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
- 2021-04-20 to 2026-08-28
- 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 | $2.26 | $2.26 | 76,600 | — | — |
| 2024-12-30 | $2.58 | $2.58 | 102,000 | — | — |
| 2024-12-27 | $2.58 | $2.58 | 34,600 | — | — |
| 2024-12-26 | $2.49 | $2.49 | 51,400 | — | — |
| 2024-12-24 | $2.19 | $2.19 | 11,800 | — | — |
| 2024-12-23 | $2.11 | $2.11 | 22,400 | — | — |
| 2024-12-20 | $2.24 | $2.24 | 59,400 | — | — |
| 2024-12-19 | $2.31 | $2.31 | 29,100 | — | — |
| 2024-12-18 | $2.13 | $2.13 | 93,300 | — | — |
| 2024-12-17 | $2.15 | $2.15 | 37,100 | — | — |
| 2024-12-16 | $2.12 | $2.12 | 31,700 | — | — |
| 2024-12-13 | $2.23 | $2.23 | 24,200 | — | — |
| 2024-12-12 | $2.40 | $2.40 | 30,400 | — | — |
| 2024-12-11 | $2.42 | $2.42 | 60,800 | — | — |
| 2024-12-10 | $2.57 | $2.57 | 60,000 | — | — |
| 2024-12-09 | $2.55 | $2.55 | 93,600 | — | — |
| 2024-12-06 | $2.73 | $2.73 | 272,800 | — | — |
| 2024-12-05 | $2.64 | $2.64 | 66,000 | — | — |
| 2024-12-04 | $2.43 | $2.43 | 132,100 | — | — |
| 2024-12-03 | $2.42 | $2.42 | 230,200 | — | — |
| 2024-12-02 | $3.05 | $3.05 | 557,200 | — | — |
| 2024-11-29 | $3.30 | $3.30 | 1,066,300 | — | — |
| 2024-11-27 | $2.64 | $2.64 | 13,075,900 | — | — |
| 2024-11-26 | $1.82 | $1.82 | 4,778,100 | — | — |
| 2024-11-25 | $1.92 | $1.92 | 27,100 | — | — |
| 2024-11-22 | $1.84 | $1.84 | 11,800 | — | — |
| 2024-11-21 | $1.77 | $1.77 | 14,800 | — | — |
| 2024-11-20 | $1.75 | $1.75 | 15,500 | — | — |
| 2024-11-19 | $1.81 | $1.81 | 10,500 | — | — |
| 2024-11-18 | $1.86 | $1.86 | 28,500 | — | — |
| 2024-11-15 | $1.88 | $1.88 | 52,800 | — | — |
| 2024-11-14 | $2.04 | $2.04 | 15,700 | — | — |
| 2024-11-13 | $2.19 | $2.19 | 58,500 | — | — |
| 2024-11-12 | $2.26 | $2.26 | 142,300 | — | — |
| 2024-11-11 | $2.07 | $2.07 | 11,700 | — | — |
| 2024-11-08 | $2.03 | $2.03 | 8,400 | — | — |
| 2024-11-07 | $2.12 | $2.12 | 10,800 | — | — |
| 2024-11-06 | $2.11 | $2.11 | 50,400 | — | — |
| 2024-11-05 | $2.22 | $2.22 | 49,100 | — | — |
| 2024-11-04 | $2.00 | $2.00 | 31,400 | — | — |
| 2024-11-01 | $1.94 | $1.94 | 16,800 | — | — |
| 2024-10-31 | $1.94 | $1.94 | 4,000 | — | — |
| 2024-10-30 | $1.90 | $1.90 | 16,700 | — | — |
| 2024-10-29 | $1.95 | $1.95 | 19,300 | — | — |
| 2024-10-28 | $1.93 | $1.93 | 12,300 | — | — |
| 2024-10-25 | $1.92 | $1.92 | 33,200 | — | — |
| 2024-10-24 | $1.91 | $1.91 | 55,500 | — | — |
| 2024-10-23 | $1.96 | $1.96 | 28,900 | — | — |
