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
- 2021-06-29 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 | $3.28 | $3.28 | 1,220,800 | — | — |
| 2024-12-30 | $3.59 | $3.59 | 740,300 | — | — |
| 2024-12-27 | $3.76 | $3.76 | 607,600 | — | — |
| 2024-12-26 | $3.84 | $3.84 | 1,021,300 | — | — |
| 2024-12-24 | $3.93 | $3.93 | 313,600 | — | — |
| 2024-12-23 | $3.99 | $3.99 | 531,100 | — | — |
| 2024-12-20 | $4.08 | $4.08 | 604,200 | — | — |
| 2024-12-19 | $3.99 | $3.99 | 1,209,400 | — | — |
| 2024-12-18 | $3.98 | $3.98 | 608,000 | — | — |
| 2024-12-17 | $4.24 | $4.24 | 1,015,500 | — | — |
| 2024-12-16 | $3.96 | $3.96 | 717,500 | — | — |
| 2024-12-13 | $4.03 | $4.03 | 599,800 | — | — |
| 2024-12-12 | $4.23 | $4.23 | 819,600 | — | — |
| 2024-12-11 | $4.13 | $4.13 | 890,100 | — | — |
| 2024-12-10 | $4.35 | $4.35 | 929,800 | — | — |
| 2024-12-09 | $4.68 | $4.68 | 2,220,400 | — | — |
| 2024-12-06 | $4.41 | $4.41 | 931,200 | — | — |
| 2024-12-05 | $4.07 | $4.07 | 1,257,100 | — | — |
| 2024-12-04 | $4.39 | $4.39 | 1,419,800 | — | — |
| 2024-12-03 | $4.47 | $4.47 | 1,521,200 | — | — |
| 2024-12-02 | $4.39 | $4.39 | 1,452,100 | — | — |
| 2024-11-29 | $4.28 | $4.28 | 906,500 | — | — |
| 2024-11-27 | $4.02 | $4.02 | 1,363,600 | — | — |
| 2024-11-26 | $3.92 | $3.92 | 857,100 | — | — |
| 2024-11-25 | $3.71 | $3.71 | 1,401,600 | — | — |
| 2024-11-22 | $3.93 | $3.93 | 1,114,300 | — | — |
| 2024-11-21 | $4.11 | $4.11 | 1,496,400 | — | — |
| 2024-11-20 | $4.31 | $4.31 | 1,695,000 | — | — |
| 2024-11-19 | $4.19 | $4.19 | 862,900 | — | — |
| 2024-11-18 | $4.16 | $4.16 | 1,867,700 | — | — |
| 2024-11-15 | $3.99 | $3.99 | 508,200 | — | — |
| 2024-11-14 | $4.12 | $4.12 | 1,347,100 | — | — |
| 2024-11-13 | $4.25 | $4.25 | 2,572,500 | — | — |
| 2024-11-12 | $3.92 | $3.92 | 1,377,500 | — | — |
| 2024-11-11 | $4.09 | $4.09 | 1,311,500 | — | — |
| 2024-11-08 | $4.19 | $4.19 | 1,131,300 | — | — |
| 2024-11-07 | $4.23 | $4.23 | 3,626,100 | — | — |
| 2024-11-06 | $4.45 | $4.45 | 3,334,400 | — | — |
| 2024-11-05 | $3.94 | $3.94 | 1,564,200 | — | — |
| 2024-11-04 | $3.76 | $3.76 | 1,562,700 | — | — |
| 2024-11-01 | $3.72 | $3.72 | 997,300 | — | — |
| 2024-10-31 | $4.00 | $4.00 | 918,800 | — | — |
| 2024-10-30 | $4.02 | $4.02 | 1,064,800 | — | — |
| 2024-10-29 | $4.00 | $4.00 | 1,450,800 | — | — |
| 2024-10-28 | $3.87 | $3.87 | 1,403,900 | — | — |
| 2024-10-25 | $3.49 | $3.49 | 3,718,700 | — | — |
| 2024-10-24 | $3.62 | $3.62 | 1,246,100 | — | — |
| 2024-10-23 | $3.36 | $3.36 | 689,400 | — | — |
