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
- 2020-09-21 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 | $2.16 | $2.16 | 989,500 | — | — |
| 2024-12-30 | $2.10 | $2.10 | 508,400 | — | — |
| 2024-12-27 | $2.19 | $2.19 | 510,800 | — | — |
| 2024-12-26 | $2.29 | $2.29 | 731,000 | — | — |
| 2024-12-24 | $2.24 | $2.24 | 463,100 | — | — |
| 2024-12-23 | $2.23 | $2.23 | 930,700 | — | — |
| 2024-12-20 | $2.28 | $2.28 | 758,800 | — | — |
| 2024-12-19 | $2.29 | $2.29 | 496,800 | — | — |
| 2024-12-18 | $2.29 | $2.29 | 730,600 | — | — |
| 2024-12-17 | $2.57 | $2.57 | 434,400 | — | — |
| 2024-12-16 | $2.63 | $2.63 | 484,400 | — | — |
| 2024-12-13 | $2.67 | $2.67 | 435,200 | — | — |
| 2024-12-12 | $2.69 | $2.69 | 428,700 | — | — |
| 2024-12-11 | $2.77 | $2.77 | 667,500 | — | — |
| 2024-12-10 | $2.78 | $2.78 | 768,100 | — | — |
| 2024-12-09 | $2.80 | $2.80 | 554,000 | — | — |
| 2024-12-06 | $2.82 | $2.82 | 1,015,500 | — | — |
| 2024-12-05 | $2.72 | $2.72 | 841,100 | — | — |
| 2024-12-04 | $2.94 | $2.94 | 481,400 | — | — |
| 2024-12-03 | $2.95 | $2.95 | 275,800 | — | — |
| 2024-12-02 | $3.01 | $3.01 | 444,100 | — | — |
| 2024-11-29 | $2.92 | $2.92 | 215,000 | — | — |
| 2024-11-27 | $2.93 | $2.93 | 300,900 | — | — |
| 2024-11-26 | $2.94 | $2.94 | 589,900 | — | — |
| 2024-11-25 | $2.90 | $2.90 | 427,700 | — | — |
| 2024-11-22 | $2.86 | $2.86 | 511,400 | — | — |
| 2024-11-21 | $2.81 | $2.81 | 535,900 | — | — |
| 2024-11-20 | $2.86 | $2.86 | 355,700 | — | — |
| 2024-11-19 | $2.95 | $2.95 | 462,200 | — | — |
| 2024-11-18 | $2.90 | $2.90 | 580,300 | — | — |
| 2024-11-15 | $3.10 | $3.10 | 565,100 | — | — |
| 2024-11-14 | $3.18 | $3.18 | 1,439,600 | — | — |
| 2024-11-13 | $3.23 | $3.23 | 306,500 | — | — |
| 2024-11-12 | $3.39 | $3.39 | 351,100 | — | — |
| 2024-11-11 | $3.58 | $3.58 | 360,400 | — | — |
| 2024-11-08 | $3.45 | $3.45 | 768,800 | — | — |
| 2024-11-07 | $4.37 | $4.37 | 446,300 | — | — |
| 2024-11-06 | $4.41 | $4.41 | 751,100 | — | — |
| 2024-11-05 | $4.21 | $4.21 | 364,300 | — | — |
| 2024-11-04 | $4.01 | $4.01 | 244,300 | — | — |
| 2024-11-01 | $4.08 | $4.08 | 272,900 | — | — |
| 2024-10-31 | $4.15 | $4.15 | 572,300 | — | — |
| 2024-10-30 | $4.04 | $4.04 | 307,800 | — | — |
| 2024-10-29 | $4.02 | $4.02 | 182,900 | — | — |
| 2024-10-28 | $4.01 | $4.01 | 223,800 | — | — |
| 2024-10-25 | $3.92 | $3.92 | 141,700 | — | — |
| 2024-10-24 | $3.91 | $3.91 | 220,500 | — | — |
| 2024-10-23 | $3.90 | $3.90 | 135,800 | — | — |
| 2024-10-22 | $3.89 | $3.89 | 194,200 | — | — |
