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
- 2021-04-29 to 2026-09-03
- 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 | $1.43 | $1.43 | 94,200 | — | — |
| 2024-12-30 | $1.47 | $1.47 | 96,900 | — | — |
| 2024-12-27 | $1.60 | $1.60 | 60,900 | — | — |
| 2024-12-26 | $1.72 | $1.72 | 44,700 | — | — |
| 2024-12-24 | $1.57 | $1.57 | 15,700 | — | — |
| 2024-12-23 | $1.60 | $1.60 | 61,900 | — | — |
| 2024-12-20 | $1.65 | $1.65 | 104,700 | — | — |
| 2024-12-19 | $1.84 | $1.84 | 163,300 | — | — |
| 2024-12-18 | $1.71 | $1.71 | 33,200 | — | — |
| 2024-12-17 | $1.90 | $1.90 | 61,400 | — | — |
| 2024-12-16 | $1.76 | $1.76 | 101,500 | — | — |
| 2024-12-13 | $1.96 | $1.96 | 55,300 | — | — |
| 2024-12-12 | $2.08 | $2.08 | 34,800 | — | — |
| 2024-12-11 | $2.20 | $2.20 | 29,900 | — | — |
| 2024-12-10 | $2.14 | $2.14 | 24,000 | — | — |
| 2024-12-09 | $2.16 | $2.16 | 20,000 | — | — |
| 2024-12-06 | $2.20 | $2.20 | 29,400 | — | — |
| 2024-12-05 | $2.16 | $2.16 | 69,700 | — | — |
| 2024-12-04 | $2.10 | $2.10 | 48,600 | — | — |
| 2024-12-03 | $2.15 | $2.15 | 32,100 | — | — |
| 2024-12-02 | $2.26 | $2.26 | 29,900 | — | — |
| 2024-11-29 | $2.28 | $2.28 | 19,500 | — | — |
| 2024-11-27 | $2.29 | $2.29 | 17,800 | — | — |
| 2024-11-26 | $2.21 | $2.21 | 62,000 | — | — |
| 2024-11-25 | $2.15 | $2.15 | 46,700 | — | — |
| 2024-11-22 | $2.18 | $2.18 | 52,200 | — | — |
| 2024-11-21 | $2.20 | $2.20 | 37,000 | — | — |
| 2024-11-20 | $2.15 | $2.15 | 71,400 | — | — |
| 2024-11-19 | $2.04 | $2.04 | 41,400 | — | — |
| 2024-11-18 | $1.98 | $1.98 | 45,600 | — | — |
| 2024-11-15 | $2.14 | $2.14 | 77,900 | — | — |
| 2024-11-14 | $2.13 | $2.13 | 94,500 | — | — |
| 2024-11-13 | $1.96 | $1.96 | 78,200 | — | — |
| 2024-11-12 | $2.11 | $2.11 | 58,600 | — | — |
| 2024-11-11 | $2.12 | $2.12 | 86,800 | — | — |
| 2024-11-08 | $2.08 | $2.08 | 193,000 | — | — |
| 2024-11-07 | $2.04 | $2.04 | 112,300 | — | — |
| 2024-11-06 | $1.96 | $1.96 | 267,400 | — | — |
| 2024-11-05 | $2.15 | $2.15 | 209,200 | — | — |
| 2024-11-04 | $2.35 | $2.35 | 356,200 | — | — |
| 2024-11-01 | $2.55 | $2.55 | 11,770,900 | — | — |
| 2024-10-31 | $2.65 | $2.65 | 34,700 | — | — |
| 2024-10-30 | $2.47 | $2.47 | 17,600 | — | — |
| 2024-10-29 | $2.54 | $2.54 | 15,000 | — | — |
| 2024-10-28 | $2.58 | $2.58 | 24,700 | — | — |
| 2024-10-25 | $2.45 | $2.45 | 29,500 | — | — |
| 2024-10-24 | $2.51 | $2.51 | 16,600 | — | — |
| 2024-10-23 | $2.57 | $2.57 | 6,600 | — | — |
