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
- 2018-03-05 to 2026-09-02
- 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 | $2.29 | $2.29 | 114,700 | — | — |
| 2024-12-30 | $2.22 | $2.22 | 66,700 | — | — |
| 2024-12-27 | $2.16 | $2.16 | 83,100 | — | — |
| 2024-12-26 | $2.24 | $2.24 | 88,900 | — | — |
| 2024-12-24 | $2.13 | $2.13 | 52,900 | — | — |
| 2024-12-23 | $2.11 | $2.11 | 30,800 | — | — |
| 2024-12-20 | $2.12 | $2.12 | 37,900 | — | — |
| 2024-12-19 | $2.03 | $2.03 | 23,700 | — | — |
| 2024-12-18 | $2.01 | $2.01 | 43,500 | — | — |
| 2024-12-17 | $2.12 | $2.12 | 64,600 | — | — |
| 2024-12-16 | $2.20 | $2.20 | 176,000 | — | — |
| 2024-12-13 | $2.20 | $2.20 | 22,400 | — | — |
| 2024-12-12 | $2.26 | $2.26 | 49,100 | — | — |
| 2024-12-11 | $2.31 | $2.31 | 78,200 | — | — |
| 2024-12-10 | $2.40 | $2.40 | 49,300 | — | — |
| 2024-12-09 | $2.50 | $2.50 | 71,400 | — | — |
| 2024-12-06 | $2.40 | $2.40 | 53,400 | — | — |
| 2024-12-05 | $2.35 | $2.35 | 37,200 | — | — |
| 2024-12-04 | $2.41 | $2.41 | 33,200 | — | — |
| 2024-12-03 | $2.39 | $2.39 | 85,400 | — | — |
| 2024-12-02 | $2.55 | $2.55 | 245,600 | — | — |
| 2024-11-29 | $2.50 | $2.50 | 44,900 | — | — |
| 2024-11-27 | $2.49 | $2.49 | 30,500 | — | — |
| 2024-11-26 | $2.52 | $2.52 | 63,300 | — | — |
| 2024-11-25 | $2.69 | $2.69 | 160,200 | — | — |
| 2024-11-22 | $2.65 | $2.65 | 96,300 | — | — |
| 2024-11-21 | $2.46 | $2.46 | 30,000 | — | — |
| 2024-11-20 | $2.52 | $2.52 | 118,400 | — | — |
| 2024-11-19 | $2.45 | $2.45 | 598,300 | — | — |
| 2024-11-18 | $2.38 | $2.38 | 38,800 | — | — |
| 2024-11-15 | $2.40 | $2.40 | 49,300 | — | — |
| 2024-11-14 | $2.38 | $2.38 | 42,600 | — | — |
| 2024-11-13 | $2.36 | $2.36 | 300,400 | — | — |
| 2024-11-12 | $2.88 | $2.88 | 322,300 | — | — |
| 2024-11-11 | $2.62 | $2.62 | 128,300 | — | — |
| 2024-11-08 | $2.50 | $2.50 | 150,200 | — | — |
| 2024-11-07 | $2.46 | $2.46 | 40,500 | — | — |
| 2024-11-06 | $2.38 | $2.38 | 75,800 | — | — |
| 2024-11-05 | $2.42 | $2.42 | 32,800 | — | — |
| 2024-11-04 | $2.55 | $2.55 | 93,300 | — | — |
| 2024-11-01 | $2.42 | $2.42 | 79,400 | — | — |
| 2024-10-31 | $2.43 | $2.43 | 107,200 | — | — |
| 2024-10-30 | $2.37 | $2.37 | 68,500 | — | — |
| 2024-10-29 | $2.36 | $2.36 | 99,700 | — | — |
| 2024-10-28 | $2.38 | $2.38 | 76,200 | — | — |
| 2024-10-25 | $2.47 | $2.47 | 118,000 | — | — |
| 2024-10-24 | $2.54 | $2.54 | 380,600 | — | — |
| 2024-10-23 | $2.28 | $2.28 | 152,500 | — | — |
