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
- 2022-01-14 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 | $3.47 | $3.47 | 228,300 | — | — |
| 2024-12-30 | $3.15 | $3.15 | 523,700 | — | — |
| 2024-12-27 | $2.88 | $2.88 | 482,400 | — | — |
| 2024-12-26 | $2.11 | $2.11 | 276,900 | — | — |
| 2024-12-24 | $2.14 | $2.14 | 170,000 | — | — |
| 2024-12-23 | $1.78 | $1.78 | 238,000 | — | — |
| 2024-12-20 | $1.64 | $1.64 | 48,500 | — | — |
| 2024-12-19 | $1.66 | $1.66 | 111,700 | — | — |
| 2024-12-18 | $1.52 | $1.52 | 53,700 | — | — |
| 2024-12-17 | $1.54 | $1.54 | 63,200 | — | — |
| 2024-12-16 | $1.62 | $1.62 | 104,900 | — | — |
| 2024-12-13 | $1.60 | $1.60 | 105,900 | — | — |
| 2024-12-12 | $1.63 | $1.63 | 94,300 | — | — |
| 2024-12-11 | $1.65 | $1.65 | 79,300 | — | — |
| 2024-12-10 | $1.67 | $1.67 | 260,000 | — | — |
| 2024-12-09 | $1.97 | $1.97 | 550,400 | — | — |
| 2024-12-06 | $1.41 | $1.41 | 116,400 | — | — |
| 2024-12-05 | $1.36 | $1.36 | 152,700 | — | — |
| 2024-12-04 | $1.23 | $1.23 | 30,900 | — | — |
| 2024-12-03 | $1.23 | $1.23 | 75,000 | — | — |
| 2024-12-02 | $1.33 | $1.33 | 66,000 | — | — |
| 2024-11-29 | $1.38 | $1.38 | 38,100 | — | — |
| 2024-11-27 | $1.34 | $1.34 | 92,200 | — | — |
| 2024-11-26 | $1.23 | $1.23 | 35,800 | — | — |
| 2024-11-25 | $1.24 | $1.24 | 97,300 | — | — |
| 2024-11-22 | $1.19 | $1.19 | 280,100 | — | — |
| 2024-11-21 | $1.20 | $1.20 | 128,600 | — | — |
| 2024-11-20 | $1.06 | $1.06 | 39,600 | — | — |
| 2024-11-19 | $1.04 | $1.04 | 91,600 | — | — |
| 2024-11-18 | $1.24 | $1.24 | 175,500 | — | — |
| 2024-11-15 | $1.08 | $1.08 | 44,200 | — | — |
| 2024-11-14 | $0.95 | $0.95 | 89,900 | — | — |
| 2024-11-13 | $0.91 | $0.91 | 38,500 | — | — |
| 2024-11-12 | $0.89 | $0.89 | 10,400 | — | — |
| 2024-11-11 | $0.88 | $0.88 | 14,100 | — | — |
| 2024-11-08 | $0.90 | $0.90 | 22,500 | — | — |
| 2024-11-07 | $0.90 | $0.90 | 28,500 | — | — |
| 2024-11-06 | $0.88 | $0.88 | 37,100 | — | — |
| 2024-11-05 | $0.83 | $0.83 | 8,300 | — | — |
| 2024-11-04 | $0.82 | $0.82 | 42,800 | — | — |
| 2024-11-01 | $0.85 | $0.85 | 91,100 | — | — |
| 2024-10-31 | $0.81 | $0.81 | 28,500 | — | — |
| 2024-10-30 | $0.80 | $0.80 | 86,000 | — | — |
| 2024-10-29 | $0.83 | $0.83 | 49,900 | — | — |
| 2024-10-28 | $0.86 | $0.86 | 44,100 | — | — |
| 2024-10-25 | $0.87 | $0.87 | 36,300 | — | — |
| 2024-10-24 | $0.85 | $0.85 | 12,400 | — | — |
| 2024-10-23 | $0.85 | $0.85 | 96,300 | — | — |
| 2024-10-22 | $0.89 | $0.89 | 59,300 | — | — |