| 2024-10-22 | $2.73 | $2.73 | 26,000 | — | — |
| 2024-10-21 | $2.77 | $2.77 | 2,700 | — | — |
| 2024-10-18 | $2.75 | $2.75 | 21,000 | — | — |
| 2024-10-17 | $2.73 | $2.73 | 35,100 | — | — |
| 2024-10-16 | $2.72 | $2.72 | 32,000 | — | — |
| 2024-10-15 | $2.52 | $2.52 | 12,600 | — | — |
| 2024-10-14 | $2.44 | $2.44 | 48,500 | — | — |
| 2024-10-11 | $2.67 | $2.67 | 26,800 | — | — |
| 2024-10-10 | $2.80 | $2.80 | 35,100 | — | — |
| 2024-10-09 | $2.85 | $2.85 | 16,200 | — | — |
| 2024-10-08 | $2.93 | $2.93 | 32,600 | — | — |
| 2024-10-07 | $2.98 | $2.98 | 26,600 | — | — |
| 2024-10-04 | $3.31 | $3.31 | 25,200 | — | — |
| 2024-10-03 | $3.02 | $3.02 | 31,100 | — | — |
| 2024-10-02 | $2.97 | $2.97 | 41,000 | — | — |
| 2024-10-01 | $2.67 | $2.67 | 72,600 | — | — |
| 2024-09-30 | $3.25 | $3.25 | 14,200 | — | — |
| 2024-09-27 | $3.27 | $3.27 | 20,100 | — | — |
| 2024-09-26 | $3.39 | $3.39 | 36,100 | — | — |
| 2024-09-25 | $3.55 | $3.55 | 26,300 | — | — |
| 2024-09-24 | $3.52 | $3.52 | 45,400 | — | — |
| 2024-09-23 | $3.72 | $3.72 | 190,900 | — | — |
| 2024-09-20 | $3.50 | $3.50 | 188,600 | — | — |
| 2024-09-19 | $3.19 | $3.19 | 9,900 | — | — |
| 2024-09-18 | $3.11 | $3.11 | 4,000 | — | — |
| 2024-09-17 | $3.21 | $3.21 | 15,300 | — | — |
| 2024-09-16 | $3.32 | $3.32 | 12,900 | — | — |
| 2024-09-13 | $3.27 | $3.27 | 10,000 | — | — |
| 2024-09-12 | $3.35 | $3.34 | 11,300 | — | — |
| 2024-09-11 | $3.18 | $3.18 | 8,400 | — | — |
| 2024-09-10 | $3.16 | $3.16 | 6,100 | — | — |
| 2024-09-09 | $3.25 | $3.25 | 10,300 | — | — |
| 2024-09-06 | $3.10 | $3.10 | 9,900 | — | — |
| 2024-09-05 | $3.11 | $3.11 | 5,200 | — | — |
| 2024-09-04 | $3.17 | $3.17 | 36,800 | — | — |
| 2024-09-03 | $3.33 | $3.33 | 19,700 | — | — |
| 2024-08-30 | $3.02 | $3.02 | 6,100 | — | — |
| 2024-08-29 | $2.99 | $2.99 | 17,200 | — | — |
| 2024-08-28 | $2.99 | $2.99 | 16,200 | — | — |
| 2024-08-27 | $2.97 | $2.97 | 12,700 | — | — |
| 2024-08-26 | $2.97 | $2.97 | 7,000 | — | — |
| 2024-08-23 | $2.78 | $2.78 | 22,600 | — | — |
| 2024-08-22 | $2.76 | $2.76 | 33,800 | — | — |
| 2024-08-21 | $2.90 | $2.90 | 29,300 | — | — |
| 2024-08-20 | $3.04 | $3.04 | 143,700 | — | — |
| 2024-08-19 | $2.80 | $2.80 | 77,400 | — | — |
| 2024-08-16 | $2.61 | $2.61 | 20,100 | — | — |
| 2024-08-15 | $2.59 | $2.59 | 10,800 | — | — |
| 2024-08-14 | $2.76 | $2.76 | 28,800 | — | — |
| 2024-08-13 | $2.58 | $2.58 | 16,800 | — | — |
| 2024-08-12 | $2.70 | $2.70 | 58,000 | — | — |
