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
- 2021-11-10 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 | $3.35 | $3.35 | 363,600 | — | — |
| 2024-12-30 | $3.48 | $3.48 | 389,400 | — | — |
| 2024-12-27 | $3.47 | $3.47 | 306,800 | — | — |
| 2024-12-26 | $3.63 | $3.63 | 269,300 | — | — |
| 2024-12-24 | $3.52 | $3.52 | 169,200 | — | — |
| 2024-12-23 | $3.54 | $3.54 | 293,200 | — | — |
| 2024-12-20 | $3.60 | $3.60 | 507,900 | — | — |
| 2024-12-19 | $3.56 | $3.56 | 651,700 | — | — |
| 2024-12-18 | $3.61 | $3.61 | 748,500 | — | — |
| 2024-12-17 | $3.86 | $3.86 | 761,600 | — | — |
| 2024-12-16 | $3.80 | $3.80 | 749,600 | — | — |
| 2024-12-13 | $3.87 | $3.87 | 882,800 | — | — |
| 2024-12-12 | $4.02 | $4.02 | 1,078,000 | — | — |
| 2024-12-11 | $3.85 | $3.85 | 871,100 | — | — |
| 2024-12-10 | $3.62 | $3.62 | 503,400 | — | — |
| 2024-12-09 | $3.68 | $3.68 | 670,600 | — | — |
| 2024-12-06 | $3.68 | $3.68 | 834,200 | — | — |
| 2024-12-05 | $3.49 | $3.49 | 611,000 | — | — |
| 2024-12-04 | $3.38 | $3.38 | 525,200 | — | — |
| 2024-12-03 | $3.43 | $3.43 | 987,200 | — | — |
| 2024-12-02 | $3.37 | $3.37 | 696,200 | — | — |
| 2024-11-29 | $3.26 | $3.26 | 280,300 | — | — |
| 2024-11-27 | $3.27 | $3.27 | 509,000 | — | — |
| 2024-11-26 | $3.34 | $3.34 | 755,000 | — | — |
| 2024-11-25 | $3.27 | $3.27 | 1,169,500 | — | — |
| 2024-11-22 | $3.40 | $3.40 | 1,053,200 | — | — |
| 2024-11-21 | $3.32 | $3.32 | 824,500 | — | — |
| 2024-11-20 | $3.07 | $3.07 | 1,392,700 | — | — |
| 2024-11-19 | $2.77 | $2.77 | 763,200 | — | — |
| 2024-11-18 | $2.67 | $2.67 | 458,800 | — | — |
| 2024-11-15 | $2.75 | $2.75 | 641,400 | — | — |
| 2024-11-14 | $2.86 | $2.86 | 724,100 | — | — |
| 2024-11-13 | $2.81 | $2.81 | 720,400 | — | — |
| 2024-11-12 | $2.84 | $2.84 | 849,300 | — | — |
| 2024-11-11 | $2.79 | $2.79 | 2,188,100 | — | — |
| 2024-11-08 | $2.45 | $2.45 | 3,097,500 | — | — |
| 2024-11-07 | $1.98 | $1.98 | 603,000 | — | — |
| 2024-11-06 | $1.92 | $1.92 | 566,800 | — | — |
| 2024-11-05 | $1.92 | $1.92 | 397,300 | — | — |
| 2024-11-04 | $1.84 | $1.84 | 309,600 | — | — |
| 2024-11-01 | $1.87 | $1.87 | 366,900 | — | — |
| 2024-10-31 | $1.89 | $1.89 | 354,200 | — | — |
| 2024-10-30 | $1.96 | $1.96 | 508,100 | — | — |
| 2024-10-29 | $1.89 | $1.89 | 531,700 | — | — |
| 2024-10-28 | $1.84 | $1.84 | 494,900 | — | — |
| 2024-10-25 | $1.71 | $1.71 | 192,100 | — | — |
| 2024-10-24 | $1.70 | $1.70 | 476,800 | — | — |
| 2024-10-23 | $1.70 | $1.70 | 510,200 | — | — |
| 2024-10-22 | $1.74 | $1.74 | 406,600 | — | — |
