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
- 2023-01-26 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 | $2.36 | $2.36 | 104,500 | — | — |
| 2024-12-30 | $2.40 | $2.40 | 134,200 | — | — |
| 2024-12-27 | $2.48 | $2.48 | 94,200 | — | — |
| 2024-12-26 | $2.46 | $2.46 | 76,400 | — | — |
| 2024-12-24 | $2.39 | $2.39 | 44,600 | — | — |
| 2024-12-23 | $2.30 | $2.30 | 94,300 | — | — |
| 2024-12-20 | $2.27 | $2.27 | 63,000 | — | — |
| 2024-12-19 | $2.19 | $2.19 | 79,600 | — | — |
| 2024-12-18 | $2.29 | $2.29 | 102,400 | — | — |
| 2024-12-17 | $2.40 | $2.40 | 75,100 | — | — |
| 2024-12-16 | $2.36 | $2.36 | 83,200 | — | — |
| 2024-12-13 | $2.33 | $2.33 | 279,800 | — | — |
| 2024-12-12 | $2.52 | $2.52 | 84,500 | — | — |
| 2024-12-11 | $2.59 | $2.59 | 101,300 | — | — |
| 2024-12-10 | $2.72 | $2.72 | 52,600 | — | — |
| 2024-12-09 | $2.73 | $2.73 | 101,000 | — | — |
| 2024-12-06 | $2.71 | $2.71 | 108,500 | — | — |
| 2024-12-05 | $2.63 | $2.63 | 186,000 | — | — |
| 2024-12-04 | $2.83 | $2.83 | 148,300 | — | — |
| 2024-12-03 | $2.92 | $2.92 | 193,100 | — | — |
| 2024-12-02 | $2.84 | $2.84 | 314,700 | — | — |
| 2024-11-29 | $2.69 | $2.69 | 47,800 | — | — |
| 2024-11-27 | $2.69 | $2.69 | 286,400 | — | — |
| 2024-11-26 | $2.49 | $2.49 | 100,100 | — | — |
| 2024-11-25 | $2.56 | $2.56 | 250,400 | — | — |
| 2024-11-22 | $2.55 | $2.55 | 194,700 | — | — |
| 2024-11-21 | $2.46 | $2.46 | 164,700 | — | — |
| 2024-11-20 | $2.49 | $2.49 | 199,200 | — | — |
| 2024-11-19 | $2.48 | $2.48 | 305,500 | — | — |
| 2024-11-18 | $2.63 | $2.63 | 248,100 | — | — |
| 2024-11-15 | $2.36 | $2.36 | 360,100 | — | — |
| 2024-11-14 | $2.94 | $2.94 | 552,700 | — | — |
| 2024-11-13 | $2.81 | $2.81 | 240,000 | — | — |
| 2024-11-12 | $2.96 | $2.96 | 84,000 | — | — |
| 2024-11-11 | $3.00 | $3.00 | 91,500 | — | — |
| 2024-11-08 | $2.93 | $2.93 | 77,400 | — | — |
| 2024-11-07 | $2.91 | $2.91 | 76,300 | — | — |
| 2024-11-06 | $3.02 | $3.02 | 124,200 | — | — |
| 2024-11-05 | $3.06 | $3.06 | 50,300 | — | — |
| 2024-11-04 | $3.07 | $3.07 | 55,900 | — | — |
| 2024-11-01 | $3.21 | $3.21 | 63,100 | — | — |
| 2024-10-31 | $3.22 | $3.22 | 138,900 | — | — |
| 2024-10-30 | $3.33 | $3.33 | 316,200 | — | — |
| 2024-10-29 | $3.09 | $3.09 | 128,800 | — | — |
| 2024-10-28 | $2.96 | $2.96 | 256,800 | — | — |
| 2024-10-25 | $2.55 | $2.55 | 57,100 | — | — |
| 2024-10-24 | $2.52 | $2.52 | 72,100 | — | — |
| 2024-10-23 | $2.48 | $2.48 | 157,500 | — | — |
| 2024-10-22 | $2.60 | $2.60 | 428,300 | — | — |