| 2024-08-09 | $2.26 | $2.26 | 14,500 | — | — |
| 2024-08-08 | $2.40 | $2.40 | 3,700 | — | — |
| 2024-08-07 | $2.29 | $2.29 | 7,400 | — | — |
| 2024-08-06 | $2.41 | $2.41 | 4,600 | — | — |
| 2024-08-05 | $2.08 | $2.08 | 26,200 | — | — |
| 2024-08-02 | $2.59 | $2.59 | 90,200 | — | — |
| 2024-08-01 | $2.30 | $2.30 | 33,100 | — | — |
| 2024-07-31 | $2.14 | $2.14 | 61,800 | — | — |
| 2024-07-30 | $1.87 | $1.87 | 20,000 | — | — |
| 2024-07-29 | $2.06 | $2.06 | 21,000 | — | — |
| 2024-07-26 | $2.14 | $2.14 | 18,800 | — | — |
| 2024-07-25 | $2.15 | $2.15 | 12,600 | — | — |
| 2024-07-24 | $2.19 | $2.19 | 10,200 | — | — |
| 2024-07-23 | $2.28 | $2.28 | 42,800 | — | — |
| 2024-07-22 | $2.25 | $2.25 | 21,900 | — | — |
| 2024-07-19 | $2.24 | $2.24 | 10,800 | — | — |
| 2024-07-18 | $2.28 | $2.28 | 10,400 | — | — |
| 2024-07-17 | $2.28 | $2.28 | 19,000 | — | — |
| 2024-07-16 | $2.28 | $2.28 | 8,900 | — | — |
| 2024-07-15 | $2.28 | $2.28 | 16,200 | — | — |
| 2024-07-12 | $2.39 | $2.39 | 5,700 | — | — |
| 2024-07-11 | $2.31 | $2.31 | 9,100 | — | — |
| 2024-07-10 | $2.25 | $2.25 | 4,900 | — | — |
| 2024-07-09 | $2.34 | $2.34 | 2,900 | — | — |
| 2024-07-08 | $2.32 | $2.32 | 11,700 | — | — |
| 2024-07-05 | $2.35 | $2.35 | 19,600 | — | — |
| 2024-07-03 | $2.34 | $2.34 | 6,100 | — | — |
| 2024-07-02 | $2.21 | $2.21 | 10,600 | — | — |
| 2024-07-01 | $2.38 | $2.38 | 13,700 | — | — |
| 2024-06-28 | $2.36 | $2.36 | 25,300 | — | — |
| 2024-06-27 | $2.29 | $2.29 | 24,900 | — | — |
| 2024-06-26 | $2.15 | $2.15 | 55,400 | — | — |
| 2024-06-25 | $2.30 | $2.30 | 31,500 | — | — |
| 2024-06-24 | $2.33 | $2.33 | 50,700 | — | — |
| 2024-06-21 | $2.29 | $2.29 | 7,100 | — | — |
| 2024-06-20 | $2.40 | $2.40 | 13,200 | — | — |
| 2024-06-18 | $2.43 | $2.43 | 9,600 | — | — |
| 2024-06-17 | $2.46 | $2.46 | 7,700 | — | — |
| 2024-06-14 | $2.62 | $2.62 | 8,900 | — | — |
| 2024-06-13 | $2.69 | $2.69 | 6,500 | — | — |
| 2024-06-12 | $2.52 | $2.52 | 11,100 | — | — |
| 2024-06-11 | $2.49 | $2.49 | 15,400 | — | — |
| 2024-06-10 | $2.63 | $2.63 | 27,200 | — | — |
| 2024-06-07 | $2.40 | $2.40 | 34,000 | — | — |
| 2024-06-06 | $2.12 | $2.12 | 15,800 | — | — |
| 2024-06-05 | $2.09 | $2.09 | 36,100 | — | — |
| 2024-06-04 | $2.27 | $2.27 | 76,200 | — | — |
| 2024-06-03 | $2.34 | $2.34 | 34,200 | — | — |
| 2024-05-31 | $2.37 | $2.37 | 34,200 | — | — |
| 2024-05-30 | $2.41 | $2.41 | 17,600 | — | — |
| 2024-05-29 | $2.33 | $2.33 | 86,800 | — | — |
| 2024-05-28 | $2.62 | $2.62 | 48,600 | — | — |
