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
- 2023-02-15 to 2026-09-03
- 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 | $2.57 | $2.57 | 1,654,800 | — | — |
| 2024-12-30 | $2.87 | $2.87 | 2,853,100 | — | — |
| 2024-12-27 | $2.97 | $2.97 | 6,670,700 | — | — |
| 2024-12-26 | $3.58 | $3.58 | 6,514,800 | — | — |
| 2024-12-24 | $2.55 | $2.55 | 1,139,300 | — | — |
| 2024-12-23 | $2.38 | $2.38 | 1,966,300 | — | — |
| 2024-12-20 | $2.39 | $2.39 | 2,369,000 | — | — |
| 2024-12-19 | $2.57 | $2.57 | 2,458,000 | — | — |
| 2024-12-18 | $3.32 | $3.32 | 4,037,400 | — | — |
| 2024-12-17 | $3.64 | $3.64 | 10,287,200 | — | — |
| 2024-12-16 | $2.75 | $2.75 | 3,440,800 | — | — |
| 2024-12-13 | $3.49 | $3.49 | 4,017,500 | — | — |
| 2024-12-12 | $3.70 | $3.70 | 4,315,700 | — | — |
| 2024-12-11 | $5.07 | $5.07 | 13,062,100 | — | — |
| 2024-12-10 | $4.99 | $4.99 | 56,864,400 | — | — |
| 2024-12-09 | $4.08 | $4.08 | 107,839,900 | — | — |
| 2024-12-06 | $2.60 | $2.60 | 146,214,100 | — | — |
| 2024-12-05 | $1.42 | $1.42 | 3,247,800 | — | — |
| 2024-12-04 | $1.28 | $1.28 | 563,400 | — | — |
| 2024-12-03 | $1.18 | $1.18 | 87,600 | — | — |
| 2024-12-02 | $1.21 | $1.21 | 115,900 | — | — |
| 2024-11-29 | $1.28 | $1.28 | 171,100 | — | — |
| 2024-11-27 | $1.22 | $1.22 | 163,700 | — | — |
| 2024-11-26 | $1.25 | $1.25 | 265,900 | — | — |
| 2024-11-25 | $1.20 | $1.20 | 200,600 | — | — |
| 2024-11-22 | $1.19 | $1.19 | 184,800 | — | — |
| 2024-11-21 | $1.28 | $1.28 | 379,600 | — | — |
| 2024-11-20 | $1.23 | $1.23 | 370,900 | — | — |
| 2024-11-19 | $1.20 | $1.20 | 460,400 | — | — |
| 2024-11-18 | $1.15 | $1.15 | 1,055,500 | — | — |
| 2024-11-15 | $1.41 | $1.41 | 1,372,600 | — | — |
| 2024-11-14 | $1.76 | $1.76 | 71,749,900 | — | — |
| 2024-11-13 | $1.45 | $1.45 | 65,800 | — | — |
| 2024-11-12 | $1.40 | $1.40 | 64,400 | — | — |
| 2024-11-11 | $1.46 | $1.46 | 33,100 | — | — |
| 2024-11-08 | $1.44 | $1.44 | 40,100 | — | — |
| 2024-11-07 | $1.47 | $1.47 | 67,100 | — | — |
| 2024-11-06 | $1.43 | $1.43 | 63,100 | — | — |
| 2024-11-05 | $1.39 | $1.39 | 27,900 | — | — |
| 2024-11-04 | $1.34 | $1.34 | 36,200 | — | — |
| 2024-11-01 | $1.38 | $1.38 | 22,600 | — | — |
| 2024-10-31 | $1.39 | $1.39 | 47,200 | — | — |
| 2024-10-30 | $1.41 | $1.41 | 55,200 | — | — |
| 2024-10-29 | $1.46 | $1.46 | 55,400 | — | — |
| 2024-10-28 | $1.43 | $1.43 | 46,700 | — | — |
| 2024-10-25 | $1.39 | $1.39 | 76,600 | — | — |
| 2024-10-24 | $1.38 | $1.38 | 54,800 | — | — |