| 2024-10-21 | $1.77 | $1.77 | 321,200 | — | — |
| 2024-10-18 | $1.83 | $1.83 | 373,200 | — | — |
| 2024-10-17 | $1.81 | $1.81 | 345,100 | — | — |
| 2024-10-16 | $1.88 | $1.88 | 357,600 | — | — |
| 2024-10-15 | $1.84 | $1.84 | 352,600 | — | — |
| 2024-10-14 | $1.78 | $1.78 | 277,600 | — | — |
| 2024-10-11 | $1.82 | $1.82 | 224,800 | — | — |
| 2024-10-10 | $1.81 | $1.81 | 280,600 | — | — |
| 2024-10-09 | $1.86 | $1.86 | 416,600 | — | — |
| 2024-10-08 | $1.82 | $1.82 | 177,400 | — | — |
| 2024-10-07 | $1.84 | $1.84 | 158,800 | — | — |
| 2024-10-04 | $1.85 | $1.85 | 525,300 | — | — |
| 2024-10-03 | $1.81 | $1.81 | 211,900 | — | — |
| 2024-10-02 | $1.83 | $1.83 | 231,000 | — | — |
| 2024-10-01 | $1.91 | $1.91 | 362,200 | — | — |
| 2024-09-30 | $1.96 | $1.96 | 279,300 | — | — |
| 2024-09-27 | $2.00 | $2.00 | 395,300 | — | — |
| 2024-09-26 | $2.02 | $2.02 | 297,100 | — | — |
| 2024-09-25 | $2.08 | $2.08 | 205,100 | — | — |
| 2024-09-24 | $2.14 | $2.14 | 202,800 | — | — |
| 2024-09-23 | $2.19 | $2.19 | 335,800 | — | — |
| 2024-09-20 | $2.24 | $2.24 | 400,400 | — | — |
| 2024-09-19 | $2.26 | $2.26 | 201,500 | — | — |
| 2024-09-18 | $2.24 | $2.24 | 381,400 | — | — |
| 2024-09-17 | $2.28 | $2.28 | 482,600 | — | — |
| 2024-09-16 | $2.25 | $2.25 | 577,500 | — | — |
| 2024-09-13 | $2.52 | $2.52 | 423,500 | — | — |
| 2024-09-12 | $2.34 | $2.34 | 313,300 | — | — |
| 2024-09-11 | $2.43 | $2.43 | 361,900 | — | — |
| 2024-09-10 | $2.52 | $2.52 | 561,300 | — | — |
| 2024-09-09 | $2.56 | $2.56 | 1,571,500 | — | — |
| 2024-09-06 | $2.24 | $2.24 | 484,200 | — | — |
| 2024-09-05 | $2.24 | $2.24 | 400,200 | — | — |
| 2024-09-04 | $2.26 | $2.26 | 315,700 | — | — |
| 2024-09-03 | $2.29 | $2.29 | 520,500 | — | — |
| 2024-08-30 | $2.32 | $2.32 | 358,500 | — | — |
| 2024-08-29 | $2.45 | $2.45 | 581,400 | — | — |
| 2024-08-28 | $2.20 | $2.20 | 579,400 | — | — |
| 2024-08-27 | $2.32 | $2.32 | 279,300 | — | — |
| 2024-08-26 | $2.32 | $2.32 | 238,000 | — | — |
| 2024-08-23 | $2.43 | $2.43 | 558,200 | — | — |
| 2024-08-22 | $2.23 | $2.23 | 441,500 | — | — |
| 2024-08-21 | $2.39 | $2.39 | 271,900 | — | — |
| 2024-08-20 | $2.36 | $2.36 | 259,900 | — | — |
| 2024-08-19 | $2.38 | $2.38 | 455,900 | — | — |
| 2024-08-16 | $2.41 | $2.41 | 543,400 | — | — |
| 2024-08-15 | $2.36 | $2.36 | 1,053,500 | — | — |
| 2024-08-14 | $2.28 | $2.28 | 824,200 | — | — |
| 2024-08-13 | $2.25 | $2.25 | 1,400,300 | — | — |
| 2024-08-12 | $2.30 | $2.30 | 2,121,900 | — | — |
