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
- 2021-10-14 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 | $2.92 | $2.92 | 149,400 | — | — |
| 2024-12-30 | $2.93 | $2.93 | 211,600 | — | — |
| 2024-12-27 | $3.00 | $3.00 | 231,500 | — | — |
| 2024-12-26 | $2.97 | $2.97 | 263,600 | — | — |
| 2024-12-24 | $3.04 | $3.04 | 117,200 | — | — |
| 2024-12-23 | $3.12 | $3.12 | 449,300 | — | — |
| 2024-12-20 | $3.23 | $3.23 | 297,200 | — | — |
| 2024-12-19 | $3.08 | $3.08 | 805,700 | — | — |
| 2024-12-18 | $3.15 | $3.15 | 437,300 | — | — |
| 2024-12-17 | $3.27 | $3.27 | 283,100 | — | — |
| 2024-12-16 | $3.23 | $3.23 | 342,700 | — | — |
| 2024-12-13 | $3.24 | $3.24 | 570,700 | — | — |
| 2024-12-12 | $3.26 | $3.26 | 494,400 | — | — |
| 2024-12-11 | $3.33 | $3.33 | 1,045,500 | — | — |
| 2024-12-10 | $3.28 | $3.28 | 564,400 | — | — |
| 2024-12-09 | $3.36 | $3.36 | 578,000 | — | — |
| 2024-12-06 | $3.29 | $3.29 | 578,500 | — | — |
| 2024-12-05 | $3.30 | $3.30 | 649,300 | — | — |
| 2024-12-04 | $3.23 | $3.23 | 565,800 | — | — |
| 2024-12-03 | $3.25 | $3.25 | 536,700 | — | — |
| 2024-12-02 | $3.25 | $3.25 | 700,000 | — | — |
| 2024-11-29 | $3.25 | $3.25 | 181,200 | — | — |
| 2024-11-27 | $3.26 | $3.26 | 319,300 | — | — |
| 2024-11-26 | $3.13 | $3.13 | 358,400 | — | — |
| 2024-11-25 | $3.19 | $3.19 | 556,900 | — | — |
| 2024-11-22 | $2.96 | $2.96 | 420,600 | — | — |
| 2024-11-21 | $2.87 | $2.87 | 412,700 | — | — |
| 2024-11-20 | $2.79 | $2.79 | 418,700 | — | — |
| 2024-11-19 | $2.80 | $2.80 | 304,800 | — | — |
| 2024-11-18 | $2.80 | $2.80 | 350,300 | — | — |
| 2024-11-15 | $2.64 | $2.64 | 355,500 | — | — |
| 2024-11-14 | $2.60 | $2.60 | 344,300 | — | — |
| 2024-11-13 | $2.58 | $2.58 | 432,100 | — | — |
| 2024-11-12 | $2.64 | $2.64 | 933,200 | — | — |
| 2024-11-11 | $2.77 | $2.77 | 258,900 | — | — |
| 2024-11-08 | $2.80 | $2.80 | 373,300 | — | — |
| 2024-11-07 | $2.84 | $2.84 | 272,500 | — | — |
| 2024-11-06 | $2.98 | $2.98 | 309,200 | — | — |
| 2024-11-05 | $2.99 | $2.99 | 238,900 | — | — |
| 2024-11-04 | $2.93 | $2.93 | 383,900 | — | — |
| 2024-11-01 | $2.82 | $2.82 | 713,900 | — | — |
| 2024-10-31 | $2.95 | $2.95 | 330,900 | — | — |
| 2024-10-30 | $2.98 | $2.98 | 232,900 | — | — |
| 2024-10-29 | $3.00 | $3.00 | 257,000 | — | — |
| 2024-10-28 | $2.98 | $2.98 | 174,400 | — | — |
| 2024-10-25 | $3.00 | $3.00 | 154,200 | — | — |
| 2024-10-24 | $2.96 | $2.96 | 247,300 | — | — |