| 2024-10-23 | $1.38 | $1.38 | 68,300 | — | — |
| 2024-10-22 | $1.44 | $1.44 | 85,300 | — | — |
| 2024-10-21 | $1.39 | $1.39 | 126,200 | — | — |
| 2024-10-18 | $1.52 | $1.52 | 137,600 | — | — |
| 2024-10-17 | $1.48 | $1.48 | 284,900 | — | — |
| 2024-10-16 | $1.59 | $1.59 | 366,100 | — | — |
| 2024-10-15 | $1.39 | $1.39 | 210,300 | — | — |
| 2024-10-14 | $1.27 | $1.27 | 25,900 | — | — |
| 2024-10-11 | $1.31 | $1.31 | 40,300 | — | — |
| 2024-10-10 | $1.35 | $1.35 | 58,500 | — | — |
| 2024-10-09 | $1.34 | $1.34 | 30,500 | — | — |
| 2024-10-08 | $1.37 | $1.37 | 50,700 | — | — |
| 2024-10-07 | $1.40 | $1.40 | 50,500 | — | — |
| 2024-10-04 | $1.52 | $1.52 | 44,600 | — | — |
| 2024-10-03 | $1.43 | $1.43 | 110,800 | — | — |
| 2024-10-02 | $1.49 | $1.49 | 36,600 | — | — |
| 2024-10-01 | $1.51 | $1.51 | 68,200 | — | — |
| 2024-09-30 | $1.59 | $1.59 | 78,000 | — | — |
| 2024-09-27 | $1.60 | $1.60 | 185,700 | — | — |
| 2024-09-26 | $1.61 | $1.61 | 922,500 | — | — |
| 2024-09-25 | $1.68 | $1.68 | 147,800 | — | — |
| 2024-09-24 | $1.71 | $1.71 | 435,800 | — | — |
| 2024-09-23 | $1.80 | $1.80 | 730,300 | — | — |
| 2024-09-20 | $2.42 | $2.42 | 37,539,400 | — | — |
| 2024-09-19 | $2.34 | $2.34 | 35,400 | — | — |
| 2024-09-18 | $2.42 | $2.42 | 25,500 | — | — |
| 2024-09-17 | $2.54 | $2.54 | 21,100 | — | — |
| 2024-09-16 | $2.47 | $2.47 | 40,800 | — | — |
| 2024-09-13 | $2.29 | $2.29 | 48,900 | — | — |
| 2024-09-12 | $2.19 | $2.19 | 24,800 | — | — |
| 2024-09-11 | $2.23 | $2.23 | 13,800 | — | — |
| 2024-09-10 | $2.28 | $2.28 | 5,800 | — | — |
| 2024-09-09 | $2.29 | $2.29 | 10,300 | — | — |
| 2024-09-06 | $2.35 | $2.35 | 24,100 | — | — |
| 2024-09-05 | $2.38 | $2.38 | 31,400 | — | — |
| 2024-09-04 | $2.48 | $2.48 | 7,900 | — | — |
| 2024-09-03 | $2.55 | $2.55 | 22,000 | — | — |
| 2024-08-30 | $2.65 | $2.65 | 27,500 | — | — |
| 2024-08-29 | $2.71 | $2.71 | 16,900 | — | — |
| 2024-08-28 | $2.63 | $2.63 | 27,200 | — | — |
| 2024-08-27 | $2.73 | $2.73 | 41,800 | — | — |
| 2024-08-26 | $2.65 | $2.65 | 86,400 | — | — |
| 2024-08-23 | $3.03 | $3.03 | 220,600 | — | — |
| 2024-08-22 | $2.87 | $2.87 | 241,500 | — | — |
| 2024-08-21 | $3.11 | $3.11 | 6,621,600 | — | — |
| 2024-08-20 | $2.54 | $2.54 | 73,400 | — | — |
| 2024-08-19 | $2.32 | $2.32 | 60,800 | — | — |
| 2024-08-16 | $2.26 | $2.26 | 81,200 | — | — |
| 2024-08-15 | $2.37 | $2.37 | 54,100 | — | — |
| 2024-08-14 | $2.26 | $2.26 | 21,700 | — | — |
| 2024-08-13 | $2.38 | $2.38 | 83,600 | — | — |