| 2024-10-22 | $3.30 | $3.30 | 1,114,700 | — | — |
| 2024-10-21 | $3.11 | $3.11 | 384,900 | — | — |
| 2024-10-18 | $3.07 | $3.07 | 408,000 | — | — |
| 2024-10-17 | $2.95 | $2.95 | 666,300 | — | — |
| 2024-10-16 | $3.09 | $3.09 | 804,400 | — | — |
| 2024-10-15 | $2.90 | $2.90 | 2,671,800 | — | — |
| 2024-10-14 | $3.27 | $3.27 | 502,100 | — | — |
| 2024-10-11 | $3.43 | $3.43 | 746,200 | — | — |
| 2024-10-10 | $3.31 | $3.31 | 557,400 | — | — |
| 2024-10-09 | $3.38 | $3.38 | 592,500 | — | — |
| 2024-10-08 | $3.45 | $3.45 | 1,302,600 | — | — |
| 2024-10-07 | $3.64 | $3.64 | 1,739,800 | — | — |
| 2024-10-04 | $3.77 | $3.77 | 1,365,600 | — | — |
| 2024-10-03 | $3.69 | $3.69 | 1,330,600 | — | — |
| 2024-10-02 | $3.96 | $3.96 | 2,784,400 | — | — |
| 2024-10-01 | $3.82 | $3.82 | 2,522,300 | — | — |
| 2024-09-30 | $3.55 | $3.55 | 3,951,600 | — | — |
| 2024-09-27 | $3.16 | $3.16 | 1,513,400 | — | — |
| 2024-09-26 | $3.00 | $3.00 | 1,715,700 | — | — |
| 2024-09-25 | $2.78 | $2.78 | 850,900 | — | — |
| 2024-09-24 | $2.97 | $2.97 | 1,376,300 | — | — |
| 2024-09-23 | $2.66 | $2.66 | 593,100 | — | — |
| 2024-09-20 | $2.63 | $2.63 | 1,212,400 | — | — |
| 2024-09-19 | $2.74 | $2.74 | 1,423,300 | — | — |
| 2024-09-18 | $2.60 | $2.60 | 714,900 | — | — |
| 2024-09-17 | $2.73 | $2.73 | 693,800 | — | — |
| 2024-09-16 | $2.65 | $2.65 | 1,135,000 | — | — |
| 2024-09-13 | $2.93 | $2.93 | 1,233,700 | — | — |
| 2024-09-12 | $2.88 | $2.88 | 984,400 | — | — |
| 2024-09-11 | $2.70 | $2.70 | 1,143,000 | — | — |
| 2024-09-10 | $2.76 | $2.76 | 1,290,900 | — | — |
| 2024-09-09 | $2.51 | $2.51 | 941,400 | — | — |
| 2024-09-06 | $2.59 | $2.59 | 1,414,300 | — | — |
| 2024-09-05 | $2.41 | $2.41 | 2,184,600 | — | — |
| 2024-09-04 | $2.31 | $2.31 | 504,700 | — | — |
| 2024-09-03 | $2.22 | $2.22 | 595,000 | — | — |
| 2024-08-30 | $2.16 | $2.16 | 460,600 | — | — |
| 2024-08-29 | $2.16 | $2.16 | 616,200 | — | — |
| 2024-08-28 | $1.99 | $1.99 | 869,600 | — | — |
| 2024-08-27 | $2.12 | $2.12 | 746,100 | — | — |
| 2024-08-26 | $2.13 | $2.13 | 780,700 | — | — |
| 2024-08-23 | $2.03 | $2.03 | 650,700 | — | — |
| 2024-08-22 | $2.08 | $2.08 | 582,700 | — | — |
| 2024-08-21 | $2.12 | $2.12 | 1,135,300 | — | — |
| 2024-08-20 | $2.02 | $2.02 | 530,700 | — | — |
| 2024-08-19 | $1.89 | $1.89 | 783,700 | — | — |
| 2024-08-16 | $2.00 | $2.00 | 397,300 | — | — |
| 2024-08-15 | $2.03 | $2.03 | 475,600 | — | — |
| 2024-08-14 | $1.96 | $1.96 | 493,500 | — | — |
| 2024-08-13 | $2.08 | $2.08 | 655,200 | — | — |
