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
- 2022-07-15 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 | $2.96 | $2.96 | 1,898,900 | — | — |
| 2024-12-30 | $2.86 | $2.86 | 550,000 | — | — |
| 2024-12-27 | $2.78 | $2.78 | 447,600 | — | — |
| 2024-12-26 | $2.68 | $2.68 | 209,400 | — | — |
| 2024-12-24 | $2.73 | $2.73 | 276,300 | — | — |
| 2024-12-23 | $2.63 | $2.63 | 157,300 | — | — |
| 2024-12-20 | $2.61 | $2.61 | 242,200 | — | — |
| 2024-12-19 | $2.58 | $2.58 | 227,100 | — | — |
| 2024-12-18 | $2.65 | $2.65 | 363,700 | — | — |
| 2024-12-17 | $2.79 | $2.79 | 572,000 | — | — |
| 2024-12-16 | $2.75 | $2.75 | 400,600 | — | — |
| 2024-12-13 | $2.80 | $2.80 | 229,700 | — | — |
| 2024-12-12 | $2.93 | $2.93 | 386,000 | — | — |
| 2024-12-11 | $2.93 | $2.93 | 257,500 | — | — |
| 2024-12-10 | $2.98 | $2.98 | 230,800 | — | — |
| 2024-12-09 | $3.00 | $3.00 | 798,200 | — | — |
| 2024-12-06 | $2.96 | $2.96 | 205,500 | — | — |
| 2024-12-05 | $2.95 | $2.95 | 296,200 | — | — |
| 2024-12-04 | $3.01 | $3.01 | 251,100 | — | — |
| 2024-12-03 | $3.09 | $3.09 | 210,700 | — | — |
| 2024-12-02 | $3.15 | $3.15 | 402,600 | — | — |
| 2024-11-29 | $3.03 | $3.03 | 72,300 | — | — |
| 2024-11-27 | $2.99 | $2.99 | 236,300 | — | — |
| 2024-11-26 | $2.93 | $2.93 | 195,700 | — | — |
| 2024-11-25 | $3.10 | $3.10 | 302,500 | — | — |
| 2024-11-22 | $2.98 | $2.98 | 362,700 | — | — |
| 2024-11-21 | $3.00 | $3.00 | 218,300 | — | — |
| 2024-11-20 | $2.89 | $2.89 | 201,000 | — | — |
| 2024-11-19 | $2.97 | $2.97 | 632,600 | — | — |
| 2024-11-18 | $2.72 | $2.72 | 317,200 | — | — |
| 2024-11-15 | $2.74 | $2.74 | 327,800 | — | — |
| 2024-11-14 | $2.83 | $2.83 | 324,700 | — | — |
| 2024-11-13 | $2.90 | $2.90 | 363,800 | — | — |
| 2024-11-12 | $2.98 | $2.98 | 282,000 | — | — |
| 2024-11-11 | $2.99 | $2.99 | 455,300 | — | — |
| 2024-11-08 | $3.07 | $3.07 | 310,700 | — | — |
| 2024-11-07 | $3.17 | $3.17 | 339,800 | — | — |
| 2024-11-06 | $3.14 | $3.14 | 403,200 | — | — |
| 2024-11-05 | $3.13 | $3.13 | 214,400 | — | — |
| 2024-11-04 | $3.02 | $3.02 | 249,600 | — | — |
| 2024-11-01 | $3.10 | $3.10 | 179,700 | — | — |
| 2024-10-31 | $3.15 | $3.15 | 521,700 | — | — |
| 2024-10-30 | $3.45 | $3.45 | 234,400 | — | — |
| 2024-10-29 | $3.53 | $3.53 | 473,900 | — | — |
| 2024-10-28 | $3.46 | $3.46 | 182,300 | — | — |
| 2024-10-25 | $3.40 | $3.40 | 252,500 | — | — |
| 2024-10-24 | $3.62 | $3.62 | 291,100 | — | — |
| 2024-10-23 | $3.37 | $3.37 | 316,500 | — | — |
| 2024-10-22 | $3.57 | $3.57 | 138,200 | — | — |
