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
- 2018-03-27 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 | $3.26 | $3.26 | 33,300 | — | — |
| 2024-12-30 | $3.43 | $3.43 | 114,200 | — | — |
| 2024-12-27 | $3.29 | $3.29 | 243,800 | — | — |
| 2024-12-26 | $3.55 | $3.55 | 41,300 | — | — |
| 2024-12-24 | $4.10 | $4.10 | 98,500 | — | — |
| 2024-12-23 | $3.57 | $3.57 | 136,200 | — | — |
| 2024-12-20 | $3.42 | $3.42 | 52,800 | — | — |
| 2024-12-19 | $3.89 | $3.89 | 368,700 | — | — |
| 2024-12-18 | $2.68 | $2.68 | 69,600 | — | — |
| 2024-12-17 | $3.13 | $3.13 | 52,600 | — | — |
| 2024-12-16 | $3.86 | $3.86 | 127,500 | — | — |
| 2024-12-13 | $4.60 | $4.60 | 104,700 | — | — |
| 2024-12-12 | $4.83 | $4.83 | 222,200 | — | — |
| 2024-12-11 | $4.73 | $4.73 | 463,300 | — | — |
| 2024-12-10 | $4.19 | $4.19 | 218,500 | — | — |
| 2024-12-09 | $4.05 | $4.05 | 500,100 | — | — |
| 2024-12-06 | $4.12 | $4.12 | 48,779,200 | — | — |
| 2024-12-05 | $2.66 | $2.66 | 85,200 | — | — |
| 2024-12-04 | $2.54 | $2.54 | 88,200 | — | — |
| 2024-12-03 | $2.38 | $2.38 | 22,400 | — | — |
| 2024-12-02 | $2.45 | $2.45 | 71,600 | — | — |
| 2024-11-29 | $2.80 | $2.80 | 37,800 | — | — |
| 2024-11-27 | $2.80 | $2.80 | 29,600 | — | — |
| 2024-11-26 | $2.73 | $2.73 | 135,600 | — | — |
| 2024-11-25 | $2.70 | $2.70 | 224,300 | — | — |
| 2024-11-22 | $2.49 | $2.49 | 54,800 | — | — |
| 2024-11-21 | $2.65 | $2.65 | 40,000 | — | — |
| 2024-11-20 | $2.78 | $2.78 | 20,300 | — | — |
| 2024-11-19 | $2.78 | $2.78 | 153,700 | — | — |
| 2024-11-18 | $2.71 | $2.71 | 64,000 | — | — |
| 2024-11-15 | $3.15 | $3.15 | 69,500 | — | — |
| 2024-11-14 | $3.02 | $3.02 | 41,900 | — | — |
| 2024-11-13 | $3.12 | $3.12 | 44,400 | — | — |
| 2024-11-12 | $3.16 | $3.16 | 218,700 | — | — |
| 2024-11-11 | $3.42 | $3.42 | 114,000 | — | — |
| 2024-11-08 | $3.27 | $3.27 | 69,400 | — | — |
| 2024-11-07 | $3.44 | $3.44 | 205,400 | — | — |
| 2024-11-06 | $3.04 | $3.04 | 390,400 | — | — |
| 2024-11-05 | $3.60 | $3.60 | 33,704,300 | — | — |
| 2024-11-04 | $2.24 | $2.24 | 361,900 | — | — |
| 2024-11-01 | $2.94 | $2.94 | 101,500 | — | — |
| 2024-10-31 | $3.13 | $3.13 | 110,500 | — | — |
| 2024-10-30 | $3.33 | $3.33 | 137,400 | — | — |
| 2024-10-29 | $3.29 | $3.29 | 378,200 | — | — |
| 2024-10-28 | $4.30 | $4.30 | 942,900 | — | — |
| 2024-10-25 | $3.45 | $3.45 | 1,895,680 | — | — |
| 2024-10-24 | $3.03 | $3.03 | 174,380 | — | — |
