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
- 2018-03-27 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 | $3.05 | $3.05 | 51,400 | — | — |
| 2024-12-30 | $3.05 | $3.05 | 77,500 | — | — |
| 2024-12-27 | $3.02 | $3.02 | 90,900 | — | — |
| 2024-12-26 | $3.09 | $3.09 | 291,400 | — | — |
| 2024-12-24 | $3.20 | $3.20 | 651,000 | — | — |
| 2024-12-23 | $2.81 | $2.81 | 20,856,600 | — | — |
| 2024-12-20 | $1.75 | $1.75 | 86,800 | — | — |
| 2024-12-19 | $1.92 | $1.92 | 32,600 | — | — |
| 2024-12-18 | $2.05 | $2.05 | 82,300 | — | — |
| 2024-12-17 | $2.49 | $2.49 | 28,800 | — | — |
| 2024-12-16 | $2.51 | $2.51 | 19,000 | — | — |
| 2024-12-13 | $2.75 | $2.75 | 19,700 | — | — |
| 2024-12-12 | $2.74 | $2.74 | 48,200 | — | — |
| 2024-12-11 | $2.80 | $2.80 | 50,500 | — | — |
| 2024-12-10 | $3.04 | $3.04 | 27,100 | — | — |
| 2024-12-09 | $2.68 | $2.68 | 5,500 | — | — |
| 2024-12-06 | $2.57 | $2.57 | 12,300 | — | — |
| 2024-12-05 | $2.48 | $2.48 | 40,500 | — | — |
| 2024-12-04 | $2.74 | $2.74 | 30,100 | — | — |
| 2024-12-03 | $2.82 | $2.82 | 19,500 | — | — |
| 2024-12-02 | $2.79 | $2.79 | 47,200 | — | — |
| 2024-11-29 | $2.80 | $2.80 | 9,400 | — | — |
| 2024-11-27 | $2.86 | $2.86 | 6,900 | — | — |
| 2024-11-26 | $3.05 | $3.05 | 28,000 | — | — |
| 2024-11-25 | $2.96 | $2.96 | 14,500 | — | — |
| 2024-11-22 | $3.06 | $3.06 | 12,000 | — | — |
| 2024-11-21 | $3.01 | $3.01 | 5,800 | — | — |
| 2024-11-20 | $3.19 | $3.19 | 15,600 | — | — |
| 2024-11-19 | $3.14 | $3.14 | 16,700 | — | — |
| 2024-11-18 | $2.95 | $2.95 | 56,700 | — | — |
| 2024-11-15 | $2.92 | $2.92 | 12,300 | — | — |
| 2024-11-14 | $3.01 | $3.01 | 23,900 | — | — |
| 2024-11-13 | $3.06 | $3.06 | 10,400 | — | — |
| 2024-11-12 | $3.06 | $3.06 | 39,100 | — | — |
| 2024-11-11 | $3.47 | $3.47 | 31,900 | — | — |
| 2024-11-08 | $3.33 | $3.33 | 92,600 | — | — |
| 2024-11-07 | $3.10 | $3.10 | 19,600 | — | — |
| 2024-11-06 | $2.99 | $2.99 | 9,200 | — | — |
| 2024-11-05 | $2.90 | $2.90 | 3,000 | — | — |
| 2024-11-04 | $3.05 | $3.05 | 16,600 | — | — |
| 2024-11-01 | $2.97 | $2.97 | 3,900 | — | — |
| 2024-10-31 | $2.94 | $2.94 | 13,200 | — | — |
| 2024-10-30 | $3.01 | $3.01 | 15,100 | — | — |
| 2024-10-29 | $3.33 | $3.33 | 15,700 | — | — |
| 2024-10-28 | $3.30 | $3.30 | 22,700 | — | — |
| 2024-10-25 | $3.12 | $3.12 | 44,100 | — | — |
| 2024-10-24 | $3.02 | $3.02 | 79,300 | — | — |
| 2024-10-23 | $2.95 | $2.95 | 46,800 | — | — |
