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
- 2021-07-01 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 | $3.03 | $3.03 | 603,500 | — | — |
| 2024-12-30 | $3.16 | $3.16 | 515,300 | — | — |
| 2024-12-27 | $3.26 | $3.26 | 237,800 | — | — |
| 2024-12-26 | $3.41 | $3.41 | 297,900 | — | — |
| 2024-12-24 | $3.36 | $3.36 | 425,600 | — | — |
| 2024-12-23 | $3.39 | $3.39 | 648,200 | — | — |
| 2024-12-20 | $3.28 | $3.28 | 1,059,700 | — | — |
| 2024-12-19 | $3.28 | $3.28 | 680,100 | — | — |
| 2024-12-18 | $3.35 | $3.35 | 1,123,500 | — | — |
| 2024-12-17 | $3.38 | $3.38 | 740,800 | — | — |
| 2024-12-16 | $3.36 | $3.36 | 770,400 | — | — |
| 2024-12-13 | $3.19 | $3.19 | 499,000 | — | — |
| 2024-12-12 | $3.12 | $3.12 | 362,400 | — | — |
| 2024-12-11 | $3.01 | $3.01 | 625,600 | — | — |
| 2024-12-10 | $3.01 | $3.01 | 1,539,200 | — | — |
| 2024-12-09 | $3.27 | $3.27 | 844,800 | — | — |
| 2024-12-06 | $3.20 | $3.20 | 665,500 | — | — |
| 2024-12-05 | $3.17 | $3.17 | 609,500 | — | — |
| 2024-12-04 | $3.03 | $3.03 | 779,800 | — | — |
| 2024-12-03 | $2.96 | $2.96 | 1,034,900 | — | — |
| 2024-12-02 | $2.98 | $2.98 | 510,200 | — | — |
| 2024-11-29 | $2.97 | $2.97 | 414,200 | — | — |
| 2024-11-27 | $2.89 | $2.89 | 433,100 | — | — |
| 2024-11-26 | $2.94 | $2.94 | 515,300 | — | — |
| 2024-11-25 | $2.87 | $2.87 | 419,200 | — | — |
| 2024-11-22 | $2.81 | $2.81 | 319,900 | — | — |
| 2024-11-21 | $2.79 | $2.79 | 830,100 | — | — |
| 2024-11-20 | $2.80 | $2.80 | 369,000 | — | — |
| 2024-11-19 | $2.85 | $2.85 | 782,700 | — | — |
| 2024-11-18 | $2.89 | $2.89 | 552,900 | — | — |
| 2024-11-15 | $2.92 | $2.92 | 340,200 | — | — |
| 2024-11-14 | $2.93 | $2.93 | 720,400 | — | — |
| 2024-11-13 | $3.00 | $3.00 | 1,031,600 | — | — |
| 2024-11-12 | $3.07 | $3.07 | 737,700 | — | — |
| 2024-11-11 | $3.08 | $3.08 | 560,000 | — | — |
| 2024-11-08 | $3.11 | $3.11 | 670,400 | — | — |
| 2024-11-07 | $3.18 | $3.18 | 677,300 | — | — |
| 2024-11-06 | $3.15 | $3.15 | 1,005,100 | — | — |
| 2024-11-05 | $3.33 | $3.33 | 1,140,700 | — | — |
| 2024-11-04 | $3.23 | $3.23 | 1,620,000 | — | — |
| 2024-11-01 | $3.20 | $3.20 | 1,619,700 | — | — |
| 2024-10-31 | $3.19 | $3.19 | 1,261,800 | — | — |
| 2024-10-30 | $3.37 | $3.37 | 809,800 | — | — |
| 2024-10-29 | $3.44 | $3.44 | 3,825,700 | — | — |
| 2024-10-28 | $3.37 | $3.37 | 5,147,600 | — | — |
| 2024-10-25 | $3.37 | $3.37 | 4,993,800 | — | — |
| 2024-10-24 | $3.16 | $3.16 | 3,469,500 | — | — |
| 2024-10-23 | $3.37 | $3.37 | 4,705,900 | — | — |
