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
- 2022-01-12 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 | $2.03 | $2.03 | 27,100 | — | — |
| 2024-12-30 | $2.05 | $2.05 | 45,400 | — | — |
| 2024-12-27 | $2.06 | $2.06 | 144,200 | — | — |
| 2024-12-26 | $2.15 | $2.15 | 45,200 | — | — |
| 2024-12-24 | $2.13 | $2.13 | 57,500 | — | — |
| 2024-12-23 | $2.09 | $2.09 | 65,000 | — | — |
| 2024-12-20 | $2.07 | $2.07 | 28,300 | — | — |
| 2024-12-19 | $2.10 | $2.10 | 65,700 | — | — |
| 2024-12-18 | $2.10 | $2.10 | 14,200 | — | — |
| 2024-12-17 | $2.18 | $2.18 | 39,100 | — | — |
| 2024-12-16 | $2.17 | $2.17 | 69,800 | — | — |
| 2024-12-13 | $2.14 | $2.14 | 21,300 | — | — |
| 2024-12-12 | $2.18 | $2.18 | 24,800 | — | — |
| 2024-12-11 | $2.22 | $2.22 | 98,700 | — | — |
| 2024-12-10 | $2.17 | $2.17 | 178,600 | — | — |
| 2024-12-09 | $2.31 | $2.31 | 549,700 | — | — |
| 2024-12-06 | $2.25 | $2.25 | 2,583,700 | — | — |
| 2024-12-05 | $2.03 | $2.03 | 40,200 | — | — |
| 2024-12-04 | $2.15 | $2.15 | 23,600 | — | — |
| 2024-12-03 | $2.20 | $2.20 | 20,500 | — | — |
| 2024-12-02 | $2.21 | $2.21 | 204,100 | — | — |
| 2024-11-29 | $2.08 | $2.08 | 69,100 | — | — |
| 2024-11-27 | $2.26 | $2.26 | 37,400 | — | — |
| 2024-11-26 | $2.30 | $2.30 | 27,000 | — | — |
| 2024-11-25 | $2.45 | $2.45 | 71,600 | — | — |
| 2024-11-22 | $2.56 | $2.56 | 106,800 | — | — |
| 2024-11-21 | $2.61 | $2.61 | 102,600 | — | — |
| 2024-11-20 | $2.50 | $2.50 | 174,100 | — | — |
| 2024-11-19 | $2.43 | $2.43 | 222,300 | — | — |
| 2024-11-18 | $2.37 | $2.37 | 8,768,100 | — | — |
| 2024-11-15 | $2.17 | $2.17 | 68,500 | — | — |
| 2024-11-14 | $2.23 | $2.23 | 169,000 | — | — |
| 2024-11-13 | $2.18 | $2.18 | 1,274,600 | — | — |
| 2024-11-12 | $2.15 | $2.15 | 109,000 | — | — |
| 2024-11-11 | $2.26 | $2.26 | 54,300 | — | — |
| 2024-11-08 | $2.37 | $2.37 | 62,600 | — | — |
| 2024-11-07 | $2.43 | $2.43 | 100,800 | — | — |
| 2024-11-06 | $2.80 | $2.80 | 159,300 | — | — |
| 2024-11-05 | $2.77 | $2.77 | 110,100 | — | — |
| 2024-11-04 | $2.95 | $2.95 | 203,600 | — | — |
| 2024-11-01 | $2.69 | $2.69 | 387,800 | — | — |
| 2024-10-31 | $2.85 | $2.85 | 1,109,400 | — | — |
| 2024-10-30 | $3.43 | $3.43 | 61,346,300 | — | — |
| 2024-10-29 | $2.03 | $2.03 | 37,900 | — | — |
| 2024-10-28 | $1.98 | $1.98 | 41,300 | — | — |
| 2024-10-25 | $1.95 | $1.95 | 43,800 | — | — |
| 2024-10-24 | $2.01 | $2.01 | 33,800 | — | — |
| 2024-10-23 | $2.05 | $2.05 | 25,700 | — | — |