| 2024-10-22 | $1.96 | $1.96 | 31,800 | — | — |
| 2024-10-21 | $1.93 | $1.93 | 14,200 | — | — |
| 2024-10-18 | $1.93 | $1.93 | 19,600 | — | — |
| 2024-10-17 | $1.88 | $1.88 | 51,100 | — | — |
| 2024-10-16 | $1.97 | $1.97 | 38,500 | — | — |
| 2024-10-15 | $1.94 | $1.94 | 174,100 | — | — |
| 2024-10-14 | $1.94 | $1.94 | 20,600 | — | — |
| 2024-10-11 | $1.96 | $1.96 | 59,400 | — | — |
| 2024-10-10 | $2.12 | $2.12 | 45,500 | — | — |
| 2024-10-09 | $2.06 | $2.06 | 32,000 | — | — |
| 2024-10-08 | $2.02 | $2.02 | 34,000 | — | — |
| 2024-10-07 | $2.17 | $2.17 | 67,000 | — | — |
| 2024-10-04 | $2.11 | $2.11 | 28,900 | — | — |
| 2024-10-03 | $2.07 | $2.07 | 27,400 | — | — |
| 2024-10-02 | $2.15 | $2.15 | 69,700 | — | — |
| 2024-10-01 | $2.02 | $2.02 | 36,900 | — | — |
| 2024-09-30 | $2.25 | $2.25 | 185,100 | — | — |
| 2024-09-27 | $1.96 | $1.96 | 24,200 | — | — |
| 2024-09-26 | $1.84 | $1.84 | 24,100 | — | — |
| 2024-09-25 | $1.85 | $1.85 | 19,100 | — | — |
| 2024-09-24 | $2.00 | $2.00 | 23,400 | — | — |
| 2024-09-23 | $1.85 | $1.85 | 5,500 | — | — |
| 2024-09-20 | $1.85 | $1.85 | 12,300 | — | — |
| 2024-09-19 | $1.90 | $1.90 | 14,200 | — | — |
| 2024-09-18 | $1.84 | $1.84 | 3,100 | — | — |
| 2024-09-17 | $1.88 | $1.88 | 19,400 | — | — |
| 2024-09-16 | $1.77 | $1.77 | 5,000 | — | — |
| 2024-09-13 | $1.71 | $1.71 | 19,000 | — | — |
| 2024-09-12 | $1.80 | $1.80 | 8,600 | — | — |
| 2024-09-11 | $1.77 | $1.77 | 8,400 | — | — |
| 2024-09-10 | $1.73 | $1.73 | 5,500 | — | — |
| 2024-09-09 | $1.73 | $1.73 | 3,200 | — | — |
| 2024-09-06 | $1.68 | $1.68 | 5,200 | — | — |
| 2024-09-05 | $1.66 | $1.66 | 7,100 | — | — |
| 2024-09-04 | $1.68 | $1.68 | 12,600 | — | — |
| 2024-09-03 | $1.74 | $1.74 | 29,800 | — | — |
| 2024-08-30 | $1.75 | $1.75 | 11,300 | — | — |
| 2024-08-29 | $1.76 | $1.76 | 28,900 | — | — |
| 2024-08-28 | $1.95 | $1.95 | 16,000 | — | — |
| 2024-08-27 | $1.95 | $1.95 | 4,500 | — | — |
| 2024-08-26 | $1.97 | $1.97 | 13,000 | — | — |
| 2024-08-23 | $1.95 | $1.95 | 11,300 | — | — |
| 2024-08-22 | $1.90 | $1.90 | 31,100 | — | — |
| 2024-08-21 | $1.99 | $1.99 | 13,600 | — | — |
| 2024-08-20 | $1.94 | $1.94 | 15,100 | — | — |
| 2024-08-19 | $2.00 | $2.00 | 15,400 | — | — |
| 2024-08-16 | $1.94 | $1.94 | 12,800 | — | — |
| 2024-08-15 | $1.95 | $1.95 | 20,600 | — | — |
| 2024-08-14 | $1.73 | $1.73 | 14,300 | — | — |
| 2024-08-13 | $1.93 | $1.93 | 58,600 | — | — |
| 2024-08-12 | $2.04 | $2.04 | 35,900 | — | — |
| 2024-08-09 | $2.05 | $2.05 | 44,800 | — | — |