| 2024-10-23 | $3.03 | $3.03 | 374,367 | — | — |
| 2024-10-22 | $2.97 | $2.97 | 83,473 | — | — |
| 2024-10-21 | $3.00 | $3.00 | 561,933 | — | — |
| 2024-10-18 | $2.70 | $2.70 | 27,987 | — | — |
| 2024-10-17 | $2.64 | $2.64 | 57,433 | — | — |
| 2024-10-16 | $3.26 | $3.26 | 6,880 | — | — |
| 2024-10-15 | $3.26 | $3.26 | 3,647 | — | — |
| 2024-10-14 | $3.23 | $3.23 | 5,487 | — | — |
| 2024-10-11 | $3.23 | $3.23 | 5,167 | — | — |
| 2024-10-10 | $3.17 | $3.17 | 9,053 | — | — |
| 2024-10-09 | $3.18 | $3.18 | 38,847 | — | — |
| 2024-10-08 | $3.41 | $3.41 | 57,147 | — | — |
| 2024-10-07 | $3.14 | $3.14 | 4,900 | — | — |
| 2024-10-04 | $3.21 | $3.21 | 11,333 | — | — |
| 2024-10-03 | $3.00 | $3.00 | 4,293 | — | — |
| 2024-10-02 | $3.00 | $3.00 | 5,533 | — | — |
| 2024-10-01 | $3.05 | $3.05 | 5,227 | — | — |
| 2024-09-30 | $3.12 | $3.12 | 11,373 | — | — |
| 2024-09-27 | $3.26 | $3.26 | 4,480 | — | — |
| 2024-09-26 | $3.29 | $3.29 | 6,393 | — | — |
| 2024-09-25 | $3.23 | $3.23 | 3,533 | — | — |
| 2024-09-24 | $3.29 | $3.29 | 20,693 | — | — |
| 2024-09-23 | $3.09 | $3.09 | 15,313 | — | — |
| 2024-09-20 | $3.08 | $3.08 | 22,333 | — | — |
| 2024-09-19 | $3.12 | $3.12 | 10,387 | — | — |
| 2024-09-18 | $2.93 | $2.93 | 30,033 | — | — |
| 2024-09-17 | $3.09 | $3.09 | 66,260 | — | — |
| 2024-09-16 | $3.63 | $3.63 | 15,773 | — | — |
| 2024-09-13 | $3.75 | $3.75 | 76,293 | — | — |
| 2024-09-12 | $3.72 | $3.72 | 53,013 | — | — |
| 2024-09-11 | $4.50 | $4.50 | 71,200 | — | — |
| 2024-09-10 | $5.22 | $5.22 | 157,220 | — | — |
| 2024-09-09 | $5.49 | $5.49 | 221,833 | — | — |
| 2024-09-06 | $5.12 | $5.12 | 284,553 | — | — |
| 2024-09-05 | $4.19 | $4.19 | 18,773 | — | — |
| 2024-09-04 | $3.98 | $3.98 | 14,640 | — | — |
| 2024-09-03 | $4.11 | $4.11 | 35,787 | — | — |
| 2024-08-30 | $3.69 | $3.69 | 24,573 | — | — |
| 2024-08-29 | $3.69 | $3.69 | 47,933 | — | — |
| 2024-08-28 | $3.98 | $3.98 | 18,447 | — | — |
| 2024-08-27 | $4.25 | $4.25 | 10,587 | — | — |
| 2024-08-26 | $4.40 | $4.40 | 14,500 | — | — |
| 2024-08-23 | $4.55 | $4.55 | 35,887 | — | — |
| 2024-08-22 | $4.80 | $4.80 | 31,480 | — | — |
| 2024-08-21 | $5.01 | $5.01 | 30,400 | — | — |
| 2024-08-20 | $5.22 | $5.22 | 66,593 | — | — |
| 2024-08-19 | $4.73 | $4.73 | 126,207 | — | — |
| 2024-08-16 | $5.00 | $5.00 | 198,747 | — | — |
| 2024-08-15 | $6.75 | $6.75 | 465,400 | — | — |
| 2024-08-14 | $7.17 | $7.17 | 16,757,153 | — | — |