| 2024-10-21 | $2.65 | $2.65 | 61,300 | — | — |
| 2024-10-18 | $2.75 | $2.75 | 121,000 | — | — |
| 2024-10-17 | $2.81 | $2.81 | 101,700 | — | — |
| 2024-10-16 | $3.09 | $3.09 | 691,700 | — | — |
| 2024-10-15 | $3.19 | $3.19 | 375,100 | — | — |
| 2024-10-14 | $2.65 | $2.65 | 133,100 | — | — |
| 2024-10-11 | $2.61 | $2.61 | 142,200 | — | — |
| 2024-10-10 | $2.62 | $2.62 | 39,600 | — | — |
| 2024-10-09 | $2.62 | $2.62 | 56,500 | — | — |
| 2024-10-08 | $2.55 | $2.55 | 79,600 | — | — |
| 2024-10-07 | $2.51 | $2.51 | 48,400 | — | — |
| 2024-10-04 | $2.52 | $2.52 | 118,700 | — | — |
| 2024-10-03 | $2.33 | $2.33 | 88,700 | — | — |
| 2024-10-02 | $2.30 | $2.30 | 69,000 | — | — |
| 2024-10-01 | $2.26 | $2.26 | 44,100 | — | — |
| 2024-09-30 | $2.37 | $2.37 | 139,300 | — | — |
| 2024-09-27 | $2.17 | $2.17 | 30,300 | — | — |
| 2024-09-26 | $2.11 | $2.11 | 63,700 | — | — |
| 2024-09-25 | $1.98 | $1.98 | 201,200 | — | — |
| 2024-09-24 | $2.18 | $2.18 | 36,900 | — | — |
| 2024-09-23 | $2.15 | $2.15 | 175,200 | — | — |
| 2024-09-20 | $2.22 | $2.22 | 485,000 | — | — |
| 2024-09-19 | $2.37 | $2.37 | 54,500 | — | — |
| 2024-09-18 | $2.45 | $2.45 | 50,400 | — | — |
| 2024-09-17 | $2.54 | $2.54 | 230,000 | — | — |
| 2024-09-16 | $2.54 | $2.54 | 73,800 | — | — |
| 2024-09-13 | $2.44 | $2.44 | 326,000 | — | — |
| 2024-09-12 | $2.67 | $2.67 | 144,600 | — | — |
| 2024-09-11 | $2.60 | $2.60 | 113,600 | — | — |
| 2024-09-10 | $2.51 | $2.51 | 141,400 | — | — |
| 2024-09-09 | $2.70 | $2.70 | 171,500 | — | — |
| 2024-09-06 | $2.80 | $2.80 | 470,200 | — | — |
| 2024-09-05 | $2.83 | $2.83 | 591,000 | — | — |
| 2024-09-04 | $2.37 | $2.37 | 104,700 | — | — |
| 2024-09-03 | $2.08 | $2.08 | 113,000 | — | — |
| 2024-08-30 | $2.17 | $2.17 | 387,600 | — | — |
| 2024-08-29 | $1.98 | $1.98 | 176,200 | — | — |
| 2024-08-28 | $1.98 | $1.98 | 162,700 | — | — |
| 2024-08-27 | $2.09 | $2.09 | 288,300 | — | — |
| 2024-08-26 | $2.17 | $2.17 | 131,400 | — | — |
| 2024-08-23 | $2.26 | $2.26 | 135,000 | — | — |
| 2024-08-22 | $2.20 | $2.20 | 125,500 | — | — |
| 2024-08-21 | $2.05 | $2.05 | 105,100 | — | — |
| 2024-08-20 | $2.04 | $2.04 | 65,900 | — | — |
| 2024-08-19 | $2.09 | $2.09 | 107,500 | — | — |
| 2024-08-16 | $2.02 | $2.02 | 60,600 | — | — |
| 2024-08-15 | $2.13 | $2.13 | 65,500 | — | — |
| 2024-08-14 | $2.09 | $2.09 | 53,000 | — | — |
| 2024-08-13 | $2.06 | $2.06 | 39,800 | — | — |
| 2024-08-12 | $1.99 | $1.99 | 61,500 | — | — |
| 2024-08-09 | $2.13 | $2.13 | 89,600 | — | — |