| 2024-08-08 | $1.91 | $1.91 | 15,900 | — | — |
| 2024-08-07 | $2.01 | $2.01 | 30,000 | — | — |
| 2024-08-06 | $2.03 | $2.03 | 14,800 | — | — |
| 2024-08-05 | $2.14 | $2.14 | 53,200 | — | — |
| 2024-08-02 | $2.20 | $2.20 | 151,200 | — | — |
| 2024-08-01 | $2.26 | $2.26 | 12,600 | — | — |
| 2024-07-31 | $2.40 | $2.40 | 20,600 | — | — |
| 2024-07-30 | $2.43 | $2.43 | 25,700 | — | — |
| 2024-07-29 | $2.50 | $2.50 | 19,300 | — | — |
| 2024-07-26 | $2.56 | $2.56 | 45,400 | — | — |
| 2024-07-25 | $2.62 | $2.62 | 21,800 | — | — |
| 2024-07-24 | $2.60 | $2.60 | 35,900 | — | — |
| 2024-07-23 | $2.73 | $2.73 | 75,100 | — | — |
| 2024-07-22 | $2.89 | $2.89 | 54,100 | — | — |
| 2024-07-19 | $3.04 | $3.04 | 8,100 | — | — |
| 2024-07-18 | $3.11 | $3.11 | 26,700 | — | — |
| 2024-07-17 | $3.20 | $3.20 | 15,200 | — | — |
| 2024-07-16 | $3.17 | $3.17 | 45,100 | — | — |
| 2024-07-15 | $3.03 | $3.03 | 28,500 | — | — |
| 2024-07-12 | $3.09 | $3.09 | 27,400 | — | — |
| 2024-07-11 | $3.07 | $3.07 | 147,200 | — | — |
| 2024-07-10 | $3.05 | $3.05 | 45,700 | — | — |
| 2024-07-09 | $3.01 | $3.01 | 31,600 | — | — |
| 2024-07-08 | $3.16 | $3.16 | 88,700 | — | — |
| 2024-07-05 | $2.98 | $2.98 | 74,900 | — | — |
| 2024-07-03 | $3.01 | $3.01 | 117,900 | — | — |
| 2024-07-02 | $3.17 | $3.17 | 3,009,600 | — | — |
| 2024-07-01 | $2.96 | $2.96 | 731,600 | — | — |
| 2024-06-28 | $3.05 | $3.05 | 14,700 | — | — |
| 2024-06-27 | $2.92 | $2.92 | 26,800 | — | — |
| 2024-06-26 | $2.97 | $2.97 | 92,000 | — | — |
| 2024-06-25 | $3.18 | $3.18 | 175,300 | — | — |
| 2024-06-24 | $3.02 | $3.02 | 15,100 | — | — |
| 2024-06-21 | $3.05 | $3.05 | 8,400 | — | — |
| 2024-06-20 | $3.08 | $3.08 | 23,100 | — | — |
| 2024-06-18 | $3.10 | $3.10 | 32,400 | — | — |
| 2024-06-17 | $3.29 | $3.29 | 74,300 | — | — |
| 2024-06-14 | $3.25 | $3.25 | 30,100 | — | — |
| 2024-06-13 | $3.39 | $3.39 | 42,500 | — | — |
| 2024-06-12 | $3.61 | $3.61 | 306,000 | — | — |
| 2024-06-11 | $3.57 | $3.57 | 28,300 | — | — |
| 2024-06-10 | $3.44 | $3.44 | 21,700 | — | — |
| 2024-06-07 | $3.49 | $3.49 | 109,700 | — | — |
| 2024-06-06 | $3.76 | $3.76 | 35,500 | — | — |
| 2024-06-05 | $3.89 | $3.89 | 56,900 | — | — |
| 2024-06-04 | $3.71 | $3.71 | 28,000 | — | — |
| 2024-06-03 | $3.74 | $3.74 | 43,600 | — | — |
| 2024-05-31 | $3.60 | $3.60 | 60,500 | — | — |
| 2024-05-30 | $3.71 | $3.71 | 198,500 | — | — |
| 2024-05-29 | $4.18 | $4.18 | 234,600 | — | — |
| 2024-05-28 | $4.31 | $4.31 | 710,600 | — | — |