| 2024-05-24 | $2.76 | $2.76 | 58,900 | — | — |
| 2024-05-23 | $3.05 | $3.05 | 43,800 | — | — |
| 2024-05-22 | $3.03 | $3.03 | 11,200 | — | — |
| 2024-05-21 | $3.05 | $3.05 | 17,400 | — | — |
| 2024-05-20 | $3.24 | $3.24 | 28,000 | — | — |
| 2024-05-17 | $3.11 | $3.11 | 45,700 | — | — |
| 2024-05-16 | $3.02 | $3.02 | 19,600 | — | — |
| 2024-05-15 | $2.99 | $2.99 | 46,800 | — | — |
| 2024-05-14 | $3.04 | $3.04 | 41,400 | — | — |
| 2024-05-13 | $3.10 | $3.10 | 15,000 | — | — |
| 2024-05-10 | $3.19 | $3.19 | 35,000 | — | — |
| 2024-05-09 | $3.35 | $3.35 | 47,200 | — | — |
| 2024-05-08 | $3.28 | $3.28 | 56,100 | — | — |
| 2024-05-07 | $2.88 | $2.88 | 143,800 | — | — |
| 2024-05-06 | $3.44 | $3.44 | 106,100 | — | — |
| 2024-05-03 | $4.35 | $4.35 | 35,600 | — | — |
| 2024-05-02 | $4.85 | $4.85 | 23,500 | — | — |
| 2024-05-01 | $4.43 | $4.43 | 21,500 | — | — |
| 2024-04-30 | $4.25 | $4.25 | 60,800 | — | — |
| 2024-04-29 | $4.91 | $4.91 | 23,800 | — | — |
| 2024-04-26 | $5.18 | $5.18 | 59,500 | — | — |
| 2024-04-25 | $5.06 | $5.06 | 99,300 | — | — |
| 2024-04-24 | $4.98 | $4.98 | 16,600 | — | — |
| 2024-04-23 | $5.17 | $5.17 | 18,400 | — | — |
| 2024-04-22 | $5.04 | $5.04 | 12,900 | — | — |
| 2024-04-19 | $5.06 | $5.06 | 52,300 | — | — |
| 2024-04-18 | $5.11 | $5.11 | 55,700 | — | — |
| 2024-04-17 | $5.53 | $5.53 | 70,100 | — | — |
| 2024-04-16 | $5.95 | $5.95 | 28,600 | — | — |
| 2024-04-15 | $6.07 | $6.07 | 125,700 | — | — |
| 2024-04-12 | $5.05 | $5.05 | 164,100 | — | — |
| 2024-04-11 | $6.08 | $6.08 | 43,000 | — | — |
| 2024-04-10 | $6.19 | $6.19 | 121,900 | — | — |
| 2024-04-09 | $6.85 | $6.85 | 130,800 | — | — |
| 2024-04-08 | $6.40 | $6.40 | 67,100 | — | — |
| 2024-04-05 | $6.16 | $6.16 | 225,000 | — | — |
| 2024-04-04 | $5.86 | $5.86 | 120,500 | — | — |
| 2024-04-03 | $5.48 | $5.48 | 639,400 | — | — |
| 2024-04-02 | $4.48 | $4.48 | 183,600 | — | — |
| 2024-04-01 | $4.40 | $4.40 | 256,900 | — | — |
| 2024-03-28 | $3.92 | $3.92 | 80,300 | — | — |
| 2024-03-27 | $3.91 | $3.91 | 133,800 | — | — |
| 2024-03-26 | $4.05 | $4.05 | 101,800 | — | — |
| 2024-03-25 | $3.95 | $3.95 | 80,300 | — | — |
| 2024-03-22 | $3.70 | $3.70 | 121,300 | — | — |
| 2024-03-21 | $3.87 | $3.87 | 115,000 | — | — |
| 2024-03-20 | $4.08 | $4.08 | 93,100 | — | — |
| 2024-03-19 | $4.55 | $4.55 | 667,200 | — | — |
| 2024-03-18 | $3.66 | $3.66 | 285,600 | — | — |
| 2024-03-15 | $5.00 | $5.00 | 238,000 | — | — |
