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
- 2024-02-02 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 | $2.06 | $2.06 | 308,800 | — | — |
| 2024-12-30 | $2.03 | $2.03 | 351,600 | — | — |
| 2024-12-27 | $1.97 | $1.97 | 262,900 | — | — |
| 2024-12-26 | $2.06 | $2.06 | 402,500 | — | — |
| 2024-12-24 | $1.92 | $1.92 | 132,300 | — | — |
| 2024-12-23 | $1.90 | $1.90 | 305,000 | — | — |
| 2024-12-20 | $1.79 | $1.79 | 458,900 | — | — |
| 2024-12-19 | $1.82 | $1.82 | 338,100 | — | — |
| 2024-12-18 | $1.90 | $1.90 | 460,600 | — | — |
| 2024-12-17 | $2.02 | $2.02 | 334,000 | — | — |
| 2024-12-16 | $2.11 | $2.11 | 207,100 | — | — |
| 2024-12-13 | $2.04 | $2.04 | 439,100 | — | — |
| 2024-12-12 | $2.21 | $2.21 | 370,000 | — | — |
| 2024-12-11 | $2.28 | $2.28 | 251,700 | — | — |
| 2024-12-10 | $2.52 | $2.52 | 331,500 | — | — |
| 2024-12-09 | $2.34 | $2.34 | 181,900 | — | — |
| 2024-12-06 | $2.31 | $2.31 | 179,900 | — | — |
| 2024-12-05 | $2.14 | $2.14 | 222,300 | — | — |
| 2024-12-04 | $2.18 | $2.18 | 225,800 | — | — |
| 2024-12-03 | $2.38 | $2.38 | 236,200 | — | — |
| 2024-12-02 | $2.59 | $2.59 | 257,800 | — | — |
| 2024-11-29 | $2.56 | $2.56 | 145,300 | — | — |
| 2024-11-27 | $2.33 | $2.33 | 316,300 | — | — |
| 2024-11-26 | $2.17 | $2.17 | 206,100 | — | — |
| 2024-11-25 | $2.27 | $2.27 | 491,800 | — | — |
| 2024-11-22 | $2.09 | $2.09 | 341,500 | — | — |
| 2024-11-21 | $2.06 | $2.06 | 209,100 | — | — |
| 2024-11-20 | $2.06 | $2.06 | 294,800 | — | — |
| 2024-11-19 | $2.19 | $2.19 | 354,400 | — | — |
| 2024-11-18 | $2.06 | $2.06 | 320,400 | — | — |
| 2024-11-15 | $1.97 | $1.97 | 381,000 | — | — |
| 2024-11-14 | $2.09 | $2.09 | 490,700 | — | — |
| 2024-11-13 | $2.37 | $2.37 | 375,000 | — | — |
| 2024-11-12 | $2.43 | $2.43 | 432,900 | — | — |
| 2024-11-11 | $2.51 | $2.51 | 410,500 | — | — |
| 2024-11-08 | $2.47 | $2.47 | 335,100 | — | — |
| 2024-11-07 | $2.41 | $2.41 | 433,400 | — | — |
| 2024-11-06 | $2.42 | $2.42 | 424,200 | — | — |
| 2024-11-05 | $2.40 | $2.40 | 591,100 | — | — |
| 2024-11-04 | $2.56 | $2.56 | 414,500 | — | — |
| 2024-11-01 | $2.84 | $2.84 | 210,500 | — | — |
| 2024-10-31 | $2.82 | $2.82 | 458,600 | — | — |
| 2024-10-30 | $3.35 | $3.35 | 655,000 | — | — |
| 2024-10-29 | $3.40 | $3.40 | 1,083,200 | — | — |
| 2024-10-28 | $2.76 | $2.76 | 1,517,900 | — | — |
| 2024-10-25 | $2.37 | $2.37 | 394,900 | — | — |
| 2024-10-24 | $2.51 | $2.51 | 108,400 | — | — |
| 2024-10-23 | $2.46 | $2.46 | 212,200 | — | — |
| 2024-10-22 | $2.63 | $2.63 | 243,400 | — | — |
| 2024-10-21 | $2.61 | $2.61 | 302,500 | — | — |
| 2024-10-18 | $2.49 | $2.49 | 125,900 | — | — |
| 2024-10-17 | $2.49 | $2.49 | 167,400 | — | — |
| 2024-10-16 | $2.47 | $2.47 | 231,700 | — | — |
| 2024-10-15 | $2.37 | $2.37 | 152,100 | — | — |
| 2024-10-14 | $2.42 | $2.42 | 145,100 | — | — |
| 2024-10-11 | $2.46 | $2.46 | 224,100 | — | — |