| 2024-10-22 | $2.54 | $2.54 | 39,500 | — | — |
| 2024-10-21 | $2.42 | $2.42 | 37,200 | — | — |
| 2024-10-18 | $2.29 | $2.29 | 22,500 | — | — |
| 2024-10-17 | $2.11 | $2.11 | 27,200 | — | — |
| 2024-10-16 | $2.00 | $2.00 | 16,900 | — | — |
| 2024-10-15 | $1.99 | $1.99 | 8,700 | — | — |
| 2024-10-14 | $2.05 | $2.05 | 4,600 | — | — |
| 2024-10-11 | $2.05 | $2.05 | 11,200 | — | — |
| 2024-10-10 | $2.00 | $2.00 | 12,000 | — | — |
| 2024-10-09 | $2.07 | $2.07 | 21,200 | — | — |
| 2024-10-08 | $2.09 | $2.09 | 1,900 | — | — |
| 2024-10-07 | $2.07 | $2.07 | 11,400 | — | — |
| 2024-10-04 | $2.02 | $2.02 | 30,200 | — | — |
| 2024-10-03 | $2.10 | $2.10 | 11,400 | — | — |
| 2024-10-02 | $2.15 | $2.15 | 13,900 | — | — |
| 2024-10-01 | $2.22 | $2.22 | 24,100 | — | — |
| 2024-09-30 | $2.31 | $2.31 | 65,100 | — | — |
| 2024-09-27 | $2.12 | $2.12 | 5,800 | — | — |
| 2024-09-26 | $2.09 | $2.09 | 8,700 | — | — |
| 2024-09-25 | $2.03 | $2.03 | 1,400 | — | — |
| 2024-09-24 | $2.00 | $2.00 | 6,200 | — | — |
| 2024-09-23 | $1.97 | $1.97 | 13,200 | — | — |
| 2024-09-20 | $2.05 | $2.05 | 14,500 | — | — |
| 2024-09-19 | $2.08 | $2.08 | 13,600 | — | — |
| 2024-09-18 | $2.18 | $2.18 | 13,300 | — | — |
| 2024-09-17 | $2.25 | $2.25 | 6,300 | — | — |
| 2024-09-16 | $2.11 | $2.11 | 21,600 | — | — |
| 2024-09-13 | $2.18 | $2.18 | 2,500 | — | — |
| 2024-09-12 | $2.18 | $2.18 | 16,700 | — | — |
| 2024-09-11 | $2.12 | $2.12 | 5,100 | — | — |
| 2024-09-10 | $2.07 | $2.07 | 1,900 | — | — |
| 2024-09-09 | $2.17 | $2.17 | 9,800 | — | — |
| 2024-09-06 | $1.95 | $1.95 | 13,700 | — | — |
| 2024-09-05 | $2.06 | $2.06 | 10,800 | — | — |
| 2024-09-04 | $2.14 | $2.14 | 6,000 | — | — |
| 2024-09-03 | $2.12 | $2.12 | 3,300 | — | — |
| 2024-08-30 | $2.15 | $2.15 | 5,200 | — | — |
| 2024-08-29 | $2.18 | $2.18 | 5,500 | — | — |
| 2024-08-28 | $2.19 | $2.19 | 10,900 | — | — |
| 2024-08-27 | $2.24 | $2.24 | 5,300 | — | — |
| 2024-08-26 | $2.16 | $2.16 | 1,100 | — | — |
| 2024-08-23 | $2.17 | $2.17 | 4,100 | — | — |
| 2024-08-22 | $2.16 | $2.16 | 11,100 | — | — |
| 2024-08-21 | $2.13 | $2.13 | 27,600 | — | — |
| 2024-08-20 | $2.14 | $2.14 | 4,200 | — | — |
| 2024-08-19 | $2.25 | $2.25 | 7,900 | — | — |
| 2024-08-16 | $2.25 | $2.25 | 8,200 | — | — |
| 2024-08-15 | $2.37 | $2.37 | 5,700 | — | — |
| 2024-08-14 | $2.29 | $2.29 | 6,600 | — | — |
| 2024-08-13 | $2.41 | $2.41 | 14,200 | — | — |
| 2024-08-12 | $2.19 | $2.19 | 6,900 | — | — |