| 2024-08-12 | $2.04 | $2.04 | 1,322,000 | — | — |
| 2024-08-09 | $1.79 | $1.79 | 436,900 | — | — |
| 2024-08-08 | $1.78 | $1.78 | 454,600 | — | — |
| 2024-08-07 | $1.64 | $1.64 | 1,304,700 | — | — |
| 2024-08-06 | $1.83 | $1.83 | 388,700 | — | — |
| 2024-08-05 | $1.78 | $1.78 | 206,000 | — | — |
| 2024-08-02 | $1.72 | $1.72 | 319,300 | — | — |
| 2024-08-01 | $1.81 | $1.81 | 204,400 | — | — |
| 2024-07-31 | $1.78 | $1.78 | 326,200 | — | — |
| 2024-07-30 | $1.73 | $1.73 | 296,000 | — | — |
| 2024-07-29 | $1.81 | $1.81 | 174,600 | — | — |
| 2024-07-26 | $1.86 | $1.86 | 206,200 | — | — |
| 2024-07-25 | $1.83 | $1.83 | 181,200 | — | — |
| 2024-07-24 | $1.87 | $1.87 | 129,100 | — | — |
| 2024-07-23 | $1.86 | $1.86 | 214,600 | — | — |
| 2024-07-22 | $1.91 | $1.91 | 90,900 | — | — |
| 2024-07-19 | $1.91 | $1.91 | 81,300 | — | — |
| 2024-07-18 | $1.92 | $1.92 | 309,400 | — | — |
| 2024-07-17 | $1.93 | $1.93 | 250,600 | — | — |
| 2024-07-16 | $2.04 | $2.04 | 161,800 | — | — |
| 2024-07-15 | $2.07 | $2.07 | 402,200 | — | — |
| 2024-07-12 | $2.06 | $2.06 | 270,700 | — | — |
| 2024-07-11 | $2.03 | $2.03 | 384,100 | — | — |
| 2024-07-10 | $1.92 | $1.92 | 242,300 | — | — |
| 2024-07-09 | $1.86 | $1.86 | 237,000 | — | — |
| 2024-07-08 | $1.85 | $1.85 | 601,800 | — | — |
| 2024-07-05 | $2.00 | $2.00 | 161,700 | — | — |
| 2024-07-03 | $2.06 | $2.06 | 181,400 | — | — |
| 2024-07-02 | $2.05 | $2.05 | 490,600 | — | — |
| 2024-07-01 | $2.04 | $2.04 | 58,400 | — | — |
| 2024-06-28 | $1.99 | $1.99 | 399,700 | — | — |
| 2024-06-27 | $2.00 | $2.00 | 541,400 | — | — |
| 2024-06-26 | $2.03 | $2.03 | 344,400 | — | — |
| 2024-06-25 | $1.96 | $1.96 | 193,900 | — | — |
| 2024-06-24 | $1.92 | $1.92 | 115,800 | — | — |
| 2024-06-21 | $1.96 | $1.96 | 382,200 | — | — |
| 2024-06-20 | $1.86 | $1.86 | 716,700 | — | — |
| 2024-06-18 | $1.90 | $1.90 | 189,800 | — | — |
| 2024-06-17 | $1.91 | $1.91 | 249,900 | — | — |
| 2024-06-14 | $1.86 | $1.86 | 286,400 | — | — |
| 2024-06-13 | $1.90 | $1.90 | 522,800 | — | — |
| 2024-06-12 | $1.72 | $1.72 | 522,400 | — | — |
| 2024-06-11 | $1.88 | $1.88 | 245,800 | — | — |
| 2024-06-10 | $1.94 | $1.94 | 123,200 | — | — |
| 2024-06-07 | $1.92 | $1.92 | 179,800 | — | — |
| 2024-06-06 | $2.04 | $2.04 | 396,400 | — | — |
| 2024-06-05 | $2.00 | $2.00 | 889,500 | — | — |
| 2024-06-04 | $2.19 | $2.19 | 302,300 | — | — |
| 2024-06-03 | $2.04 | $2.04 | 217,700 | — | — |
| 2024-05-31 | $2.08 | $2.08 | 163,700 | — | — |
| 2024-05-30 | $2.10 | $2.10 | 313,900 | — | — |
| 2024-05-29 | $2.10 | $2.10 | 299,600 | — | — |