| 2024-10-22 | $3.43 | $3.43 | 2,794,300 | — | — |
| 2024-10-21 | $3.55 | $3.55 | 5,829,600 | — | — |
| 2024-10-18 | $3.51 | $3.51 | 43,863,300 | — | — |
| 2024-10-17 | $2.20 | $2.20 | 655,600 | — | — |
| 2024-10-16 | $2.19 | $2.19 | 276,500 | — | — |
| 2024-10-15 | $2.19 | $2.19 | 454,700 | — | — |
| 2024-10-14 | $2.15 | $2.15 | 293,600 | — | — |
| 2024-10-11 | $2.24 | $2.24 | 255,200 | — | — |
| 2024-10-10 | $2.25 | $2.25 | 344,300 | — | — |
| 2024-10-09 | $2.27 | $2.27 | 400,900 | — | — |
| 2024-10-08 | $2.32 | $2.32 | 298,900 | — | — |
| 2024-10-07 | $2.38 | $2.38 | 469,800 | — | — |
| 2024-10-04 | $2.41 | $2.41 | 225,400 | — | — |
| 2024-10-03 | $2.32 | $2.32 | 506,500 | — | — |
| 2024-10-02 | $2.34 | $2.34 | 349,600 | — | — |
| 2024-10-01 | $2.26 | $2.26 | 651,800 | — | — |
| 2024-09-30 | $2.26 | $2.26 | 281,900 | — | — |
| 2024-09-27 | $2.27 | $2.27 | 481,600 | — | — |
| 2024-09-26 | $2.22 | $2.22 | 487,500 | — | — |
| 2024-09-25 | $2.20 | $2.20 | 612,400 | — | — |
| 2024-09-24 | $2.22 | $2.22 | 522,400 | — | — |
| 2024-09-23 | $2.24 | $2.24 | 418,500 | — | — |
| 2024-09-20 | $2.33 | $2.33 | 483,300 | — | — |
| 2024-09-19 | $2.35 | $2.35 | 660,300 | — | — |
| 2024-09-18 | $2.33 | $2.33 | 462,700 | — | — |
| 2024-09-17 | $2.33 | $2.33 | 654,300 | — | — |
| 2024-09-16 | $2.20 | $2.20 | 1,141,800 | — | — |
| 2024-09-13 | $2.40 | $2.40 | 449,700 | — | — |
| 2024-09-12 | $2.33 | $2.33 | 609,200 | — | — |
| 2024-09-11 | $2.40 | $2.40 | 1,533,400 | — | — |
| 2024-09-10 | $2.59 | $2.59 | 508,800 | — | — |
| 2024-09-09 | $2.70 | $2.70 | 279,500 | — | — |
| 2024-09-06 | $2.68 | $2.68 | 365,800 | — | — |
| 2024-09-05 | $2.71 | $2.71 | 355,400 | — | — |
| 2024-09-04 | $2.76 | $2.76 | 794,600 | — | — |
| 2024-09-03 | $2.63 | $2.63 | 505,000 | — | — |
| 2024-08-30 | $2.73 | $2.73 | 402,400 | — | — |
| 2024-08-29 | $2.70 | $2.70 | 243,200 | — | — |
| 2024-08-28 | $2.68 | $2.68 | 362,300 | — | — |
| 2024-08-27 | $2.71 | $2.71 | 652,500 | — | — |
| 2024-08-26 | $2.75 | $2.75 | 466,300 | — | — |
| 2024-08-23 | $2.85 | $2.85 | 1,048,800 | — | — |
| 2024-08-22 | $2.95 | $2.95 | 640,400 | — | — |
| 2024-08-21 | $3.11 | $3.11 | 329,000 | — | — |
| 2024-08-20 | $2.95 | $2.95 | 244,200 | — | — |
| 2024-08-19 | $3.10 | $3.10 | 364,700 | — | — |
| 2024-08-16 | $3.08 | $3.08 | 605,200 | — | — |
| 2024-08-15 | $2.94 | $2.94 | 394,200 | — | — |
| 2024-08-14 | $2.80 | $2.80 | 485,900 | — | — |
| 2024-08-13 | $2.85 | $2.85 | 220,900 | — | — |
| 2024-08-12 | $2.77 | $2.77 | 221,700 | — | — |