| 2024-08-09 | $2.14 | $2.14 | 19,600 | — | — |
| 2024-08-08 | $2.20 | $2.20 | 17,200 | — | — |
| 2024-08-07 | $2.25 | $2.25 | 13,000 | — | — |
| 2024-08-06 | $2.29 | $2.29 | 7,000 | — | — |
| 2024-08-05 | $2.33 | $2.33 | 12,200 | — | — |
| 2024-08-02 | $2.51 | $2.51 | 9,200 | — | — |
| 2024-08-01 | $2.55 | $2.55 | 22,200 | — | — |
| 2024-07-31 | $2.61 | $2.61 | 20,400 | — | — |
| 2024-07-30 | $2.60 | $2.60 | 24,100 | — | — |
| 2024-07-29 | $2.74 | $2.74 | 7,100 | — | — |
| 2024-07-26 | $2.77 | $2.76 | 2,700 | — | — |
| 2024-07-25 | $2.76 | $2.76 | 4,900 | — | — |
| 2024-07-24 | $2.75 | $2.75 | 9,200 | — | — |
| 2024-07-23 | $2.79 | $2.79 | 7,600 | — | — |
| 2024-07-22 | $2.71 | $2.71 | 13,900 | — | — |
| 2024-07-19 | $2.75 | $2.75 | 9,500 | — | — |
| 2024-07-18 | $2.76 | $2.76 | 3,900 | — | — |
| 2024-07-17 | $2.73 | $2.73 | 27,500 | — | — |
| 2024-07-16 | $2.82 | $2.82 | 8,400 | — | — |
| 2024-07-15 | $2.80 | $2.80 | 15,400 | — | — |
| 2024-07-12 | $2.93 | $2.93 | 9,100 | — | — |
| 2024-07-11 | $2.88 | $2.88 | 4,900 | — | — |
| 2024-07-10 | $2.81 | $2.81 | 12,800 | — | — |
| 2024-07-09 | $2.84 | $2.84 | 16,000 | — | — |
| 2024-07-08 | $2.88 | $2.88 | 28,100 | — | — |
| 2024-07-05 | $2.88 | $2.88 | 22,200 | — | — |
| 2024-07-03 | $2.75 | $2.75 | 22,300 | — | — |
| 2024-07-02 | $2.88 | $2.88 | 37,600 | — | — |
| 2024-07-01 | $2.66 | $2.66 | 62,400 | — | — |
| 2024-06-28 | $2.83 | $2.83 | 54,300 | — | — |
| 2024-06-27 | $2.82 | $2.82 | 659,100 | — | — |
| 2024-06-26 | $3.04 | $3.04 | 15,300 | — | — |
| 2024-06-25 | $2.95 | $2.95 | 23,800 | — | — |
| 2024-06-24 | $2.94 | $2.94 | 11,300 | — | — |
| 2024-06-21 | $2.92 | $2.92 | 9,400 | — | — |
| 2024-06-20 | $2.85 | $2.85 | 24,300 | — | — |
| 2024-06-18 | $2.99 | $2.99 | 48,000 | — | — |
| 2024-06-17 | $2.92 | $2.92 | 13,300 | — | — |
| 2024-06-14 | $2.89 | $2.89 | 12,500 | — | — |
| 2024-06-13 | $3.00 | $3.00 | 16,700 | — | — |
| 2024-06-12 | $2.98 | $2.98 | 18,000 | — | — |
| 2024-06-11 | $3.15 | $3.15 | 54,000 | — | — |
| 2024-06-10 | $2.85 | $2.85 | 207,800 | — | — |
| 2024-06-07 | $3.16 | $3.16 | 89,900 | — | — |
| 2024-06-06 | $3.28 | $3.28 | 40,700 | — | — |
| 2024-06-05 | $3.37 | $3.37 | 74,500 | — | — |
| 2024-06-04 | $3.52 | $3.52 | 17,100 | — | — |
| 2024-06-03 | $3.57 | $3.57 | 77,300 | — | — |
| 2024-05-31 | $3.75 | $3.75 | 17,700 | — | — |
| 2024-05-30 | $3.86 | $3.86 | 67,900 | — | — |
| 2024-05-29 | $3.53 | $3.53 | 86,300 | — | — |
