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
- 2023-01-25 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 | $2.16 | $2.30 | 81,200 | — | — |
| 2024-12-30 | $2.18 | $2.32 | 103,800 | — | — |
| 2024-12-27 | $2.05 | $2.18 | 95,100 | — | — |
| 2024-12-26 | $2.08 | $2.21 | 44,300 | — | — |
| 2024-12-24 | $2.02 | $2.15 | 281,200 | — | — |
| 2024-12-23 | $1.89 | $2.01 | 38,900 | — | — |
| 2024-12-20 | $1.94 | $2.06 | 52,400 | — | — |
| 2024-12-19 | $1.94 | $2.06 | 364,900 | — | — |
| 2024-12-18 | $2.07 | $2.20 | 105,600 | — | — |
| 2024-12-17 | $2.13 | $2.27 | 160,600 | — | — |
| 2024-12-16 | $2.35 | $2.50 | 96,700 | — | — |
| 2024-12-13 | $2.51 | $2.67 | 116,900 | — | — |
| 2024-12-12 | $2.77 | $2.95 | 78,400 | — | — |
| 2024-12-11 | $2.77 | $2.95 | 49,800 | — | — |
| 2024-12-10 | $2.85 | $3.03 | 48,400 | — | — |
| 2024-12-09 | $3.00 | $3.19 | 260,500 | — | — |
| 2024-12-06 | $2.82 | $3.00 | 93,200 | — | — |
| 2024-12-05 | $2.91 | $3.10 | 43,400 | — | — |
| 2024-12-04 | $3.08 | $3.28 | 62,800 | — | — |
| 2024-12-03 | $2.82 | $3.00 | 36,800 | — | — |
| 2024-12-02 | $2.84 | $3.02 | 87,700 | — | — |
| 2024-11-29 | $2.68 | $2.85 | 73,100 | — | — |
| 2024-11-27 | $2.85 | $3.03 | 305,100 | — | — |
| 2024-11-26 | $3.28 | $3.49 | 229,800 | — | — |
| 2024-11-25 | $2.79 | $2.97 | 40,800 | — | — |
| 2024-11-22 | $2.80 | $2.98 | 29,000 | — | — |
| 2024-11-21 | $2.80 | $2.98 | 23,100 | — | — |
| 2024-11-20 | $2.81 | $2.99 | 75,000 | — | — |
| 2024-11-19 | $2.83 | $3.01 | 105,300 | — | — |
| 2024-11-18 | $2.82 | $3.00 | 124,100 | — | — |
| 2024-11-15 | $2.80 | $2.98 | 82,800 | — | — |
| 2024-11-14 | $2.65 | $2.82 | 81,600 | — | — |
| 2024-11-13 | $3.05 | $3.24 | 60,900 | — | — |
| 2024-11-12 | $3.16 | $3.36 | 29,200 | — | — |
| 2024-11-11 | $3.15 | $3.35 | 172,300 | — | — |
| 2024-11-08 | $3.34 | $3.55 | 68,700 | — | — |
| 2024-11-07 | $3.38 | $3.60 | 107,200 | — | — |
| 2024-11-06 | $3.15 | $3.35 | 91,900 | — | — |
| 2024-11-05 | $3.40 | $3.62 | 72,900 | — | — |
| 2024-11-04 | $3.33 | $3.54 | 170,900 | — | — |
| 2024-11-01 | $3.11 | $3.31 | 199,000 | — | — |
| 2024-10-31 | $3.17 | $3.37 | 35,800 | — | — |
| 2024-10-30 | $3.34 | $3.55 | 123,900 | — | — |
| 2024-10-29 | $3.36 | $3.36 | 277,300 | — | — |
| 2024-10-28 | $3.45 | $3.45 | 272,400 | — | — |
| 2024-10-25 | $2.68 | $2.68 | 47,700 | — | — |
| 2024-10-24 | $2.80 | $2.80 | 36,800 | — | — |
| 2024-10-23 | $2.86 | $2.86 | 118,300 | — | — |
| 2024-10-22 | $3.15 | $3.15 | 168,500 | — | — |