| 2024-10-22 | $2.07 | $2.07 | 15,700 | — | — |
| 2024-10-21 | $2.14 | $2.14 | 32,700 | — | — |
| 2024-10-18 | $2.19 | $2.19 | 22,300 | — | — |
| 2024-10-17 | $2.35 | $2.35 | 96,000 | — | — |
| 2024-10-16 | $2.50 | $2.50 | 102,800 | — | — |
| 2024-10-15 | $1.93 | $1.93 | 20,200 | — | — |
| 2024-10-14 | $1.98 | $1.98 | 10,500 | — | — |
| 2024-10-11 | $1.99 | $1.99 | 9,200 | — | — |
| 2024-10-10 | $2.04 | $2.04 | 12,900 | — | — |
| 2024-10-09 | $2.02 | $2.02 | 22,700 | — | — |
| 2024-10-08 | $2.03 | $2.03 | 46,400 | — | — |
| 2024-10-07 | $1.92 | $1.92 | 19,000 | — | — |
| 2024-10-04 | $2.15 | $2.15 | 17,200 | — | — |
| 2024-10-03 | $2.23 | $2.23 | 19,500 | — | — |
| 2024-10-02 | $2.36 | $2.36 | 9,000 | — | — |
| 2024-10-01 | $2.40 | $2.40 | 15,500 | — | — |
| 2024-09-30 | $2.48 | $2.48 | 75,400 | — | — |
| 2024-09-27 | $2.45 | $2.45 | 19,900 | — | — |
| 2024-09-26 | $2.46 | $2.46 | 34,400 | — | — |
| 2024-09-25 | $2.39 | $2.39 | 41,700 | — | — |
| 2024-09-24 | $2.73 | $2.73 | 20,700 | — | — |
| 2024-09-23 | $2.78 | $2.78 | 39,700 | — | — |
| 2024-09-20 | $2.84 | $2.84 | 32,400 | — | — |
| 2024-09-19 | $2.99 | $2.99 | 35,500 | — | — |
| 2024-09-18 | $2.94 | $2.94 | 152,300 | — | — |
| 2024-09-17 | $2.99 | $2.99 | 69,300 | — | — |
| 2024-09-16 | $2.86 | $2.86 | 323,500 | — | — |
| 2024-09-13 | $2.97 | $2.97 | 21,400 | — | — |
| 2024-09-12 | $2.99 | $2.99 | 19,100 | — | — |
| 2024-09-11 | $2.95 | $2.95 | 6,400 | — | — |
| 2024-09-10 | $2.94 | $2.94 | 14,100 | — | — |
| 2024-09-09 | $2.94 | $2.94 | 16,300 | — | — |
| 2024-09-06 | $3.00 | $3.00 | 19,600 | — | — |
| 2024-09-05 | $2.90 | $2.90 | 13,500 | — | — |
| 2024-09-04 | $2.97 | $2.97 | 8,900 | — | — |
| 2024-09-03 | $2.85 | $2.85 | 18,800 | — | — |
| 2024-08-30 | $2.72 | $2.72 | 6,400 | — | — |
| 2024-08-29 | $2.80 | $2.80 | 14,500 | — | — |
| 2024-08-28 | $2.91 | $2.91 | 32,000 | — | — |
| 2024-08-27 | $2.95 | $2.95 | 104,100 | — | — |
| 2024-08-26 | $2.84 | $2.84 | 7,600 | — | — |
| 2024-08-23 | $2.86 | $2.86 | 25,800 | — | — |
| 2024-08-22 | $2.96 | $2.96 | 62,300 | — | — |
| 2024-08-21 | $2.85 | $2.85 | 9,600 | — | — |
| 2024-08-20 | $2.79 | $2.79 | 15,300 | — | — |
| 2024-08-19 | $2.84 | $2.84 | 23,100 | — | — |
| 2024-08-16 | $2.95 | $2.95 | 49,400 | — | — |
| 2024-08-15 | $3.00 | $3.00 | 64,400 | — | — |
| 2024-08-14 | $2.90 | $2.90 | 7,100 | — | — |
| 2024-08-13 | $2.93 | $2.93 | 9,200 | — | — |
| 2024-08-12 | $2.98 | $2.98 | 20,700 | — | — |