| 2024-10-21 | $3.86 | $3.86 | 149,100 | — | — |
| 2024-10-18 | $3.99 | $3.99 | 275,100 | — | — |
| 2024-10-17 | $4.02 | $4.02 | 274,200 | — | — |
| 2024-10-16 | $4.01 | $4.01 | 326,900 | — | — |
| 2024-10-15 | $3.83 | $3.83 | 206,300 | — | — |
| 2024-10-14 | $3.76 | $3.76 | 134,400 | — | — |
| 2024-10-11 | $3.77 | $3.77 | 172,800 | — | — |
| 2024-10-10 | $3.70 | $3.70 | 234,100 | — | — |
| 2024-10-09 | $3.68 | $3.68 | 146,700 | — | — |
| 2024-10-08 | $3.63 | $3.63 | 116,900 | — | — |
| 2024-10-07 | $3.66 | $3.66 | 441,700 | — | — |
| 2024-10-04 | $3.69 | $3.69 | 199,700 | — | — |
| 2024-10-03 | $3.61 | $3.61 | 218,500 | — | — |
| 2024-10-02 | $3.64 | $3.64 | 154,400 | — | — |
| 2024-10-01 | $3.69 | $3.69 | 203,100 | — | — |
| 2024-09-30 | $3.81 | $3.81 | 209,900 | — | — |
| 2024-09-27 | $3.88 | $3.88 | 243,600 | — | — |
| 2024-09-26 | $3.77 | $3.77 | 279,700 | — | — |
| 2024-09-25 | $3.75 | $3.75 | 188,800 | — | — |
| 2024-09-24 | $3.69 | $3.69 | 327,400 | — | — |
| 2024-09-23 | $3.60 | $3.60 | 295,400 | — | — |
| 2024-09-20 | $3.62 | $3.62 | 919,300 | — | — |
| 2024-09-19 | $3.70 | $3.70 | 271,200 | — | — |
| 2024-09-18 | $3.58 | $3.58 | 285,500 | — | — |
| 2024-09-17 | $3.58 | $3.58 | 212,100 | — | — |
| 2024-09-16 | $3.54 | $3.54 | 265,100 | — | — |
| 2024-09-13 | $3.53 | $3.53 | 227,200 | — | — |
| 2024-09-12 | $3.47 | $3.47 | 205,700 | — | — |
| 2024-09-11 | $3.43 | $3.43 | 362,400 | — | — |
| 2024-09-10 | $3.43 | $3.43 | 278,400 | — | — |
| 2024-09-09 | $3.42 | $3.42 | 443,300 | — | — |
| 2024-09-06 | $3.55 | $3.55 | 281,400 | — | — |
| 2024-09-05 | $3.57 | $3.57 | 214,500 | — | — |
| 2024-09-04 | $3.53 | $3.53 | 309,100 | — | — |
| 2024-09-03 | $3.69 | $3.69 | 310,000 | — | — |
| 2024-08-30 | $3.80 | $3.80 | 218,200 | — | — |
| 2024-08-29 | $3.75 | $3.75 | 369,200 | — | — |
| 2024-08-28 | $3.67 | $3.67 | 326,000 | — | — |
| 2024-08-27 | $3.72 | $3.72 | 271,100 | — | — |
| 2024-08-26 | $3.68 | $3.68 | 258,900 | — | — |
| 2024-08-23 | $3.59 | $3.59 | 493,400 | — | — |
| 2024-08-22 | $3.27 | $3.27 | 261,100 | — | — |
| 2024-08-21 | $3.31 | $3.31 | 161,400 | — | — |
| 2024-08-20 | $3.28 | $3.28 | 295,000 | — | — |
| 2024-08-19 | $3.44 | $3.44 | 224,900 | — | — |
| 2024-08-16 | $3.39 | $3.39 | 226,200 | — | — |
| 2024-08-15 | $3.33 | $3.33 | 338,100 | — | — |
| 2024-08-14 | $3.31 | $3.31 | 399,400 | — | — |
| 2024-08-13 | $3.19 | $3.19 | 551,200 | — | — |
| 2024-08-12 | $3.04 | $3.04 | 507,700 | — | — |
| 2024-08-09 | $3.28 | $3.28 | 897,100 | — | — |