| 2024-10-23 | $2.99 | $2.99 | 178,700 | — | — |
| 2024-10-22 | $3.05 | $3.05 | 188,300 | — | — |
| 2024-10-21 | $3.03 | $3.03 | 145,000 | — | — |
| 2024-10-18 | $3.08 | $3.08 | 150,700 | — | — |
| 2024-10-17 | $3.00 | $3.00 | 217,000 | — | — |
| 2024-10-16 | $3.02 | $3.02 | 179,600 | — | — |
| 2024-10-15 | $3.04 | $3.04 | 178,200 | — | — |
| 2024-10-14 | $3.02 | $3.02 | 148,300 | — | — |
| 2024-10-11 | $3.02 | $3.02 | 174,800 | — | — |
| 2024-10-10 | $2.96 | $2.96 | 265,400 | — | — |
| 2024-10-09 | $3.01 | $3.01 | 221,900 | — | — |
| 2024-10-08 | $3.05 | $3.05 | 260,500 | — | — |
| 2024-10-07 | $3.13 | $3.13 | 207,800 | — | — |
| 2024-10-04 | $3.18 | $3.18 | 292,800 | — | — |
| 2024-10-03 | $3.08 | $3.08 | 177,600 | — | — |
| 2024-10-02 | $3.10 | $3.10 | 292,500 | — | — |
| 2024-10-01 | $3.02 | $3.02 | 337,600 | — | — |
| 2024-09-30 | $2.99 | $2.99 | 467,900 | — | — |
| 2024-09-27 | $3.09 | $3.09 | 225,100 | — | — |
| 2024-09-26 | $3.09 | $3.09 | 215,700 | — | — |
| 2024-09-25 | $3.08 | $3.08 | 150,500 | — | — |
| 2024-09-24 | $3.18 | $3.18 | 224,100 | — | — |
| 2024-09-23 | $3.04 | $3.04 | 258,800 | — | — |
| 2024-09-20 | $2.98 | $2.98 | 288,600 | — | — |
| 2024-09-19 | $3.04 | $3.04 | 199,500 | — | — |
| 2024-09-18 | $3.06 | $3.06 | 230,200 | — | — |
| 2024-09-17 | $3.08 | $3.08 | 214,800 | — | — |
| 2024-09-16 | $3.10 | $3.10 | 190,000 | — | — |
| 2024-09-13 | $3.09 | $3.09 | 215,700 | — | — |
| 2024-09-12 | $3.12 | $3.12 | 140,100 | — | — |
| 2024-09-11 | $3.21 | $3.21 | 263,700 | — | — |
| 2024-09-10 | $3.07 | $3.07 | 260,800 | — | — |
| 2024-09-09 | $3.02 | $3.02 | 160,100 | — | — |
| 2024-09-06 | $3.05 | $3.05 | 146,500 | — | — |
| 2024-09-05 | $3.19 | $3.19 | 211,300 | — | — |
| 2024-09-04 | $3.16 | $3.16 | 230,500 | — | — |
| 2024-09-03 | $3.14 | $3.14 | 255,500 | — | — |
| 2024-08-30 | $3.29 | $3.29 | 201,400 | — | — |
| 2024-08-29 | $3.32 | $3.32 | 111,200 | — | — |
| 2024-08-28 | $3.41 | $3.41 | 165,700 | — | — |
| 2024-08-27 | $3.46 | $3.46 | 153,000 | — | — |
| 2024-08-26 | $3.53 | $3.53 | 260,400 | — | — |
| 2024-08-23 | $3.60 | $3.60 | 240,000 | — | — |
| 2024-08-22 | $3.58 | $3.58 | 338,200 | — | — |
| 2024-08-21 | $3.61 | $3.61 | 371,900 | — | — |
| 2024-08-20 | $3.50 | $3.50 | 246,600 | — | — |
| 2024-08-19 | $3.56 | $3.56 | 298,400 | — | — |
| 2024-08-16 | $3.48 | $3.48 | 388,800 | — | — |