| 2024-10-10 | $2.36 | $2.36 | 142,900 | — | — |
| 2024-10-09 | $2.31 | $2.31 | 77,100 | — | — |
| 2024-10-08 | $2.39 | $2.39 | 214,400 | — | — |
| 2024-10-07 | $2.29 | $2.29 | 183,000 | — | — |
| 2024-10-04 | $2.29 | $2.29 | 258,300 | — | — |
| 2024-10-03 | $2.31 | $2.31 | 137,100 | — | — |
| 2024-10-02 | $2.32 | $2.32 | 176,900 | — | — |
| 2024-10-01 | $2.31 | $2.31 | 209,300 | — | — |
| 2024-09-30 | $2.53 | $2.53 | 199,400 | — | — |
| 2024-09-27 | $2.56 | $2.56 | 139,100 | — | — |
| 2024-09-26 | $2.53 | $2.53 | 221,500 | — | — |
| 2024-09-25 | $2.36 | $2.36 | 176,000 | — | — |
| 2024-09-24 | $2.50 | $2.50 | 123,900 | — | — |
| 2024-09-23 | $2.54 | $2.54 | 243,500 | — | — |
| 2024-09-20 | $2.79 | $2.79 | 3,318,400 | — | — |
| 2024-09-19 | $2.72 | $2.72 | 363,500 | — | — |
| 2024-09-18 | $2.67 | $2.67 | 336,900 | — | — |
| 2024-09-17 | $2.68 | $2.68 | 207,000 | — | — |
| 2024-09-16 | $2.64 | $2.64 | 232,700 | — | — |
| 2024-09-13 | $2.79 | $2.79 | 162,900 | — | — |
| 2024-09-12 | $2.86 | $2.86 | 265,900 | — | — |
| 2024-09-11 | $2.96 | $2.96 | 199,100 | — | — |
| 2024-09-10 | $3.04 | $3.04 | 245,300 | — | — |
| 2024-09-09 | $3.24 | $3.24 | 287,400 | — | — |
| 2024-09-06 | $3.13 | $3.13 | 186,500 | — | — |
| 2024-09-05 | $3.28 | $3.28 | 203,900 | — | — |
| 2024-09-04 | $3.38 | $3.38 | 267,900 | — | — |
| 2024-09-03 | $3.33 | $3.33 | 360,200 | — | — |
| 2024-08-30 | $3.50 | $3.50 | 336,900 | — | — |
| 2024-08-29 | $3.58 | $3.58 | 518,000 | — | — |
| 2024-08-28 | $3.37 | $3.37 | 412,100 | — | — |
| 2024-08-27 | $3.49 | $3.49 | 565,400 | — | — |
| 2024-08-26 | $3.50 | $3.50 | 776,300 | — | — |
| 2024-08-23 | $3.01 | $3.01 | 416,200 | — | — |
| 2024-08-22 | $2.91 | $2.91 | 262,300 | — | — |
| 2024-08-21 | $3.00 | $3.00 | 339,600 | — | — |
| 2024-08-20 | $2.88 | $2.88 | 356,500 | — | — |
| 2024-08-19 | $2.72 | $2.72 | 437,200 | — | — |
| 2024-08-16 | $2.39 | $2.39 | 227,600 | — | — |
| 2024-08-15 | $2.35 | $2.35 | 546,000 | — | — |
| 2024-08-14 | $2.23 | $2.23 | 398,000 | — | — |
| 2024-08-13 | $2.30 | $2.30 | 438,000 | — | — |
| 2024-08-12 | $2.04 | $2.04 | 372,000 | — | — |
| 2024-08-09 | $1.78 | $1.78 | 392,800 | — | — |
| 2024-08-08 | $1.82 | $1.82 | 840,900 | — | — |
| 2024-08-07 | $1.94 | $1.94 | 776,400 | — | — |
| 2024-08-06 | $2.15 | $2.15 | 863,500 | — | — |
| 2024-08-05 | $2.25 | $2.25 | 382,400 | — | — |
| 2024-08-02 | $2.51 | $2.51 | 358,300 | — | — |
| 2024-08-01 | $2.73 | $2.73 | 785,400 | — | — |
| 2024-07-31 | $3.19 | $3.19 | 921,900 | — | — |
| 2024-07-30 | $4.01 | $4.01 | 436,700 | — | — |
| 2024-07-29 | $4.09 | $4.09 | 58,400 | — | — |
| 2024-07-26 | $4.19 | $4.19 | 79,000 | — | — |
| 2024-07-25 | $4.04 | $4.04 | 43,900 | — | — |
| 2024-07-24 | $3.89 | $3.89 | 130,700 | — | — |
| 2024-07-23 | $4.06 | $4.06 | 98,400 | — | — |
| 2024-07-22 | $3.99 | $3.99 | 134,700 | — | — |