| 2024-08-08 | $2.06 | $2.06 | 106,300 | — | — |
| 2024-08-07 | $1.93 | $1.93 | 100,200 | — | — |
| 2024-08-06 | $1.83 | $1.83 | 120,600 | — | — |
| 2024-08-05 | $1.62 | $1.62 | 165,500 | — | — |
| 2024-08-02 | $1.73 | $1.73 | 228,400 | — | — |
| 2024-08-01 | $1.96 | $1.96 | 135,700 | — | — |
| 2024-07-31 | $1.95 | $1.95 | 50,200 | — | — |
| 2024-07-30 | $2.10 | $2.10 | 88,900 | — | — |
| 2024-07-29 | $2.20 | $2.20 | 127,200 | — | — |
| 2024-07-26 | $2.19 | $2.19 | 151,800 | — | — |
| 2024-07-25 | $1.92 | $1.92 | 147,000 | — | — |
| 2024-07-24 | $2.17 | $2.17 | 56,400 | — | — |
| 2024-07-23 | $2.16 | $2.16 | 36,900 | — | — |
| 2024-07-22 | $2.19 | $2.19 | 80,700 | — | — |
| 2024-07-19 | $2.21 | $2.21 | 88,200 | — | — |
| 2024-07-18 | $2.30 | $2.30 | 109,000 | — | — |
| 2024-07-17 | $2.45 | $2.45 | 111,300 | — | — |
| 2024-07-16 | $2.62 | $2.62 | 91,000 | — | — |
| 2024-07-15 | $2.62 | $2.62 | 240,100 | — | — |
| 2024-07-12 | $2.35 | $2.35 | 176,000 | — | — |
| 2024-07-11 | $2.55 | $2.55 | 233,500 | — | — |
| 2024-07-10 | $2.49 | $2.49 | 413,800 | — | — |
| 2024-07-09 | $2.17 | $2.17 | 335,200 | — | — |
| 2024-07-08 | $2.14 | $2.14 | 855,500 | — | — |
| 2024-07-05 | $1.98 | $1.98 | 120,700 | — | — |
| 2024-07-03 | $1.92 | $1.92 | 627,400 | — | — |
| 2024-07-02 | $1.71 | $1.71 | 206,300 | — | — |
| 2024-07-01 | $1.84 | $1.84 | 327,400 | — | — |
| 2024-06-28 | $1.95 | $1.95 | 2,099,500 | — | — |
| 2024-06-27 | $2.20 | $2.20 | 136,100 | — | — |
| 2024-06-26 | $2.15 | $2.15 | 180,200 | — | — |
| 2024-06-25 | $2.26 | $2.26 | 190,400 | — | — |
| 2024-06-24 | $2.28 | $2.28 | 149,200 | — | — |
| 2024-06-21 | $2.06 | $2.06 | 218,300 | — | — |
| 2024-06-20 | $2.28 | $2.28 | 196,300 | — | — |
| 2024-06-18 | $2.37 | $2.37 | 138,600 | — | — |
| 2024-06-17 | $2.39 | $2.39 | 100,800 | — | — |
| 2024-06-14 | $2.36 | $2.36 | 184,400 | — | — |
| 2024-06-13 | $2.38 | $2.38 | 104,100 | — | — |
| 2024-06-12 | $2.41 | $2.41 | 97,300 | — | — |
| 2024-06-11 | $2.46 | $2.46 | 203,200 | — | — |
| 2024-06-10 | $2.39 | $2.39 | 147,500 | — | — |
| 2024-06-07 | $2.28 | $2.28 | 178,800 | — | — |
| 2024-06-06 | $2.52 | $2.52 | 142,100 | — | — |
| 2024-06-05 | $2.59 | $2.59 | 148,400 | — | — |
| 2024-06-04 | $2.57 | $2.57 | 238,400 | — | — |
| 2024-06-03 | $2.81 | $2.81 | 334,300 | — | — |
| 2024-05-31 | $2.71 | $2.71 | 249,900 | — | — |
| 2024-05-30 | $2.65 | $2.65 | 282,100 | — | — |
| 2024-05-29 | $2.80 | $2.80 | 430,700 | — | — |
| 2024-05-28 | $2.79 | $2.79 | 894,600 | — | — |