| 2024-08-12 | $2.23 | $2.23 | 11,500 | — | — |
| 2024-08-09 | $2.18 | $2.18 | 51,600 | — | — |
| 2024-08-08 | $2.14 | $2.14 | 25,500 | — | — |
| 2024-08-07 | $2.16 | $2.16 | 50,000 | — | — |
| 2024-08-06 | $2.18 | $2.18 | 24,800 | — | — |
| 2024-08-05 | $2.09 | $2.09 | 57,200 | — | — |
| 2024-08-02 | $2.23 | $2.23 | 106,600 | — | — |
| 2024-08-01 | $2.37 | $2.37 | 142,600 | — | — |
| 2024-07-31 | $2.16 | $2.16 | 41,300 | — | — |
| 2024-07-30 | $2.15 | $2.15 | 161,500 | — | — |
| 2024-07-29 | $2.05 | $2.05 | 64,900 | — | — |
| 2024-07-26 | $2.27 | $2.27 | 116,800 | — | — |
| 2024-07-25 | $2.04 | $2.04 | 50,700 | — | — |
| 2024-07-24 | $2.13 | $2.13 | 703,000 | — | — |
| 2024-07-23 | $2.31 | $2.31 | 60,500 | — | — |
| 2024-07-22 | $2.34 | $2.34 | 176,700 | — | — |
| 2024-07-19 | $2.11 | $2.11 | 18,100 | — | — |
| 2024-07-18 | $2.14 | $2.14 | 30,800 | — | — |
| 2024-07-17 | $2.15 | $2.15 | 43,200 | — | — |
| 2024-07-16 | $2.22 | $2.22 | 101,000 | — | — |
| 2024-07-15 | $2.30 | $2.30 | 143,400 | — | — |
| 2024-07-12 | $2.33 | $2.33 | 169,700 | — | — |
| 2024-07-11 | $2.33 | $2.33 | 289,100 | — | — |
| 2024-07-10 | $2.56 | $2.56 | 5,816,700 | — | — |
| 2024-07-09 | $2.67 | $2.67 | 105,100 | — | — |
| 2024-07-08 | $2.74 | $2.74 | 8,500 | — | — |
| 2024-07-05 | $2.59 | $2.59 | 9,700 | — | — |
| 2024-07-03 | $2.64 | $2.64 | 2,600 | — | — |
| 2024-07-02 | $2.71 | $2.71 | 1,600 | — | — |
| 2024-07-01 | $2.73 | $2.73 | 3,200 | — | — |
| 2024-06-28 | $2.78 | $2.78 | 7,700 | — | — |
| 2024-06-27 | $2.76 | $2.76 | 8,100 | — | — |
| 2024-06-26 | $2.66 | $2.66 | 4,900 | — | — |
| 2024-06-25 | $2.90 | $2.90 | 6,600 | — | — |
| 2024-06-24 | $2.80 | $2.80 | 7,400 | — | — |
| 2024-06-21 | $2.95 | $2.95 | 15,400 | — | — |
| 2024-06-20 | $3.17 | $3.17 | 16,900 | — | — |
| 2024-06-18 | $3.46 | $3.46 | 5,800 | — | — |
| 2024-06-17 | $3.63 | $3.63 | 4,800 | — | — |
| 2024-06-14 | $3.66 | $3.66 | 3,800 | — | — |
| 2024-06-13 | $3.69 | $3.69 | 22,100 | — | — |
| 2024-06-12 | $3.52 | $3.52 | 15,900 | — | — |
| 2024-06-11 | $3.33 | $3.33 | 7,500 | — | — |
| 2024-06-10 | $3.50 | $3.50 | 9,700 | — | — |
| 2024-06-07 | $3.65 | $3.65 | 6,000 | — | — |
| 2024-06-06 | $3.61 | $3.61 | 6,000 | — | — |
| 2024-06-05 | $3.71 | $3.71 | 4,400 | — | — |
| 2024-06-04 | $3.82 | $3.82 | 4,600 | — | — |
| 2024-06-03 | $4.01 | $4.01 | 7,300 | — | — |
| 2024-05-31 | $3.75 | $3.75 | 3,000 | — | — |
| 2024-05-30 | $3.66 | $3.66 | 3,300 | — | — |
| 2024-05-29 | $3.69 | $3.69 | 6,900 | — | — |