| 2024-10-21 | $2.95 | $2.95 | 209,600 | — | — |
| 2024-10-18 | $3.28 | $3.28 | 213,500 | — | — |
| 2024-10-17 | $3.33 | $3.33 | 147,800 | — | — |
| 2024-10-16 | $3.54 | $3.54 | 179,700 | — | — |
| 2024-10-15 | $3.54 | $3.53 | 705,300 | — | — |
| 2024-10-14 | $3.70 | $3.70 | 328,400 | — | — |
| 2024-10-11 | $3.57 | $3.57 | 203,200 | — | — |
| 2024-10-10 | $3.43 | $3.43 | 288,900 | — | — |
| 2024-10-09 | $3.50 | $3.50 | 455,200 | — | — |
| 2024-10-08 | $4.00 | $4.00 | 703,600 | — | — |
| 2024-10-07 | $4.66 | $4.66 | 9,920,400 | — | — |
| 2024-10-04 | $3.72 | $3.72 | 398,200 | — | — |
| 2024-10-03 | $3.18 | $3.18 | 463,700 | — | — |
| 2024-10-02 | $3.85 | $3.85 | 1,200,900 | — | — |
| 2024-10-01 | $2.97 | $2.97 | 1,110,100 | — | — |
| 2024-09-30 | $2.32 | $2.32 | 578,800 | — | — |
| 2024-09-27 | $1.84 | $1.84 | 109,100 | — | — |
| 2024-09-26 | $1.99 | $1.99 | 126,200 | — | — |
| 2024-09-25 | $1.87 | $1.87 | 27,300 | — | — |
| 2024-09-24 | $1.90 | $1.90 | 103,800 | — | — |
| 2024-09-23 | $1.80 | $1.80 | 14,200 | — | — |
| 2024-09-20 | $1.85 | $1.85 | 60,400 | — | — |
| 2024-09-19 | $1.75 | $1.75 | 89,800 | — | — |
| 2024-09-18 | $1.83 | $1.83 | 152,800 | — | — |
| 2024-09-17 | $1.64 | $1.64 | 9,400 | — | — |
| 2024-09-16 | $1.63 | $1.63 | 65,600 | — | — |
| 2024-09-13 | $1.69 | $1.69 | 11,900 | — | — |
| 2024-09-12 | $1.65 | $1.65 | 13,500 | — | — |
| 2024-09-11 | $1.71 | $1.71 | 15,400 | — | — |
| 2024-09-10 | $1.70 | $1.70 | 5,800 | — | — |
| 2024-09-09 | $1.67 | $1.67 | 26,400 | — | — |
| 2024-09-06 | $1.68 | $1.68 | 14,000 | — | — |
| 2024-09-05 | $1.69 | $1.69 | 7,200 | — | — |
| 2024-09-04 | $1.70 | $1.70 | 15,100 | — | — |
| 2024-09-03 | $1.70 | $1.70 | 24,100 | — | — |
| 2024-08-30 | $1.74 | $1.74 | 95,700 | — | — |
| 2024-08-29 | $1.78 | $1.78 | 98,900 | — | — |
| 2024-08-28 | $1.82 | $1.82 | 365,900 | — | — |
| 2024-08-27 | $1.71 | $1.71 | 12,100 | — | — |
| 2024-08-26 | $1.73 | $1.73 | 7,300 | — | — |
| 2024-08-23 | $1.75 | $1.75 | 7,500 | — | — |
| 2024-08-22 | $1.74 | $1.74 | 2,500 | — | — |
| 2024-08-21 | $1.79 | $1.79 | 31,900 | — | — |
| 2024-08-20 | $1.75 | $1.75 | 46,400 | — | — |
| 2024-08-19 | $1.67 | $1.67 | 17,600 | — | — |
| 2024-08-16 | $1.74 | $1.74 | 69,000 | — | — |
| 2024-08-15 | $1.61 | $1.61 | 12,400 | — | — |
| 2024-08-14 | $1.59 | $1.59 | 35,600 | — | — |
| 2024-08-13 | $1.62 | $1.62 | 4,800 | — | — |
| 2024-08-12 | $1.65 | $1.65 | 10,000 | — | — |
| 2024-08-09 | $1.69 | $1.69 | 12,000 | — | — |
