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
- 2014-10-22 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 | $3.09 | $3.09 | 24,300 | — | — |
| 2024-12-30 | $3.15 | $3.15 | 29,000 | — | — |
| 2024-12-27 | $3.19 | $3.19 | 50,700 | — | — |
| 2024-12-26 | $2.98 | $2.98 | 24,100 | — | — |
| 2024-12-24 | $3.04 | $3.04 | 31,500 | — | — |
| 2024-12-23 | $3.30 | $3.30 | 44,600 | — | — |
| 2024-12-20 | $3.19 | $3.19 | 21,600 | — | — |
| 2024-12-19 | $3.05 | $3.05 | 46,100 | — | — |
| 2024-12-18 | $3.09 | $3.09 | 29,000 | — | — |
| 2024-12-17 | $3.21 | $3.21 | 92,300 | — | — |
| 2024-12-16 | $3.22 | $3.22 | 99,900 | — | — |
| 2024-12-13 | $3.57 | $3.57 | 253,600 | — | — |
| 2024-12-12 | $3.84 | $3.84 | 4,872,000 | — | — |
| 2024-12-11 | $3.29 | $3.29 | 1,371,300 | — | — |
| 2024-12-10 | $3.45 | $3.45 | 29,700 | — | — |
| 2024-12-09 | $3.49 | $3.49 | 16,500 | — | — |
| 2024-12-06 | $3.66 | $3.66 | 27,100 | — | — |
| 2024-12-05 | $3.66 | $3.66 | 15,400 | — | — |
| 2024-12-04 | $4.10 | $4.10 | 30,000 | — | — |
| 2024-12-03 | $4.25 | $4.25 | 59,100 | — | — |
| 2024-12-02 | $3.97 | $3.97 | 123,000 | — | — |
| 2024-11-29 | $3.90 | $3.90 | 126,900 | — | — |
| 2024-11-27 | $0.61 | $0.61 | 327,500 | — | — |
| 2024-11-26 | $0.61 | $0.61 | 410,800 | — | — |
| 2024-11-25 | $0.50 | $0.50 | 76,900 | — | — |
| 2024-11-22 | $0.47 | $0.47 | 86,800 | — | — |
| 2024-11-21 | $0.49 | $0.49 | 38,200 | — | — |
| 2024-11-20 | $0.51 | $0.51 | 68,300 | — | — |
| 2024-11-19 | $0.49 | $0.49 | 105,300 | — | — |
| 2024-11-18 | $0.51 | $0.51 | 103,800 | — | — |
| 2024-11-15 | $0.59 | $0.59 | 62,300 | — | — |
| 2024-11-14 | $0.56 | $0.56 | 34,500 | — | — |
| 2024-11-13 | $0.62 | $0.62 | 72,300 | — | — |
| 2024-11-12 | $0.63 | $0.63 | 88,700 | — | — |
| 2024-11-11 | $0.68 | $0.68 | 129,300 | — | — |
| 2024-11-08 | $0.68 | $0.68 | 112,500 | — | — |
| 2024-11-07 | $0.74 | $0.74 | 61,100 | — | — |
| 2024-11-06 | $0.77 | $0.77 | 71,200 | — | — |
| 2024-11-05 | $0.76 | $0.76 | 60,500 | — | — |
| 2024-11-04 | $0.78 | $0.78 | 109,800 | — | — |
| 2024-11-01 | $0.76 | $0.76 | 59,700 | — | — |
| 2024-10-31 | $0.78 | $0.78 | 200,700 | — | — |
| 2024-10-30 | $0.80 | $0.80 | 185,300 | — | — |
| 2024-10-29 | $0.82 | $0.82 | 583,200 | — | — |
| 2024-10-28 | $0.79 | $0.79 | 377,500 | — | — |
| 2024-10-25 | $0.87 | $0.87 | 1,245,500 | — | — |
| 2024-10-24 | $0.84 | $0.84 | 7,077,800 | — | — |
| 2024-10-23 | $0.68 | $0.68 | 28,125,100 | — | — |
