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
- 2022-06-22 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 | $2.66 | $2.66 | 10,100 | — | — |
| 2024-12-30 | $2.42 | $2.42 | 11,900 | — | — |
| 2024-12-27 | $2.86 | $2.86 | 10,400 | — | — |
| 2024-12-26 | $2.95 | $2.95 | 19,100 | — | — |
| 2024-12-24 | $2.79 | $2.79 | 500 | — | — |
| 2024-12-23 | $2.77 | $2.77 | 1,600 | — | — |
| 2024-12-20 | $2.71 | $2.71 | 54,300 | — | — |
| 2024-12-19 | $2.74 | $2.74 | 1,900 | — | — |
| 2024-12-18 | $2.82 | $2.82 | 4,500 | — | — |
| 2024-12-17 | $2.84 | $2.84 | 13,000 | — | — |
| 2024-12-16 | $2.67 | $2.67 | 10,100 | — | — |
| 2024-12-13 | $2.81 | $2.81 | 0 | — | — |
| 2024-12-12 | $2.81 | $2.81 | 5,900 | — | — |
| 2024-12-11 | $2.93 | $2.93 | 16,000 | — | — |
| 2024-12-10 | $2.99 | $2.99 | 6,600 | — | — |
| 2024-12-09 | $3.02 | $3.02 | 5,000 | — | — |
| 2024-12-06 | $3.02 | $3.02 | 5,300 | — | — |
| 2024-12-05 | $2.91 | $2.91 | 20,700 | — | — |
| 2024-12-04 | $3.27 | $3.27 | 71,400 | — | — |
| 2024-12-03 | $2.95 | $2.95 | 15,700 | — | — |
| 2024-12-02 | $2.87 | $2.87 | 19,600 | — | — |
| 2024-11-29 | $2.97 | $2.97 | 22,300 | — | — |
| 2024-11-27 | $2.92 | $2.92 | 2,000 | — | — |
| 2024-11-26 | $2.80 | $2.80 | 5,200 | — | — |
| 2024-11-25 | $2.98 | $2.98 | 8,200 | — | — |
| 2024-11-22 | $2.83 | $2.83 | 11,800 | — | — |
| 2024-11-21 | $2.89 | $2.89 | 5,500 | — | — |
| 2024-11-20 | $3.00 | $3.00 | 23,600 | — | — |
| 2024-11-19 | $2.88 | $2.88 | 1,000 | — | — |
| 2024-11-18 | $2.79 | $2.79 | 13,700 | — | — |
| 2024-11-15 | $2.81 | $2.81 | 11,600 | — | — |
| 2024-11-14 | $2.99 | $2.99 | 6,100 | — | — |
| 2024-11-13 | $3.13 | $3.13 | 30,500 | — | — |
| 2024-11-12 | $2.92 | $2.92 | 20,300 | — | — |
| 2024-11-11 | $2.69 | $2.69 | 25,700 | — | — |
| 2024-11-08 | $2.58 | $2.58 | 32,700 | — | — |
| 2024-11-07 | $2.64 | $2.64 | 90,300 | — | — |
| 2024-11-06 | $2.75 | $2.75 | 34,100 | — | — |
| 2024-11-05 | $2.52 | $2.52 | 68,100 | — | — |
| 2024-11-04 | $2.29 | $2.29 | 131,500 | — | — |
| 2024-11-01 | $2.93 | $2.93 | 68,100 | — | — |
| 2024-10-31 | $3.32 | $3.32 | 14,700 | — | — |
| 2024-10-30 | $3.31 | $3.31 | 54,300 | — | — |
| 2024-10-29 | $3.69 | $3.69 | 50,000 | — | — |
| 2024-10-28 | $3.52 | $3.52 | 27,600 | — | — |
| 2024-10-25 | $3.32 | $3.32 | 31,100 | — | — |
| 2024-10-24 | $3.46 | $3.46 | 42,100 | — | — |
| 2024-10-23 | $3.21 | $3.21 | 37,700 | — | — |
| 2024-10-22 | $3.42 | $3.42 | 8,500 | — | — |