| 2024-08-08 | $1.64 | $1.64 | 9,200 | — | — |
| 2024-08-07 | $1.67 | $1.67 | 48,700 | — | — |
| 2024-08-06 | $1.66 | $1.66 | 9,000 | — | — |
| 2024-08-05 | $1.63 | $1.63 | 39,800 | — | — |
| 2024-08-02 | $1.68 | $1.68 | 10,000 | — | — |
| 2024-08-01 | $1.70 | $1.70 | 7,600 | — | — |
| 2024-07-31 | $1.74 | $1.74 | 22,200 | — | — |
| 2024-07-30 | $1.65 | $1.65 | 62,400 | — | — |
| 2024-07-29 | $1.77 | $1.77 | 12,200 | — | — |
| 2024-07-26 | $1.81 | $1.81 | 129,300 | — | — |
| 2024-07-25 | $1.69 | $1.69 | 31,200 | — | — |
| 2024-07-24 | $1.65 | $1.65 | 30,000 | — | — |
| 2024-07-23 | $1.70 | $1.70 | 15,000 | — | — |
| 2024-07-22 | $1.68 | $1.68 | 20,700 | — | — |
| 2024-07-19 | $1.66 | $1.66 | 16,900 | — | — |
| 2024-07-18 | $1.70 | $1.70 | 18,900 | — | — |
| 2024-07-17 | $1.70 | $1.70 | 18,200 | — | — |
| 2024-07-16 | $1.71 | $1.71 | 36,800 | — | — |
| 2024-07-15 | $1.73 | $1.73 | 97,900 | — | — |
| 2024-07-12 | $1.79 | $1.79 | 91,500 | — | — |
| 2024-07-11 | $1.72 | $1.72 | 42,300 | — | — |
| 2024-07-10 | $1.68 | $1.68 | 70,600 | — | — |
| 2024-07-09 | $1.67 | $1.67 | 59,000 | — | — |
| 2024-07-08 | $1.65 | $1.65 | 37,300 | — | — |
| 2024-07-05 | $1.66 | $1.66 | 65,000 | — | — |
| 2024-07-03 | $1.66 | $1.66 | 45,400 | — | — |
| 2024-07-02 | $1.71 | $1.71 | 70,000 | — | — |
| 2024-07-01 | $1.63 | $1.63 | 113,000 | — | — |
| 2024-06-28 | $1.65 | $1.65 | 101,900 | — | — |
| 2024-06-27 | $1.67 | $1.67 | 156,400 | — | — |
| 2024-06-26 | $1.64 | $1.64 | 58,400 | — | — |
| 2024-06-25 | $1.61 | $1.61 | 42,700 | — | — |
| 2024-06-24 | $1.65 | $1.65 | 48,500 | — | — |
| 2024-06-21 | $1.60 | $1.60 | 154,700 | — | — |
| 2024-06-20 | $1.61 | $1.61 | 67,000 | — | — |
| 2024-06-18 | $1.67 | $1.67 | 220,100 | — | — |
| 2024-06-17 | $1.56 | $1.56 | 217,500 | — | — |
| 2024-06-14 | $1.57 | $1.57 | 107,500 | — | — |
| 2024-06-13 | $1.64 | $1.64 | 327,200 | — | — |
| 2024-06-12 | $1.62 | $1.62 | 540,900 | — | — |
| 2024-06-11 | $1.57 | $1.57 | 7,631,800 | — | — |
| 2024-06-10 | $1.63 | $1.63 | 181,100 | — | — |
| 2024-06-07 | $1.67 | $1.67 | 684,300 | — | — |
| 2024-06-06 | $2.26 | $2.26 | 139,700 | — | — |
| 2024-06-05 | $2.62 | $2.62 | 25,700 | — | — |
| 2024-06-04 | $2.60 | $2.60 | 29,700 | — | — |
| 2024-06-03 | $2.70 | $2.70 | 32,300 | — | — |
| 2024-05-31 | $2.61 | $2.61 | 38,700 | — | — |
| 2024-05-30 | $2.68 | $2.68 | 36,200 | — | — |
| 2024-05-29 | $2.62 | $2.62 | 89,000 | — | — |
| 2024-05-28 | $2.55 | $2.55 | 138,800 | — | — |