| 2024-10-22 | $2.35 | $2.35 | 47,900 | — | — |
| 2024-10-21 | $2.38 | $2.38 | 120,500 | — | — |
| 2024-10-18 | $2.29 | $2.29 | 114,000 | — | — |
| 2024-10-17 | $2.21 | $2.21 | 69,300 | — | — |
| 2024-10-16 | $2.19 | $2.19 | 103,200 | — | — |
| 2024-10-15 | $2.22 | $2.22 | 75,300 | — | — |
| 2024-10-14 | $2.34 | $2.34 | 133,600 | — | — |
| 2024-10-11 | $2.34 | $2.34 | 378,400 | — | — |
| 2024-10-10 | $2.22 | $2.22 | 4,203,300 | — | — |
| 2024-10-09 | $2.24 | $2.24 | 80,400 | — | — |
| 2024-10-08 | $2.16 | $2.16 | 104,000 | — | — |
| 2024-10-07 | $2.43 | $2.43 | 77,200 | — | — |
| 2024-10-04 | $2.24 | $2.24 | 68,700 | — | — |
| 2024-10-03 | $2.27 | $2.27 | 138,200 | — | — |
| 2024-10-02 | $2.50 | $2.50 | 164,000 | — | — |
| 2024-10-01 | $2.36 | $2.36 | 149,800 | — | — |
| 2024-09-30 | $2.50 | $2.50 | 433,900 | — | — |
| 2024-09-27 | $2.41 | $2.41 | 1,096,300 | — | — |
| 2024-09-26 | $2.06 | $2.06 | 11,123,200 | — | — |
| 2024-09-25 | $2.02 | $2.02 | 80,000 | — | — |
| 2024-09-24 | $2.09 | $2.09 | 157,600 | — | — |
| 2024-09-23 | $1.95 | $1.95 | 105,900 | — | — |
| 2024-09-20 | $1.99 | $1.99 | 152,900 | — | — |
| 2024-09-19 | $2.04 | $2.04 | 448,800 | — | — |
| 2024-09-18 | $2.00 | $2.00 | 1,338,100 | — | — |
| 2024-09-17 | $2.94 | $2.94 | 40,522,000 | — | — |
| 2024-09-16 | $2.27 | $2.27 | 44,600 | — | — |
| 2024-09-13 | $2.16 | $2.16 | 21,800 | — | — |
| 2024-09-12 | $2.17 | $2.17 | 41,300 | — | — |
| 2024-09-11 | $2.16 | $2.16 | 275,800 | — | — |
| 2024-09-10 | $1.88 | $1.88 | 3,700 | — | — |
| 2024-09-09 | $1.88 | $1.88 | 8,500 | — | — |
| 2024-09-06 | $1.84 | $1.84 | 26,600 | — | — |
| 2024-09-05 | $1.97 | $1.97 | 24,000 | — | — |
| 2024-09-04 | $2.01 | $2.01 | 17,500 | — | — |
| 2024-09-03 | $2.06 | $2.06 | 8,800 | — | — |
| 2024-08-30 | $2.12 | $2.12 | 29,200 | — | — |
| 2024-08-29 | $2.05 | $2.05 | 14,200 | — | — |
| 2024-08-28 | $2.11 | $2.11 | 21,500 | — | — |
| 2024-08-27 | $2.23 | $2.23 | 12,800 | — | — |
| 2024-08-26 | $2.22 | $2.22 | 14,000 | — | — |
| 2024-08-23 | $2.13 | $2.13 | 22,700 | — | — |
| 2024-08-22 | $2.13 | $2.13 | 11,400 | — | — |
| 2024-08-21 | $2.13 | $2.13 | 39,500 | — | — |
| 2024-08-20 | $2.07 | $2.07 | 22,800 | — | — |
| 2024-08-19 | $2.08 | $2.08 | 26,100 | — | — |
| 2024-08-16 | $2.06 | $2.06 | 24,000 | — | — |
| 2024-08-15 | $2.14 | $2.14 | 14,800 | — | — |
| 2024-08-14 | $2.13 | $2.13 | 9,700 | — | — |
| 2024-08-13 | $2.07 | $2.07 | 20,100 | — | — |
| 2024-08-12 | $2.10 | $2.10 | 5,600 | — | — |