| 2024-10-21 | $3.20 | $3.20 | 36,700 | — | — |
| 2024-10-18 | $3.66 | $3.66 | 51,800 | — | — |
| 2024-10-17 | $3.53 | $3.53 | 43,600 | — | — |
| 2024-10-16 | $3.43 | $3.43 | 31,800 | — | — |
| 2024-10-15 | $3.24 | $3.24 | 32,000 | — | — |
| 2024-10-14 | $3.51 | $3.51 | 8,500 | — | — |
| 2024-10-11 | $3.38 | $3.38 | 38,100 | — | — |
| 2024-10-10 | $3.19 | $3.19 | 347,100 | — | — |
| 2024-10-09 | $4.18 | $4.18 | 13,500 | — | — |
| 2024-10-08 | $4.20 | $4.20 | 28,800 | — | — |
| 2024-10-07 | $4.57 | $4.57 | 158,000 | — | — |
| 2024-10-04 | $4.39 | $4.39 | 75,000 | — | — |
| 2024-10-03 | $5.10 | $5.10 | 54,600 | — | — |
| 2024-10-02 | $5.12 | $5.12 | 419,500 | — | — |
| 2024-10-01 | $6.76 | $6.76 | 25,000 | — | — |
| 2024-09-30 | $6.76 | $6.76 | 19,000 | — | — |
| 2024-09-27 | $6.84 | $6.84 | 83,800 | — | — |
| 2024-09-26 | $6.15 | $6.15 | 149,700 | — | — |
| 2024-09-25 | $7.00 | $7.00 | 45,200 | — | — |
| 2024-09-24 | $6.29 | $6.29 | 73,600 | — | — |
| 2024-09-23 | $6.38 | $6.38 | 82,900 | — | — |
| 2024-09-20 | $6.84 | $6.84 | 84,500 | — | — |
| 2024-09-19 | $6.70 | $6.70 | 67,600 | — | — |
| 2024-09-18 | $7.48 | $7.48 | 326,400 | — | — |
| 2024-09-17 | $8.04 | $8.04 | 302,100 | — | — |
| 2024-09-16 | $8.32 | $8.32 | 153,500 | — | — |
| 2024-09-13 | $8.10 | $8.10 | 86,200 | — | — |
| 2024-09-12 | $7.07 | $7.07 | 168,500 | — | — |
| 2024-09-11 | $7.85 | $7.85 | 79,600 | — | — |
| 2024-09-10 | $7.92 | $7.92 | 8,300 | — | — |
| 2024-09-09 | $7.28 | $7.28 | 5,300 | — | — |
| 2024-09-06 | $7.12 | $7.12 | 29,600 | — | — |
| 2024-09-05 | $7.36 | $7.36 | 24,900 | — | — |
| 2024-09-04 | $7.14 | $7.14 | 80,100 | — | — |
| 2024-09-03 | $5.95 | $5.95 | 6,800 | — | — |
| 2024-08-30 | $6.24 | $6.24 | 12,700 | — | — |
| 2024-08-29 | $6.69 | $6.69 | 11,500 | — | — |
| 2024-08-28 | $6.76 | $6.76 | 13,000 | — | — |
| 2024-08-27 | $7.36 | $7.36 | 24,700 | — | — |
| 2024-08-26 | $7.35 | $7.35 | 2,800 | — | — |
| 2024-08-23 | $7.33 | $7.33 | 6,400 | — | — |
| 2024-08-22 | $7.25 | $7.25 | 28,800 | — | — |
| 2024-08-21 | $6.59 | $6.59 | 56,700 | — | — |
| 2024-08-20 | $6.87 | $6.87 | 226,600 | — | — |
| 2024-08-19 | $5.56 | $5.56 | 144,800 | — | — |
| 2024-08-16 | $7.58 | $7.58 | 33,000 | — | — |
| 2024-08-15 | $7.50 | $7.50 | 22,600 | — | — |
| 2024-08-14 | $7.95 | $7.95 | 22,700 | — | — |
| 2024-08-13 | $7.72 | $7.72 | 131,400 | — | — |
| 2024-08-12 | $8.25 | $8.25 | 64,300 | — | — |