| 2024-08-09 | $2.10 | $2.10 | 5,346,500 | — | — |
| 2024-08-08 | $1.54 | $1.54 | 452,200 | — | — |
| 2024-08-07 | $1.51 | $1.51 | 450,200 | — | — |
| 2024-08-06 | $1.52 | $1.52 | 512,200 | — | — |
| 2024-08-05 | $1.55 | $1.55 | 612,800 | — | — |
| 2024-08-02 | $1.59 | $1.59 | 547,600 | — | — |
| 2024-08-01 | $1.70 | $1.70 | 490,900 | — | — |
| 2024-07-31 | $1.85 | $1.85 | 343,000 | — | — |
| 2024-07-30 | $1.85 | $1.85 | 274,900 | — | — |
| 2024-07-29 | $1.90 | $1.90 | 277,100 | — | — |
| 2024-07-26 | $1.98 | $1.98 | 320,800 | — | — |
| 2024-07-25 | $1.91 | $1.91 | 298,400 | — | — |
| 2024-07-24 | $1.90 | $1.90 | 341,600 | — | — |
| 2024-07-23 | $2.01 | $2.01 | 494,500 | — | — |
| 2024-07-22 | $1.96 | $1.96 | 427,600 | — | — |
| 2024-07-19 | $1.88 | $1.88 | 587,000 | — | — |
| 2024-07-18 | $1.95 | $1.95 | 809,600 | — | — |
| 2024-07-17 | $2.10 | $2.10 | 683,800 | — | — |
| 2024-07-16 | $2.08 | $2.08 | 771,800 | — | — |
| 2024-07-15 | $2.10 | $2.10 | 1,474,400 | — | — |
| 2024-07-12 | $2.24 | $2.24 | 1,392,700 | — | — |
| 2024-07-11 | $2.22 | $2.22 | 2,091,500 | — | — |
| 2024-07-10 | $1.91 | $1.91 | 3,103,800 | — | — |
| 2024-07-09 | $2.00 | $2.00 | 21,888,700 | — | — |
| 2024-07-08 | $1.45 | $1.45 | 672,500 | — | — |
| 2024-07-05 | $1.47 | $1.47 | 326,100 | — | — |
| 2024-07-03 | $1.52 | $1.52 | 150,900 | — | — |
| 2024-07-02 | $1.50 | $1.50 | 207,500 | — | — |
| 2024-07-01 | $1.56 | $1.56 | 334,100 | — | — |
| 2024-06-28 | $1.49 | $1.49 | 7,168,500 | — | — |
| 2024-06-27 | $1.49 | $1.49 | 722,500 | — | — |
| 2024-06-26 | $1.45 | $1.45 | 360,200 | — | — |
| 2024-06-25 | $1.48 | $1.48 | 504,100 | — | — |
| 2024-06-24 | $1.51 | $1.51 | 506,500 | — | — |
| 2024-06-21 | $1.44 | $1.44 | 783,400 | — | — |
| 2024-06-20 | $1.37 | $1.37 | 328,400 | — | — |
| 2024-06-18 | $1.28 | $1.28 | 470,600 | — | — |
| 2024-06-17 | $1.33 | $1.33 | 568,000 | — | — |
| 2024-06-14 | $1.40 | $1.40 | 684,400 | — | — |
| 2024-06-13 | $1.41 | $1.41 | 795,100 | — | — |
| 2024-06-12 | $1.46 | $1.46 | 306,800 | — | — |
| 2024-06-11 | $1.44 | $1.44 | 291,900 | — | — |
| 2024-06-10 | $1.44 | $1.44 | 493,600 | — | — |
| 2024-06-07 | $1.45 | $1.45 | 272,500 | — | — |
| 2024-06-06 | $1.48 | $1.48 | 408,400 | — | — |
| 2024-06-05 | $1.43 | $1.43 | 382,500 | — | — |
| 2024-06-04 | $1.43 | $1.43 | 432,400 | — | — |
| 2024-06-03 | $1.49 | $1.49 | 440,800 | — | — |
| 2024-05-31 | $1.51 | $1.51 | 631,400 | — | — |
| 2024-05-30 | $1.54 | $1.54 | 454,700 | — | — |
| 2024-05-29 | $1.65 | $1.65 | 594,500 | — | — |