| 2024-08-09 | $2.93 | $2.93 | 8,000 | — | — |
| 2024-08-08 | $2.90 | $2.90 | 30,100 | — | — |
| 2024-08-07 | $2.68 | $2.68 | 11,600 | — | — |
| 2024-08-06 | $2.77 | $2.77 | 10,700 | — | — |
| 2024-08-05 | $2.70 | $2.70 | 34,900 | — | — |
| 2024-08-02 | $3.12 | $3.12 | 9,100 | — | — |
| 2024-08-01 | $3.23 | $3.23 | 14,000 | — | — |
| 2024-07-31 | $3.38 | $3.38 | 12,500 | — | — |
| 2024-07-30 | $3.49 | $3.49 | 30,800 | — | — |
| 2024-07-29 | $3.21 | $3.21 | 11,100 | — | — |
| 2024-07-26 | $3.24 | $3.24 | 19,400 | — | — |
| 2024-07-25 | $3.08 | $3.08 | 15,200 | — | — |
| 2024-07-24 | $3.13 | $3.13 | 91,500 | — | — |
| 2024-07-23 | $3.72 | $3.72 | 35,100 | — | — |
| 2024-07-22 | $3.66 | $3.66 | 22,300 | — | — |
| 2024-07-19 | $3.74 | $3.74 | 8,300 | — | — |
| 2024-07-18 | $3.80 | $3.80 | 10,700 | — | — |
| 2024-07-17 | $3.57 | $3.57 | 189,600 | — | — |
| 2024-07-16 | $4.22 | $4.22 | 86,000 | — | — |
| 2024-07-15 | $4.07 | $4.07 | 28,500 | — | — |
| 2024-07-12 | $3.84 | $3.84 | 11,200 | — | — |
| 2024-07-11 | $3.80 | $3.80 | 39,500 | — | — |
| 2024-07-10 | $3.66 | $3.66 | 112,300 | — | — |
| 2024-07-09 | $3.51 | $3.51 | 19,400 | — | — |
| 2024-07-08 | $3.44 | $3.44 | 42,300 | — | — |
| 2024-07-05 | $3.40 | $3.40 | 4,000 | — | — |
| 2024-07-03 | $3.32 | $3.32 | 1,200 | — | — |
| 2024-07-02 | $3.31 | $3.31 | 6,400 | — | — |
| 2024-07-01 | $3.45 | $3.45 | 43,800 | — | — |
| 2024-06-28 | $3.53 | $3.53 | 67,000 | — | — |
| 2024-06-27 | $3.23 | $3.23 | 15,700 | — | — |
| 2024-06-26 | $3.10 | $3.10 | 34,900 | — | — |
| 2024-06-25 | $3.24 | $3.24 | 107,500 | — | — |
| 2024-06-24 | $2.99 | $2.99 | 15,800 | — | — |
| 2024-06-21 | $2.82 | $2.82 | 53,200 | — | — |
| 2024-06-20 | $3.13 | $3.13 | 142,500 | — | — |
| 2024-06-18 | $2.97 | $2.97 | 41,500 | — | — |
| 2024-06-17 | $3.08 | $3.08 | 527,000 | — | — |
| 2024-06-14 | $3.35 | $3.35 | 120,300 | — | — |
| 2024-06-13 | $3.34 | $3.34 | 69,700 | — | — |
| 2024-06-12 | $3.07 | $3.07 | 72,500 | — | — |
| 2024-06-11 | $3.43 | $3.43 | 82,100 | — | — |
| 2024-06-10 | $3.47 | $3.47 | 285,100 | — | — |
| 2024-06-07 | $5.20 | $5.20 | 22,600 | — | — |
| 2024-06-06 | $5.11 | $5.11 | 14,300 | — | — |
| 2024-06-05 | $5.17 | $5.17 | 6,600 | — | — |
| 2024-06-04 | $5.12 | $5.12 | 63,700 | — | — |
| 2024-06-03 | $5.05 | $5.05 | 55,900 | — | — |
| 2024-05-31 | $4.75 | $4.75 | 57,000 | — | — |
| 2024-05-30 | $4.49 | $4.49 | 29,900 | — | — |
| 2024-05-29 | $4.84 | $4.84 | 93,100 | — | — |
