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
- 2022-03-24 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 | $3.23 | $3.23 | 50,320 | — | — |
| 2024-12-30 | $3.00 | $3.00 | 57,040 | — | — |
| 2024-12-27 | $3.19 | $3.19 | 149,140 | — | — |
| 2024-12-26 | $2.65 | $2.65 | 136,440 | — | — |
| 2024-12-24 | $2.49 | $2.49 | 72,200 | — | — |
| 2024-12-23 | $2.18 | $2.18 | 85,880 | — | — |
| 2024-12-20 | $2.32 | $2.32 | 68,560 | — | — |
| 2024-12-19 | $2.57 | $2.57 | 104,980 | — | — |
| 2024-12-18 | $2.50 | $2.50 | 50,340 | — | — |
| 2024-12-17 | $2.55 | $2.55 | 39,700 | — | — |
| 2024-12-16 | $2.70 | $2.70 | 86,260 | — | — |
| 2024-12-13 | $3.39 | $3.39 | 57,160 | — | — |
| 2024-12-12 | $3.05 | $3.05 | 41,520 | — | — |
| 2024-12-11 | $3.15 | $3.15 | 102,780 | — | — |
| 2024-12-10 | $3.09 | $3.09 | 2,072,400 | — | — |
| 2024-12-09 | $5.05 | $5.05 | 9,060 | — | — |
| 2024-12-06 | $4.85 | $4.85 | 14,580 | — | — |
| 2024-12-05 | $4.90 | $4.90 | 21,160 | — | — |
| 2024-12-04 | $5.40 | $5.40 | 62,480 | — | — |
| 2024-12-03 | $4.51 | $4.51 | 29,900 | — | — |
| 2024-12-02 | $4.75 | $4.75 | 77,000 | — | — |
| 2024-11-29 | $4.90 | $4.90 | 182,980 | — | — |
| 2024-11-27 | $4.77 | $4.77 | 6,505,160 | — | — |
| 2024-11-26 | $2.83 | $2.83 | 21,540 | — | — |
| 2024-11-25 | $2.76 | $2.76 | 12,500 | — | — |
| 2024-11-22 | $3.40 | $3.40 | 720 | — | — |
| 2024-11-21 | $3.64 | $3.64 | 360 | — | — |
| 2024-11-20 | $3.25 | $3.25 | 500 | — | — |
| 2024-11-19 | $3.63 | $3.63 | 680 | — | — |
| 2024-11-18 | $3.25 | $3.25 | 3,100 | — | — |
| 2024-11-15 | $3.62 | $3.62 | 1,440 | — | — |
| 2024-11-14 | $3.60 | $3.60 | 560 | — | — |
| 2024-11-13 | $3.49 | $3.48 | 2,020 | — | — |
| 2024-11-12 | $3.65 | $3.65 | 1,120 | — | — |
| 2024-11-11 | $3.97 | $3.97 | 2,340 | — | — |
| 2024-11-08 | $3.60 | $3.60 | 440 | — | — |
| 2024-11-07 | $3.26 | $3.26 | 720 | — | — |
| 2024-11-06 | $3.26 | $3.26 | 3,080 | — | — |
| 2024-11-05 | $3.70 | $3.70 | 580 | — | — |
| 2024-11-04 | $3.48 | $3.48 | 1,940 | — | — |
| 2024-11-01 | $3.59 | $3.59 | 1,000 | — | — |
| 2024-10-31 | $3.61 | $3.61 | 2,040 | — | — |
| 2024-10-30 | $3.75 | $3.75 | 2,340 | — | — |
| 2024-10-29 | $3.92 | $3.92 | 1,240 | — | — |
| 2024-10-28 | $4.20 | $4.20 | 5,160 | — | — |
| 2024-10-25 | $4.16 | $4.16 | 3,820 | — | — |
| 2024-10-24 | $4.18 | $4.18 | 1,920 | — | — |
| 2024-10-23 | $4.26 | $4.26 | 2,040 | — | — |
| 2024-10-22 | $4.18 | $4.18 | 1,740 | — | — |