| 2024-05-28 | $3.53 | $3.53 | 119,600 | — | — |
| 2024-05-24 | $3.68 | $3.68 | 147,900 | — | — |
| 2024-05-23 | $3.90 | $3.90 | 285,100 | — | — |
| 2024-05-22 | $5.02 | $5.02 | 895,100 | — | — |
| 2024-05-21 | $5.60 | $5.60 | 18,805,400 | — | — |
| 2024-05-20 | $7.80 | $7.80 | 65,006,700 | — | — |
| 2024-05-17 | $3.12 | $3.12 | 11,900 | — | — |
| 2024-05-16 | $3.27 | $3.27 | 12,100 | — | — |
| 2024-05-15 | $3.05 | $3.05 | 9,000 | — | — |
| 2024-05-14 | $3.19 | $3.19 | 7,600 | — | — |
| 2024-05-13 | $3.25 | $3.25 | 3,200 | — | — |
| 2024-05-10 | $3.33 | $3.33 | 13,200 | — | — |
| 2024-05-09 | $3.23 | $3.23 | 2,100 | — | — |
| 2024-05-08 | $3.10 | $3.10 | 1,900 | — | — |
| 2024-05-07 | $3.23 | $3.23 | 13,500 | — | — |
| 2024-05-06 | $3.22 | $3.22 | 9,700 | — | — |
| 2024-05-03 | $3.30 | $3.30 | 2,900 | — | — |
| 2024-05-02 | $3.20 | $3.20 | 7,800 | — | — |
| 2024-05-01 | $3.17 | $3.17 | 4,300 | — | — |
| 2024-04-30 | $3.00 | $3.00 | 9,500 | — | — |
| 2024-04-29 | $3.11 | $3.11 | 9,200 | — | — |
| 2024-04-26 | $3.35 | $3.35 | 10,300 | — | — |
| 2024-04-25 | $3.75 | $3.75 | 3,400 | — | — |
| 2024-04-24 | $3.65 | $3.65 | 400 | — | — |
| 2024-04-23 | $3.65 | $3.65 | 10,600 | — | — |
| 2024-04-22 | $3.78 | $3.78 | 3,500 | — | — |
| 2024-04-19 | $3.69 | $3.69 | 5,900 | — | — |
| 2024-04-18 | $3.80 | $3.80 | 1,000 | — | — |
| 2024-04-17 | $3.97 | $3.97 | 5,800 | — | — |
| 2024-04-16 | $3.70 | $3.70 | 10,000 | — | — |
| 2024-04-15 | $3.80 | $3.80 | 8,000 | — | — |
| 2024-04-12 | $3.90 | $3.90 | 4,900 | — | — |
| 2024-04-11 | $4.00 | $4.00 | 3,200 | — | — |
| 2024-04-10 | $4.00 | $4.00 | 4,200 | — | — |
| 2024-04-09 | $4.15 | $4.15 | 22,800 | — | — |
| 2024-04-08 | $4.08 | $4.08 | 13,700 | — | — |
| 2024-04-05 | $4.15 | $4.15 | 3,600 | — | — |
| 2024-04-04 | $4.36 | $4.36 | 12,000 | — | — |
| 2024-04-03 | $4.65 | $4.65 | 4,900 | — | — |
| 2024-04-02 | $4.20 | $4.20 | 3,800 | — | — |
| 2024-04-01 | $4.31 | $4.31 | 11,200 | — | — |
| 2024-03-28 | $4.43 | $4.43 | 10,800 | — | — |
| 2024-03-27 | $4.37 | $4.37 | 3,900 | — | — |
| 2024-03-26 | $4.40 | $4.40 | 7,700 | — | — |
| 2024-03-25 | $4.41 | $4.41 | 14,200 | — | — |
| 2024-03-22 | $4.59 | $4.59 | 138,700 | — | — |
| 2024-03-21 | $3.81 | $3.81 | 10,100 | — | — |
| 2024-03-20 | $4.21 | $4.21 | 4,200 | — | — |
| 2024-03-19 | $4.47 | $4.47 | 1,100 | — | — |
| 2024-03-18 | $4.41 | $4.41 | 4,300 | — | — |
| 2024-03-15 | $4.63 | $4.63 | 2,200 | — | — |