| 2024-05-28 | $2.14 | $2.14 | 539,400 | — | — |
| 2024-05-24 | $2.13 | $2.13 | 836,800 | — | — |
| 2024-05-23 | $2.25 | $2.25 | 1,295,000 | — | — |
| 2024-05-22 | $2.13 | $2.13 | 1,213,900 | — | — |
| 2024-05-21 | $1.92 | $1.92 | 641,200 | — | — |
| 2024-05-20 | $1.85 | $1.85 | 681,000 | — | — |
| 2024-05-17 | $1.79 | $1.79 | 890,400 | — | — |
| 2024-05-16 | $1.90 | $1.90 | 680,000 | — | — |
| 2024-05-15 | $1.91 | $1.91 | 1,279,100 | — | — |
| 2024-05-14 | $1.80 | $1.80 | 1,104,400 | — | — |
| 2024-05-13 | $1.82 | $1.82 | 3,129,400 | — | — |
| 2024-05-10 | $2.16 | $2.16 | 1,692,300 | — | — |
| 2024-05-09 | $1.87 | $1.87 | 1,096,700 | — | — |
| 2024-05-08 | $1.67 | $1.67 | 506,100 | — | — |
| 2024-05-07 | $1.62 | $1.62 | 620,500 | — | — |
| 2024-05-06 | $1.54 | $1.54 | 176,200 | — | — |
| 2024-05-03 | $1.51 | $1.51 | 521,000 | — | — |
| 2024-05-02 | $1.46 | $1.46 | 362,200 | — | — |
| 2024-05-01 | $1.41 | $1.41 | 213,500 | — | — |
| 2024-04-30 | $1.37 | $1.37 | 172,800 | — | — |
| 2024-04-29 | $1.34 | $1.34 | 278,900 | — | — |
| 2024-04-26 | $1.26 | $1.26 | 613,900 | — | — |
| 2024-04-25 | $1.23 | $1.23 | 58,500 | — | — |
| 2024-04-24 | $1.22 | $1.22 | 118,400 | — | — |
| 2024-04-23 | $1.22 | $1.22 | 375,800 | — | — |
| 2024-04-22 | $1.15 | $1.15 | 87,200 | — | — |
| 2024-04-19 | $1.15 | $1.15 | 200,000 | — | — |
| 2024-04-18 | $1.08 | $1.08 | 445,600 | — | — |
| 2024-04-17 | $1.13 | $1.13 | 226,100 | — | — |
| 2024-04-16 | $1.12 | $1.12 | 156,200 | — | — |
| 2024-04-15 | $1.15 | $1.15 | 149,400 | — | — |
| 2024-04-12 | $1.21 | $1.21 | 598,500 | — | — |
| 2024-04-11 | $1.32 | $1.32 | 123,100 | — | — |
| 2024-04-10 | $1.31 | $1.31 | 84,100 | — | — |
| 2024-04-09 | $1.29 | $1.29 | 106,600 | — | — |
| 2024-04-08 | $1.31 | $1.31 | 135,200 | — | — |
| 2024-04-05 | $1.28 | $1.28 | 63,800 | — | — |
| 2024-04-04 | $1.25 | $1.25 | 147,000 | — | — |
| 2024-04-03 | $1.35 | $1.35 | 297,900 | — | — |
| 2024-04-02 | $1.30 | $1.30 | 157,300 | — | — |
| 2024-04-01 | $1.22 | $1.22 | 63,400 | — | — |
| 2024-03-28 | $1.22 | $1.22 | 156,200 | — | — |
| 2024-03-27 | $1.20 | $1.20 | 91,200 | — | — |
| 2024-03-26 | $1.18 | $1.18 | 145,200 | — | — |
| 2024-03-25 | $1.25 | $1.25 | 303,300 | — | — |
| 2024-03-22 | $1.15 | $1.15 | 360,900 | — | — |
| 2024-03-21 | $1.20 | $1.20 | 197,900 | — | — |
| 2024-03-20 | $1.22 | $1.22 | 189,400 | — | — |
| 2024-03-19 | $1.22 | $1.22 | 235,500 | — | — |
| 2024-03-18 | $1.26 | $1.26 | 237,800 | — | — |
| 2024-03-15 | $1.30 | $1.30 | 177,000 | — | — |