| 2024-10-22 | $0.70 | $0.70 | 1,841,400 | — | — |
| 2024-10-21 | $0.70 | $0.70 | 27,300 | — | — |
| 2024-10-18 | $0.71 | $0.71 | 231,100 | — | — |
| 2024-10-17 | $0.72 | $0.72 | 5,600 | — | — |
| 2024-10-16 | $0.70 | $0.70 | 24,100 | — | — |
| 2024-10-15 | $0.68 | $0.68 | 15,600 | — | — |
| 2024-10-14 | $0.69 | $0.69 | 7,600 | — | — |
| 2024-10-11 | $0.69 | $0.69 | 15,800 | — | — |
| 2024-10-10 | $0.71 | $0.71 | 49,900 | — | — |
| 2024-10-09 | $0.71 | $0.71 | 9,400 | — | — |
| 2024-10-08 | $0.71 | $0.71 | 27,900 | — | — |
| 2024-10-07 | $0.68 | $0.68 | 94,700 | — | — |
| 2024-10-04 | $0.70 | $0.70 | 110,400 | — | — |
| 2024-10-03 | $0.68 | $0.68 | 20,800 | — | — |
| 2024-10-02 | $0.66 | $0.66 | 70,300 | — | — |
| 2024-10-01 | $0.73 | $0.73 | 40,400 | — | — |
| 2024-09-30 | $0.70 | $0.70 | 84,200 | — | — |
| 2024-09-27 | $0.70 | $0.70 | 42,400 | — | — |
| 2024-09-26 | $0.69 | $0.69 | 35,000 | — | — |
| 2024-09-25 | $0.70 | $0.70 | 143,900 | — | — |
| 2024-09-24 | $0.73 | $0.73 | 25,100 | — | — |
| 2024-09-23 | $0.70 | $0.70 | 16,100 | — | — |
| 2024-09-20 | $0.75 | $0.75 | 212,800 | — | — |
| 2024-09-19 | $0.73 | $0.73 | 9,400 | — | — |
| 2024-09-18 | $0.71 | $0.71 | 222,100 | — | — |
| 2024-09-17 | $0.75 | $0.75 | 78,400 | — | — |
| 2024-09-16 | $0.75 | $0.75 | 214,000 | — | — |
| 2024-09-13 | $0.73 | $0.73 | 42,700 | — | — |
| 2024-09-12 | $0.74 | $0.73 | 8,500 | — | — |
| 2024-09-11 | $0.76 | $0.76 | 141,200 | — | — |
| 2024-09-10 | $0.76 | $0.76 | 25,500 | — | — |
| 2024-09-09 | $0.78 | $0.78 | 21,000 | — | — |
| 2024-09-06 | $0.80 | $0.80 | 45,200 | — | — |
| 2024-09-05 | $0.81 | $0.81 | 10,100 | — | — |
| 2024-09-04 | $0.82 | $0.82 | 10,700 | — | — |
| 2024-09-03 | $0.87 | $0.87 | 21,800 | — | — |
| 2024-08-30 | $0.90 | $0.90 | 2,500 | — | — |
| 2024-08-29 | $0.89 | $0.89 | 6,500 | — | — |
| 2024-08-28 | $0.87 | $0.87 | 32,000 | — | — |
| 2024-08-27 | $0.88 | $0.88 | 60,500 | — | — |
| 2024-08-26 | $0.90 | $0.90 | 11,800 | — | — |
| 2024-08-23 | $0.92 | $0.92 | 5,800 | — | — |
| 2024-08-22 | $0.92 | $0.92 | 14,500 | — | — |
| 2024-08-21 | $0.93 | $0.93 | 6,800 | — | — |
| 2024-08-20 | $0.92 | $0.92 | 17,700 | — | — |
| 2024-08-19 | $0.96 | $0.96 | 15,000 | — | — |
| 2024-08-16 | $0.93 | $0.93 | 5,700 | — | — |
| 2024-08-15 | $0.95 | $0.95 | 1,600 | — | — |
| 2024-08-14 | $0.95 | $0.95 | 2,800 | — | — |
| 2024-08-13 | $0.93 | $0.93 | 2,800 | — | — |
| 2024-08-12 | $0.88 | $0.88 | 7,300 | — | — |