| 2024-08-09 | $2.80 | $2.80 | 242,100 | — | — |
| 2024-08-08 | $2.84 | $2.84 | 531,100 | — | — |
| 2024-08-07 | $2.53 | $2.53 | 788,500 | — | — |
| 2024-08-06 | $2.67 | $2.67 | 657,900 | — | — |
| 2024-08-05 | $2.77 | $2.77 | 1,144,400 | — | — |
| 2024-08-02 | $2.86 | $2.86 | 1,025,800 | — | — |
| 2024-08-01 | $3.03 | $3.03 | 585,800 | — | — |
| 2024-07-31 | $3.10 | $3.10 | 341,700 | — | — |
| 2024-07-30 | $3.15 | $3.15 | 342,500 | — | — |
| 2024-07-29 | $3.13 | $3.13 | 603,200 | — | — |
| 2024-07-26 | $3.17 | $3.17 | 412,500 | — | — |
| 2024-07-25 | $3.19 | $3.19 | 743,000 | — | — |
| 2024-07-24 | $3.21 | $3.21 | 762,000 | — | — |
| 2024-07-23 | $3.46 | $3.46 | 812,100 | — | — |
| 2024-07-22 | $3.27 | $3.27 | 514,100 | — | — |
| 2024-07-19 | $3.27 | $3.27 | 653,100 | — | — |
| 2024-07-18 | $3.21 | $3.21 | 1,170,700 | — | — |
| 2024-07-17 | $3.26 | $3.26 | 1,351,500 | — | — |
| 2024-07-16 | $3.47 | $3.47 | 1,213,300 | — | — |
| 2024-07-15 | $3.37 | $3.37 | 2,314,400 | — | — |
| 2024-07-12 | $3.24 | $3.24 | 1,626,000 | — | — |
| 2024-07-11 | $2.94 | $2.94 | 525,600 | — | — |
| 2024-07-10 | $2.96 | $2.96 | 644,200 | — | — |
| 2024-07-09 | $3.01 | $3.01 | 1,094,800 | — | — |
| 2024-07-08 | $3.09 | $3.09 | 3,048,500 | — | — |
| 2024-07-05 | $2.78 | $2.78 | 1,156,600 | — | — |
| 2024-07-03 | $2.74 | $2.74 | 2,160,600 | — | — |
| 2024-07-02 | $2.42 | $2.42 | 1,195,200 | — | — |
| 2024-07-01 | $2.31 | $2.31 | 947,800 | — | — |
| 2024-06-28 | $2.21 | $2.21 | 796,800 | — | — |
| 2024-06-27 | $2.09 | $2.09 | 237,100 | — | — |
| 2024-06-26 | $2.06 | $2.06 | 417,000 | — | — |
| 2024-06-25 | $1.99 | $1.99 | 351,900 | — | — |
| 2024-06-24 | $1.97 | $1.97 | 301,500 | — | — |
| 2024-06-21 | $1.96 | $1.96 | 286,600 | — | — |
| 2024-06-20 | $1.94 | $1.94 | 516,600 | — | — |
| 2024-06-18 | $1.91 | $1.91 | 404,200 | — | — |
| 2024-06-17 | $1.79 | $1.79 | 456,100 | — | — |
| 2024-06-14 | $1.93 | $1.93 | 556,000 | — | — |
| 2024-06-13 | $1.96 | $1.96 | 1,276,800 | — | — |
| 2024-06-12 | $2.24 | $2.24 | 761,600 | — | — |
| 2024-06-11 | $2.10 | $2.10 | 431,400 | — | — |
| 2024-06-10 | $2.15 | $2.15 | 417,100 | — | — |
| 2024-06-07 | $2.10 | $2.10 | 211,600 | — | — |
| 2024-06-06 | $2.19 | $2.19 | 387,400 | — | — |
| 2024-06-05 | $2.11 | $2.11 | 504,500 | — | — |
| 2024-06-04 | $2.06 | $2.06 | 677,200 | — | — |
| 2024-06-03 | $2.22 | $2.22 | 1,206,400 | — | — |
| 2024-05-31 | $2.01 | $2.01 | 1,350,800 | — | — |
| 2024-05-30 | $1.86 | $1.86 | 1,230,200 | — | — |
| 2024-05-29 | $1.73 | $1.73 | 641,600 | — | — |
