | 7,918,700 | — | — |
| 2024-03-06 | $4.76 | $4.76 | 3,570,800 | — | — |
| 2024-03-05 | $4.13 | $4.13 | 12,000 | — | — |
| 2024-03-04 | $4.06 | $4.06 | 12,900 | — | — |
| 2024-03-01 | $4.28 | $4.28 | 4,200 | — | — |
| 2024-02-29 | $4.16 | $4.16 | 9,600 | — | — |
| 2024-02-28 | $4.39 | $4.39 | 3,000 | — | — |
| 2024-02-27 | $4.30 | $4.30 | 5,500 | — | — |
| 2024-02-26 | $4.28 | $4.28 | 3,700 | — | — |
| 2024-02-23 | $4.03 | $4.03 | 7,300 | — | — |
| 2024-02-22 | $4.20 | $4.20 | 7,700 | — | — |
| 2024-02-21 | $4.30 | $4.30 | 1,700 | — | — |
| 2024-02-20 | $4.31 | $4.31 | 5,700 | — | — |
| 2024-02-16 | $4.23 | $4.23 | 4,800 | — | — |
| 2024-02-15 | $4.23 | $4.23 | 3,100 | — | — |
| 2024-02-14 | $4.35 | $4.35 | 2,500 | — | — |
| 2024-02-13 | $4.21 | $4.21 | 13,000 | — | — |
| 2024-02-12 | $4.22 | $4.22 | 5,300 | — | — |
| 2024-02-09 | $4.29 | $4.29 | 4,200 | — | — |
| 2024-02-08 | $4.23 | $4.23 | 2,000 | — | — |
| 2024-02-07 | $4.25 | $4.25 | 6,700 | — | — |
| 2024-02-06 | $4.25 | $4.25 | 1,000 | — | — |
| 2024-02-05 | $4.22 | $4.22 | 1,700 | — | — |
| 2024-02-02 | $4.26 | $4.26 | 6,000 | — | — |
| 2024-02-01 | $4.23 | $4.23 | 5,200 | — | — |
| 2024-01-31 | $4.23 | $4.23 | 7,500 | — | — |
| 2024-01-30 | $4.24 | $4.24 | 1,600 | — | — |
| 2024-01-29 | $4.27 | $4.27 | 700 | — | — |
| 2024-01-26 | $4.30 | $4.30 | 10,300 | — | — |
| 2024-01-25 | $4.25 | $4.25 | 7,500 | — | — |
| 2024-01-24 | $4.33 | $4.33 | 4,600 | — | — |
| 2024-01-23 | $4.36 | $4.36 | 3,700 | — | — |
| 2024-01-22 | $4.25 | $4.25 | 7,600 | — | — |
| 2024-01-19 | $4.23 | $4.23 | 6,400 | — | — |
| 2024-01-18 | $4.38 | $4.38 | 13,600 | — | — |
| 2024-01-17 | $4.43 | $4.43 | 5,700 | — | — |
| 2024-01-16 | $4.34 | $4.34 | 7,800 | — | — |
| 2024-01-12 | $4.50 | $4.50 | 2,500 | — | — |
| 2024-01-11 | $4.52 | $4.52 | 8,100 | — | — |
| 2024-01-10 | $4.60 | $4.60 | 3,300 | — | — |
| 2024-01-09 | $4.62 | $4.62 | 7,200 | — | — |
| 2024-01-08 | $4.63 | $4.63 | 2,500 | — | — |
| 2024-01-05 | $4.65 | $4.65 | 4,400 | — | — |
| 2024-01-04 | $4.73 | $4.73 | 1,000 | — | — |
| 2024-01-03 | $4.58 | $4.58 | 2,400 | — | — |
| 2024-01-02 | $4.60 | $4.60 | 3,000 | — | — |