| 2024-08-09 | $0.91 | $0.91 | 22,600 | — | — |
| 2024-08-08 | $0.93 | $0.93 | 1,300 | — | — |
| 2024-08-07 | $0.93 | $0.93 | 10,600 | — | — |
| 2024-08-06 | $0.90 | $0.90 | 3,000 | — | — |
| 2024-08-05 | $0.93 | $0.93 | 9,100 | — | — |
| 2024-08-02 | $0.97 | $0.97 | 5,200 | — | — |
| 2024-08-01 | $0.95 | $0.95 | 16,200 | — | — |
| 2024-07-31 | $0.97 | $0.97 | 22,400 | — | — |
| 2024-07-30 | $0.95 | $0.95 | 41,600 | — | — |
| 2024-07-29 | $0.92 | $0.92 | 8,900 | — | — |
| 2024-07-26 | $0.93 | $0.93 | 16,300 | — | — |
| 2024-07-25 | $1.03 | $1.03 | 29,800 | — | — |
| 2024-07-24 | $0.96 | $0.96 | 35,900 | — | — |
| 2024-07-23 | $0.98 | $0.98 | 184,500 | — | — |
| 2024-07-22 | $0.92 | $0.92 | 511,200 | — | — |
| 2024-07-19 | $0.84 | $0.84 | 22,600 | — | — |
| 2024-07-18 | $0.83 | $0.83 | 24,000 | — | — |
| 2024-07-17 | $0.84 | $0.84 | 11,300 | — | — |
| 2024-07-16 | $0.83 | $0.83 | 15,800 | — | — |
| 2024-07-15 | $0.83 | $0.83 | 26,900 | — | — |
| 2024-07-12 | $0.80 | $0.80 | 10,000 | — | — |
| 2024-07-11 | $0.79 | $0.79 | 39,300 | — | — |
| 2024-07-10 | $0.80 | $0.80 | 116,600 | — | — |
| 2024-07-09 | $0.78 | $0.78 | 7,300 | — | — |
| 2024-07-08 | $0.80 | $0.80 | 15,500 | — | — |
| 2024-07-05 | $0.84 | $0.84 | 96,300 | — | — |
| 2024-07-03 | $0.75 | $0.75 | 36,400 | — | — |
| 2024-07-02 | $0.77 | $0.77 | 50,500 | — | — |
| 2024-07-01 | $0.82 | $0.82 | 47,100 | — | — |
| 2024-06-28 | $0.80 | $0.80 | 97,600 | — | — |
| 2024-06-27 | $0.85 | $0.85 | 199,100 | — | — |
| 2024-06-26 | $0.94 | $0.94 | 3,500 | — | — |
| 2024-06-25 | $0.96 | $0.96 | 47,300 | — | — |
| 2024-06-24 | $0.95 | $0.95 | 58,400 | — | — |
| 2024-06-21 | $0.97 | $0.97 | 6,600 | — | — |
| 2024-06-20 | $0.97 | $0.97 | 39,300 | — | — |
| 2024-06-18 | $0.98 | $0.98 | 11,000 | — | — |
| 2024-06-17 | $1.00 | $1.00 | 26,900 | — | — |
| 2024-06-14 | $1.00 | $1.00 | 18,800 | — | — |
| 2024-06-13 | $1.03 | $1.03 | 13,800 | — | — |
| 2024-06-12 | $1.05 | $1.05 | 331,000 | — | — |
| 2024-06-11 | $1.01 | $1.01 | 197,500 | — | — |
| 2024-06-10 | $1.04 | $1.04 | 350,200 | — | — |
| 2024-06-07 | $1.01 | $1.01 | 888,000 | — | — |
| 2024-06-06 | $1.13 | $1.13 | 61,800 | — | — |
| 2024-06-05 | $1.16 | $1.16 | 75,900 | — | — |
| 2024-06-04 | $1.14 | $1.14 | 147,550 | — | — |
| 2024-06-03 | $1.18 | $1.18 | 224,900 | — | — |
| 2024-05-31 | $1.12 | $1.12 | 538,100 | — | — |
| 2024-05-30 | $1.15 | $1.15 | 16,700 | — | — |
| 2024-05-29 | $1.15 | $1.15 | 3,950 | — | — |