| 2024-05-28 | $1.76 | $1.76 | 401,200 | — | — |
| 2024-05-24 | $1.71 | $1.71 | 235,200 | — | — |
| 2024-05-23 | $1.66 | $1.66 | 322,100 | — | — |
| 2024-05-22 | $1.70 | $1.70 | 279,400 | — | — |
| 2024-05-21 | $1.72 | $1.72 | 202,200 | — | — |
| 2024-05-20 | $1.80 | $1.80 | 386,100 | — | — |
| 2024-05-17 | $1.68 | $1.68 | 268,300 | — | — |
| 2024-05-16 | $1.71 | $1.71 | 236,100 | — | — |
| 2024-05-15 | $1.72 | $1.72 | 608,400 | — | — |
| 2024-05-14 | $1.74 | $1.74 | 310,200 | — | — |
| 2024-05-13 | $1.74 | $1.74 | 284,600 | — | — |
| 2024-05-10 | $1.77 | $1.77 | 462,000 | — | — |
| 2024-05-09 | $1.78 | $1.78 | 474,200 | — | — |
| 2024-05-08 | $1.79 | $1.79 | 366,200 | — | — |
| 2024-05-07 | $1.79 | $1.79 | 494,100 | — | — |
| 2024-05-06 | $1.78 | $1.78 | 509,000 | — | — |
| 2024-05-03 | $1.66 | $1.66 | 291,900 | — | — |
| 2024-05-02 | $1.64 | $1.64 | 362,400 | — | — |
| 2024-05-01 | $1.62 | $1.62 | 289,500 | — | — |
| 2024-04-30 | $1.60 | $1.60 | 485,400 | — | — |
| 2024-04-29 | $1.61 | $1.61 | 2,097,000 | — | — |
| 2024-04-26 | $1.63 | $1.63 | 204,600 | — | — |
| 2024-04-25 | $1.64 | $1.64 | 497,600 | — | — |
| 2024-04-24 | $1.65 | $1.65 | 764,700 | — | — |
| 2024-04-23 | $1.55 | $1.55 | 415,100 | — | — |
| 2024-04-22 | $1.70 | $1.70 | 570,800 | — | — |
| 2024-04-19 | $1.64 | $1.64 | 810,900 | — | — |
| 2024-04-18 | $1.59 | $1.59 | 1,184,500 | — | — |
| 2024-04-17 | $1.51 | $1.51 | 693,300 | — | — |
| 2024-04-16 | $1.45 | $1.45 | 367,100 | — | — |
| 2024-04-15 | $1.43 | $1.43 | 582,300 | — | — |
| 2024-04-12 | $1.43 | $1.43 | 492,300 | — | — |
| 2024-04-11 | $1.47 | $1.47 | 404,200 | — | — |
| 2024-04-10 | $1.50 | $1.50 | 524,200 | — | — |
| 2024-04-09 | $1.65 | $1.65 | 366,400 | — | — |
| 2024-04-08 | $1.55 | $1.55 | 413,800 | — | — |
| 2024-04-05 | $1.53 | $1.53 | 305,300 | — | — |
| 2024-04-04 | $1.58 | $1.58 | 312,700 | — | — |
| 2024-04-03 | $1.62 | $1.62 | 828,100 | — | — |
| 2024-04-02 | $1.56 | $1.56 | 1,001,000 | — | — |
| 2024-04-01 | $1.68 | $1.68 | 503,900 | — | — |
| 2024-03-28 | $1.84 | $1.84 | 341,600 | — | — |
| 2024-03-27 | $1.79 | $1.79 | 535,700 | — | — |
| 2024-03-26 | $1.68 | $1.68 | 531,400 | — | — |
| 2024-03-25 | $1.76 | $1.76 | 619,000 | — | — |
| 2024-03-22 | $1.83 | $1.83 | 368,300 | — | — |
| 2024-03-21 | $1.86 | $1.86 | 361,700 | — | — |
| 2024-03-20 | $1.92 | $1.92 | 571,900 | — | — |
| 2024-03-19 | $1.76 | $1.76 | 762,700 | — | — |
| 2024-03-18 | $1.83 | $1.83 | 845,400 | — | — |
| 2024-03-15 | $1.99 | $1.99 | 797,700 | — | — |