| 2024-08-08 | $3.21 | $3.21 | 638,500 | — | — |
| 2024-08-07 | $3.20 | $3.20 | 303,100 | — | — |
| 2024-08-06 | $3.23 | $3.23 | 438,300 | — | — |
| 2024-08-05 | $3.31 | $3.31 | 571,700 | — | — |
| 2024-08-02 | $3.50 | $3.50 | 597,100 | — | — |
| 2024-08-01 | $3.64 | $3.64 | 447,200 | — | — |
| 2024-07-31 | $3.81 | $3.81 | 518,900 | — | — |
| 2024-07-30 | $3.75 | $3.75 | 305,500 | — | — |
| 2024-07-29 | $3.70 | $3.70 | 258,600 | — | — |
| 2024-07-26 | $3.75 | $3.75 | 499,600 | — | — |
| 2024-07-25 | $3.78 | $3.78 | 414,400 | — | — |
| 2024-07-24 | $3.69 | $3.69 | 485,600 | — | — |
| 2024-07-23 | $3.83 | $3.83 | 514,300 | — | — |
| 2024-07-22 | $3.74 | $3.74 | 358,500 | — | — |
| 2024-07-19 | $3.69 | $3.69 | 293,700 | — | — |
| 2024-07-18 | $3.64 | $3.64 | 486,500 | — | — |
| 2024-07-17 | $3.78 | $3.78 | 535,300 | — | — |
| 2024-07-16 | $3.84 | $3.84 | 622,200 | — | — |
| 2024-07-15 | $3.69 | $3.69 | 632,000 | — | — |
| 2024-07-12 | $3.55 | $3.55 | 463,900 | — | — |
| 2024-07-11 | $3.46 | $3.46 | 656,400 | — | — |
| 2024-07-10 | $3.28 | $3.28 | 320,200 | — | — |
| 2024-07-09 | $3.29 | $3.29 | 483,400 | — | — |
| 2024-07-08 | $3.13 | $3.13 | 731,700 | — | — |
| 2024-07-05 | $3.23 | $3.23 | 629,900 | — | — |
| 2024-07-03 | $3.21 | $3.21 | 275,100 | — | — |
| 2024-07-02 | $3.13 | $3.13 | 800,900 | — | — |
| 2024-07-01 | $3.31 | $3.31 | 894,700 | — | — |
| 2024-06-28 | $3.26 | $3.26 | 13,752,300 | — | — |
| 2024-06-27 | $3.18 | $3.18 | 1,166,800 | — | — |
| 2024-06-26 | $3.10 | $3.10 | 2,370,600 | — | — |
| 2024-06-25 | $3.05 | $3.05 | 1,297,200 | — | — |
| 2024-06-24 | $3.25 | $3.25 | 555,800 | — | — |
| 2024-06-21 | $3.28 | $3.28 | 952,400 | — | — |
| 2024-06-20 | $3.35 | $3.35 | 854,800 | — | — |
| 2024-06-18 | $3.59 | $3.59 | 654,000 | — | — |
| 2024-06-17 | $3.63 | $3.63 | 472,900 | — | — |
| 2024-06-14 | $3.68 | $3.68 | 386,600 | — | — |
| 2024-06-13 | $3.74 | $3.74 | 766,100 | — | — |
| 2024-06-12 | $3.77 | $3.77 | 638,400 | — | — |
| 2024-06-11 | $3.58 | $3.58 | 377,300 | — | — |
| 2024-06-10 | $3.61 | $3.61 | 699,900 | — | — |
| 2024-06-07 | $3.60 | $3.60 | 445,500 | — | — |
| 2024-06-06 | $3.75 | $3.75 | 637,500 | — | — |
| 2024-06-05 | $3.73 | $3.73 | 711,600 | — | — |
| 2024-06-04 | $3.61 | $3.61 | 618,100 | — | — |
| 2024-06-03 | $3.72 | $3.72 | 627,700 | — | — |
| 2024-05-31 | $3.59 | $3.59 | 484,100 | — | — |
| 2024-05-30 | $3.54 | $3.54 | 480,400 | — | — |
| 2024-05-29 | $3.56 | $3.56 | 527,100 | — | — |