| 2024-05-28 | $4.57 | $4.57 | 100,300 | — | — |
| 2024-05-24 | $4.58 | $4.58 | 69,627 | — | — |
| 2024-05-23 | $4.91 | $4.91 | 39,307 | — | — |
| 2024-05-22 | $4.89 | $4.89 | 93,987 | — | — |
| 2024-05-21 | $5.87 | $5.87 | 27,660 | — | — |
| 2024-05-20 | $5.64 | $5.64 | 7,660 | — | — |
| 2024-05-17 | $5.42 | $5.42 | 5,513 | — | — |
| 2024-05-16 | $5.52 | $5.52 | 31,713 | — | — |
| 2024-05-15 | $5.42 | $5.42 | 15,093 | — | — |
| 2024-05-14 | $5.48 | $5.48 | 8,840 | — | — |
| 2024-05-13 | $5.57 | $5.57 | 20,707 | — | — |
| 2024-05-10 | $5.64 | $5.64 | 23,653 | — | — |
| 2024-05-09 | $6.15 | $6.15 | 14,727 | — | — |
| 2024-05-08 | $6.15 | $6.15 | 13,173 | — | — |
| 2024-05-07 | $5.55 | $5.55 | 6,293 | — | — |
| 2024-05-06 | $5.52 | $5.52 | 14,107 | — | — |
| 2024-05-03 | $5.67 | $5.67 | 3,133 | — | — |
| 2024-05-02 | $5.67 | $5.67 | 5,753 | — | — |
| 2024-05-01 | $5.63 | $5.63 | 2,893 | — | — |
| 2024-04-30 | $5.45 | $5.45 | 2,587 | — | — |
| 2024-04-29 | $5.43 | $5.43 | 3,053 | — | — |
| 2024-04-26 | $5.54 | $5.54 | 4,207 | — | — |
| 2024-04-25 | $5.42 | $5.42 | 3,167 | — | — |
| 2024-04-24 | $5.58 | $5.58 | 4,740 | — | — |
| 2024-04-23 | $5.69 | $5.69 | 29,433 | — | — |
| 2024-04-22 | $5.55 | $5.55 | 7,227 | — | — |
| 2024-04-19 | $5.66 | $5.66 | 2,633 | — | — |
| 2024-04-18 | $5.67 | $5.67 | 2,400 | — | — |
| 2024-04-17 | $5.52 | $5.52 | 6,213 | — | — |
| 2024-04-16 | $5.52 | $5.52 | 12,080 | — | — |
| 2024-04-15 | $5.42 | $5.42 | 35,933 | — | — |
| 2024-04-12 | $5.78 | $5.78 | 20,560 | — | — |
| 2024-04-11 | $6.20 | $6.20 | 5,000 | — | — |
| 2024-04-10 | $6.30 | $6.30 | 5,867 | — | — |
| 2024-04-09 | $6.30 | $6.30 | 14,480 | — | — |
| 2024-04-08 | $6.60 | $6.60 | 5,847 | — | — |
| 2024-04-05 | $6.69 | $6.69 | 28,980 | — | — |
| 2024-04-04 | $6.87 | $6.87 | 18,167 | — | — |
| 2024-04-03 | $6.66 | $6.66 | 15,940 | — | — |
| 2024-04-02 | $6.98 | $6.98 | 39,980 | — | — |
| 2024-04-01 | $6.98 | $6.98 | 45,567 | — | — |
| 2024-03-28 | $6.45 | $6.45 | 20,353 | — | — |
| 2024-03-27 | $6.50 | $6.50 | 12,807 | — | — |
| 2024-03-26 | $6.45 | $6.45 | 25,087 | — | — |
| 2024-03-25 | $6.60 | $6.60 | 14,180 | — | — |
| 2024-03-22 | $6.53 | $6.53 | 25,913 | — | — |
| 2024-03-21 | $6.65 | $6.64 | 17,627 | — | — |
| 2024-03-20 | $6.72 | $6.72 | 90,160 | — | — |
| 2024-03-19 | $5.93 | $5.93 | 24,653 | — | — |
| 2024-03-18 | $6.00 | $6.00 | 51,720 | — | — |
| 2024-03-15 | $5.33 | $5.33 | 8,407 | — | — |