| 2024-05-24 | $3.95 | $3.95 | 50,800 | — | — |
| 2024-05-23 | $3.92 | $3.92 | 61,700 | — | — |
| 2024-05-22 | $3.91 | $3.91 | 30,600 | — | — |
| 2024-05-21 | $3.86 | $3.86 | 56,900 | — | — |
| 2024-05-20 | $3.95 | $3.95 | 101,400 | — | — |
| 2024-05-17 | $3.66 | $3.66 | 184,900 | — | — |
| 2024-05-16 | $3.96 | $3.96 | 77,300 | — | — |
| 2024-05-15 | $3.92 | $3.92 | 83,600 | — | — |
| 2024-05-14 | $4.18 | $4.18 | 162,700 | — | — |
| 2024-05-13 | $3.93 | $3.93 | 96,900 | — | — |
| 2024-05-10 | $3.95 | $3.95 | 80,500 | — | — |
| 2024-05-09 | $3.94 | $3.94 | 33,100 | — | — |
| 2024-05-08 | $3.99 | $3.99 | 42,000 | — | — |
| 2024-05-07 | $4.00 | $4.00 | 73,000 | — | — |
| 2024-05-06 | $4.20 | $4.20 | 73,000 | — | — |
| 2024-05-03 | $4.25 | $4.25 | 131,800 | — | — |
| 2024-05-02 | $4.27 | $4.27 | 109,500 | — | — |
| 2024-05-01 | $3.99 | $3.99 | 77,700 | — | — |
| 2024-04-30 | $4.21 | $4.21 | 287,100 | — | — |
| 2024-04-29 | $5.05 | $5.05 | 298,800 | — | — |
| 2024-04-26 | $4.90 | $4.90 | 4,124,300 | — | — |
| 2024-04-25 | $3.69 | $3.69 | 41,700 | — | — |
| 2024-04-24 | $3.76 | $3.76 | 40,700 | — | — |
| 2024-04-23 | $3.87 | $3.87 | 71,900 | — | — |
| 2024-04-22 | $3.77 | $3.77 | 70,300 | — | — |
| 2024-04-19 | $3.87 | $3.87 | 53,400 | — | — |
| 2024-04-18 | $3.89 | $3.89 | 72,300 | — | — |
| 2024-04-17 | $3.99 | $3.99 | 133,500 | — | — |
| 2024-04-16 | $4.03 | $4.03 | 76,500 | — | — |
| 2024-04-15 | $3.76 | $3.76 | 205,700 | — | — |
| 2024-04-12 | $4.74 | $4.74 | 291,600 | — | — |
| 2024-04-11 | $5.63 | $5.63 | 651,100 | — | — |
| 2024-04-10 | $5.45 | $5.45 | 20,623,200 | — | — |
| 2024-04-09 | $4.13 | $4.13 | 284,600 | — | — |
| 2024-04-08 | $3.73 | $3.73 | 136,400 | — | — |
| 2024-04-05 | $3.78 | $3.78 | 33,900 | — | — |
| 2024-04-04 | $3.97 | $3.97 | 68,900 | — | — |
| 2024-04-03 | $3.91 | $3.91 | 87,800 | — | — |
| 2024-04-02 | $3.92 | $3.92 | 74,000 | — | — |
| 2024-04-01 | $4.25 | $4.25 | 41,800 | — | — |
| 2024-03-28 | $4.39 | $4.39 | 83,200 | — | — |
| 2024-03-27 | $4.35 | $4.35 | 118,400 | — | — |
| 2024-03-26 | $4.23 | $4.23 | 147,700 | — | — |
| 2024-03-25 | $4.55 | $4.55 | 163,100 | — | — |
| 2024-03-22 | $4.75 | $4.75 | 203,700 | — | — |
| 2024-03-21 | $5.04 | $5.04 | 249,700 | — | — |
| 2024-03-20 | $4.90 | $4.90 | 357,200 | — | — |
| 2024-03-19 | $5.51 | $5.51 | 390,000 | — | — |
| 2024-03-18 | $4.97 | $4.97 | 272,100 | — | — |
| 2024-03-15 | $5.47 | $5.47 | 268,300 | — | — |
| 2024-03-14 | $5.96 | $5.96 | 539,300 | — | — |