| 2024-05-28 | $1.70 | $1.70 | 337,000 | — | — |
| 2024-05-24 | $1.68 | $1.68 | 646,300 | — | — |
| 2024-05-23 | $1.67 | $1.67 | 691,100 | — | — |
| 2024-05-22 | $1.70 | $1.70 | 471,600 | — | — |
| 2024-05-21 | $1.70 | $1.70 | 257,500 | — | — |
| 2024-05-20 | $1.68 | $1.68 | 255,500 | — | — |
| 2024-05-17 | $1.68 | $1.68 | 271,700 | — | — |
| 2024-05-16 | $1.62 | $1.62 | 227,100 | — | — |
| 2024-05-15 | $1.63 | $1.63 | 123,100 | — | — |
| 2024-05-14 | $1.62 | $1.62 | 413,800 | — | — |
| 2024-05-13 | $1.61 | $1.61 | 223,400 | — | — |
| 2024-05-10 | $1.59 | $1.59 | 587,600 | — | — |
| 2024-05-09 | $1.57 | $1.57 | 407,600 | — | — |
| 2024-05-08 | $1.52 | $1.52 | 295,300 | — | — |
| 2024-05-07 | $1.51 | $1.51 | 337,900 | — | — |
| 2024-05-06 | $1.53 | $1.53 | 310,900 | — | — |
| 2024-05-03 | $1.46 | $1.46 | 189,000 | — | — |
| 2024-05-02 | $1.45 | $1.45 | 114,400 | — | — |
| 2024-05-01 | $1.42 | $1.42 | 151,400 | — | — |
| 2024-04-30 | $1.45 | $1.45 | 226,800 | — | — |
| 2024-04-29 | $1.45 | $1.45 | 316,100 | — | — |
| 2024-04-26 | $1.40 | $1.40 | 334,200 | — | — |
| 2024-04-25 | $1.39 | $1.39 | 195,000 | — | — |
| 2024-04-24 | $1.38 | $1.38 | 465,100 | — | — |
| 2024-04-23 | $1.34 | $1.34 | 126,500 | — | — |
| 2024-04-22 | $1.34 | $1.34 | 118,400 | — | — |
| 2024-04-19 | $1.31 | $1.31 | 216,600 | — | — |
| 2024-04-18 | $1.34 | $1.34 | 346,700 | — | — |
| 2024-04-17 | $1.29 | $1.29 | 224,300 | — | — |
| 2024-04-16 | $1.31 | $1.31 | 250,200 | — | — |
| 2024-04-15 | $1.33 | $1.33 | 290,600 | — | — |
| 2024-04-12 | $1.36 | $1.36 | 747,500 | — | — |
| 2024-04-11 | $1.44 | $1.44 | 347,600 | — | — |
| 2024-04-10 | $1.43 | $1.43 | 358,700 | — | — |
| 2024-04-09 | $1.48 | $1.48 | 241,000 | — | — |
| 2024-04-08 | $1.47 | $1.46 | 227,200 | — | — |
| 2024-04-05 | $1.42 | $1.42 | 163,600 | — | — |
| 2024-04-04 | $1.45 | $1.45 | 414,300 | — | — |
| 2024-04-03 | $1.47 | $1.47 | 324,800 | — | — |
| 2024-04-02 | $1.47 | $1.47 | 283,800 | — | — |
| 2024-04-01 | $1.52 | $1.52 | 234,600 | — | — |
| 2024-03-28 | $1.50 | $1.50 | 529,800 | — | — |
| 2024-03-27 | $1.52 | $1.52 | 850,800 | — | — |
| 2024-03-26 | $1.59 | $1.59 | 282,000 | — | — |
| 2024-03-25 | $1.59 | $1.59 | 1,337,200 | — | — |
| 2024-03-22 | $1.77 | $1.77 | 412,800 | — | — |
| 2024-03-21 | $1.73 | $1.73 | 228,900 | — | — |
| 2024-03-20 | $1.67 | $1.67 | 390,200 | — | — |
| 2024-03-19 | $1.64 | $1.64 | 204,200 | — | — |
| 2024-03-18 | $1.64 | $1.64 | 166,700 | — | — |
| 2024-03-15 | $1.62 | $1.62 | 132,800 | — | — |