| 2024-10-21 | $0.88 | $0.88 | 42,100 | — | — |
| 2024-10-18 | $0.92 | $0.92 | 35,700 | — | — |
| 2024-10-17 | $0.85 | $0.85 | 55,500 | — | — |
| 2024-10-16 | $0.83 | $0.83 | 58,500 | — | — |
| 2024-10-15 | $0.83 | $0.82 | 52,900 | — | — |
| 2024-10-14 | $0.97 | $0.97 | 79,300 | — | — |
| 2024-10-11 | $0.99 | $0.99 | 48,500 | — | — |
| 2024-10-10 | $1.05 | $1.05 | 86,800 | — | — |
| 2024-10-09 | $1.04 | $1.04 | 90,100 | — | — |
| 2024-10-08 | $0.90 | $0.90 | 111,600 | — | — |
| 2024-10-07 | $0.98 | $0.98 | 302,300 | — | — |
| 2024-10-04 | $0.87 | $0.87 | 241,800 | — | — |
| 2024-10-03 | $0.71 | $0.71 | 94,700 | — | — |
| 2024-10-02 | $0.67 | $0.67 | 32,700 | — | — |
| 2024-10-01 | $0.63 | $0.63 | 97,800 | — | — |
| 2024-09-30 | $0.70 | $0.70 | 47,600 | — | — |
| 2024-09-27 | $0.72 | $0.72 | 61,900 | — | — |
| 2024-09-26 | $0.71 | $0.71 | 105,400 | — | — |
| 2024-09-25 | $0.73 | $0.73 | 302,700 | — | — |
| 2024-09-24 | $0.57 | $0.57 | 44,800 | — | — |
| 2024-09-23 | $0.58 | $0.58 | 68,000 | — | — |
| 2024-09-20 | $0.64 | $0.64 | 204,400 | — | — |
| 2024-09-19 | $0.55 | $0.55 | 73,000 | — | — |
| 2024-09-18 | $0.52 | $0.52 | 34,600 | — | — |
| 2024-09-17 | $0.53 | $0.53 | 39,400 | — | — |
| 2024-09-16 | $0.51 | $0.51 | 77,300 | — | — |
| 2024-09-13 | $0.49 | $0.49 | 116,000 | — | — |
| 2024-09-12 | $0.45 | $0.45 | 22,000 | — | — |
| 2024-09-11 | $0.45 | $0.45 | 67,600 | — | — |
| 2024-09-10 | $0.44 | $0.44 | 72,200 | — | — |
| 2024-09-09 | $0.44 | $0.44 | 39,200 | — | — |
| 2024-09-06 | $0.46 | $0.46 | 41,500 | — | — |
| 2024-09-05 | $0.48 | $0.48 | 82,300 | — | — |
| 2024-09-04 | $0.46 | $0.46 | 50,000 | — | — |
| 2024-09-03 | $0.48 | $0.48 | 78,100 | — | — |
| 2024-08-30 | $0.52 | $0.52 | 95,600 | — | — |
| 2024-08-29 | $0.54 | $0.54 | 175,900 | — | — |
| 2024-08-28 | $0.59 | $0.59 | 235,300 | — | — |
| 2024-08-27 | $0.61 | $0.61 | 399,700 | — | — |
| 2024-08-26 | $0.66 | $0.66 | 1,111,100 | — | — |
| 2024-08-23 | $0.62 | $0.62 | 5,883,400 | — | — |
| 2024-08-22 | $0.49 | $0.49 | 30,892,900 | — | — |
| 2024-08-21 | $0.41 | $0.41 | 557,900 | — | — |
| 2024-08-20 | $0.44 | $0.44 | 18,600 | — | — |
| 2024-08-19 | $0.44 | $0.44 | 20,800 | — | — |
| 2024-08-16 | $0.43 | $0.43 | 29,000 | — | — |
| 2024-08-15 | $0.42 | $0.42 | 69,000 | — | — |
| 2024-08-14 | $0.38 | $0.38 | 14,100 | — | — |
| 2024-08-13 | $0.40 | $0.40 | 106,200 | — | — |
| 2024-08-12 | $0.41 | $0.41 | 132,300 | — | — |