| 2024-05-28 | $3.82 | $3.82 | 11,300 | — | — |
| 2024-05-24 | $3.57 | $3.57 | 9,000 | — | — |
| 2024-05-23 | $3.70 | $3.70 | 9,700 | — | — |
| 2024-05-22 | $3.62 | $3.62 | 14,300 | — | — |
| 2024-05-21 | $3.64 | $3.64 | 12,800 | — | — |
| 2024-05-20 | $3.80 | $3.80 | 9,900 | — | — |
| 2024-05-17 | $3.93 | $3.93 | 12,700 | — | — |
| 2024-05-16 | $3.93 | $3.93 | 31,600 | — | — |
| 2024-05-15 | $3.69 | $3.69 | 19,800 | — | — |
| 2024-05-14 | $3.86 | $3.86 | 37,400 | — | — |
| 2024-05-13 | $3.76 | $3.76 | 52,000 | — | — |
| 2024-05-10 | $3.58 | $3.58 | 29,400 | — | — |
| 2024-05-09 | $3.90 | $3.90 | 23,100 | — | — |
| 2024-05-08 | $4.15 | $4.15 | 22,800 | — | — |
| 2024-05-07 | $4.20 | $4.20 | 101,900 | — | — |
| 2024-05-06 | $4.70 | $4.70 | 36,400 | — | — |
| 2024-05-03 | $4.63 | $4.63 | 21,000 | — | — |
| 2024-05-02 | $4.59 | $4.59 | 21,200 | — | — |
| 2024-05-01 | $4.89 | $4.89 | 13,800 | — | — |
| 2024-04-30 | $5.08 | $5.08 | 6,300 | — | — |
| 2024-04-29 | $5.19 | $5.19 | 11,600 | — | — |
| 2024-04-26 | $4.99 | $4.99 | 10,600 | — | — |
| 2024-04-25 | $5.01 | $5.01 | 134,100 | — | — |
| 2024-04-24 | $5.33 | $5.33 | 20,400 | — | — |
| 2024-04-23 | $5.72 | $5.72 | 29,200 | — | — |
| 2024-04-22 | $6.10 | $6.10 | 18,700 | — | — |
| 2024-04-19 | $6.04 | $6.04 | 56,000 | — | — |
| 2024-04-18 | $5.80 | $5.80 | 112,100 | — | — |
| 2024-04-17 | $5.79 | $5.79 | 104,200 | — | — |
| 2024-04-16 | $5.93 | $5.93 | 60,500 | — | — |
| 2024-04-15 | $5.72 | $5.72 | 46,400 | — | — |
| 2024-04-12 | $6.45 | $6.45 | 52,700 | — | — |
| 2024-04-11 | $6.64 | $6.64 | 19,900 | — | — |
| 2024-04-10 | $6.90 | $6.90 | 23,300 | — | — |
| 2024-04-09 | $7.04 | $7.04 | 93,700 | — | — |
| 2024-04-08 | $6.90 | $6.90 | 143,400 | — | — |
| 2024-04-05 | $6.14 | $6.14 | 213,400 | — | — |
| 2024-04-04 | $6.00 | $6.00 | 42,700 | — | — |
| 2024-04-03 | $6.00 | $6.00 | 69,300 | — | — |
| 2024-04-02 | $5.86 | $5.86 | 1,406,700 | — | — |
| 2024-04-01 | $6.03 | $6.03 | 44,900 | — | — |
| 2024-03-28 | $6.14 | $6.14 | 26,700 | — | — |
| 2024-03-27 | $6.14 | $6.14 | 54,800 | — | — |
| 2024-03-26 | $6.26 | $6.26 | 86,400 | — | — |
| 2024-03-25 | $5.94 | $5.94 | 65,200 | — | — |
| 2024-03-22 | $6.00 | $6.00 | 177,600 | — | — |
| 2024-03-21 | $7.37 | $7.37 | 89,300 | — | — |
| 2024-03-20 | $7.74 | $7.74 | 323,200 | — | — |
| 2024-03-19 | $6.80 | $6.80 | 131,400 | — | — |
| 2024-03-18 | $6.71 | $6.71 | 294,100 | — | — |
| 2024-03-15 | $6.96 | $6.96 | 376,900 | — | — |