| 2024-08-09 | $7.98 | $7.98 | 91,300 | — | — |
| 2024-08-08 | $7.85 | $7.85 | 34,900 | — | — |
| 2024-08-07 | $7.48 | $7.48 | 11,600 | — | — |
| 2024-08-06 | $7.30 | $7.30 | 4,900 | — | — |
| 2024-08-05 | $7.52 | $7.52 | 6,100 | — | — |
| 2024-08-02 | $7.60 | $7.60 | 16,400 | — | — |
| 2024-08-01 | $7.64 | $7.64 | 12,400 | — | — |
| 2024-07-31 | $7.72 | $7.72 | 16,100 | — | — |
| 2024-07-30 | $7.72 | $7.72 | 35,800 | — | — |
| 2024-07-29 | $7.71 | $7.71 | 21,900 | — | — |
| 2024-07-26 | $7.98 | $7.98 | 15,900 | — | — |
| 2024-07-25 | $7.91 | $7.91 | 11,400 | — | — |
| 2024-07-24 | $8.30 | $8.30 | 90,300 | — | — |
| 2024-07-23 | $7.46 | $7.46 | 590,100 | — | — |
| 2024-07-22 | $5.13 | $5.13 | 158,800 | — | — |
| 2024-07-19 | $6.72 | $6.72 | 27,500 | — | — |
| 2024-07-18 | $6.83 | $6.83 | 10,600 | — | — |
| 2024-07-17 | $6.85 | $6.85 | 14,800 | — | — |
| 2024-07-16 | $6.74 | $6.74 | 61,700 | — | — |
| 2024-07-15 | $7.43 | $7.43 | 7,400 | — | — |
| 2024-07-12 | $7.26 | $7.26 | 8,300 | — | — |
| 2024-07-11 | $7.34 | $7.34 | 12,900 | — | — |
| 2024-07-10 | $7.35 | $7.35 | 6,700 | — | — |
| 2024-07-09 | $7.50 | $7.50 | 27,600 | — | — |
| 2024-07-08 | $7.59 | $7.59 | 34,700 | — | — |
| 2024-07-05 | $7.14 | $7.14 | 7,500 | — | — |
| 2024-07-03 | $6.90 | $6.90 | 6,600 | — | — |
| 2024-07-02 | $7.16 | $7.16 | 14,300 | — | — |
| 2024-07-01 | $6.15 | $6.15 | 4,300 | — | — |
| 2024-06-28 | $6.22 | $6.22 | 7,100 | — | — |
| 2024-06-27 | $6.46 | $6.46 | 10,200 | — | — |
| 2024-06-26 | $6.50 | $6.50 | 3,800 | — | — |
| 2024-06-25 | $6.16 | $6.16 | 9,500 | — | — |
| 2024-06-24 | $6.10 | $6.10 | 21,400 | — | — |
| 2024-06-21 | $6.68 | $6.68 | 14,300 | — | — |
| 2024-06-20 | $6.06 | $6.06 | 37,500 | — | — |
| 2024-06-18 | $6.05 | $6.05 | 45,400 | — | — |
| 2024-06-17 | $6.37 | $6.37 | 4,200 | — | — |
| 2024-06-14 | $6.40 | $6.40 | 53,200 | — | — |
| 2024-06-13 | $7.49 | $7.49 | 6,200 | — | — |
| 2024-06-12 | $7.13 | $7.13 | 22,400 | — | — |
| 2024-06-11 | $6.70 | $6.70 | 89,500 | — | — |
| 2024-06-10 | $7.80 | $7.80 | 20,700 | — | — |
| 2024-06-07 | $8.04 | $8.04 | 67,800 | — | — |
| 2024-06-06 | $9.70 | $9.70 | 104,600 | — | — |
| 2024-06-05 | $8.49 | $8.49 | 51,800 | — | — |
| 2024-06-04 | $8.11 | $8.11 | 111,100 | — | — |
| 2024-06-03 | $7.11 | $7.11 | 57,700 | — | — |
| 2024-05-31 | $6.82 | $6.82 | 65,100 | — | — |
| 2024-05-30 | $5.77 | $5.77 | 3,300 | — | — |
| 2024-05-29 | $5.98 | $5.98 | 40,600 | — | — |