| 2024-08-09 | $0.37 | $0.37 | 119,200 | — | — |
| 2024-08-08 | $0.42 | $0.42 | 67,700 | — | — |
| 2024-08-07 | $0.41 | $0.41 | 87,300 | — | — |
| 2024-08-06 | $0.38 | $0.38 | 117,600 | — | — |
| 2024-08-05 | $0.36 | $0.36 | 346,800 | — | — |
| 2024-08-02 | $0.44 | $0.44 | 83,900 | — | — |
| 2024-08-01 | $0.47 | $0.47 | 298,400 | — | — |
| 2024-07-31 | $0.51 | $0.51 | 153,000 | — | — |
| 2024-07-30 | $0.51 | $0.51 | 95,300 | — | — |
| 2024-07-29 | $0.55 | $0.55 | 122,500 | — | — |
| 2024-07-26 | $0.54 | $0.54 | 54,900 | — | — |
| 2024-07-25 | $0.56 | $0.56 | 263,200 | — | — |
| 2024-07-24 | $0.54 | $0.54 | 166,700 | — | — |
| 2024-07-23 | $0.55 | $0.55 | 526,700 | — | — |
| 2024-07-22 | $0.57 | $0.57 | 4,254,400 | — | — |
| 2024-07-19 | $0.60 | $0.60 | 2,529,500 | — | — |
| 2024-07-18 | $0.59 | $0.59 | 77,500 | — | — |
| 2024-07-17 | $0.63 | $0.63 | 46,100 | — | — |
| 2024-07-16 | $0.61 | $0.61 | 26,900 | — | — |
| 2024-07-15 | $0.60 | $0.60 | 35,100 | — | — |
| 2024-07-12 | $0.61 | $0.61 | 60,500 | — | — |
| 2024-07-11 | $0.57 | $0.57 | 79,200 | — | — |
| 2024-07-10 | $0.56 | $0.56 | 48,500 | — | — |
| 2024-07-09 | $0.56 | $0.56 | 60,900 | — | — |
| 2024-07-08 | $0.56 | $0.56 | 38,100 | — | — |
| 2024-07-05 | $0.57 | $0.57 | 18,800 | — | — |
| 2024-07-03 | $0.60 | $0.60 | 74,500 | — | — |
| 2024-07-02 | $0.62 | $0.62 | 59,000 | — | — |
| 2024-07-01 | $0.58 | $0.58 | 53,100 | — | — |
| 2024-06-28 | $0.58 | $0.58 | 380,200 | — | — |
| 2024-06-27 | $0.63 | $0.63 | 36,000 | — | — |
| 2024-06-26 | $0.63 | $0.63 | 29,000 | — | — |
| 2024-06-25 | $0.64 | $0.64 | 45,500 | — | — |
| 2024-06-24 | $0.65 | $0.65 | 56,500 | — | — |
| 2024-06-21 | $0.66 | $0.66 | 94,800 | — | — |
| 2024-06-20 | $0.64 | $0.64 | 193,500 | — | — |
| 2024-06-18 | $0.71 | $0.71 | 128,500 | — | — |
| 2024-06-17 | $0.81 | $0.81 | 381,700 | — | — |
| 2024-06-14 | $0.83 | $0.83 | 73,400 | — | — |
| 2024-06-13 | $0.85 | $0.85 | 115,700 | — | — |
| 2024-06-12 | $0.75 | $0.75 | 9,500 | — | — |
| 2024-06-11 | $0.74 | $0.74 | 21,900 | — | — |
| 2024-06-10 | $0.72 | $0.72 | 15,000 | — | — |
| 2024-06-07 | $0.73 | $0.73 | 8,800 | — | — |
| 2024-06-06 | $0.75 | $0.75 | 37,200 | — | — |
| 2024-06-05 | $0.75 | $0.75 | 32,000 | — | — |
| 2024-06-04 | $0.73 | $0.73 | 45,800 | — | — |
| 2024-06-03 | $0.73 | $0.73 | 106,400 | — | — |
| 2024-05-31 | $0.73 | $0.73 | 99,800 | — | — |
| 2024-05-30 | $0.77 | $0.77 | 24,000 | — | — |
| 2024-05-29 | $0.78 | $0.78 | 17,200 | — | — |