| 2024-10-21 | $4.33 | $4.33 | 2,540 | — | — |
| 2024-10-18 | $4.25 | $4.25 | 1,840 | — | — |
| 2024-10-17 | $3.90 | $3.90 | 7,420 | — | — |
| 2024-10-16 | $4.07 | $4.07 | 7,500 | — | — |
| 2024-10-15 | $4.17 | $4.17 | 2,920 | — | — |
| 2024-10-14 | $4.19 | $4.19 | 5,220 | — | — |
| 2024-10-11 | $3.93 | $3.93 | 6,960 | — | — |
| 2024-10-10 | $4.00 | $4.00 | 8,120 | — | — |
| 2024-10-09 | $4.20 | $4.20 | 8,800 | — | — |
| 2024-10-08 | $4.00 | $4.00 | 16,560 | — | — |
| 2024-10-07 | $5.00 | $5.00 | 21,800 | — | — |
| 2024-10-04 | $5.40 | $5.40 | 30,400 | — | — |
| 2024-10-03 | $5.65 | $5.65 | 53,620 | — | — |
| 2024-10-02 | $5.58 | $5.58 | 490,340 | — | — |
| 2024-10-01 | $4.86 | $4.86 | 405,600 | — | — |
| 2024-09-30 | $4.40 | $4.40 | 28,160 | — | — |
| 2024-09-27 | $3.50 | $3.50 | 48,120 | — | — |
| 2024-09-26 | $3.50 | $3.50 | 27,240 | — | — |
| 2024-09-25 | $2.80 | $2.80 | 3,180 | — | — |
| 2024-09-24 | $3.06 | $3.06 | 7,920 | — | — |
| 2024-09-23 | $3.31 | $3.31 | 42,880 | — | — |
| 2024-09-20 | $3.15 | $3.15 | 3,460 | — | — |
| 2024-09-19 | $3.15 | $3.15 | 34,920 | — | — |
| 2024-09-18 | $2.50 | $2.50 | 10,340 | — | — |
| 2024-09-17 | $2.20 | $2.20 | 2,980 | — | — |
| 2024-09-16 | $2.38 | $2.38 | 1,860 | — | — |
| 2024-09-13 | $2.25 | $2.25 | 4,320 | — | — |
| 2024-09-12 | $2.30 | $2.30 | 5,300 | — | — |
| 2024-09-11 | $2.41 | $2.41 | 17,780 | — | — |
| 2024-09-10 | $2.66 | $2.66 | 92,340 | — | — |
| 2024-09-09 | $2.19 | $2.19 | 4,980 | — | — |
| 2024-09-06 | $2.43 | $2.43 | 3,040 | — | — |
| 2024-09-05 | $2.54 | $2.54 | 3,080 | — | — |
| 2024-09-04 | $2.44 | $2.44 | 5,660 | — | — |
| 2024-09-03 | $2.50 | $2.50 | 9,820 | — | — |
| 2024-08-30 | $2.70 | $2.70 | 51,960 | — | — |
| 2024-08-29 | $3.85 | $3.85 | 17,960 | — | — |
| 2024-08-28 | $3.75 | $3.75 | 16,400 | — | — |
| 2024-08-27 | $3.80 | $3.80 | 53,360 | — | — |
| 2024-08-26 | $3.57 | $3.57 | 522,860 | — | — |
| 2024-08-23 | $2.90 | $2.90 | 17,880 | — | — |
| 2024-08-22 | $3.06 | $3.06 | 3,920 | — | — |
| 2024-08-21 | $3.02 | $3.02 | 15,340 | — | — |
| 2024-08-20 | $3.08 | $3.08 | 49,880 | — | — |
| 2024-08-19 | $2.62 | $2.61 | 18,100 | — | — |
| 2024-08-16 | $2.53 | $2.53 | 45,620 | — | — |
| 2024-08-15 | $2.70 | $2.70 | 865,040 | — | — |
| 2024-08-14 | $2.70 | $2.70 | 307,600 | — | — |
| 2024-08-13 | $2.24 | $2.24 | 2,160 | — | — |
| 2024-08-12 | $2.20 | $2.20 | 2,840 | — | — |