| 2024-10-21 | $3.58 | $3.58 | 322,300 | — | — |
| 2024-10-18 | $3.64 | $3.64 | 404,000 | — | — |
| 2024-10-17 | $3.59 | $3.59 | 421,500 | — | — |
| 2024-10-16 | $3.53 | $3.53 | 365,000 | — | — |
| 2024-10-15 | $3.58 | $3.58 | 636,700 | — | — |
| 2024-10-14 | $3.84 | $3.84 | 590,000 | — | — |
| 2024-10-11 | $4.09 | $4.09 | 499,200 | — | — |
| 2024-10-10 | $4.06 | $4.06 | 849,900 | — | — |
| 2024-10-09 | $4.46 | $4.46 | 731,300 | — | — |
| 2024-10-08 | $4.44 | $4.44 | 1,899,800 | — | — |
| 2024-10-07 | $5.21 | $5.21 | 5,671,600 | — | — |
| 2024-10-04 | $4.36 | $4.36 | 3,884,700 | — | — |
| 2024-10-03 | $5.22 | $5.22 | 47,955,900 | — | — |
| 2024-10-02 | $3.91 | $3.91 | 9,656,700 | — | — |
| 2024-10-01 | $3.20 | $3.20 | 251,300 | — | — |
| 2024-09-30 | $3.38 | $3.38 | 667,500 | — | — |
| 2024-09-27 | $3.57 | $3.57 | 894,600 | — | — |
| 2024-09-26 | $3.29 | $3.29 | 217,300 | — | — |
| 2024-09-25 | $3.16 | $3.16 | 221,600 | — | — |
| 2024-09-24 | $3.30 | $3.30 | 954,900 | — | — |
| 2024-09-23 | $2.92 | $2.92 | 44,900 | — | — |
| 2024-09-20 | $2.98 | $2.98 | 82,100 | — | — |
| 2024-09-19 | $2.98 | $2.98 | 170,700 | — | — |
| 2024-09-18 | $2.93 | $2.93 | 69,100 | — | — |
| 2024-09-17 | $2.98 | $2.98 | 169,100 | — | — |
| 2024-09-16 | $2.81 | $2.81 | 66,200 | — | — |
| 2024-09-13 | $2.80 | $2.80 | 67,300 | — | — |
| 2024-09-12 | $2.76 | $2.76 | 154,300 | — | — |
| 2024-09-11 | $2.72 | $2.72 | 86,100 | — | — |
| 2024-09-10 | $2.69 | $2.69 | 88,700 | — | — |
| 2024-09-09 | $2.67 | $2.67 | 117,600 | — | — |
| 2024-09-06 | $2.68 | $2.68 | 99,700 | — | — |
| 2024-09-05 | $2.74 | $2.74 | 110,500 | — | — |
| 2024-09-04 | $2.74 | $2.74 | 143,000 | — | — |
| 2024-09-03 | $2.79 | $2.79 | 109,500 | — | — |
| 2024-08-30 | $2.97 | $2.97 | 149,100 | — | — |
| 2024-08-29 | $2.89 | $2.89 | 68,900 | — | — |
| 2024-08-28 | $2.87 | $2.87 | 134,900 | — | — |
| 2024-08-27 | $2.84 | $2.84 | 101,100 | — | — |
| 2024-08-26 | $2.94 | $2.94 | 51,700 | — | — |
| 2024-08-23 | $2.96 | $2.96 | 107,100 | — | — |
| 2024-08-22 | $2.94 | $2.94 | 106,600 | — | — |
| 2024-08-21 | $3.00 | $3.00 | 151,400 | — | — |
| 2024-08-20 | $2.91 | $2.91 | 77,400 | — | — |
| 2024-08-19 | $2.95 | $2.95 | 108,900 | — | — |
| 2024-08-16 | $2.99 | $2.99 | 118,600 | — | — |
| 2024-08-15 | $2.95 | $2.95 | 81,700 | — | — |
| 2024-08-14 | $2.83 | $2.83 | 128,500 | — | — |
| 2024-08-13 | $2.95 | $2.95 | 181,600 | — | — |
| 2024-08-12 | $2.80 | $2.80 | 74,000 | — | — |
| 2024-08-09 | $2.78 | $2.78 | 154,100 | — | — |