| 2024-05-24 | $2.62 | $2.62 | 3,320,000 | — | — |
| 2024-05-23 | $4.60 | $4.60 | 340,400 | — | — |
| 2024-05-22 | $4.86 | $4.86 | 469,600 | — | — |
| 2024-05-21 | $5.02 | $5.02 | 617,800 | — | — |
| 2024-05-20 | $4.30 | $4.30 | 158,400 | — | — |
| 2024-05-17 | $3.65 | $3.65 | 55,900 | — | — |
| 2024-05-16 | $3.60 | $3.60 | 63,700 | — | — |
| 2024-05-15 | $3.64 | $3.64 | 93,500 | — | — |
| 2024-05-14 | $3.58 | $3.58 | 189,600 | — | — |
| 2024-05-13 | $3.61 | $3.61 | 73,300 | — | — |
| 2024-05-10 | $3.83 | $3.83 | 106,800 | — | — |
| 2024-05-09 | $4.02 | $4.02 | 101,400 | — | — |
| 2024-05-08 | $3.79 | $3.79 | 113,100 | — | — |
| 2024-05-07 | $3.65 | $3.65 | 88,600 | — | — |
| 2024-05-06 | $3.84 | $3.84 | 152,800 | — | — |
| 2024-05-03 | $3.83 | $3.83 | 124,400 | — | — |
| 2024-05-02 | $3.48 | $3.48 | 120,500 | — | — |
| 2024-05-01 | $3.28 | $3.28 | 160,300 | — | — |
| 2024-04-30 | $3.11 | $3.11 | 107,500 | — | — |
| 2024-04-29 | $3.17 | $3.17 | 108,700 | — | — |
| 2024-04-26 | $3.40 | $3.40 | 85,000 | — | — |
| 2024-04-25 | $3.32 | $3.32 | 147,700 | — | — |
| 2024-04-24 | $3.45 | $3.45 | 137,200 | — | — |
| 2024-04-23 | $3.48 | $3.48 | 147,700 | — | — |
| 2024-04-22 | $3.35 | $3.35 | 262,800 | — | — |
| 2024-04-19 | $4.13 | $4.13 | 129,900 | — | — |
| 2024-04-18 | $3.86 | $3.86 | 107,800 | — | — |
| 2024-04-17 | $3.62 | $3.62 | 167,800 | — | — |
| 2024-04-16 | $3.52 | $3.52 | 292,000 | — | — |
| 2024-04-15 | $3.80 | $3.80 | 130,100 | — | — |
| 2024-04-12 | $4.12 | $4.12 | 83,700 | — | — |
| 2024-04-11 | $4.28 | $4.28 | 109,900 | — | — |
| 2024-04-10 | $4.35 | $4.35 | 133,500 | — | — |
| 2024-04-09 | $4.60 | $4.60 | 135,600 | — | — |
| 2024-04-08 | $4.67 | $4.67 | 145,700 | — | — |
| 2024-04-05 | $4.93 | $4.93 | 120,100 | — | — |
| 2024-04-04 | $4.73 | $4.73 | 207,000 | — | — |
| 2024-04-03 | $4.86 | $4.86 | 131,200 | — | — |
| 2024-04-02 | $5.25 | $5.25 | 105,700 | — | — |
| 2024-04-01 | $5.24 | $5.24 | 161,900 | — | — |
| 2024-03-28 | $6.43 | $6.43 | 102,600 | — | — |
| 2024-03-27 | $6.02 | $6.02 | 52,400 | — | — |
| 2024-03-26 | $5.95 | $5.95 | 62,900 | — | — |
| 2024-03-25 | $6.14 | $6.14 | 50,200 | — | — |
| 2024-03-22 | $6.22 | $6.22 | 41,100 | — | — |
| 2024-03-21 | $6.09 | $6.09 | 88,100 | — | — |
| 2024-03-20 | $6.20 | $6.20 | 61,100 | — | — |
| 2024-03-19 | $5.92 | $5.92 | 46,100 | — | — |
| 2024-03-18 | $5.88 | $5.88 | 110,700 | — | — |
| 2024-03-15 | $6.26 | $6.26 | 162,800 | — | — |
| 2024-03-14 | $6.23 | $6.23 | 189,100 | — | — |