| 2024-08-09 | $2.11 | $2.11 | 8,360 | — | — |
| 2024-08-08 | $2.20 | $2.20 | 48,440 | — | — |
| 2024-08-07 | $3.40 | $3.40 | 26,180 | — | — |
| 2024-08-06 | $4.10 | $4.10 | 5,700 | — | — |
| 2024-08-05 | $4.35 | $4.35 | 4,860 | — | — |
| 2024-08-02 | $4.40 | $4.40 | 880 | — | — |
| 2024-08-01 | $4.50 | $4.50 | 460 | — | — |
| 2024-07-31 | $4.38 | $4.38 | 3,300 | — | — |
| 2024-07-30 | $4.25 | $4.25 | 820 | — | — |
| 2024-07-29 | $4.40 | $4.40 | 6,040 | — | — |
| 2024-07-26 | $4.45 | $4.45 | 3,660 | — | — |
| 2024-07-25 | $4.73 | $4.73 | 480 | — | — |
| 2024-07-24 | $4.54 | $4.54 | 460 | — | — |
| 2024-07-23 | $4.68 | $4.68 | 1,420 | — | — |
| 2024-07-22 | $4.50 | $4.50 | 1,240 | — | — |
| 2024-07-19 | $4.55 | $4.55 | 3,120 | — | — |
| 2024-07-18 | $4.70 | $4.70 | 1,440 | — | — |
| 2024-07-17 | $4.95 | $4.95 | 1,940 | — | — |
| 2024-07-16 | $4.85 | $4.85 | 660 | — | — |
| 2024-07-15 | $4.95 | $4.95 | 500 | — | — |
| 2024-07-12 | $4.91 | $4.91 | 640 | — | — |
| 2024-07-11 | $4.88 | $4.88 | 1,300 | — | — |
| 2024-07-10 | $4.85 | $4.85 | 2,380 | — | — |
| 2024-07-09 | $5.00 | $5.00 | 720 | — | — |
| 2024-07-08 | $4.95 | $4.95 | 1,840 | — | — |
| 2024-07-05 | $5.05 | $5.05 | 2,300 | — | — |
| 2024-07-03 | $5.23 | $5.23 | 2,440 | — | — |
| 2024-07-02 | $4.98 | $4.98 | 3,320 | — | — |
| 2024-07-01 | $5.10 | $5.10 | 3,500 | — | — |
| 2024-06-28 | $5.10 | $5.10 | 15,100 | — | — |
| 2024-06-27 | $4.80 | $4.80 | 3,300 | — | — |
| 2024-06-26 | $4.99 | $4.99 | 1,800 | — | — |
| 2024-06-25 | $4.90 | $4.90 | 2,720 | — | — |
| 2024-06-24 | $5.05 | $5.05 | 8,980 | — | — |
| 2024-06-21 | $5.65 | $5.65 | 16,440 | — | — |
| 2024-06-20 | $4.80 | $4.80 | 11,820 | — | — |
| 2024-06-18 | $4.42 | $4.42 | 8,580 | — | — |
| 2024-06-17 | $4.75 | $4.75 | 9,860 | — | — |
| 2024-06-14 | $4.70 | $4.70 | 10,820 | — | — |
| 2024-06-13 | $4.45 | $4.45 | 1,520 | — | — |
| 2024-06-12 | $4.60 | $4.60 | 3,420 | — | — |
| 2024-06-11 | $4.74 | $4.74 | 9,220 | — | — |
| 2024-06-10 | $4.85 | $4.85 | 7,340 | — | — |
| 2024-06-07 | $4.57 | $4.57 | 9,560 | — | — |
| 2024-06-06 | $5.00 | $5.00 | 7,420 | — | — |
| 2024-06-05 | $5.00 | $5.00 | 10,340 | — | — |
| 2024-06-04 | $5.05 | $5.05 | 6,680 | — | — |
| 2024-06-03 | $5.45 | $5.45 | 9,260 | — | — |
| 2024-05-31 | $5.40 | $5.40 | 6,440 | — | — |
| 2024-05-30 | $5.70 | $5.70 | 8,720 | — | — |
| 2024-05-29 | $6.00 | $6.00 | 2,900 | — | — |
| 2024-05-28 | $6.33 | $6.33 | 16,300 | — | — |