| 2024-03-14 | $1.29 | $1.29 | 307,700 | — | — |
| 2024-03-13 | $1.38 | $1.38 | 354,400 | — | — |
| 2024-03-12 | $1.51 | $1.51 | 335,900 | — | — |
| 2024-03-11 | $1.47 | $1.47 | 404,200 | — | — |
| 2024-03-08 | $1.40 | $1.40 | 216,200 | — | — |
| 2024-03-07 | $1.34 | $1.34 | 280,700 | — | — |
| 2024-03-06 | $1.37 | $1.37 | 474,500 | — | — |
| 2024-03-05 | $1.25 | $1.25 | 444,600 | — | — |
| 2024-03-04 | $1.31 | $1.31 | 913,500 | — | — |
| 2024-03-01 | $1.16 | $1.16 | 244,000 | — | — |
| 2024-02-29 | $1.15 | $1.15 | 2,404,500 | — | — |
| 2024-02-28 | $1.28 | $1.28 | 551,600 | — | — |
| 2024-02-27 | $1.20 | $1.20 | 456,200 | — | — |
| 2024-02-26 | $1.10 | $1.10 | 366,900 | — | — |
| 2024-02-23 | $1.13 | $1.13 | 551,100 | — | — |
| 2024-02-22 | $1.14 | $1.14 | 351,000 | — | — |
| 2024-02-21 | $1.14 | $1.14 | 301,100 | — | — |
| 2024-02-20 | $1.17 | $1.17 | 340,700 | — | — |
| 2024-02-16 | $1.25 | $1.25 | 284,600 | — | — |
| 2024-02-15 | $1.21 | $1.21 | 384,300 | — | — |
| 2024-02-14 | $1.24 | $1.24 | 162,400 | — | — |
| 2024-02-13 | $1.26 | $1.26 | 255,600 | — | — |
| 2024-02-12 | $1.38 | $1.38 | 89,300 | — | — |
| 2024-02-09 | $1.29 | $1.29 | 70,600 | — | — |
| 2024-02-08 | $1.32 | $1.32 | 151,000 | — | — |
| 2024-02-07 | $1.34 | $1.34 | 321,100 | — | — |
| 2024-02-06 | $1.44 | $1.44 | 94,100 | — | — |
| 2024-02-05 | $1.38 | $1.38 | 142,600 | — | — |
| 2024-02-02 | $1.42 | $1.42 | 174,000 | — | — |
| 2024-02-01 | $1.41 | $1.41 | 104,400 | — | — |
| 2024-01-31 | $1.41 | $1.41 | 346,000 | — | — |
| 2024-01-30 | $1.33 | $1.33 | 302,900 | — | — |
| 2024-01-29 | $1.46 | $1.46 | 600,900 | — | — |
| 2024-01-26 | $1.30 | $1.30 | 182,200 | — | — |
| 2024-01-25 | $1.35 | $1.35 | 167,800 | — | — |
| 2024-01-24 | $1.31 | $1.31 | 548,300 | — | — |
| 2024-01-23 | $1.25 | $1.25 | 146,800 | — | — |
| 2024-01-22 | $1.19 | $1.19 | 184,800 | — | — |
| 2024-01-19 | $1.23 | $1.23 | 337,800 | — | — |
| 2024-01-18 | $1.18 | $1.18 | 453,600 | — | — |
| 2024-01-17 | $1.09 | $1.09 | 581,400 | — | — |
| 2024-01-16 | $1.18 | $1.18 | 349,000 | — | — |
| 2024-01-12 | $1.25 | $1.25 | 374,600 | — | — |
| 2024-01-11 | $1.28 | $1.28 | 302,400 | — | — |
| 2024-01-10 | $1.19 | $1.19 | 562,400 | — | — |
| 2024-01-09 | $1.32 | $1.32 | 341,200 | — | — |
| 2024-01-08 | $1.39 | $1.39 | 461,800 | — | — |
| 2024-01-05 | $1.50 | $1.50 | 360,000 | — | — |
| 2024-01-04 | $1.53 | $1.53 | 369,100 | — | — |
| 2024-01-03 | $1.50 | $1.50 | 224,000 | — | — |
| 2024-01-02 | $1.48 | $1.48 | 330,600 | — | — |