| 2024-08-09 | $2.16 | $2.16 | 29,000 | — | — |
| 2024-08-08 | $2.08 | $2.08 | 42,300 | — | — |
| 2024-08-07 | $2.02 | $2.02 | 24,900 | — | — |
| 2024-08-06 | $2.19 | $2.19 | 29,400 | — | — |
| 2024-08-05 | $2.17 | $2.17 | 33,500 | — | — |
| 2024-08-02 | $2.15 | $2.15 | 23,700 | — | — |
| 2024-08-01 | $2.27 | $2.27 | 15,600 | — | — |
| 2024-07-31 | $2.42 | $2.42 | 30,900 | — | — |
| 2024-07-30 | $2.55 | $2.55 | 33,200 | — | — |
| 2024-07-29 | $2.65 | $2.65 | 18,900 | — | — |
| 2024-07-26 | $2.75 | $2.75 | 21,200 | — | — |
| 2024-07-25 | $2.76 | $2.76 | 50,400 | — | — |
| 2024-07-24 | $2.70 | $2.70 | 26,100 | — | — |
| 2024-07-23 | $2.88 | $2.88 | 23,900 | — | — |
| 2024-07-22 | $2.81 | $2.81 | 30,400 | — | — |
| 2024-07-19 | $2.77 | $2.77 | 31,200 | — | — |
| 2024-07-18 | $2.88 | $2.88 | 13,900 | — | — |
| 2024-07-17 | $2.92 | $2.92 | 52,500 | — | — |
| 2024-07-16 | $2.97 | $2.97 | 27,500 | — | — |
| 2024-07-15 | $2.93 | $2.93 | 40,400 | — | — |
| 2024-07-12 | $3.06 | $3.06 | 23,500 | — | — |
| 2024-07-11 | $3.16 | $3.16 | 139,300 | — | — |
| 2024-07-10 | $2.85 | $2.85 | 79,700 | — | — |
| 2024-07-09 | $2.69 | $2.69 | 44,400 | — | — |
| 2024-07-08 | $2.69 | $2.69 | 83,700 | — | — |
| 2024-07-05 | $2.87 | $2.87 | 205,400 | — | — |
| 2024-07-03 | $3.12 | $3.12 | 244,500 | — | — |
| 2024-07-02 | $3.46 | $3.46 | 1,152,000 | — | — |
| 2024-07-01 | $4.94 | $4.94 | 14,970,500 | — | — |
| 2024-06-28 | $4.50 | $4.50 | 3,100 | — | — |
| 2024-06-27 | $4.40 | $4.40 | 4,200 | — | — |
| 2024-06-26 | $4.35 | $4.35 | 10,400 | — | — |
| 2024-06-25 | $4.39 | $4.39 | 11,400 | — | — |
| 2024-06-24 | $4.23 | $4.23 | 7,500 | — | — |
| 2024-06-21 | $3.93 | $3.93 | 16,400 | — | — |
| 2024-06-20 | $3.92 | $3.92 | 16,500 | — | — |
| 2024-06-18 | $4.37 | $4.37 | 7,700 | — | — |
| 2024-06-17 | $4.39 | $4.39 | 4,100 | — | — |
| 2024-06-14 | $4.43 | $4.43 | 7,700 | — | — |
| 2024-06-13 | $4.60 | $4.60 | 23,500 | — | — |
| 2024-06-12 | $4.62 | $4.62 | 15,800 | — | — |
| 2024-06-11 | $4.54 | $4.54 | 21,600 | — | — |
| 2024-06-10 | $4.45 | $4.45 | 31,400 | — | — |
| 2024-06-07 | $4.47 | $4.47 | 8,800 | — | — |
| 2024-06-06 | $4.50 | $4.50 | 20,900 | — | — |
| 2024-06-05 | $4.18 | $4.18 | 41,400 | — | — |
| 2024-06-04 | $4.74 | $4.74 | 53,200 | — | — |
| 2024-06-03 | $4.53 | $4.53 | 64,300 | — | — |
| 2024-05-31 | $5.13 | $5.13 | 33,300 | — | — |
| 2024-05-30 | $4.77 | $4.77 | 16,200 | — | — |
| 2024-05-29 | $4.88 | $4.88 | 12,900 | — | — |