| 2024-03-14 | $4.11 | $4.11 | 255,100 | — | — |
| 2024-03-13 | $5.86 | $5.86 | 248,200 | — | — |
| 2024-03-12 | $7.60 | $7.60 | 172,700 | — | — |
| 2024-03-11 | $7.50 | $7.50 | 221,800 | — | — |
| 2024-03-08 | $9.00 | $9.00 | 424,800 | — | — |
| 2024-03-07 | $7.69 | $7.69 | 661,000 | — | — |
| 2024-03-06 | $9.95 | $9.95 | 538,400 | — | — |
| 2024-03-05 | $9.24 | $9.24 | 740,100 | — | — |
| 2024-03-04 | $8.70 | $8.70 | 2,551,400 | — | — |
| 2024-03-01 | $6.25 | $6.25 | 6,171,900 | — | — |
| 2024-02-29 | $4.71 | $4.71 | 8,031,900 | — | — |
| 2024-02-28 | $3.51 | $3.51 | 2,914,200 | — | — |
| 2024-02-27 | $1.24 | $1.24 | 14,000 | — | — |
| 2024-02-26 | $1.29 | $1.29 | 16,900 | — | — |
| 2024-02-23 | $1.26 | $1.26 | 30,200 | — | — |
| 2024-02-22 | $1.21 | $1.21 | 9,700 | — | — |
| 2024-02-21 | $1.30 | $1.30 | 13,500 | — | — |
| 2024-02-20 | $1.25 | $1.25 | 41,000 | — | — |
| 2024-02-16 | $1.37 | $1.37 | 38,900 | — | — |
| 2024-02-15 | $1.25 | $1.25 | 20,400 | — | — |
| 2024-02-14 | $1.30 | $1.30 | 17,800 | — | — |
| 2024-02-13 | $1.35 | $1.35 | 28,800 | — | — |
| 2024-02-12 | $1.29 | $1.29 | 23,000 | — | — |
| 2024-02-09 | $1.31 | $1.31 | 35,100 | — | — |
| 2024-02-08 | $1.37 | $1.37 | 6,900 | — | — |
| 2024-02-07 | $1.20 | $1.20 | 10,100 | — | — |
| 2024-02-06 | $1.44 | $1.44 | 22,200 | — | — |
| 2024-02-05 | $1.45 | $1.45 | 49,100 | — | — |
| 2024-02-02 | $1.14 | $1.14 | 12,800 | — | — |
| 2024-02-01 | $1.20 | $1.20 | 14,800 | — | — |
| 2024-01-31 | $1.16 | $1.16 | 17,700 | — | — |
| 2024-01-30 | $1.30 | $1.30 | 21,000 | — | — |
| 2024-01-29 | $1.26 | $1.26 | 5,600 | — | — |
| 2024-01-26 | $1.35 | $1.35 | 2,900 | — | — |
| 2024-01-25 | $1.31 | $1.31 | 10,100 | — | — |
| 2024-01-24 | $1.35 | $1.35 | 26,500 | — | — |
| 2024-01-23 | $1.36 | $1.36 | 12,300 | — | — |
| 2024-01-22 | $1.40 | $1.40 | 27,900 | — | — |
| 2024-01-19 | $1.35 | $1.35 | 31,200 | — | — |
| 2024-01-18 | $1.42 | $1.42 | 10,500 | — | — |
| 2024-01-17 | $1.43 | $1.43 | 24,400 | — | — |
| 2024-01-16 | $1.53 | $1.53 | 24,200 | — | — |
| 2024-01-12 | $1.31 | $1.31 | 22,000 | — | — |
| 2024-01-11 | $1.28 | $1.28 | 16,700 | — | — |
| 2024-01-10 | $1.38 | $1.38 | 35,500 | — | — |
| 2024-01-09 | $1.54 | $1.54 | 8,300 | — | — |
| 2024-01-08 | $1.56 | $1.56 | 59,400 | — | — |
| 2024-01-05 | $1.79 | $1.79 | 92,800 | — | — |
| 2024-01-04 | $1.90 | $1.90 | 262,000 | — | — |
| 2024-01-03 | $1.69 | $1.69 | 21,300 | — | — |
| 2024-01-02 | $1.89 | $1.89 | 44,300 | — | — |