| 2024-08-13 | $3.83 | $3.83 | 5,193 | — | — |
| 2024-08-12 | $3.87 | $3.87 | 3,733 | — | — |
| 2024-08-09 | $4.04 | $4.04 | 3,087 | — | — |
| 2024-08-08 | $4.07 | $4.07 | 3,727 | — | — |
| 2024-08-07 | $4.08 | $4.08 | 2,987 | — | — |
| 2024-08-06 | $4.19 | $4.19 | 1,773 | — | — |
| 2024-08-05 | $4.43 | $4.43 | 5,240 | — | — |
| 2024-08-02 | $4.50 | $4.50 | 8,373 | — | — |
| 2024-08-01 | $4.85 | $4.85 | 15,187 | — | — |
| 2024-07-31 | $4.50 | $4.50 | 101,740 | — | — |
| 2024-07-30 | $5.25 | $5.25 | 1,180 | — | — |
| 2024-07-29 | $5.75 | $5.75 | 1,380 | — | — |
| 2024-07-26 | $6.08 | $6.08 | 3,433 | — | — |
| 2024-07-25 | $6.30 | $6.30 | 593 | — | — |
| 2024-07-24 | $6.08 | $6.08 | 1,073 | — | — |
| 2024-07-23 | $6.17 | $6.17 | 1,440 | — | — |
| 2024-07-22 | $6.11 | $6.11 | 1,620 | — | — |
| 2024-07-19 | $6.17 | $6.17 | 5,400 | — | — |
| 2024-07-18 | $7.07 | $7.07 | 3,513 | — | — |
| 2024-07-17 | $7.34 | $7.34 | 1,687 | — | — |
| 2024-07-16 | $6.92 | $6.92 | 1,280 | — | — |
| 2024-07-15 | $7.02 | $7.02 | 1,973 | — | — |
| 2024-07-12 | $7.25 | $7.25 | 1,007 | — | — |
| 2024-07-11 | $7.14 | $7.14 | 1,480 | — | — |
| 2024-07-10 | $6.75 | $6.75 | 1,760 | — | — |
| 2024-07-09 | $7.19 | $7.19 | 4,040 | — | — |
| 2024-07-08 | $7.65 | $7.65 | 3,387 | — | — |
| 2024-07-05 | $8.00 | $8.00 | 6,487 | — | — |
| 2024-07-03 | $7.65 | $7.65 | 25,480 | — | — |
| 2024-07-02 | $6.68 | $6.68 | 2,487 | — | — |
| 2024-07-01 | $6.96 | $6.96 | 2,613 | — | — |
| 2024-06-28 | $7.05 | $7.05 | 1,907 | — | — |
| 2024-06-27 | $7.35 | $7.35 | 4,500 | — | — |
| 2024-06-26 | $7.13 | $7.13 | 5,293 | — | — |
| 2024-06-25 | $6.93 | $6.93 | 29,073 | — | — |
| 2024-06-24 | $6.90 | $6.90 | 4,247 | — | — |
| 2024-06-21 | $7.19 | $7.19 | 3,747 | — | — |
| 2024-06-20 | $6.59 | $6.59 | 10,460 | — | — |
| 2024-06-18 | $6.30 | $6.30 | 62,680 | — | — |
| 2024-06-17 | $6.26 | $6.26 | 14,700 | — | — |
| 2024-06-14 | $6.75 | $6.75 | 21,327 | — | — |
| 2024-06-13 | $7.05 | $7.05 | 10,180 | — | — |
| 2024-06-12 | $7.37 | $7.37 | 52,000 | — | — |
| 2024-06-11 | $6.90 | $6.90 | 6,340 | — | — |
| 2024-06-10 | $7.05 | $7.05 | 10,607 | — | — |
| 2024-06-07 | $7.05 | $7.05 | 69,173 | — | — |
| 2024-06-06 | $7.94 | $7.94 | 57,473 | — | — |
| 2024-06-05 | $10.40 | $10.40 | 181,500 | — | — |
| 2024-06-04 | $12.81 | $12.81 | 398,227 | — | — |
| 2024-06-03 | $18.45 | $18.45 | 10,619,327 | — | — |
| 2024-05-31 | $4.43 | $4.43 | 3,553 | — | — |