| 2024-05-28 | $5.72 | $5.72 | 35,600 | — | — |
| 2024-05-24 | $6.01 | $6.01 | 38,100 | — | — |
| 2024-05-23 | $5.79 | $5.79 | 43,500 | — | — |
| 2024-05-22 | $6.41 | $6.41 | 149,900 | — | — |
| 2024-05-21 | $5.89 | $5.89 | 56,700 | — | — |
| 2024-05-20 | $5.59 | $5.59 | 120,300 | — | — |
| 2024-05-17 | $5.03 | $5.03 | 44,700 | — | — |
| 2024-05-16 | $4.58 | $4.58 | 40,800 | — | — |
| 2024-05-15 | $4.51 | $4.51 | 74,900 | — | — |
| 2024-05-14 | $4.25 | $4.25 | 52,900 | — | — |
| 2024-05-13 | $4.14 | $4.14 | 135,000 | — | — |
| 2024-05-10 | $4.33 | $4.33 | 220,700 | — | — |
| 2024-05-09 | $4.81 | $4.81 | 615,600 | — | — |
| 2024-05-08 | $4.64 | $4.64 | 853,700 | — | — |
| 2024-05-07 | $5.02 | $5.02 | 44,360,200 | — | — |
| 2024-05-06 | $2.90 | $2.90 | 19,400 | — | — |
| 2024-05-03 | $2.93 | $2.93 | 186,400 | — | — |
| 2024-05-02 | $2.53 | $2.53 | 46,900 | — | — |
| 2024-05-01 | $2.42 | $2.42 | 37,100 | — | — |
| 2024-04-30 | $2.52 | $2.52 | 48,600 | — | — |
| 2024-04-29 | $2.61 | $2.61 | 18,900 | — | — |
| 2024-04-26 | $2.91 | $2.91 | 9,900 | — | — |
| 2024-04-25 | $2.90 | $2.90 | 22,100 | — | — |
| 2024-04-24 | $2.97 | $2.97 | 28,900 | — | — |
| 2024-04-23 | $3.23 | $3.23 | 28,800 | — | — |
| 2024-04-22 | $3.18 | $3.18 | 33,800 | — | — |
| 2024-04-19 | $3.73 | $3.73 | 65,900 | — | — |
| 2024-04-18 | $4.90 | $4.90 | 16,780 | — | — |
| 2024-04-17 | $4.83 | $4.83 | 16,000 | — | — |
| 2024-04-16 | $5.20 | $5.20 | 21,320 | — | — |
| 2024-04-15 | $4.06 | $4.06 | 8,970 | — | — |
| 2024-04-12 | $3.94 | $3.94 | 1,950 | — | — |
| 2024-04-11 | $3.94 | $3.94 | 4,090 | — | — |
| 2024-04-10 | $3.71 | $3.71 | 4,660 | — | — |
| 2024-04-09 | $3.97 | $3.97 | 18,550 | — | — |
| 2024-04-08 | $4.19 | $4.19 | 17,390 | — | — |
| 2024-04-05 | $4.60 | $4.60 | 2,320 | — | — |
| 2024-04-04 | $4.80 | $4.80 | 5,470 | — | — |
| 2024-04-03 | $4.41 | $4.41 | 6,430 | — | — |
| 2024-04-02 | $4.40 | $4.40 | 3,280 | — | — |
| 2024-04-01 | $4.60 | $4.60 | 5,350 | — | — |
| 2024-03-28 | $4.81 | $4.81 | 3,060 | — | — |
| 2024-03-27 | $5.20 | $5.20 | 1,970 | — | — |
| 2024-03-26 | $5.01 | $5.01 | 7,120 | — | — |
| 2024-03-25 | $5.38 | $5.38 | 1,010 | — | — |
| 2024-03-22 | $5.36 | $5.36 | 3,800 | — | — |
| 2024-03-21 | $5.50 | $5.50 | 960 | — | — |
| 2024-03-20 | $5.88 | $5.88 | 820 | — | — |
| 2024-03-19 | $5.89 | $5.89 | 2,630 | — | — |
| 2024-03-18 | $6.10 | $6.10 | 5,860 | — | — |
| 2024-03-15 | $5.99 | $5.99 | 1,430 | — | — |