| 2024-08-15 | $3.43 | $3.43 | 355,500 | — | — |
| 2024-08-14 | $3.26 | $3.26 | 468,400 | — | — |
| 2024-08-13 | $3.28 | $3.28 | 1,989,300 | — | — |
| 2024-08-12 | $2.80 | $2.80 | 973,700 | — | — |
| 2024-08-09 | $2.90 | $2.90 | 441,100 | — | — |
| 2024-08-08 | $2.99 | $2.99 | 4,259,100 | — | — |
| 2024-08-07 | $3.00 | $3.00 | 3,995,700 | — | — |
| 2024-08-06 | $2.57 | $2.57 | 203,700 | — | — |
| 2024-08-05 | $2.65 | $2.65 | 250,200 | — | — |
| 2024-08-02 | $2.81 | $2.81 | 572,600 | — | — |
| 2024-08-01 | $2.80 | $2.80 | 463,000 | — | — |
| 2024-07-31 | $2.83 | $2.83 | 806,400 | — | — |
| 2024-07-30 | $2.84 | $2.84 | 204,400 | — | — |
| 2024-07-29 | $2.93 | $2.93 | 159,000 | — | — |
| 2024-07-26 | $3.00 | $3.00 | 337,300 | — | — |
| 2024-07-25 | $2.76 | $2.76 | 1,387,400 | — | — |
| 2024-07-24 | $2.90 | $2.90 | 402,700 | — | — |
| 2024-07-23 | $2.89 | $2.89 | 392,100 | — | — |
| 2024-07-22 | $2.89 | $2.89 | 162,800 | — | — |
| 2024-07-19 | $2.87 | $2.87 | 172,300 | — | — |
| 2024-07-18 | $2.80 | $2.80 | 352,900 | — | — |
| 2024-07-17 | $2.85 | $2.85 | 2,337,800 | — | — |
| 2024-07-16 | $3.01 | $3.01 | 1,197,700 | — | — |
| 2024-07-15 | $2.94 | $2.94 | 2,013,600 | — | — |
| 2024-07-12 | $2.98 | $2.98 | 311,500 | — | — |
| 2024-07-11 | $2.97 | $2.97 | 239,400 | — | — |
| 2024-07-10 | $2.92 | $2.92 | 263,200 | — | — |
| 2024-07-09 | $2.90 | $2.90 | 698,700 | — | — |
| 2024-07-08 | $2.94 | $2.94 | 134,700 | — | — |
| 2024-07-05 | $3.00 | $3.00 | 273,900 | — | — |
| 2024-07-03 | $2.95 | $2.95 | 105,300 | — | — |
| 2024-07-02 | $2.96 | $2.96 | 469,900 | — | — |
| 2024-07-01 | $3.06 | $3.06 | 669,200 | — | — |
| 2024-06-28 | $3.20 | $3.20 | 349,500 | — | — |
| 2024-06-27 | $3.31 | $3.31 | 305,900 | — | — |
| 2024-06-26 | $3.35 | $3.35 | 208,100 | — | — |
| 2024-06-25 | $3.45 | $3.45 | 247,700 | — | — |
| 2024-06-24 | $3.49 | $3.49 | 128,900 | — | — |
| 2024-06-21 | $3.59 | $3.59 | 407,500 | — | — |
| 2024-06-20 | $3.50 | $3.50 | 1,401,900 | — | — |
| 2024-06-18 | $3.45 | $3.45 | 661,000 | — | — |
| 2024-06-17 | $3.30 | $3.30 | 307,400 | — | — |
| 2024-06-14 | $3.44 | $3.44 | 111,200 | — | — |
| 2024-06-13 | $3.39 | $3.39 | 257,500 | — | — |
| 2024-06-12 | $3.44 | $3.44 | 257,300 | — | — |
| 2024-06-11 | $3.48 | $3.48 | 287,900 | — | — |
| 2024-06-10 | $3.62 | $3.62 | 279,400 | — | — |
| 2024-06-07 | $3.39 | $3.39 | 155,700 | — | — |
| 2024-06-06 | $3.43 | $3.43 | 180,300 | — | — |