| 2024-05-30 | $4.80 | $4.80 | 9,773 | — | — |
| 2024-05-29 | $4.29 | $4.29 | 13,773 | — | — |
| 2024-05-28 | $4.52 | $4.52 | 129,787 | — | — |
| 2024-05-24 | $4.44 | $4.44 | 3,940 | — | — |
| 2024-05-23 | $4.07 | $4.07 | 1,653 | — | — |
| 2024-05-22 | $4.43 | $4.43 | 307 | — | — |
| 2024-05-21 | $4.35 | $4.35 | 813 | — | — |
| 2024-05-20 | $4.62 | $4.62 | 1,627 | — | — |
| 2024-05-17 | $4.19 | $4.19 | 1,973 | — | — |
| 2024-05-16 | $4.41 | $4.41 | 973 | — | — |
| 2024-05-15 | $3.96 | $3.96 | 3,060 | — | — |
| 2024-05-14 | $4.05 | $4.05 | 6,840 | — | — |
| 2024-05-13 | $4.59 | $4.59 | 4,340 | — | — |
| 2024-05-10 | $5.10 | $5.10 | 27,313 | — | — |
| 2024-05-09 | $4.17 | $4.17 | 473 | — | — |
| 2024-05-08 | $4.20 | $4.20 | 967 | — | — |
| 2024-05-07 | $4.04 | $4.04 | 5,120 | — | — |
| 2024-05-06 | $3.95 | $3.95 | 3,547 | — | — |
| 2024-05-03 | $3.71 | $3.71 | 2,067 | — | — |
| 2024-05-02 | $3.84 | $3.84 | 587 | — | — |
| 2024-05-01 | $3.99 | $3.99 | 860 | — | — |
| 2024-04-30 | $4.11 | $4.11 | 487 | — | — |
| 2024-04-29 | $4.13 | $4.13 | 287 | — | — |
| 2024-04-26 | $4.10 | $4.10 | 207 | — | — |
| 2024-04-25 | $4.20 | $4.20 | 413 | — | — |
| 2024-04-24 | $4.05 | $4.05 | 1,307 | — | — |
| 2024-04-23 | $3.92 | $3.92 | 1,440 | — | — |
| 2024-04-22 | $4.29 | $4.29 | 2,653 | — | — |
| 2024-04-19 | $4.59 | $4.59 | 1,487 | — | — |
| 2024-04-18 | $4.68 | $4.68 | 633 | — | — |
| 2024-04-17 | $4.94 | $4.94 | 12,013 | — | — |
| 2024-04-16 | $4.70 | $4.70 | 893 | — | — |
| 2024-04-15 | $4.56 | $4.56 | 2,720 | — | — |
| 2024-04-12 | $4.80 | $4.80 | 16,060 | — | — |
| 2024-04-11 | $4.53 | $4.53 | 6,113 | — | — |
| 2024-04-10 | $4.80 | $4.80 | 12,393 | — | — |
| 2024-04-09 | $5.51 | $5.51 | 68,020 | — | — |
| 2024-04-08 | $4.86 | $4.86 | 1,300 | — | — |
| 2024-04-05 | $4.56 | $4.56 | 747 | — | — |
| 2024-04-04 | $4.59 | $4.59 | 1,280 | — | — |
| 2024-04-03 | $4.65 | $4.65 | 1,693 | — | — |
| 2024-04-02 | $4.94 | $4.94 | 2,647 | — | — |
| 2024-04-01 | $4.65 | $4.65 | 3,207 | — | — |
| 2024-03-28 | $4.80 | $4.80 | 32,833 | — | — |
| 2024-03-27 | $4.55 | $4.55 | 587 | — | — |
| 2024-03-26 | $4.50 | $4.50 | 567 | — | — |
| 2024-03-25 | $4.58 | $4.58 | 2,713 | — | — |
| 2024-03-22 | $4.73 | $4.73 | 3,000 | — | — |
| 2024-03-21 | $4.65 | $4.65 | 2,987 | — | — |
| 2024-03-20 | $4.73 | $4.73 | 2,373 | — | — |
| 2024-03-19 | $4.82 | $4.82 | 440 | — | — |
| 2024-03-18 | $4.95 | $4.95 | 1,027 | — | — |