| 2024-03-13 | $6.44 | $6.44 | 57,000 | — | — |
| 2024-03-12 | $6.74 | $6.74 | 166,100 | — | — |
| 2024-03-11 | $6.49 | $6.49 | 63,400 | — | — |
| 2024-03-08 | $6.36 | $6.36 | 112,500 | — | — |
| 2024-03-07 | $6.41 | $6.41 | 57,500 | — | — |
| 2024-03-06 | $6.64 | $6.64 | 81,700 | — | — |
| 2024-03-05 | $6.44 | $6.44 | 168,300 | — | — |
| 2024-03-04 | $6.90 | $6.90 | 151,500 | — | — |
| 2024-03-01 | $7.27 | $7.27 | 53,200 | — | — |
| 2024-02-29 | $7.30 | $7.30 | 107,700 | — | — |
| 2024-02-28 | $7.46 | $7.46 | 74,100 | — | — |
| 2024-02-27 | $7.97 | $7.97 | 199,700 | — | — |
| 2024-02-26 | $8.10 | $8.10 | 321,300 | — | — |
| 2024-02-23 | $6.67 | $6.67 | 266,000 | — | — |
| 2024-02-22 | $6.88 | $6.88 | 329,700 | — | — |
| 2024-02-21 | $7.41 | $7.41 | 186,100 | — | — |
| 2024-02-20 | $7.44 | $7.44 | 82,000 | — | — |
| 2024-02-16 | $7.85 | $7.85 | 259,100 | — | — |
| 2024-02-15 | $8.25 | $8.25 | 139,900 | — | — |
| 2024-02-14 | $8.11 | $8.11 | 116,800 | — | — |
| 2024-02-13 | $8.18 | $8.18 | 169,700 | — | — |
| 2024-02-12 | $9.01 | $9.01 | 156,100 | — | — |
| 2024-02-09 | $8.94 | $8.94 | 155,100 | — | — |
| 2024-02-08 | $9.37 | $9.37 | 255,800 | — | — |
| 2024-02-07 | $8.43 | $8.43 | 231,900 | — | — |
| 2024-02-06 | $8.48 | $8.48 | 275,400 | — | — |
| 2024-02-05 | $8.57 | $8.57 | 171,000 | — | — |
| 2024-02-02 | $9.80 | $9.80 | 116,700 | — | — |
| 2024-02-01 | $10.57 | $10.57 | 85,300 | — | — |
| 2024-01-31 | $10.58 | $10.58 | 119,700 | — | — |
| 2024-01-30 | $10.96 | $10.96 | 81,700 | — | — |
| 2024-01-29 | $11.00 | $11.00 | 79,500 | — | — |
| 2024-01-26 | $10.27 | $10.27 | 105,100 | — | — |
| 2024-01-25 | $10.90 | $10.90 | 49,600 | — | — |
| 2024-01-24 | $10.67 | $10.67 | 131,200 | — | — |
| 2024-01-23 | $11.51 | $11.51 | 69,800 | — | — |
| 2024-01-22 | $11.64 | $11.64 | 57,400 | — | — |
| 2024-01-19 | $12.15 | $12.15 | 68,500 | — | — |
| 2024-01-18 | $12.48 | $12.48 | 71,100 | — | — |
| 2024-01-17 | $13.30 | $13.30 | 94,400 | — | — |
| 2024-01-16 | $12.64 | $12.64 | 57,100 | — | — |
| 2024-01-12 | $12.96 | $12.96 | 62,700 | — | — |
| 2024-01-11 | $12.72 | $12.72 | 53,500 | — | — |
| 2024-01-10 | $13.60 | $13.60 | 55,800 | — | — |
| 2024-01-09 | $14.13 | $14.13 | 57,800 | — | — |
| 2024-01-08 | $13.96 | $13.96 | 56,400 | — | — |
| 2024-01-05 | $13.90 | $13.90 | 84,600 | — | — |
| 2024-01-04 | $13.80 | $13.80 | 102,500 | — | — |
| 2024-01-03 | $14.21 | $14.21 | 61,600 | — | — |
| 2024-01-02 | $14.85 | $14.85 | 105,500 | — | — |