| 2024-05-28 | $0.82 | $0.82 | 57,300 | — | — |
| 2024-05-24 | $0.81 | $0.81 | 24,000 | — | — |
| 2024-05-23 | $0.83 | $0.83 | 28,400 | — | — |
| 2024-05-22 | $0.82 | $0.82 | 13,200 | — | — |
| 2024-05-21 | $0.82 | $0.82 | 33,800 | — | — |
| 2024-05-20 | $0.82 | $0.82 | 36,100 | — | — |
| 2024-05-17 | $0.84 | $0.84 | 32,900 | — | — |
| 2024-05-16 | $0.85 | $0.85 | 30,000 | — | — |
| 2024-05-15 | $0.85 | $0.85 | 37,900 | — | — |
| 2024-05-14 | $0.82 | $0.82 | 112,500 | — | — |
| 2024-05-13 | $0.85 | $0.85 | 81,700 | — | — |
| 2024-05-10 | $0.89 | $0.89 | 31,000 | — | — |
| 2024-05-09 | $0.96 | $0.96 | 24,100 | — | — |
| 2024-05-08 | $0.92 | $0.92 | 100,000 | — | — |
| 2024-05-07 | $1.05 | $1.05 | 8,800 | — | — |
| 2024-05-06 | $1.09 | $1.09 | 41,400 | — | — |
| 2024-05-03 | $1.06 | $1.06 | 55,700 | — | — |
| 2024-05-02 | $1.09 | $1.09 | 25,300 | — | — |
| 2024-05-01 | $1.13 | $1.13 | 152,300 | — | — |
| 2024-04-30 | $1.10 | $1.10 | 12,200 | — | — |
| 2024-04-29 | $1.12 | $1.12 | 44,600 | — | — |
| 2024-04-26 | $1.13 | $1.13 | 11,200 | — | — |
| 2024-04-25 | $1.12 | $1.12 | 24,100 | — | — |
| 2024-04-24 | $1.20 | $1.20 | 240,600 | — | — |
| 2024-04-23 | $1.11 | $1.11 | 56,000 | — | — |
| 2024-04-22 | $1.14 | $1.14 | 97,700 | — | — |
| 2024-04-19 | $1.21 | $1.21 | 59,000 | — | — |
| 2024-04-18 | $1.24 | $1.24 | 57,300 | — | — |
| 2024-04-17 | $1.24 | $1.24 | 165,800 | — | — |
| 2024-04-16 | $1.21 | $1.21 | 46,300 | — | — |
| 2024-04-15 | $1.20 | $1.20 | 61,800 | — | — |
| 2024-04-12 | $1.27 | $1.27 | 88,200 | — | — |
| 2024-04-11 | $1.31 | $1.31 | 147,200 | — | — |
| 2024-04-10 | $1.25 | $1.25 | 23,900 | — | — |
| 2024-04-09 | $1.23 | $1.23 | 39,500 | — | — |
| 2024-04-08 | $1.22 | $1.22 | 64,600 | — | — |
| 2024-04-05 | $1.27 | $1.27 | 26,000 | — | — |
| 2024-04-04 | $1.28 | $1.28 | 148,600 | — | — |
| 2024-04-03 | $1.28 | $1.28 | 30,000 | — | — |
| 2024-04-02 | $1.28 | $1.28 | 182,300 | — | — |
| 2024-04-01 | $1.26 | $1.26 | 99,900 | — | — |
| 2024-03-28 | $1.22 | $1.22 | 167,000 | — | — |
| 2024-03-27 | $1.15 | $1.15 | 43,700 | — | — |
| 2024-03-26 | $1.18 | $1.18 | 33,800 | — | — |
| 2024-03-25 | $1.20 | $1.20 | 65,100 | — | — |
| 2024-03-22 | $1.18 | $1.18 | 61,000 | — | — |
| 2024-03-21 | $1.19 | $1.19 | 129,600 | — | — |
| 2024-03-20 | $1.21 | $1.21 | 75,000 | — | — |
| 2024-03-19 | $1.27 | $1.27 | 93,200 | — | — |
| 2024-03-18 | $1.30 | $1.30 | 134,000 | — | — |
| 2024-03-15 | $1.36 | $1.36 | 192,500 | — | — |