| 2024-03-14 | $2.03 | $2.03 | 408,100 | — | — |
| 2024-03-13 | $2.14 | $2.14 | 265,600 | — | — |
| 2024-03-12 | $2.12 | $2.12 | 314,600 | — | — |
| 2024-03-11 | $2.20 | $2.20 | 739,800 | — | — |
| 2024-03-08 | $2.18 | $2.18 | 592,400 | — | — |
| 2024-03-07 | $2.24 | $2.24 | 374,800 | — | — |
| 2024-03-06 | $2.19 | $2.19 | 353,500 | — | — |
| 2024-03-05 | $2.09 | $2.09 | 622,400 | — | — |
| 2024-03-04 | $2.30 | $2.30 | 981,700 | — | — |
| 2024-03-01 | $2.49 | $2.49 | 1,948,000 | — | — |
| 2024-02-29 | $2.08 | $2.08 | 856,000 | — | — |
| 2024-02-28 | $2.05 | $2.05 | 473,700 | — | — |
| 2024-02-27 | $2.17 | $2.17 | 917,700 | — | — |
| 2024-02-26 | $2.16 | $2.16 | 1,671,500 | — | — |
| 2024-02-23 | $1.85 | $1.85 | 2,008,700 | — | — |
| 2024-02-22 | $1.59 | $1.59 | 1,167,000 | — | — |
| 2024-02-21 | $1.56 | $1.56 | 666,000 | — | — |
| 2024-02-20 | $1.64 | $1.64 | 549,000 | — | — |
| 2024-02-16 | $1.60 | $1.60 | 835,400 | — | — |
| 2024-02-15 | $1.72 | $1.72 | 490,600 | — | — |
| 2024-02-14 | $1.64 | $1.64 | 429,300 | — | — |
| 2024-02-13 | $1.59 | $1.59 | 755,300 | — | — |
| 2024-02-12 | $1.78 | $1.78 | 722,200 | — | — |
| 2024-02-09 | $1.75 | $1.75 | 405,100 | — | — |
| 2024-02-08 | $1.67 | $1.67 | 403,700 | — | — |
| 2024-02-07 | $1.61 | $1.61 | 550,000 | — | — |
| 2024-02-06 | $1.64 | $1.64 | 499,600 | — | — |
| 2024-02-05 | $1.61 | $1.61 | 449,900 | — | — |
| 2024-02-02 | $1.67 | $1.67 | 435,400 | — | — |
| 2024-02-01 | $1.68 | $1.68 | 719,400 | — | — |
| 2024-01-31 | $1.62 | $1.62 | 691,100 | — | — |
| 2024-01-30 | $1.66 | $1.66 | 510,400 | — | — |
| 2024-01-29 | $1.75 | $1.75 | 962,100 | — | — |
| 2024-01-26 | $1.73 | $1.73 | 576,600 | — | — |
| 2024-01-25 | $1.72 | $1.72 | 563,700 | — | — |
| 2024-01-24 | $1.70 | $1.70 | 903,200 | — | — |
| 2024-01-23 | $1.82 | $1.82 | 495,700 | — | — |
| 2024-01-22 | $1.96 | $1.96 | 542,300 | — | — |
| 2024-01-19 | $1.87 | $1.87 | 646,300 | — | — |
| 2024-01-18 | $1.81 | $1.81 | 382,500 | — | — |
| 2024-01-17 | $1.84 | $1.84 | 429,000 | — | — |
| 2024-01-16 | $1.87 | $1.87 | 638,400 | — | — |
| 2024-01-12 | $1.97 | $1.97 | 561,200 | — | — |
| 2024-01-11 | $1.99 | $1.99 | 591,400 | — | — |
| 2024-01-10 | $2.12 | $2.12 | 450,200 | — | — |
| 2024-01-09 | $2.06 | $2.06 | 811,900 | — | — |
| 2024-01-08 | $2.15 | $2.15 | 480,000 | — | — |
| 2024-01-05 | $2.05 | $2.05 | 682,500 | — | — |
| 2024-01-04 | $2.11 | $2.11 | 387,000 | — | — |
| 2024-01-03 | $2.24 | $2.24 | 695,700 | — | — |
| 2024-01-02 | $2.45 | $2.45 | 635,600 | — | — |