| 2024-03-14 | $5.33 | $5.33 | 1,920 | — | — |
| 2024-03-13 | $5.23 | $5.23 | 2,250 | — | — |
| 2024-03-12 | $5.50 | $5.50 | 39,560 | — | — |
| 2024-03-11 | $6.50 | $6.50 | 1,570 | — | — |
| 2024-03-08 | $6.71 | $6.71 | 680 | — | — |
| 2024-03-07 | $7.00 | $7.00 | 7,530 | — | — |
| 2024-03-06 | $6.98 | $6.98 | 5,420 | — | — |
| 2024-03-05 | $7.30 | $7.30 | 6,480 | — | — |
| 2024-03-04 | $7.00 | $7.00 | 4,350 | — | — |
| 2024-03-01 | $7.00 | $7.00 | 2,550 | — | — |
| 2024-02-29 | $6.80 | $6.80 | 1,060 | — | — |
| 2024-02-28 | $6.80 | $6.80 | 6,940 | — | — |
| 2024-02-27 | $7.40 | $7.40 | 2,370 | — | — |
| 2024-02-26 | $7.19 | $7.19 | 2,830 | — | — |
| 2024-02-23 | $6.96 | $6.96 | 13,790 | — | — |
| 2024-02-22 | $7.00 | $7.00 | 6,110 | — | — |
| 2024-02-21 | $7.51 | $7.51 | 2,370 | — | — |
| 2024-02-20 | $8.50 | $8.50 | 19,860 | — | — |
| 2024-02-16 | $10.10 | $10.10 | 18,650 | — | — |
| 2024-02-15 | $10.00 | $10.00 | 37,700 | — | — |
| 2024-02-14 | $10.00 | $10.00 | 17,960 | — | — |
| 2024-02-13 | $10.20 | $10.20 | 13,270 | — | — |
| 2024-02-12 | $10.20 | $10.20 | 30,080 | — | — |
| 2024-02-09 | $10.20 | $10.20 | 153,880 | — | — |
| 2024-02-08 | $10.30 | $10.30 | 24,470 | — | — |
| 2024-02-07 | $10.10 | $10.10 | 27,270 | — | — |
| 2024-02-06 | $10.10 | $10.10 | 21,080 | — | — |
| 2024-02-05 | $10.20 | $10.20 | 25,410 | — | — |
| 2024-02-02 | $9.74 | $9.74 | 95,520 | — | — |
| 2024-02-01 | $7.90 | $7.90 | 9,090 | — | — |
| 2024-01-31 | $7.49 | $7.49 | 6,720 | — | — |
| 2024-01-30 | $7.02 | $7.02 | 8,420 | — | — |
| 2024-01-29 | $6.78 | $6.78 | 3,970 | — | — |
| 2024-01-26 | $6.88 | $6.88 | 7,780 | — | — |
| 2024-01-25 | $7.55 | $7.55 | 14,990 | — | — |
| 2024-01-24 | $7.54 | $7.54 | 71,550 | — | — |
| 2024-01-23 | $5.90 | $5.90 | 3,880 | — | — |
| 2024-01-22 | $5.93 | $5.93 | 4,580 | — | — |
| 2024-01-19 | $5.70 | $5.70 | 2,500 | — | — |
| 2024-01-18 | $5.70 | $5.70 | 1,880 | — | — |
| 2024-01-17 | $5.60 | $5.60 | 1,970 | — | — |
| 2024-01-16 | $5.81 | $5.81 | 760 | — | — |
| 2024-01-12 | $6.00 | $6.00 | 1,290 | — | — |
| 2024-01-11 | $6.01 | $6.01 | 1,040 | — | — |
| 2024-01-10 | $6.00 | $6.00 | 910 | — | — |
| 2024-01-09 | $5.90 | $5.90 | 480 | — | — |
| 2024-01-08 | $5.90 | $5.90 | 2,490 | — | — |
| 2024-01-05 | $6.40 | $6.40 | 360 | — | — |
| 2024-01-04 | $6.60 | $6.60 | 1,490 | — | — |
| 2024-01-03 | $6.10 | $6.10 | 2,250 | — | — |
| 2024-01-02 | $6.28 | $6.28 | 540 | — | — |