| 2024-05-24 | $5.90 | $5.90 | 6,480 | — | — |
| 2024-05-23 | $5.55 | $5.55 | 11,860 | — | — |
| 2024-05-22 | $5.94 | $5.94 | 4,760 | — | — |
| 2024-05-21 | $5.75 | $5.75 | 11,440 | — | — |
| 2024-05-20 | $6.25 | $6.25 | 17,180 | — | — |
| 2024-05-17 | $6.50 | $6.50 | 16,200 | — | — |
| 2024-05-16 | $6.80 | $6.80 | 9,420 | — | — |
| 2024-05-15 | $6.70 | $6.70 | 10,900 | — | — |
| 2024-05-14 | $6.75 | $6.75 | 29,940 | — | — |
| 2024-05-13 | $6.00 | $6.00 | 20,360 | — | — |
| 2024-05-10 | $6.50 | $6.50 | 12,660 | — | — |
| 2024-05-09 | $7.00 | $7.00 | 9,820 | — | — |
| 2024-05-08 | $7.20 | $7.20 | 16,940 | — | — |
| 2024-05-07 | $7.03 | $7.03 | 35,880 | — | — |
| 2024-05-06 | $7.80 | $7.80 | 51,480 | — | — |
| 2024-05-03 | $9.85 | $9.85 | 50,060 | — | — |
| 2024-05-02 | $10.15 | $10.15 | 81,340 | — | — |
| 2024-05-01 | $10.00 | $10.00 | 181,380 | — | — |
| 2024-04-30 | $9.60 | $9.60 | 792,260 | — | — |
| 2024-04-29 | $12.90 | $12.90 | 7,067,340 | — | — |
| 2024-04-26 | $9.10 | $9.10 | 1,884,000 | — | — |
| 2024-04-25 | $8.30 | $8.30 | 497,300 | — | — |
| 2024-04-24 | $8.80 | $8.80 | 295,300 | — | — |
| 2024-04-23 | $7.55 | $7.55 | 3,237,120 | — | — |
| 2024-04-22 | $6.40 | $6.40 | 66,140 | — | — |
| 2024-04-19 | $6.60 | $6.60 | 63,740 | — | — |
| 2024-04-18 | $5.10 | $5.10 | 51,920 | — | — |
| 2024-04-17 | $4.75 | $4.75 | 6,800 | — | — |
| 2024-04-16 | $5.05 | $5.05 | 8,920 | — | — |
| 2024-04-15 | $5.75 | $5.75 | 13,880 | — | — |
| 2024-04-12 | $5.85 | $5.85 | 12,960 | — | — |
| 2024-04-11 | $5.95 | $5.95 | 23,220 | — | — |
| 2024-04-10 | $6.40 | $6.40 | 20,060 | — | — |
| 2024-04-09 | $7.45 | $7.45 | 25,420 | — | — |
| 2024-04-08 | $8.05 | $8.05 | 88,980 | — | — |
| 2024-04-05 | $7.95 | $7.95 | 250,200 | — | — |
| 2024-04-04 | $11.50 | $11.50 | 2,870,640 | — | — |
| 2024-04-03 | $7.85 | $7.85 | 219,900 | — | — |
| 2024-04-02 | $7.70 | $7.70 | 783,020 | — | — |
| 2024-04-01 | $4.50 | $4.50 | 259,920 | — | — |
| 2024-03-28 | $4.75 | $4.75 | 5,500 | — | — |
| 2024-03-27 | $4.50 | $4.50 | 820 | — | — |
| 2024-03-26 | $4.75 | $4.75 | 540 | — | — |
| 2024-03-25 | $4.75 | $4.75 | 1,840 | — | — |
| 2024-03-22 | $5.30 | $5.30 | 620 | — | — |
| 2024-03-21 | $5.33 | $5.33 | 2,800 | — | — |
| 2024-03-20 | $5.95 | $5.95 | 1,420 | — | — |
| 2024-03-19 | $4.85 | $4.85 | 360 | — | — |
| 2024-03-18 | $4.92 | $4.92 | 1,240 | — | — |
| 2024-03-15 | $4.94 | $4.94 | 4,580 | — | — |