| 2024-05-28 | $1.19 | $1.19 | 92,500 | — | — |
| 2024-05-24 | $1.22 | $1.22 | 37,000 | — | — |
| 2024-05-23 | $1.23 | $1.23 | 110,500 | — | — |
| 2024-05-22 | $1.24 | $1.24 | 36,350 | — | — |
| 2024-05-21 | $1.22 | $1.22 | 186,750 | — | — |
| 2024-05-20 | $1.26 | $1.26 | 74,950 | — | — |
| 2024-05-17 | $1.17 | $1.17 | 56,850 | — | — |
| 2024-05-16 | $1.18 | $1.18 | 213,450 | — | — |
| 2024-05-15 | $1.15 | $1.15 | 50,750 | — | — |
| 2024-05-14 | $1.18 | $1.18 | 53,150 | — | — |
| 2024-05-13 | $1.08 | $1.08 | 68,200 | — | — |
| 2024-05-10 | $1.15 | $1.15 | 45,550 | — | — |
| 2024-05-09 | $1.14 | $1.14 | 215,850 | — | — |
| 2024-05-08 | $1.39 | $1.39 | 79,350 | — | — |
| 2024-05-07 | $1.36 | $1.36 | 7,350 | — | — |
| 2024-05-06 | $1.34 | $1.34 | 6,950 | — | — |
| 2024-05-03 | $1.33 | $1.33 | 14,500 | — | — |
| 2024-05-02 | $1.34 | $1.34 | 5,850 | — | — |
| 2024-05-01 | $1.38 | $1.38 | 7,450 | — | — |
| 2024-04-30 | $1.32 | $1.32 | 4,250 | — | — |
| 2024-04-29 | $1.38 | $1.38 | 3,650 | — | — |
| 2024-04-26 | $1.36 | $1.36 | 20,800 | — | — |
| 2024-04-25 | $1.38 | $1.38 | 20,450 | — | — |
| 2024-04-24 | $1.38 | $1.38 | 1,300 | — | — |
| 2024-04-23 | $1.36 | $1.36 | 58,500 | — | — |
| 2024-04-22 | $1.32 | $1.32 | 21,700 | — | — |
| 2024-04-19 | $1.36 | $1.36 | 19,650 | — | — |
| 2024-04-18 | $1.32 | $1.32 | 9,600 | — | — |
| 2024-04-17 | $1.36 | $1.36 | 16,100 | — | — |
| 2024-04-16 | $1.40 | $1.40 | 11,100 | — | — |
| 2024-04-15 | $1.39 | $1.39 | 13,050 | — | — |
| 2024-04-12 | $1.39 | $1.39 | 12,150 | — | — |
| 2024-04-11 | $1.40 | $1.40 | 11,450 | — | — |
| 2024-04-10 | $1.44 | $1.44 | 1,650 | — | — |
| 2024-04-09 | $1.47 | $1.47 | 32,350 | — | — |
| 2024-04-08 | $1.54 | $1.54 | 37,550 | — | — |
| 2024-04-05 | $1.54 | $1.54 | 39,850 | — | — |
| 2024-04-04 | $1.40 | $1.40 | 87,650 | — | — |
| 2024-04-03 | $1.50 | $1.50 | 22,900 | — | — |
| 2024-04-02 | $1.53 | $1.53 | 21,700 | — | — |
| 2024-04-01 | $1.56 | $1.56 | 22,750 | — | — |
| 2024-03-28 | $1.50 | $1.50 | 7,300 | — | — |
| 2024-03-27 | $1.53 | $1.53 | 62,450 | — | — |
| 2024-03-26 | $1.55 | $1.55 | 6,550 | — | — |
| 2024-03-25 | $1.57 | $1.57 | 7,800 | — | — |
| 2024-03-22 | $1.59 | $1.59 | 21,300 | — | — |
| 2024-03-21 | $1.60 | $1.60 | 13,650 | — | — |
| 2024-03-20 | $1.62 | $1.62 | 6,600 | — | — |
| 2024-03-19 | $1.59 | $1.59 | 12,650 | — | — |
| 2024-03-18 | $1.54 | $1.54 | 46,700 | — | — |
| 2024-03-15 | $1.58 | $1.58 | 38,100 | — | — |