| 2024-08-08 | $2.86 | $2.86 | 132,100 | — | — |
| 2024-08-07 | $2.82 | $2.82 | 105,700 | — | — |
| 2024-08-06 | $2.85 | $2.85 | 176,100 | — | — |
| 2024-08-05 | $2.85 | $2.85 | 228,000 | — | — |
| 2024-08-02 | $3.06 | $3.06 | 283,000 | — | — |
| 2024-08-01 | $3.36 | $3.36 | 223,400 | — | — |
| 2024-07-31 | $3.22 | $3.22 | 73,100 | — | — |
| 2024-07-30 | $3.26 | $3.26 | 138,000 | — | — |
| 2024-07-29 | $3.25 | $3.25 | 134,400 | — | — |
| 2024-07-26 | $3.40 | $3.40 | 153,800 | — | — |
| 2024-07-25 | $3.32 | $3.32 | 99,900 | — | — |
| 2024-07-24 | $3.30 | $3.30 | 190,300 | — | — |
| 2024-07-23 | $3.46 | $3.46 | 308,700 | — | — |
| 2024-07-22 | $3.30 | $3.30 | 84,100 | — | — |
| 2024-07-19 | $3.23 | $3.23 | 162,900 | — | — |
| 2024-07-18 | $3.35 | $3.35 | 224,000 | — | — |
| 2024-07-17 | $3.54 | $3.54 | 163,200 | — | — |
| 2024-07-16 | $3.63 | $3.63 | 153,400 | — | — |
| 2024-07-15 | $3.59 | $3.59 | 131,200 | — | — |
| 2024-07-12 | $3.61 | $3.61 | 275,100 | — | — |
| 2024-07-11 | $3.68 | $3.68 | 285,500 | — | — |
| 2024-07-10 | $3.60 | $3.60 | 148,200 | — | — |
| 2024-07-09 | $3.62 | $3.62 | 136,600 | — | — |
| 2024-07-08 | $3.62 | $3.62 | 286,600 | — | — |
| 2024-07-05 | $3.53 | $3.53 | 141,200 | — | — |
| 2024-07-03 | $3.59 | $3.59 | 84,600 | — | — |
| 2024-07-02 | $3.69 | $3.69 | 229,800 | — | — |
| 2024-07-01 | $3.57 | $3.57 | 82,100 | — | — |
| 2024-06-28 | $3.61 | $3.61 | 109,300 | — | — |
| 2024-06-27 | $3.71 | $3.71 | 146,000 | — | — |
| 2024-06-26 | $3.67 | $3.67 | 124,500 | — | — |
| 2024-06-25 | $3.72 | $3.72 | 119,200 | — | — |
| 2024-06-24 | $3.75 | $3.75 | 528,700 | — | — |
| 2024-06-21 | $3.65 | $3.65 | 109,100 | — | — |
| 2024-06-20 | $3.56 | $3.56 | 156,500 | — | — |
| 2024-06-18 | $3.57 | $3.57 | 144,200 | — | — |
| 2024-06-17 | $3.66 | $3.66 | 132,800 | — | — |
| 2024-06-14 | $3.75 | $3.75 | 234,500 | — | — |
| 2024-06-13 | $3.63 | $3.63 | 101,100 | — | — |
| 2024-06-12 | $3.71 | $3.71 | 90,400 | — | — |
| 2024-06-11 | $3.75 | $3.75 | 293,200 | — | — |
| 2024-06-10 | $3.56 | $3.56 | 189,700 | — | — |
| 2024-06-07 | $3.56 | $3.56 | 494,600 | — | — |
| 2024-06-06 | $3.89 | $3.89 | 154,600 | — | — |
| 2024-06-05 | $3.78 | $3.78 | 372,300 | — | — |
| 2024-06-04 | $3.96 | $3.96 | 188,100 | — | — |
| 2024-06-03 | $4.00 | $4.00 | 446,300 | — | — |
| 2024-05-31 | $4.02 | $4.02 | 683,600 | — | — |
| 2024-05-30 | $3.73 | $3.73 | 104,100 | — | — |
| 2024-05-29 | $3.67 | $3.67 | 167,600 | — | — |
| 2024-05-28 | $3.79 | $3.79 | 219,200 | — | — |