| 2024-03-13 | $5.90 | $5.90 | 556,500 | — | — |
| 2024-03-12 | $5.63 | $5.63 | 475,800 | — | — |
| 2024-03-11 | $6.23 | $6.23 | 511,400 | — | — |
| 2024-03-08 | $6.48 | $6.48 | 538,300 | — | — |
| 2024-03-07 | $6.45 | $6.45 | 1,259,500 | — | — |
| 2024-03-06 | $7.63 | $7.63 | 9,686,600 | — | — |
| 2024-03-05 | $5.23 | $5.23 | 677,900 | — | — |
| 2024-03-04 | $4.78 | $4.78 | 607,700 | — | — |
| 2024-03-01 | $6.24 | $6.24 | 959,350 | — | — |
| 2024-02-29 | $5.98 | $5.98 | 594,363 | — | — |
| 2024-02-28 | $8.04 | $8.04 | 1,049,650 | — | — |
| 2024-02-27 | $10.24 | $10.24 | 6,939,100 | — | — |
| 2024-02-26 | $22.08 | $22.08 | 102,450 | — | — |
| 2024-02-23 | $30.24 | $30.24 | 319,025 | — | — |
| 2024-02-22 | $23.68 | $23.68 | 641,900 | — | — |
| 2024-02-21 | $16.00 | $16.00 | 67,275 | — | — |
| 2024-02-20 | $15.60 | $15.60 | 91,063 | — | — |
| 2024-02-16 | $15.04 | $15.04 | 831,913 | — | — |
| 2024-02-15 | $11.76 | $11.76 | 2,767,863 | — | — |
| 2024-02-14 | $7.44 | $7.44 | 19,600 | — | — |
| 2024-02-13 | $6.53 | $6.53 | 4,650 | — | — |
| 2024-02-12 | $6.96 | $6.96 | 15,213 | — | — |
| 2024-02-09 | $6.99 | $6.99 | 12,713 | — | — |
| 2024-02-08 | $7.60 | $7.60 | 57,450 | — | — |
| 2024-02-07 | $5.56 | $5.56 | 14,313 | — | — |
| 2024-02-06 | $5.96 | $5.96 | 5,675 | — | — |
| 2024-02-05 | $6.16 | $6.16 | 21,738 | — | — |
| 2024-02-02 | $6.96 | $6.96 | 56,150 | — | — |
| 2024-02-01 | $8.08 | $8.08 | 147,138 | — | — |
| 2024-01-31 | $10.88 | $10.88 | 576,100 | — | — |
| 2024-01-30 | $5.04 | $5.04 | 57,238 | — | — |
| 2024-01-29 | $5.55 | $5.55 | 184,925 | — | — |
| 2024-01-26 | $3.98 | $3.98 | 5,313 | — | — |
| 2024-01-25 | $3.84 | $3.84 | 11,775 | — | — |
| 2024-01-24 | $4.21 | $4.21 | 21,325 | — | — |
| 2024-01-23 | $4.24 | $4.24 | 35,225 | — | — |
| 2024-01-22 | $3.61 | $3.61 | 9,125 | — | — |
| 2024-01-19 | $3.76 | $3.76 | 7,963 | — | — |
| 2024-01-18 | $4.00 | $4.00 | 15,988 | — | — |
| 2024-01-17 | $4.12 | $4.12 | 28,125 | — | — |
| 2024-01-16 | $4.08 | $4.08 | 27,113 | — | — |
| 2024-01-12 | $4.32 | $4.32 | 14,300 | — | — |
| 2024-01-11 | $4.32 | $4.32 | 30,038 | — | — |
| 2024-01-10 | $4.37 | $4.37 | 33,050 | — | — |
| 2024-01-09 | $4.64 | $4.64 | 44,375 | — | — |
| 2024-01-08 | $4.96 | $4.96 | 36,663 | — | — |
| 2024-01-05 | $4.76 | $4.76 | 49,213 | — | — |
| 2024-01-04 | $4.90 | $4.90 | 116,013 | — | — |
| 2024-01-03 | $6.12 | $6.12 | 783,800 | — | — |
| 2024-01-02 | $11.04 | $11.04 | 62,563 | — | — |