| 2024-07-19 | $3.94 | $3.94 | 202,800 | — | — |
| 2024-07-18 | $4.30 | $4.30 | 120,700 | — | — |
| 2024-07-17 | $4.72 | $4.72 | 152,300 | — | — |
| 2024-07-16 | $4.75 | $4.75 | 332,500 | — | — |
| 2024-07-15 | $4.50 | $4.50 | 226,000 | — | — |
| 2024-07-12 | $4.58 | $4.58 | 130,700 | — | — |
| 2024-07-11 | $4.68 | $4.68 | 143,500 | — | — |
| 2024-07-10 | $4.47 | $4.47 | 158,000 | — | — |
| 2024-07-09 | $4.32 | $4.32 | 131,200 | — | — |
| 2024-07-08 | $4.32 | $4.32 | 152,700 | — | — |
| 2024-07-05 | $4.44 | $4.44 | 155,700 | — | — |
| 2024-07-03 | $4.47 | $4.47 | 101,800 | — | — |
| 2024-07-02 | $4.44 | $4.44 | 97,000 | — | — |
| 2024-07-01 | $4.46 | $4.46 | 242,000 | — | — |
| 2024-06-28 | $4.27 | $4.27 | 974,000 | — | — |
| 2024-06-27 | $4.43 | $4.43 | 137,500 | — | — |
| 2024-06-26 | $4.36 | $4.36 | 173,700 | — | — |
| 2024-06-25 | $4.33 | $4.33 | 298,300 | — | — |
| 2024-06-24 | $4.77 | $4.77 | 361,800 | — | — |
| 2024-06-21 | $4.51 | $4.51 | 328,400 | — | — |
| 2024-06-20 | $5.36 | $5.36 | 750,900 | — | — |
| 2024-06-18 | $5.38 | $5.38 | 124,200 | — | — |
| 2024-06-17 | $5.42 | $5.42 | 120,100 | — | — |
| 2024-06-14 | $5.64 | $5.64 | 104,600 | — | — |
| 2024-06-13 | $5.92 | $5.92 | 120,000 | — | — |
| 2024-06-12 | $6.10 | $6.10 | 159,200 | — | — |
| 2024-06-11 | $5.58 | $5.58 | 275,600 | — | — |
| 2024-06-10 | $6.50 | $6.50 | 107,700 | — | — |
| 2024-06-07 | $6.16 | $6.16 | 114,500 | — | — |
| 2024-06-06 | $6.47 | $6.47 | 126,500 | — | — |
| 2024-06-05 | $6.90 | $6.90 | 119,500 | — | — |
| 2024-06-04 | $6.78 | $6.78 | 82,500 | — | — |
| 2024-06-03 | $6.69 | $6.69 | 52,700 | — | — |
| 2024-05-31 | $6.74 | $6.74 | 61,100 | — | — |
| 2024-05-30 | $6.72 | $6.72 | 53,300 | — | — |
| 2024-05-29 | $6.76 | $6.76 | 104,400 | — | — |
| 2024-05-28 | $6.57 | $6.57 | 348,800 | — | — |
| 2024-05-24 | $7.46 | $7.46 | 106,500 | — | — |
| 2024-05-23 | $7.56 | $7.56 | 131,100 | — | — |
| 2024-05-22 | $7.62 | $7.62 | 170,500 | — | — |
| 2024-05-21 | $7.28 | $7.28 | 115,500 | — | — |
| 2024-05-20 | $6.97 | $6.97 | 85,900 | — | — |
| 2024-05-17 | $7.06 | $7.06 | 284,500 | — | — |
| 2024-05-16 | $6.69 | $6.69 | 139,500 | — | — |
| 2024-05-15 | $7.15 | $7.15 | 197,500 | — | — |
| 2024-05-14 | $6.62 | $6.62 | 249,500 | — | — |
| 2024-05-13 | $6.10 | $6.10 | 180,500 | — | — |
| 2024-05-10 | $6.19 | $6.19 | 149,200 | — | — |
| 2024-05-09 | $6.22 | $6.22 | 139,800 | — | — |
| 2024-05-08 | $6.06 | $6.06 | 191,300 | — | — |
| 2024-05-07 | $6.36 | $6.36 | 138,500 | — | — |
| 2024-05-06 | $6.34 | $6.34 | 160,800 | — | — |
| 2024-05-03 | $6.51 | $6.51 | 86,300 | — | — |
| 2024-05-02 | $6.51 | $6.51 | 136,600 | — | — |
| 2024-05-01 | $6.70 | $6.70 | 107,000 | — | — |
| 2024-04-30 | $6.76 | $6.76 | 98,400 | — | — |
| 2024-04-29 | $6.98 | $6.98 | 116,100 | — | — |
| 2024-04-26 | $6.70 | $6.70 | 111,800 | — | — |