| 2024-05-28 | $5.02 | $5.02 | 42,800 | — | — |
| 2024-05-24 | $5.49 | $5.49 | 12,200 | — | — |
| 2024-05-23 | $5.63 | $5.63 | 40,700 | — | — |
| 2024-05-22 | $6.18 | $6.18 | 34,800 | — | — |
| 2024-05-21 | $6.25 | $6.25 | 40,800 | — | — |
| 2024-05-20 | $6.75 | $6.75 | 22,600 | — | — |
| 2024-05-17 | $6.70 | $6.70 | 16,500 | — | — |
| 2024-05-16 | $6.75 | $6.75 | 14,400 | — | — |
| 2024-05-15 | $6.97 | $6.97 | 42,600 | — | — |
| 2024-05-14 | $7.08 | $7.08 | 27,900 | — | — |
| 2024-05-13 | $7.16 | $7.16 | 30,900 | — | — |
| 2024-05-10 | $7.52 | $7.52 | 17,700 | — | — |
| 2024-05-09 | $7.40 | $7.40 | 5,800 | — | — |
| 2024-05-08 | $7.64 | $7.64 | 13,600 | — | — |
| 2024-05-07 | $7.37 | $7.37 | 14,100 | — | — |
| 2024-05-06 | $7.45 | $7.45 | 46,000 | — | — |
| 2024-05-03 | $7.60 | $7.60 | 21,400 | — | — |
| 2024-05-02 | $8.27 | $8.27 | 14,000 | — | — |
| 2024-05-01 | $8.12 | $8.12 | 8,400 | — | — |
| 2024-04-30 | $8.23 | $8.23 | 22,400 | — | — |
| 2024-04-29 | $8.17 | $8.17 | 14,000 | — | — |
| 2024-04-26 | $8.19 | $8.19 | 31,400 | — | — |
| 2024-04-25 | $7.80 | $7.80 | 20,600 | — | — |
| 2024-04-24 | $7.61 | $7.61 | 19,100 | — | — |
| 2024-04-23 | $7.32 | $7.32 | 10,100 | — | — |
| 2024-04-22 | $7.50 | $7.50 | 18,600 | — | — |
| 2024-04-19 | $7.24 | $7.24 | 33,600 | — | — |
| 2024-04-18 | $7.53 | $7.53 | 14,500 | — | — |
| 2024-04-17 | $7.30 | $7.30 | 122,500 | — | — |
| 2024-04-16 | $7.98 | $7.98 | 35,000 | — | — |
| 2024-04-15 | $8.21 | $8.21 | 105,200 | — | — |
| 2024-04-12 | $8.37 | $8.37 | 19,000 | — | — |
| 2024-04-11 | $8.35 | $8.35 | 34,800 | — | — |
| 2024-04-10 | $8.67 | $8.67 | 89,400 | — | — |
| 2024-04-09 | $8.41 | $8.41 | 371,500 | — | — |
| 2024-04-08 | $8.40 | $8.40 | 109,500 | — | — |
| 2024-04-05 | $8.39 | $8.39 | 112,600 | — | — |
| 2024-04-04 | $9.05 | $9.05 | 190,500 | — | — |
| 2024-04-03 | $8.90 | $8.90 | 98,500 | — | — |
| 2024-04-02 | $8.73 | $8.73 | 216,200 | — | — |
| 2024-04-01 | $8.19 | $8.19 | 103,700 | — | — |
| 2024-03-28 | $7.70 | $7.70 | 28,700 | — | — |
| 2024-03-27 | $8.03 | $8.03 | 90,200 | — | — |
| 2024-03-26 | $7.57 | $7.57 | 764,500 | — | — |
| 2024-03-25 | $6.83 | $6.83 | 44,900 | — | — |
| 2024-03-22 | $7.34 | $7.34 | 32,900 | — | — |
| 2024-03-21 | $7.32 | $7.32 | 91,900 | — | — |
| 2024-03-20 | $7.87 | $7.87 | 72,300 | — | — |
| 2024-03-19 | $8.09 | $8.09 | 232,400 | — | — |
| 2024-03-18 | $7.97 | $7.97 | 188,100 | — | — |
| 2024-03-15 | $7.93 | $7.93 | 148,900 | — | — |
| 2024-03-14 | $7.46 | $7.46 | 141,300 | — | — |