| 2024-03-15 | $5.10 | $5.10 | 11,813 | — | — |
| 2024-03-14 | $5.72 | $5.72 | 2,000 | — | — |
| 2024-03-13 | $5.66 | $5.66 | 3,247 | — | — |
| 2024-03-12 | $5.63 | $5.63 | 1,167 | — | — |
| 2024-03-11 | $5.99 | $5.99 | 4,347 | — | — |
| 2024-03-08 | $5.78 | $5.78 | 2,727 | — | — |
| 2024-03-07 | $6.00 | $6.00 | 1,440 | — | — |
| 2024-03-06 | $5.96 | $5.96 | 1,540 | — | — |
| 2024-03-05 | $6.00 | $6.00 | 3,220 | — | — |
| 2024-03-04 | $5.91 | $5.91 | 3,313 | — | — |
| 2024-03-01 | $6.30 | $6.30 | 15,880 | — | — |
| 2024-02-29 | $5.99 | $5.99 | 27,393 | — | — |
| 2024-02-28 | $6.24 | $6.24 | 294,153 | — | — |
| 2024-02-27 | $5.42 | $5.42 | 168,373 | — | — |
| 2024-02-26 | $5.87 | $5.87 | 160 | — | — |
| 2024-02-23 | $5.91 | $5.91 | 627 | — | — |
| 2024-02-22 | $5.70 | $5.70 | 1,473 | — | — |
| 2024-02-21 | $5.85 | $5.85 | 407 | — | — |
| 2024-02-20 | $5.85 | $5.85 | 467 | — | — |
| 2024-02-16 | $5.75 | $5.75 | 747 | — | — |
| 2024-02-15 | $5.85 | $5.85 | 1,033 | — | — |
| 2024-02-14 | $6.12 | $6.12 | 247 | — | — |
| 2024-02-13 | $6.23 | $6.23 | 1,067 | — | — |
| 2024-02-12 | $6.15 | $6.15 | 440 | — | — |
| 2024-02-09 | $6.30 | $6.30 | 1,233 | — | — |
| 2024-02-08 | $6.05 | $6.05 | 507 | — | — |
| 2024-02-07 | $5.72 | $5.72 | 487 | — | — |
| 2024-02-06 | $5.70 | $5.70 | 547 | — | — |
| 2024-02-05 | $5.99 | $5.99 | 887 | — | — |
| 2024-02-02 | $6.20 | $6.20 | 333 | — | — |
| 2024-02-01 | $6.03 | $6.03 | 687 | — | — |
| 2024-01-31 | $6.69 | $6.69 | 173 | — | — |
| 2024-01-30 | $6.45 | $6.45 | 2,820 | — | — |
| 2024-01-29 | $6.00 | $6.00 | 353 | — | — |
| 2024-01-26 | $5.96 | $5.96 | 313 | — | — |
| 2024-01-25 | $6.15 | $6.15 | 160 | — | — |
| 2024-01-24 | $6.38 | $6.38 | 187 | — | — |
| 2024-01-23 | $5.87 | $5.87 | 567 | — | — |
| 2024-01-22 | $6.15 | $6.15 | 447 | — | — |
| 2024-01-19 | $6.38 | $6.38 | 407 | — | — |
| 2024-01-18 | $6.00 | $6.00 | 793 | — | — |
| 2024-01-17 | $6.30 | $6.30 | 860 | — | — |
| 2024-01-16 | $6.30 | $6.30 | 493 | — | — |
| 2024-01-12 | $6.60 | $6.60 | 420 | — | — |
| 2024-01-11 | $6.75 | $6.75 | 460 | — | — |
| 2024-01-10 | $6.80 | $6.80 | 333 | — | — |
| 2024-01-09 | $6.81 | $6.81 | 660 | — | — |
| 2024-01-08 | $6.68 | $6.68 | 513 | — | — |
| 2024-01-05 | $6.75 | $6.75 | 307 | — | — |
| 2024-01-04 | $6.75 | $6.75 | 1,013 | — | — |
| 2024-01-03 | $6.90 | $6.90 | 173 | — | — |
| 2024-01-02 | $7.05 | $7.05 | 460 | — | — |