| 2024-05-28 | $3.56 | $3.56 | 740,000 | — | — |
| 2024-05-24 | $3.41 | $3.41 | 605,400 | — | — |
| 2024-05-23 | $3.57 | $3.57 | 469,500 | — | — |
| 2024-05-22 | $3.75 | $3.75 | 209,500 | — | — |
| 2024-05-21 | $3.77 | $3.77 | 407,000 | — | — |
| 2024-05-20 | $3.71 | $3.71 | 334,900 | — | — |
| 2024-05-17 | $3.80 | $3.80 | 348,000 | — | — |
| 2024-05-16 | $3.80 | $3.80 | 292,600 | — | — |
| 2024-05-15 | $3.74 | $3.74 | 339,000 | — | — |
| 2024-05-14 | $3.79 | $3.79 | 542,000 | — | — |
| 2024-05-13 | $3.61 | $3.61 | 387,800 | — | — |
| 2024-05-10 | $3.53 | $3.53 | 919,300 | — | — |
| 2024-05-09 | $3.87 | $3.87 | 366,000 | — | — |
| 2024-05-08 | $3.78 | $3.78 | 414,500 | — | — |
| 2024-05-07 | $4.10 | $4.10 | 429,800 | — | — |
| 2024-05-06 | $4.02 | $4.02 | 288,300 | — | — |
| 2024-05-03 | $3.97 | $3.97 | 468,900 | — | — |
| 2024-05-02 | $3.79 | $3.79 | 279,800 | — | — |
| 2024-05-01 | $3.74 | $3.74 | 303,900 | — | — |
| 2024-04-30 | $3.68 | $3.68 | 379,300 | — | — |
| 2024-04-29 | $3.94 | $3.94 | 261,700 | — | — |
| 2024-04-26 | $3.92 | $3.92 | 246,600 | — | — |
| 2024-04-25 | $3.90 | $3.90 | 312,000 | — | — |
| 2024-04-24 | $4.01 | $4.01 | 227,100 | — | — |
| 2024-04-23 | $3.95 | $3.95 | 399,300 | — | — |
| 2024-04-22 | $3.87 | $3.87 | 458,700 | — | — |
| 2024-04-19 | $3.94 | $3.94 | 277,900 | — | — |
| 2024-04-18 | $3.82 | $3.82 | 226,900 | — | — |
| 2024-04-17 | $3.81 | $3.81 | 192,800 | — | — |
| 2024-04-16 | $3.82 | $3.82 | 238,700 | — | — |
| 2024-04-15 | $3.77 | $3.77 | 435,500 | — | — |
| 2024-04-12 | $3.93 | $3.93 | 170,800 | — | — |
| 2024-04-11 | $4.06 | $4.06 | 327,400 | — | — |
| 2024-04-10 | $3.94 | $3.94 | 334,300 | — | — |
| 2024-04-09 | $4.00 | $4.00 | 351,900 | — | — |
| 2024-04-08 | $4.01 | $4.01 | 183,100 | — | — |
| 2024-04-05 | $4.03 | $4.03 | 340,600 | — | — |
| 2024-04-04 | $3.97 | $3.97 | 402,200 | — | — |
| 2024-04-03 | $4.13 | $4.13 | 539,500 | — | — |
| 2024-04-02 | $4.05 | $4.05 | 444,400 | — | — |
| 2024-04-01 | $4.10 | $4.10 | 546,200 | — | — |
| 2024-03-28 | $4.15 | $4.15 | 694,300 | — | — |
| 2024-03-27 | $4.26 | $4.26 | 1,333,900 | — | — |
| 2024-03-26 | $3.98 | $3.98 | 688,000 | — | — |
| 2024-03-25 | $4.10 | $4.10 | 1,331,900 | — | — |
| 2024-03-22 | $4.23 | $4.23 | 1,150,000 | — | — |
| 2024-03-21 | $4.84 | $4.84 | 1,187,400 | — | — |
| 2024-03-20 | $4.99 | $4.99 | 1,648,900 | — | — |
| 2024-03-19 | $4.70 | $4.70 | 719,900 | — | — |
| 2024-03-18 | $4.73 | $4.73 | 1,009,800 | — | — |
| 2024-03-15 | $5.17 | $5.17 | 901,700 | — | — |