| 2024-03-14 | $5.55 | $5.55 | 5,780 | — | — |
| 2024-03-13 | $7.10 | $7.10 | 2,340 | — | — |
| 2024-03-12 | $7.30 | $7.30 | 9,460 | — | — |
| 2024-03-11 | $7.55 | $7.55 | 20,180 | — | — |
| 2024-03-08 | $6.60 | $6.60 | 15,900 | — | — |
| 2024-03-07 | $5.80 | $5.80 | 1,580 | — | — |
| 2024-03-06 | $5.70 | $5.70 | 4,380 | — | — |
| 2024-03-05 | $5.00 | $5.00 | 800 | — | — |
| 2024-03-04 | $5.00 | $5.00 | 1,240 | — | — |
| 2024-03-01 | $5.10 | $5.10 | 740 | — | — |
| 2024-02-29 | $4.90 | $4.90 | 1,160 | — | — |
| 2024-02-28 | $4.75 | $4.75 | 1,400 | — | — |
| 2024-02-27 | $5.25 | $5.25 | 2,000 | — | — |
| 2024-02-26 | $4.70 | $4.70 | 3,840 | — | — |
| 2024-02-23 | $5.20 | $5.20 | 2,160 | — | — |
| 2024-02-22 | $5.25 | $5.25 | 2,800 | — | — |
| 2024-02-21 | $6.50 | $6.50 | 1,120 | — | — |
| 2024-02-20 | $6.60 | $6.60 | 3,480 | — | — |
| 2024-02-16 | $7.15 | $7.15 | 7,800 | — | — |
| 2024-02-15 | $7.50 | $7.50 | 6,120 | — | — |
| 2024-02-14 | $6.95 | $6.95 | 2,680 | — | — |
| 2024-02-13 | $6.95 | $6.95 | 1,800 | — | — |
| 2024-02-12 | $6.74 | $6.74 | 4,940 | — | — |
| 2024-02-09 | $7.00 | $7.00 | 1,180 | — | — |
| 2024-02-08 | $7.05 | $7.05 | 5,560 | — | — |
| 2024-02-07 | $6.90 | $6.90 | 10,660 | — | — |
| 2024-02-06 | $6.00 | $6.00 | 2,540 | — | — |
| 2024-02-05 | $5.80 | $5.80 | 7,500 | — | — |
| 2024-02-02 | $5.95 | $5.95 | 6,760 | — | — |
| 2024-02-01 | $5.60 | $5.60 | 4,280 | — | — |
| 2024-01-31 | $5.90 | $5.90 | 7,720 | — | — |
| 2024-01-30 | $6.50 | $6.50 | 7,840 | — | — |
| 2024-01-29 | $7.20 | $7.20 | 6,360 | — | — |
| 2024-01-26 | $7.60 | $7.60 | 8,220 | — | — |
| 2024-01-25 | $8.60 | $8.60 | 14,280 | — | — |
| 2024-01-24 | $9.45 | $9.45 | 48,140 | — | — |
| 2024-01-23 | $9.95 | $9.95 | 59,460 | — | — |
| 2024-01-22 | $8.05 | $8.05 | 29,920 | — | — |
| 2024-01-19 | $8.25 | $8.25 | 6,060 | — | — |
| 2024-01-18 | $8.61 | $8.61 | 10,620 | — | — |
| 2024-01-17 | $8.85 | $8.85 | 12,120 | — | — |
| 2024-01-16 | $9.80 | $9.80 | 30,580 | — | — |
| 2024-01-12 | $10.30 | $10.30 | 16,360 | — | — |
| 2024-01-11 | $11.00 | $11.00 | 26,280 | — | — |
| 2024-01-10 | $11.50 | $11.50 | 70,300 | — | — |
| 2024-01-09 | $14.10 | $14.10 | 177,960 | — | — |
| 2024-01-08 | $19.10 | $19.10 | 101,500 | — | — |
| 2024-01-05 | $51.50 | $51.50 | 0 | — | — |
| 2024-01-04 | $51.50 | $51.50 | 0 | — | — |
| 2024-01-03 | $51.50 | $51.50 | 0 | — | — |
| 2024-01-02 | $51.50 | $51.50 | 0 | — | — |