| 2024-03-14 | $1.21 | $1.21 | 173,800 | — | — |
| 2024-03-13 | $1.34 | $1.34 | 660,600 | — | — |
| 2024-03-12 | $1.12 | $1.12 | 228,900 | — | — |
| 2024-03-11 | $1.24 | $1.24 | 258,800 | — | — |
| 2024-03-08 | $1.25 | $1.25 | 502,600 | — | — |
| 2024-03-07 | $1.38 | $1.38 | 218,100 | — | — |
| 2024-03-06 | $1.37 | $1.37 | 238,153 | — | — |
| 2024-03-05 | $1.70 | $1.70 | 56,433 | — | — |
| 2024-03-04 | $1.73 | $1.73 | 91,293 | — | — |
| 2024-03-01 | $1.73 | $1.73 | 47,527 | — | — |
| 2024-02-29 | $1.71 | $1.71 | 60,853 | — | — |
| 2024-02-28 | $1.82 | $1.82 | 73,680 | — | — |
| 2024-02-27 | $1.76 | $1.76 | 83,180 | — | — |
| 2024-02-26 | $1.73 | $1.73 | 113,140 | — | — |
| 2024-02-23 | $1.68 | $1.68 | 156,007 | — | — |
| 2024-02-22 | $1.70 | $1.70 | 270,293 | — | — |
| 2024-02-21 | $1.97 | $1.97 | 347,507 | — | — |
| 2024-02-20 | $2.21 | $2.21 | 7,654,367 | — | — |
| 2024-02-16 | $1.50 | $1.50 | 32,253 | — | — |
| 2024-02-15 | $1.50 | $1.50 | 28,260 | — | — |
| 2024-02-14 | $1.52 | $1.52 | 31,320 | — | — |
| 2024-02-13 | $1.47 | $1.47 | 28,033 | — | — |
| 2024-02-12 | $1.49 | $1.49 | 43,473 | — | — |
| 2024-02-09 | $1.43 | $1.43 | 29,120 | — | — |
| 2024-02-08 | $1.37 | $1.37 | 14,500 | — | — |
| 2024-02-07 | $1.41 | $1.41 | 41,227 | — | — |
| 2024-02-06 | $1.41 | $1.41 | 67,327 | — | — |
| 2024-02-05 | $1.41 | $1.41 | 28,013 | — | — |
| 2024-02-02 | $1.47 | $1.47 | 19,327 | — | — |
| 2024-02-01 | $1.43 | $1.43 | 20,987 | — | — |
| 2024-01-31 | $1.44 | $1.44 | 39,627 | — | — |
| 2024-01-30 | $1.49 | $1.49 | 45,340 | — | — |
| 2024-01-29 | $1.53 | $1.53 | 37,020 | — | — |
| 2024-01-26 | $1.50 | $1.50 | 24,167 | — | — |
| 2024-01-25 | $1.47 | $1.47 | 26,167 | — | — |
| 2024-01-24 | $1.50 | $1.50 | 31,960 | — | — |
| 2024-01-23 | $1.50 | $1.50 | 60,500 | — | — |
| 2024-01-22 | $1.49 | $1.49 | 100,093 | — | — |
| 2024-01-19 | $1.50 | $1.50 | 88,993 | — | — |
| 2024-01-18 | $1.49 | $1.49 | 113,933 | — | — |
| 2024-01-17 | $1.50 | $1.50 | 73,020 | — | — |
| 2024-01-16 | $1.58 | $1.58 | 76,527 | — | — |
| 2024-01-12 | $1.65 | $1.65 | 143,300 | — | — |
| 2024-01-11 | $2.03 | $2.03 | 121,500 | — | — |
| 2024-01-10 | $2.06 | $2.06 | 131,653 | — | — |
| 2024-01-09 | $1.97 | $1.97 | 117,987 | — | — |
| 2024-01-08 | $1.98 | $1.98 | 273,107 | — | — |
| 2024-01-05 | $1.89 | $1.89 | 897,760 | — | — |
| 2024-01-04 | $1.58 | $1.58 | 106,273 | — | — |
| 2024-01-03 | $1.59 | $1.59 | 48,867 | — | — |
| 2024-01-02 | $1.56 | $1.56 | 52,520 | — | — |