| 2024-03-14 | $8.60 | $8.60 | 1,369,700 | — | — |
| 2024-03-13 | $8.04 | $8.04 | 43,556,200 | — | — |
| 2024-03-12 | $5.32 | $5.32 | 136,300 | — | — |
| 2024-03-11 | $6.00 | $6.00 | 162,700 | — | — |
| 2024-03-08 | $6.33 | $6.33 | 300,200 | — | — |
| 2024-03-07 | $6.17 | $6.17 | 129,375 | — | — |
| 2024-03-06 | $5.66 | $5.66 | 81,708 | — | — |
| 2024-03-05 | $6.02 | $6.02 | 29,150 | — | — |
| 2024-03-04 | $6.28 | $6.28 | 37,200 | — | — |
| 2024-03-01 | $6.59 | $6.59 | 62,267 | — | — |
| 2024-02-29 | $6.40 | $6.40 | 85,700 | — | — |
| 2024-02-28 | $6.64 | $6.64 | 136,675 | — | — |
| 2024-02-27 | $7.24 | $7.24 | 559,400 | — | — |
| 2024-02-26 | $7.97 | $7.97 | 652,808 | — | — |
| 2024-02-23 | $6.36 | $6.36 | 260,417 | — | — |
| 2024-02-22 | $6.06 | $6.06 | 862,500 | — | — |
| 2024-02-21 | $5.32 | $5.32 | 225,233 | — | — |
| 2024-02-20 | $7.52 | $7.52 | 399,733 | — | — |
| 2024-02-16 | $8.48 | $8.48 | 9,005,733 | — | — |
| 2024-02-15 | $3.06 | $3.06 | 84,842 | — | — |
| 2024-02-14 | $2.65 | $2.65 | 20,258 | — | — |
| 2024-02-13 | $2.62 | $2.62 | 14,592 | — | — |
| 2024-02-12 | $2.56 | $2.56 | 12,850 | — | — |
| 2024-02-09 | $2.54 | $2.54 | 4,033 | — | — |
| 2024-02-08 | $2.53 | $2.53 | 10,892 | — | — |
| 2024-02-07 | $2.76 | $2.76 | 12,758 | — | — |
| 2024-02-06 | $2.87 | $2.87 | 9,758 | — | — |
| 2024-02-05 | $2.88 | $2.88 | 37,475 | — | — |
| 2024-02-02 | $2.40 | $2.40 | 15,425 | — | — |
| 2024-02-01 | $2.53 | $2.53 | 11,350 | — | — |
| 2024-01-31 | $2.59 | $2.59 | 24,425 | — | — |
| 2024-01-30 | $2.56 | $2.56 | 20,125 | — | — |
| 2024-01-29 | $2.57 | $2.57 | 9,108 | — | — |
| 2024-01-26 | $2.76 | $2.76 | 19,967 | — | — |
| 2024-01-25 | $2.74 | $2.74 | 19,917 | — | — |
| 2024-01-24 | $3.00 | $3.00 | 46,000 | — | — |
| 2024-01-23 | $2.88 | $2.88 | 67,867 | — | — |
| 2024-01-22 | $2.68 | $2.68 | 57,342 | — | — |
| 2024-01-19 | $2.98 | $2.98 | 643,758 | — | — |
| 2024-01-18 | $3.00 | $3.00 | 12,333 | — | — |
| 2024-01-17 | $3.26 | $3.26 | 22,267 | — | — |
| 2024-01-16 | $3.24 | $3.24 | 107,008 | — | — |
| 2024-01-12 | $3.41 | $3.41 | 21,833 | — | — |
| 2024-01-11 | $3.60 | $3.60 | 65,200 | — | — |
| 2024-01-10 | $4.20 | $4.20 | 21,808 | — | — |
| 2024-01-09 | $4.66 | $4.66 | 9,650 | — | — |
| 2024-01-08 | $4.74 | $4.74 | 23,425 | — | — |
| 2024-01-05 | $4.07 | $4.07 | 26,317 | — | — |
| 2024-01-04 | $4.08 | $4.08 | 8,992 | — | — |
| 2024-01-03 | $3.82 | $3.82 | 6,925 | — | — |
| 2024-01-02 | $4.07 | $4.07 | 4,708 | — | — |