| 2024-03-14 | $1.60 | $1.60 | 331,200 | — | — |
| 2024-03-13 | $1.60 | $1.60 | 178,500 | — | — |
| 2024-03-12 | $1.61 | $1.61 | 265,400 | — | — |
| 2024-03-11 | $1.56 | $1.56 | 262,500 | — | — |
| 2024-03-08 | $1.62 | $1.62 | 407,900 | — | — |
| 2024-03-07 | $1.62 | $1.62 | 726,000 | — | — |
| 2024-03-06 | $1.49 | $1.49 | 332,100 | — | — |
| 2024-03-05 | $1.45 | $1.45 | 246,500 | — | — |
| 2024-03-04 | $1.49 | $1.49 | 384,800 | — | — |
| 2024-03-01 | $1.53 | $1.53 | 388,600 | — | — |
| 2024-02-29 | $1.55 | $1.55 | 122,000 | — | — |
| 2024-02-28 | $1.53 | $1.53 | 333,400 | — | — |
| 2024-02-27 | $1.51 | $1.51 | 208,600 | — | — |
| 2024-02-26 | $1.51 | $1.51 | 209,100 | — | — |
| 2024-02-23 | $1.54 | $1.54 | 165,400 | — | — |
| 2024-02-22 | $1.52 | $1.52 | 200,100 | — | — |
| 2024-02-21 | $1.47 | $1.47 | 153,200 | — | — |
| 2024-02-20 | $1.48 | $1.48 | 296,000 | — | — |
| 2024-02-16 | $1.54 | $1.54 | 220,200 | — | — |
| 2024-02-15 | $1.48 | $1.48 | 200,800 | — | — |
| 2024-02-14 | $1.47 | $1.47 | 131,900 | — | — |
| 2024-02-13 | $1.45 | $1.45 | 253,600 | — | — |
| 2024-02-12 | $1.50 | $1.50 | 161,700 | — | — |
| 2024-02-09 | $1.48 | $1.48 | 230,400 | — | — |
| 2024-02-08 | $1.45 | $1.45 | 244,300 | — | — |
| 2024-02-07 | $1.48 | $1.48 | 146,500 | — | — |
| 2024-02-06 | $1.49 | $1.49 | 219,000 | — | — |
| 2024-02-05 | $1.44 | $1.44 | 369,800 | — | — |
| 2024-02-02 | $1.53 | $1.53 | 223,700 | — | — |
| 2024-02-01 | $1.57 | $1.57 | 107,100 | — | — |
| 2024-01-31 | $1.57 | $1.57 | 187,500 | — | — |
| 2024-01-30 | $1.60 | $1.60 | 392,400 | — | — |
| 2024-01-29 | $1.68 | $1.68 | 403,100 | — | — |
| 2024-01-26 | $1.63 | $1.63 | 247,800 | — | — |
| 2024-01-25 | $1.57 | $1.57 | 164,000 | — | — |
| 2024-01-24 | $1.55 | $1.55 | 469,800 | — | — |
| 2024-01-23 | $1.55 | $1.55 | 548,300 | — | — |
| 2024-01-22 | $1.56 | $1.56 | 376,100 | — | — |
| 2024-01-19 | $1.60 | $1.60 | 558,400 | — | — |
| 2024-01-18 | $1.63 | $1.63 | 535,500 | — | — |
| 2024-01-17 | $1.66 | $1.66 | 339,300 | — | — |
| 2024-01-16 | $1.63 | $1.63 | 720,100 | — | — |
| 2024-01-12 | $1.73 | $1.73 | 598,300 | — | — |
| 2024-01-11 | $1.71 | $1.71 | 682,400 | — | — |
| 2024-01-10 | $1.72 | $1.72 | 924,900 | — | — |
| 2024-01-09 | $1.74 | $1.74 | 368,800 | — | — |
| 2024-01-08 | $1.71 | $1.71 | 1,518,100 | — | — |
| 2024-01-05 | $1.68 | $1.68 | 159,300 | — | — |
| 2024-01-04 | $1.71 | $1.71 | 302,300 | — | — |
| 2024-01-03 | $1.67 | $1.67 | 211,300 | — | — |
| 2024-01-02 | $1.68 | $1.68 | 898,100 | — | — |