| 2024-03-14 | $4.71 | $4.71 | 1,900 | — | — |
| 2024-03-13 | $4.57 | $4.57 | 24,600 | — | — |
| 2024-03-12 | $5.13 | $5.13 | 62,400 | — | — |
| 2024-03-11 | $4.85 | $4.85 | 50,800 | — | — |
| 2024-03-08 | $4.32 | $4.32 | 7,100 | — | — |
| 2024-03-07 | $4.41 | $4.41 | 2,300 | — | — |
| 2024-03-06 | $4.33 | $4.33 | 3,500 | — | — |
| 2024-03-05 | $4.30 | $4.30 | 4,200 | — | — |
| 2024-03-04 | $4.53 | $4.53 | 2,600 | — | — |
| 2024-03-01 | $4.40 | $4.40 | 3,100 | — | — |
| 2024-02-29 | $4.22 | $4.22 | 13,000 | — | — |
| 2024-02-28 | $4.19 | $4.19 | 6,400 | — | — |
| 2024-02-27 | $4.13 | $4.13 | 10,300 | — | — |
| 2024-02-26 | $3.95 | $3.95 | 8,500 | — | — |
| 2024-02-23 | $3.87 | $3.87 | 10,300 | — | — |
| 2024-02-22 | $4.20 | $4.20 | 1,900 | — | — |
| 2024-02-21 | $4.04 | $4.04 | 5,100 | — | — |
| 2024-02-20 | $4.43 | $4.43 | 6,700 | — | — |
| 2024-02-16 | $4.27 | $4.27 | 20,500 | — | — |
| 2024-02-15 | $4.10 | $4.10 | 7,200 | — | — |
| 2024-02-14 | $3.76 | $3.76 | 90,200 | — | — |
| 2024-02-13 | $3.77 | $3.77 | 13,000 | — | — |
| 2024-02-12 | $4.33 | $4.33 | 41,300 | — | — |
| 2024-02-09 | $4.80 | $4.80 | 7,400 | — | — |
| 2024-02-08 | $4.82 | $4.82 | 4,200 | — | — |
| 2024-02-07 | $4.78 | $4.78 | 7,800 | — | — |
| 2024-02-06 | $4.88 | $4.88 | 20,200 | — | — |
| 2024-02-05 | $4.87 | $4.87 | 38,400 | — | — |
| 2024-02-02 | $5.85 | $5.85 | 10,420 | — | — |
| 2024-02-01 | $5.58 | $5.58 | 16,123 | — | — |
| 2024-01-31 | $5.94 | $5.94 | 3,463 | — | — |
| 2024-01-30 | $6.30 | $6.30 | 5,870 | — | — |
| 2024-01-29 | $6.57 | $6.57 | 2,857 | — | — |
| 2024-01-26 | $6.33 | $6.33 | 3,157 | — | — |
| 2024-01-25 | $6.54 | $6.54 | 1,630 | — | — |
| 2024-01-24 | $6.60 | $6.60 | 3,233 | — | — |
| 2024-01-23 | $6.90 | $6.90 | 4,357 | — | — |
| 2024-01-22 | $6.69 | $6.69 | 1,967 | — | — |
| 2024-01-19 | $7.05 | $7.05 | 3,213 | — | — |
| 2024-01-18 | $6.63 | $6.63 | 4,077 | — | — |
| 2024-01-17 | $6.84 | $6.84 | 12,693 | — | — |
| 2024-01-16 | $6.36 | $6.36 | 6,257 | — | — |
| 2024-01-12 | $6.72 | $6.72 | 3,750 | — | — |
| 2024-01-11 | $6.60 | $6.60 | 2,720 | — | — |
| 2024-01-10 | $6.78 | $6.78 | 11,493 | — | — |
| 2024-01-09 | $7.20 | $7.20 | 3,737 | — | — |
| 2024-01-08 | $7.44 | $7.44 | 7,407 | — | — |
| 2024-01-05 | $7.65 | $7.65 | 5,060 | — | — |
| 2024-01-04 | $7.68 | $7.68 | 4,580 | — | — |
| 2024-01-03 | $7.71 | $7.71 | 3,020 | — | — |
| 2024-01-02 | $7.65 | $7.65 | 1,503 | — | — |