| 2024-03-14 | $1.63 | $1.63 | 29,900 | — | — |
| 2024-03-13 | $1.66 | $1.66 | 19,100 | — | — |
| 2024-03-12 | $1.72 | $1.72 | 18,350 | — | — |
| 2024-03-11 | $1.70 | $1.70 | 30,750 | — | — |
| 2024-03-08 | $1.72 | $1.72 | 68,250 | — | — |
| 2024-03-07 | $1.65 | $1.65 | 28,350 | — | — |
| 2024-03-06 | $1.70 | $1.70 | 40,250 | — | — |
| 2024-03-05 | $1.69 | $1.69 | 41,850 | — | — |
| 2024-03-04 | $1.70 | $1.70 | 98,700 | — | — |
| 2024-03-01 | $1.66 | $1.66 | 22,050 | — | — |
| 2024-02-29 | $1.64 | $1.64 | 43,800 | — | — |
| 2024-02-28 | $1.61 | $1.61 | 28,750 | — | — |
| 2024-02-27 | $1.65 | $1.65 | 45,650 | — | — |
| 2024-02-26 | $1.68 | $1.68 | 22,750 | — | — |
| 2024-02-23 | $1.68 | $1.68 | 16,150 | — | — |
| 2024-02-22 | $1.63 | $1.63 | 60,000 | — | — |
| 2024-02-21 | $1.62 | $1.62 | 41,400 | — | — |
| 2024-02-20 | $1.57 | $1.57 | 62,600 | — | — |
| 2024-02-16 | $1.70 | $1.70 | 33,500 | — | — |
| 2024-02-15 | $1.71 | $1.71 | 11,900 | — | — |
| 2024-02-14 | $1.70 | $1.70 | 21,250 | — | — |
| 2024-02-13 | $1.70 | $1.70 | 24,400 | — | — |
| 2024-02-12 | $1.72 | $1.72 | 11,400 | — | — |
| 2024-02-09 | $1.70 | $1.70 | 19,700 | — | — |
| 2024-02-08 | $1.74 | $1.74 | 20,950 | — | — |
| 2024-02-07 | $1.78 | $1.78 | 16,150 | — | — |
| 2024-02-06 | $1.79 | $1.79 | 23,200 | — | — |
| 2024-02-05 | $1.78 | $1.78 | 17,150 | — | — |
| 2024-02-02 | $1.80 | $1.80 | 7,650 | — | — |
| 2024-02-01 | $1.78 | $1.78 | 36,250 | — | — |
| 2024-01-31 | $1.83 | $1.83 | 12,100 | — | — |
| 2024-01-30 | $1.74 | $1.74 | 26,050 | — | — |
| 2024-01-29 | $1.83 | $1.83 | 11,250 | — | — |
| 2024-01-26 | $1.79 | $1.79 | 35,400 | — | — |
| 2024-01-25 | $1.81 | $1.81 | 6,950 | — | — |
| 2024-01-24 | $1.74 | $1.74 | 6,700 | — | — |
| 2024-01-23 | $1.76 | $1.76 | 18,700 | — | — |
| 2024-01-22 | $1.74 | $1.74 | 7,500 | — | — |
| 2024-01-19 | $1.66 | $1.66 | 10,950 | — | — |
| 2024-01-18 | $1.66 | $1.66 | 16,500 | — | — |
| 2024-01-17 | $1.72 | $1.72 | 6,950 | — | — |
| 2024-01-16 | $1.74 | $1.74 | 2,500 | — | — |
| 2024-01-12 | $1.80 | $1.80 | 16,200 | — | — |
| 2024-01-11 | $1.74 | $1.74 | 9,550 | — | — |
| 2024-01-10 | $1.82 | $1.82 | 5,800 | — | — |
| 2024-01-09 | $1.86 | $1.86 | 11,000 | — | — |
| 2024-01-08 | $1.80 | $1.80 | 48,850 | — | — |
| 2024-01-05 | $1.73 | $1.73 | 43,300 | — | — |
| 2024-01-04 | $1.81 | $1.81 | 19,900 | — | — |
| 2024-01-03 | $1.76 | $1.76 | 22,850 | — | — |
| 2024-01-02 | $1.89 | $1.89 | 22,700 | — | — |