| 2024-03-14 | $5.54 | $5.54 | 8,213 | — | — |
| 2024-03-13 | $5.60 | $5.60 | 6,360 | — | — |
| 2024-03-12 | $5.58 | $5.58 | 14,480 | — | — |
| 2024-03-11 | $5.73 | $5.73 | 21,407 | — | — |
| 2024-03-08 | $5.81 | $5.81 | 18,007 | — | — |
| 2024-03-07 | $5.55 | $5.55 | 21,127 | — | — |
| 2024-03-06 | $5.84 | $5.84 | 12,367 | — | — |
| 2024-03-05 | $5.66 | $5.66 | 13,973 | — | — |
| 2024-03-04 | $5.72 | $5.72 | 8,547 | — | — |
| 2024-03-01 | $5.91 | $5.91 | 19,773 | — | — |
| 2024-02-29 | $5.78 | $5.78 | 17,893 | — | — |
| 2024-02-28 | $6.08 | $6.08 | 18,233 | — | — |
| 2024-02-27 | $6.17 | $6.17 | 61,367 | — | — |
| 2024-02-26 | $5.66 | $5.66 | 19,133 | — | — |
| 2024-02-23 | $5.58 | $5.58 | 27,220 | — | — |
| 2024-02-22 | $5.69 | $5.69 | 22,993 | — | — |
| 2024-02-21 | $5.63 | $5.63 | 48,213 | — | — |
| 2024-02-20 | $5.84 | $5.84 | 404,533 | — | — |
| 2024-02-16 | $5.85 | $5.85 | 14,413 | — | — |
| 2024-02-15 | $5.84 | $5.84 | 14,413 | — | — |
| 2024-02-14 | $5.85 | $5.85 | 17,313 | — | — |
| 2024-02-13 | $5.70 | $5.70 | 27,787 | — | — |
| 2024-02-12 | $5.78 | $5.78 | 21,313 | — | — |
| 2024-02-09 | $5.93 | $5.93 | 17,520 | — | — |
| 2024-02-08 | $5.72 | $5.72 | 16,440 | — | — |
| 2024-02-07 | $5.66 | $5.66 | 15,427 | — | — |
| 2024-02-06 | $5.85 | $5.85 | 29,220 | — | — |
| 2024-02-05 | $6.15 | $6.15 | 35,760 | — | — |
| 2024-02-02 | $6.60 | $6.60 | 14,113 | — | — |
| 2024-02-01 | $6.54 | $6.54 | 16,133 | — | — |
| 2024-01-31 | $6.60 | $6.60 | 25,487 | — | — |
| 2024-01-30 | $7.04 | $7.04 | 28,400 | — | — |
| 2024-01-29 | $7.20 | $7.20 | 147,553 | — | — |
| 2024-01-26 | $7.01 | $7.01 | 45,533 | — | — |
| 2024-01-25 | $6.83 | $6.83 | 146,553 | — | — |
| 2024-01-24 | $6.60 | $6.60 | 87,527 | — | — |
| 2024-01-23 | $6.26 | $6.26 | 38,107 | — | — |
| 2024-01-22 | $5.87 | $5.87 | 16,727 | — | — |
| 2024-01-19 | $5.88 | $5.88 | 12,227 | — | — |
| 2024-01-18 | $5.84 | $5.84 | 23,460 | — | — |
| 2024-01-17 | $6.24 | $6.24 | 27,727 | — | — |
| 2024-01-16 | $6.32 | $6.32 | 33,673 | — | — |
| 2024-01-12 | $6.65 | $6.64 | 34,253 | — | — |
| 2024-01-11 | $7.11 | $7.11 | 27,840 | — | — |
| 2024-01-10 | $7.35 | $7.35 | 20,893 | — | — |
| 2024-01-09 | $7.47 | $7.47 | 23,393 | — | — |
| 2024-01-08 | $7.41 | $7.41 | 23,813 | — | — |
| 2024-01-05 | $7.32 | $7.32 | 32,993 | — | — |
| 2024-01-04 | $7.50 | $7.50 | 41,007 | — | — |
| 2024-01-03 | $8.03 | $8.03 | 118,587 | — | — |
| 2024-01-02 | $7.58 | $7.58 | 35,880 | — | — |