| 2024-03-13 | $7.91 | $7.91 | 133,500 | — | — |
| 2024-03-12 | $8.73 | $8.73 | 500,700 | — | — |
| 2024-03-11 | $8.05 | $8.05 | 78,700 | — | — |
| 2024-03-08 | $7.95 | $7.95 | 205,400 | — | — |
| 2024-03-07 | $8.76 | $8.76 | 202,600 | — | — |
| 2024-03-06 | $9.04 | $9.04 | 881,500 | — | — |
| 2024-03-05 | $9.22 | $9.22 | 15,263,500 | — | — |
| 2024-03-04 | $5.63 | $5.63 | 164,000 | — | — |
| 2024-03-01 | $6.78 | $6.78 | 145,800 | — | — |
| 2024-02-29 | $7.40 | $7.40 | 166,500 | — | — |
| 2024-02-28 | $7.63 | $7.63 | 95,100 | — | — |
| 2024-02-27 | $7.95 | $7.95 | 235,700 | — | — |
| 2024-02-26 | $7.10 | $7.10 | 1,534,100 | — | — |
| 2024-02-23 | $5.47 | $5.47 | 171,600 | — | — |
| 2024-02-22 | $5.91 | $5.91 | 220,200 | — | — |
| 2024-02-21 | $7.30 | $7.30 | 598,100 | — | — |
| 2024-02-20 | $7.45 | $7.45 | 1,524,100 | — | — |
| 2024-02-16 | $9.10 | $9.10 | 1,119,300 | — | — |
| 2024-02-15 | $9.82 | $9.82 | 11,995,200 | — | — |
| 2024-02-14 | $8.98 | $8.98 | 88,097,400 | — | — |
| 2024-02-13 | $1.47 | $1.47 | 320,100 | — | — |
| 2024-02-12 | $2.06 | $2.06 | 70,400 | — | — |
| 2024-02-09 | $2.15 | $2.15 | 54,500 | — | — |
| 2024-02-08 | $2.18 | $2.18 | 110,500 | — | — |
| 2024-02-07 | $1.87 | $1.87 | 85,800 | — | — |
| 2024-02-06 | $1.94 | $1.94 | 128,200 | — | — |
| 2024-02-05 | $2.46 | $2.46 | 532,200 | — | — |
| 2024-02-02 | $2.22 | $2.22 | 128,900 | — | — |
| 2024-02-01 | $1.96 | $1.96 | 139,100 | — | — |
| 2024-01-31 | $1.90 | $1.90 | 63,500 | — | — |
| 2024-01-30 | $1.77 | $1.77 | 50,800 | — | — |
| 2024-01-29 | $1.72 | $1.72 | 147,600 | — | — |
| 2024-01-26 | $1.70 | $1.70 | 54,600 | — | — |
| 2024-01-25 | $1.66 | $1.66 | 81,100 | — | — |
| 2024-01-24 | $1.90 | $1.90 | 254,300 | — | — |
| 2024-01-23 | $1.74 | $1.74 | 918,500 | — | — |
| 2024-01-22 | $1.59 | $1.59 | 56,373 | — | — |
| 2024-01-19 | $1.67 | $1.67 | 107,940 | — | — |
| 2024-01-18 | $2.06 | $2.06 | 61,520 | — | — |
| 2024-01-17 | $2.09 | $2.09 | 30,207 | — | — |
| 2024-01-16 | $2.48 | $2.48 | 32,267 | — | — |
| 2024-01-12 | $2.72 | $2.72 | 10,393 | — | — |
| 2024-01-11 | $2.81 | $2.81 | 6,533 | — | — |
| 2024-01-10 | $2.81 | $2.81 | 3,707 | — | — |
| 2024-01-09 | $2.87 | $2.87 | 17,027 | — | — |
| 2024-01-08 | $2.70 | $2.70 | 7,913 | — | — |
| 2024-01-05 | $2.85 | $2.85 | 23,013 | — | — |
| 2024-01-04 | $2.73 | $2.73 | 157,413 | — | — |
| 2024-01-03 | $2.73 | $2.73 | 13,360 | — | — |
| 2024-01-02 | $2.69 | $2.69 | 75,500 | — | — |