| 2024-04-25 | $6.72 | $6.72 | 150,100 | — | — |
| 2024-04-24 | $6.29 | $6.29 | 195,500 | — | — |
| 2024-04-23 | $6.55 | $6.55 | 145,600 | — | — |
| 2024-04-22 | $6.54 | $6.54 | 120,200 | — | — |
| 2024-04-19 | $6.55 | $6.55 | 101,600 | — | — |
| 2024-04-18 | $6.57 | $6.57 | 69,600 | — | — |
| 2024-04-17 | $6.64 | $6.64 | 94,800 | — | — |
| 2024-04-16 | $6.83 | $6.83 | 80,000 | — | — |
| 2024-04-15 | $6.65 | $6.65 | 105,000 | — | — |
| 2024-04-12 | $6.51 | $6.51 | 319,300 | — | — |
| 2024-04-11 | $6.86 | $6.86 | 179,900 | — | — |
| 2024-04-10 | $7.00 | $7.00 | 163,500 | — | — |
| 2024-04-09 | $7.42 | $7.42 | 94,200 | — | — |
| 2024-04-08 | $7.64 | $7.64 | 121,500 | — | — |
| 2024-04-05 | $7.36 | $7.36 | 110,000 | — | — |
| 2024-04-04 | $7.48 | $7.48 | 152,800 | — | — |
| 2024-04-03 | $7.35 | $7.35 | 271,900 | — | — |
| 2024-04-02 | $6.74 | $6.74 | 375,800 | — | — |
| 2024-04-01 | $7.45 | $7.45 | 1,913,800 | — | — |
| 2024-03-28 | $7.40 | $7.40 | 244,700 | — | — |
| 2024-03-27 | $7.20 | $7.20 | 154,700 | — | — |
| 2024-03-26 | $7.68 | $7.68 | 262,300 | — | — |
| 2024-03-25 | $7.78 | $7.78 | 324,100 | — | — |
| 2024-03-22 | $7.43 | $7.43 | 174,600 | — | — |
| 2024-03-21 | $7.28 | $7.28 | 177,000 | — | — |
| 2024-03-20 | $6.86 | $6.86 | 157,900 | — | — |
| 2024-03-19 | $6.51 | $6.51 | 209,900 | — | — |
| 2024-03-18 | $6.25 | $6.25 | 261,200 | — | — |
| 2024-03-15 | $6.35 | $6.35 | 478,000 | — | — |
| 2024-03-14 | $6.75 | $6.75 | 493,300 | — | — |
| 2024-03-13 | $6.80 | $6.80 | 421,000 | — | — |
| 2024-03-12 | $7.11 | $7.11 | 1,863,400 | — | — |
| 2024-03-11 | $7.93 | $7.93 | 317,600 | — | — |
| 2024-03-08 | $8.33 | $8.33 | 333,100 | — | — |
| 2024-03-07 | $9.10 | $9.10 | 211,000 | — | — |
| 2024-03-06 | $9.00 | $9.00 | 224,100 | — | — |
| 2024-03-05 | $9.30 | $9.30 | 210,600 | — | — |
| 2024-03-04 | $10.14 | $10.14 | 463,900 | — | — |
| 2024-03-01 | $10.07 | $10.07 | 638,600 | — | — |
| 2024-02-29 | $9.00 | $9.00 | 426,700 | — | — |
| 2024-02-28 | $9.50 | $9.50 | 1,183,800 | — | — |
| 2024-02-27 | $9.12 | $9.12 | 1,231,000 | — | — |
| 2024-02-26 | $7.60 | $7.60 | 527,600 | — | — |
| 2024-02-23 | $8.33 | $8.33 | 294,100 | — | — |
| 2024-02-22 | $8.30 | $8.30 | 153,000 | — | — |
| 2024-02-21 | $8.21 | $8.21 | 93,300 | — | — |
| 2024-02-20 | $8.13 | $8.13 | 678,300 | — | — |
| 2024-02-16 | $8.03 | $8.03 | 236,800 | — | — |
| 2024-02-15 | $8.03 | $8.03 | 239,000 | — | — |
| 2024-02-14 | $7.41 | $7.41 | 313,400 | — | — |
| 2024-02-13 | $7.56 | $7.56 | 364,700 | — | — |
| 2024-02-12 | $8.59 | $8.59 | 337,600 | — | — |
| 2024-02-09 | $10.03 | $10.03 | 588,900 | — | — |
| 2024-02-08 | $10.40 | $10.40 | 128,000 | — | — |
| 2024-02-07 | $10.48 | $10.48 | 321,500 | — | — |
| 2024-02-06 | $10.40 | $10.40 | 363,700 | — | — |
| 2024-02-05 | $11.10 | $11.10 | 770,700 | — | — |
| 2024-02-02 | $12.85 | $12.85 | 2,947,000 | — | — |