| 2024-03-14 | $5.15 | $5.15 | 875,600 | — | — |
| 2024-03-13 | $5.60 | $5.60 | 1,454,600 | — | — |
| 2024-03-12 | $4.96 | $4.96 | 375,700 | — | — |
| 2024-03-11 | $4.77 | $4.77 | 297,400 | — | — |
| 2024-03-08 | $4.80 | $4.80 | 243,800 | — | — |
| 2024-03-07 | $4.80 | $4.80 | 180,600 | — | — |
| 2024-03-06 | $4.72 | $4.72 | 114,500 | — | — |
| 2024-03-05 | $4.68 | $4.68 | 224,300 | — | — |
| 2024-03-04 | $4.78 | $4.78 | 186,500 | — | — |
| 2024-03-01 | $4.68 | $4.68 | 440,500 | — | — |
| 2024-02-29 | $4.72 | $4.72 | 208,600 | — | — |
| 2024-02-28 | $4.56 | $4.56 | 344,800 | — | — |
| 2024-02-27 | $4.57 | $4.57 | 234,600 | — | — |
| 2024-02-26 | $4.59 | $4.59 | 137,900 | — | — |
| 2024-02-23 | $4.40 | $4.40 | 214,600 | — | — |
| 2024-02-22 | $4.48 | $4.48 | 183,100 | — | — |
| 2024-02-21 | $4.45 | $4.45 | 134,300 | — | — |
| 2024-02-20 | $4.37 | $4.37 | 204,500 | — | — |
| 2024-02-16 | $4.42 | $4.42 | 184,900 | — | — |
| 2024-02-15 | $4.73 | $4.73 | 253,100 | — | — |
| 2024-02-14 | $4.43 | $4.43 | 281,400 | — | — |
| 2024-02-13 | $4.36 | $4.36 | 247,200 | — | — |
| 2024-02-12 | $4.83 | $4.83 | 177,700 | — | — |
| 2024-02-09 | $4.73 | $4.73 | 287,500 | — | — |
| 2024-02-08 | $4.49 | $4.49 | 152,100 | — | — |
| 2024-02-07 | $4.43 | $4.43 | 535,500 | — | — |
| 2024-02-06 | $4.37 | $4.37 | 431,100 | — | — |
| 2024-02-05 | $4.25 | $4.25 | 239,100 | — | — |
| 2024-02-02 | $4.33 | $4.33 | 204,700 | — | — |
| 2024-02-01 | $4.36 | $4.36 | 137,500 | — | — |
| 2024-01-31 | $4.28 | $4.28 | 135,000 | — | — |
| 2024-01-30 | $4.42 | $4.42 | 148,500 | — | — |
| 2024-01-29 | $4.56 | $4.56 | 205,700 | — | — |
| 2024-01-26 | $4.63 | $4.63 | 264,400 | — | — |
| 2024-01-25 | $4.42 | $4.42 | 178,500 | — | — |
| 2024-01-24 | $4.34 | $4.34 | 272,600 | — | — |
| 2024-01-23 | $4.39 | $4.39 | 369,600 | — | — |
| 2024-01-22 | $4.27 | $4.27 | 615,700 | — | — |
| 2024-01-19 | $4.18 | $4.18 | 331,700 | — | — |
| 2024-01-18 | $4.29 | $4.29 | 281,500 | — | — |
| 2024-01-17 | $4.35 | $4.35 | 298,600 | — | — |
| 2024-01-16 | $4.67 | $4.67 | 236,000 | — | — |
| 2024-01-12 | $4.94 | $4.94 | 145,000 | — | — |
| 2024-01-11 | $5.11 | $5.11 | 210,600 | — | — |
| 2024-01-10 | $5.16 | $5.16 | 197,600 | — | — |
| 2024-01-09 | $5.21 | $5.21 | 163,200 | — | — |
| 2024-01-08 | $5.34 | $5.34 | 200,300 | — | — |
| 2024-01-05 | $5.15 | $5.15 | 166,500 | — | — |
| 2024-01-04 | $5.02 | $5.02 | 128,900 | — | — |
| 2024-01-03 | $5.01 | $5.01 | 188,800 | — | — |
| 2024-01-02 | $5.02 | $5.02 | 108,500 | — | — |