| 2024-05-24 | $3.88 | $3.88 | 147,200 | — | — |
| 2024-05-23 | $3.76 | $3.76 | 386,400 | — | — |
| 2024-05-22 | $4.06 | $4.06 | 275,400 | — | — |
| 2024-05-21 | $4.04 | $4.04 | 372,000 | — | — |
| 2024-05-20 | $4.13 | $4.13 | 669,700 | — | — |
| 2024-05-17 | $4.08 | $4.08 | 2,668,100 | — | — |
| 2024-05-16 | $3.80 | $3.80 | 423,100 | — | — |
| 2024-05-15 | $3.77 | $3.77 | 780,400 | — | — |
| 2024-05-14 | $4.10 | $4.10 | 4,253,400 | — | — |
| 2024-05-13 | $3.63 | $3.63 | 420,600 | — | — |
| 2024-05-10 | $3.62 | $3.62 | 471,100 | — | — |
| 2024-05-09 | $3.38 | $3.38 | 87,600 | — | — |
| 2024-05-08 | $3.44 | $3.44 | 99,700 | — | — |
| 2024-05-07 | $3.36 | $3.36 | 201,300 | — | — |
| 2024-05-06 | $3.60 | $3.60 | 175,400 | — | — |
| 2024-05-03 | $3.67 | $3.67 | 330,100 | — | — |
| 2024-05-02 | $3.56 | $3.56 | 292,500 | — | — |
| 2024-05-01 | $3.64 | $3.64 | 1,167,500 | — | — |
| 2024-04-30 | $3.29 | $3.29 | 115,400 | — | — |
| 2024-04-29 | $3.37 | $3.37 | 185,500 | — | — |
| 2024-04-26 | $3.24 | $3.24 | 129,800 | — | — |
| 2024-04-25 | $3.23 | $3.23 | 148,800 | — | — |
| 2024-04-24 | $3.36 | $3.36 | 587,700 | — | — |
| 2024-04-23 | $3.12 | $3.12 | 155,100 | — | — |
| 2024-04-22 | $3.08 | $3.08 | 153,600 | — | — |
| 2024-04-19 | $3.08 | $3.08 | 208,100 | — | — |
| 2024-04-18 | $3.08 | $3.08 | 368,900 | — | — |
| 2024-04-17 | $3.20 | $3.20 | 418,100 | — | — |
| 2024-04-16 | $3.21 | $3.21 | 477,200 | — | — |
| 2024-04-15 | $3.13 | $3.13 | 702,300 | — | — |
| 2024-04-12 | $3.36 | $3.36 | 3,914,100 | — | — |
| 2024-04-11 | $3.17 | $3.17 | 3,250,600 | — | — |
| 2024-04-10 | $3.07 | $3.07 | 237,600 | — | — |
| 2024-04-09 | $3.06 | $3.06 | 144,900 | — | — |
| 2024-04-08 | $3.06 | $3.06 | 446,500 | — | — |
| 2024-04-05 | $3.10 | $3.10 | 383,800 | — | — |
| 2024-04-04 | $3.06 | $3.06 | 263,800 | — | — |
| 2024-04-03 | $3.06 | $3.06 | 354,200 | — | — |
| 2024-04-02 | $3.20 | $3.20 | 251,100 | — | — |
| 2024-04-01 | $3.31 | $3.31 | 309,700 | — | — |
| 2024-03-28 | $3.39 | $3.39 | 421,500 | — | — |
| 2024-03-27 | $3.40 | $3.40 | 235,700 | — | — |
| 2024-03-26 | $3.44 | $3.44 | 216,100 | — | — |
| 2024-03-25 | $3.51 | $3.51 | 203,400 | — | — |
| 2024-03-22 | $3.49 | $3.49 | 241,700 | — | — |
| 2024-03-21 | $3.76 | $3.76 | 767,900 | — | — |
| 2024-03-20 | $3.55 | $3.55 | 141,600 | — | — |
| 2024-03-19 | $3.46 | $3.46 | 224,700 | — | — |
| 2024-03-18 | $3.50 | $3.50 | 172,100 | — | — |
| 2024-03-15 | $3.56 | $3.56 | 175,900 | — | — |