| 2024-05-24 | $2.27 | $2.27 | 37,800 | — | — |
| 2024-05-23 | $2.23 | $2.23 | 73,900 | — | — |
| 2024-05-22 | $2.25 | $2.25 | 71,600 | — | — |
| 2024-05-21 | $2.63 | $2.63 | 32,600 | — | — |
| 2024-05-20 | $2.51 | $2.51 | 316,600 | — | — |
| 2024-05-17 | $2.67 | $2.67 | 56,200 | — | — |
| 2024-05-16 | $2.85 | $2.85 | 184,900 | — | — |
| 2024-05-15 | $3.08 | $3.08 | 23,800 | — | — |
| 2024-05-14 | $3.09 | $3.09 | 70,000 | — | — |
| 2024-05-13 | $3.09 | $3.09 | 84,600 | — | — |
| 2024-05-10 | $3.43 | $3.43 | 179,400 | — | — |
| 2024-05-09 | $3.30 | $3.30 | 134,400 | — | — |
| 2024-05-08 | $3.01 | $3.01 | 90,000 | — | — |
| 2024-05-07 | $3.19 | $3.19 | 10,900 | — | — |
| 2024-05-06 | $3.20 | $3.20 | 48,900 | — | — |
| 2024-05-03 | $3.15 | $3.15 | 117,400 | — | — |
| 2024-05-02 | $3.16 | $3.16 | 70,800 | — | — |
| 2024-05-01 | $3.13 | $3.13 | 99,600 | — | — |
| 2024-04-30 | $3.01 | $3.01 | 59,600 | — | — |
| 2024-04-29 | $3.39 | $3.39 | 61,300 | — | — |
| 2024-04-26 | $3.43 | $3.43 | 62,900 | — | — |
| 2024-04-25 | $3.30 | $3.30 | 83,100 | — | — |
| 2024-04-24 | $3.37 | $3.37 | 56,900 | — | — |
| 2024-04-23 | $3.31 | $3.31 | 68,800 | — | — |
| 2024-04-22 | $3.28 | $3.28 | 153,800 | — | — |
| 2024-04-19 | $3.35 | $3.35 | 116,900 | — | — |
| 2024-04-18 | $3.49 | $3.49 | 67,800 | — | — |
| 2024-04-17 | $3.52 | $3.52 | 266,300 | — | — |
| 2024-04-16 | $3.27 | $3.27 | 136,700 | — | — |
| 2024-04-15 | $3.24 | $3.24 | 212,300 | — | — |
| 2024-04-12 | $3.36 | $3.36 | 178,800 | — | — |
| 2024-04-11 | $3.47 | $3.47 | 134,300 | — | — |
| 2024-04-10 | $3.69 | $3.69 | 82,300 | — | — |
| 2024-04-09 | $3.63 | $3.63 | 65,400 | — | — |
| 2024-04-08 | $3.63 | $3.63 | 149,800 | — | — |
| 2024-04-05 | $3.84 | $3.84 | 163,900 | — | — |
| 2024-04-04 | $3.99 | $3.99 | 70,400 | — | — |
| 2024-04-03 | $3.90 | $3.90 | 143,700 | — | — |
| 2024-04-02 | $4.15 | $4.15 | 190,500 | — | — |
| 2024-04-01 | $4.10 | $4.10 | 258,100 | — | — |
| 2024-03-28 | $4.09 | $4.09 | 237,100 | — | — |
| 2024-03-27 | $4.20 | $4.20 | 196,300 | — | — |
| 2024-03-26 | $4.19 | $4.19 | 229,900 | — | — |
| 2024-03-25 | $4.14 | $4.14 | 405,800 | — | — |
| 2024-03-22 | $3.76 | $3.76 | 176,000 | — | — |
| 2024-03-21 | $3.75 | $3.75 | 303,700 | — | — |
| 2024-03-20 | $3.60 | $3.60 | 198,300 | — | — |
| 2024-03-19 | $3.25 | $3.25 | 202,400 | — | — |
| 2024-03-18 | $3.40 | $3.40 | 473,000 | — | — |
| 2024-03-15 | $3.01 | $3.01 | 443,900 | — | — |