| 2024-03-14 | $3.53 | $3.53 | 574,800 | — | — |
| 2024-03-13 | $3.71 | $3.71 | 555,500 | — | — |
| 2024-03-12 | $3.63 | $3.63 | 233,300 | — | — |
| 2024-03-11 | $3.69 | $3.69 | 250,100 | — | — |
| 2024-03-08 | $3.67 | $3.67 | 192,700 | — | — |
| 2024-03-07 | $3.68 | $3.68 | 371,300 | — | — |
| 2024-03-06 | $3.74 | $3.74 | 354,500 | — | — |
| 2024-03-05 | $3.70 | $3.70 | 438,100 | — | — |
| 2024-03-04 | $3.72 | $3.72 | 339,700 | — | — |
| 2024-03-01 | $3.88 | $3.88 | 199,000 | — | — |
| 2024-02-29 | $3.97 | $3.97 | 522,800 | — | — |
| 2024-02-28 | $3.80 | $3.80 | 189,900 | — | — |
| 2024-02-27 | $3.89 | $3.89 | 293,200 | — | — |
| 2024-02-26 | $3.84 | $3.84 | 207,500 | — | — |
| 2024-02-23 | $3.80 | $3.80 | 371,000 | — | — |
| 2024-02-22 | $3.77 | $3.77 | 255,200 | — | — |
| 2024-02-21 | $3.89 | $3.89 | 366,100 | — | — |
| 2024-02-20 | $3.78 | $3.78 | 516,100 | — | — |
| 2024-02-16 | $3.90 | $3.90 | 597,500 | — | — |
| 2024-02-15 | $3.97 | $3.97 | 381,200 | — | — |
| 2024-02-14 | $3.96 | $3.96 | 698,900 | — | — |
| 2024-02-13 | $3.82 | $3.82 | 581,800 | — | — |
| 2024-02-12 | $4.07 | $4.07 | 633,800 | — | — |
| 2024-02-09 | $4.26 | $4.26 | 1,213,900 | — | — |
| 2024-02-08 | $4.12 | $4.12 | 1,156,300 | — | — |
| 2024-02-07 | $4.10 | $4.10 | 349,700 | — | — |
| 2024-02-06 | $4.10 | $4.10 | 566,300 | — | — |
| 2024-02-05 | $3.90 | $3.90 | 226,100 | — | — |
| 2024-02-02 | $3.97 | $3.97 | 272,800 | — | — |
| 2024-02-01 | $3.98 | $3.98 | 222,100 | — | — |
| 2024-01-31 | $4.01 | $4.01 | 665,300 | — | — |
| 2024-01-30 | $3.73 | $3.73 | 238,100 | — | — |
| 2024-01-29 | $3.74 | $3.74 | 439,400 | — | — |
| 2024-01-26 | $3.88 | $3.88 | 518,100 | — | — |
| 2024-01-25 | $4.02 | $4.02 | 1,482,500 | — | — |
| 2024-01-24 | $4.01 | $4.01 | 318,400 | — | — |
| 2024-01-23 | $4.00 | $4.00 | 340,700 | — | — |
| 2024-01-22 | $4.02 | $4.02 | 364,600 | — | — |
| 2024-01-19 | $4.01 | $4.01 | 302,700 | — | — |
| 2024-01-18 | $4.02 | $4.02 | 223,600 | — | — |
| 2024-01-17 | $4.05 | $4.05 | 350,800 | — | — |
| 2024-01-16 | $4.02 | $4.02 | 292,300 | — | — |
| 2024-01-12 | $4.03 | $4.03 | 265,500 | — | — |
| 2024-01-11 | $4.04 | $4.04 | 222,200 | — | — |
| 2024-01-10 | $4.03 | $4.03 | 221,600 | — | — |
| 2024-01-09 | $4.01 | $4.01 | 231,900 | — | — |
| 2024-01-08 | $4.12 | $4.12 | 153,500 | — | — |
| 2024-01-05 | $4.08 | $4.08 | 266,400 | — | — |
| 2024-01-04 | $4.11 | $4.11 | 671,500 | — | — |
| 2024-01-03 | $4.12 | $4.12 | 162,600 | — | — |
| 2024-01-02 | $4.19 | $4.19 | 274,000 | — | — |