| 2024-03-14 | $2.93 | $2.93 | 87,200 | — | — |
| 2024-03-13 | $2.80 | $2.80 | 77,900 | — | — |
| 2024-03-12 | $2.76 | $2.76 | 45,100 | — | — |
| 2024-03-11 | $2.90 | $2.90 | 134,700 | — | — |
| 2024-03-08 | $2.71 | $2.71 | 312,900 | — | — |
| 2024-03-07 | $2.80 | $2.80 | 1,200,100 | — | — |
| 2024-03-06 | $3.04 | $3.04 | 83,500 | — | — |
| 2024-03-05 | $3.12 | $3.12 | 91,500 | — | — |
| 2024-03-04 | $3.41 | $3.41 | 53,000 | — | — |
| 2024-03-01 | $3.54 | $3.54 | 61,000 | — | — |
| 2024-02-29 | $3.53 | $3.53 | 22,300 | — | — |
| 2024-02-28 | $3.48 | $3.48 | 82,700 | — | — |
| 2024-02-27 | $3.65 | $3.65 | 137,400 | — | — |
| 2024-02-26 | $3.27 | $3.27 | 109,900 | — | — |
| 2024-02-23 | $3.30 | $3.30 | 78,200 | — | — |
| 2024-02-22 | $3.41 | $3.41 | 56,600 | — | — |
| 2024-02-21 | $3.53 | $3.53 | 107,200 | — | — |
| 2024-02-20 | $3.57 | $3.57 | 288,100 | — | — |
| 2024-02-16 | $3.52 | $3.52 | 65,300 | — | — |
| 2024-02-15 | $3.54 | $3.54 | 97,100 | — | — |
| 2024-02-14 | $3.32 | $3.32 | 120,800 | — | — |
| 2024-02-13 | $3.48 | $3.48 | 81,700 | — | — |
| 2024-02-12 | $3.55 | $3.55 | 153,000 | — | — |
| 2024-02-09 | $3.62 | $3.62 | 199,100 | — | — |
| 2024-02-08 | $3.81 | $3.81 | 136,100 | — | — |
| 2024-02-07 | $3.85 | $3.85 | 121,300 | — | — |
| 2024-02-06 | $3.90 | $3.90 | 91,100 | — | — |
| 2024-02-05 | $3.84 | $3.84 | 98,000 | — | — |
| 2024-02-02 | $3.92 | $3.92 | 128,600 | — | — |
| 2024-02-01 | $4.04 | $4.04 | 186,200 | — | — |
| 2024-01-31 | $3.87 | $3.87 | 89,100 | — | — |
| 2024-01-30 | $4.02 | $4.02 | 249,900 | — | — |
| 2024-01-29 | $4.27 | $4.27 | 539,800 | — | — |
| 2024-01-26 | $3.32 | $3.32 | 378,000 | — | — |
| 2024-01-25 | $3.02 | $3.02 | 160,300 | — | — |
| 2024-01-24 | $2.65 | $2.65 | 114,200 | — | — |
| 2024-01-23 | $2.53 | $2.53 | 84,900 | — | — |
| 2024-01-22 | $2.50 | $2.50 | 262,600 | — | — |
| 2024-01-19 | $2.28 | $2.28 | 384,300 | — | — |
| 2024-01-18 | $2.39 | $2.39 | 574,100 | — | — |
| 2024-01-17 | $3.04 | $3.04 | 415,100 | — | — |
| 2024-01-16 | $2.77 | $2.77 | 950,300 | — | — |
| 2024-01-12 | $2.65 | $2.65 | 554,900 | — | — |
| 2024-01-11 | $2.24 | $2.24 | 271,200 | — | — |
| 2024-01-10 | $2.15 | $2.15 | 226,000 | — | — |
| 2024-01-09 | $2.22 | $2.22 | 856,000 | — | — |
| 2024-01-08 | $2.00 | $2.00 | 3,845,400 | — | — |
| 2024-01-05 | $1.69 | $1.69 | 103,300 | — | — |
| 2024-01-04 | $1.58 | $1.58 | 170,300 | — | — |
| 2024-01-03 | $1.43 | $1.43 | 51,700 | — | — |
| 2024-01-02 | $1.57 | $1.57 | 14,300 | — | — |