| 2024-06-05 | $3.50 | $3.50 | 178,500 | — | — |
| 2024-06-04 | $3.56 | $3.56 | 174,300 | — | — |
| 2024-06-03 | $3.63 | $3.63 | 331,700 | — | — |
| 2024-05-31 | $3.65 | $3.65 | 289,500 | — | — |
| 2024-05-30 | $3.35 | $3.35 | 417,100 | — | — |
| 2024-05-29 | $3.34 | $3.34 | 245,200 | — | — |
| 2024-05-28 | $3.41 | $3.41 | 204,300 | — | — |
| 2024-05-24 | $3.34 | $3.34 | 222,500 | — | — |
| 2024-05-23 | $3.18 | $3.18 | 237,300 | — | — |
| 2024-05-22 | $3.14 | $3.14 | 601,100 | — | — |
| 2024-05-21 | $3.25 | $3.25 | 252,500 | — | — |
| 2024-05-20 | $3.35 | $3.35 | 278,600 | — | — |
| 2024-05-17 | $3.36 | $3.36 | 337,800 | — | — |
| 2024-05-16 | $3.39 | $3.39 | 396,500 | — | — |
| 2024-05-15 | $3.37 | $3.37 | 698,800 | — | — |
| 2024-05-14 | $3.31 | $3.31 | 815,200 | — | — |
| 2024-05-13 | $3.85 | $3.85 | 411,700 | — | — |
| 2024-05-10 | $3.75 | $3.75 | 442,500 | — | — |
| 2024-05-09 | $3.95 | $3.95 | 216,100 | — | — |
| 2024-05-08 | $3.89 | $3.89 | 316,300 | — | — |
| 2024-05-07 | $3.95 | $3.95 | 606,100 | — | — |
| 2024-05-06 | $3.77 | $3.77 | 344,400 | — | — |
| 2024-05-03 | $3.80 | $3.80 | 142,200 | — | — |
| 2024-05-02 | $3.81 | $3.81 | 351,100 | — | — |
| 2024-05-01 | $3.62 | $3.62 | 268,300 | — | — |
| 2024-04-30 | $3.59 | $3.59 | 363,600 | — | — |
| 2024-04-29 | $3.61 | $3.61 | 203,500 | — | — |
| 2024-04-26 | $3.53 | $3.53 | 156,900 | — | — |
| 2024-04-25 | $3.44 | $3.44 | 177,400 | — | — |
| 2024-04-24 | $3.45 | $3.45 | 218,300 | — | — |
| 2024-04-23 | $3.41 | $3.41 | 138,700 | — | — |
| 2024-04-22 | $3.35 | $3.35 | 219,400 | — | — |
| 2024-04-19 | $3.32 | $3.32 | 196,800 | — | — |
| 2024-04-18 | $3.26 | $3.26 | 170,800 | — | — |
| 2024-04-17 | $3.11 | $3.11 | 236,500 | — | — |
| 2024-04-16 | $3.16 | $3.16 | 301,500 | — | — |
| 2024-04-15 | $3.24 | $3.24 | 317,500 | — | — |
| 2024-04-12 | $3.35 | $3.35 | 359,900 | — | — |
| 2024-04-11 | $3.53 | $3.53 | 211,500 | — | — |
| 2024-04-10 | $3.47 | $3.47 | 290,800 | — | — |
| 2024-04-09 | $3.56 | $3.56 | 428,700 | — | — |
| 2024-04-08 | $3.43 | $3.43 | 421,900 | — | — |
| 2024-04-05 | $3.54 | $3.54 | 432,100 | — | — |
| 2024-04-04 | $3.66 | $3.66 | 580,400 | — | — |
| 2024-04-03 | $3.67 | $3.67 | 218,700 | — | — |
| 2024-04-02 | $3.62 | $3.62 | 311,900 | — | — |
| 2024-04-01 | $3.45 | $3.45 | 348,600 | — | — |
| 2024-03-28 | $3.53 | $3.53 | 652,900 | — | — |
| 2024-03-27 | $3.85 | $3.85 | 869,100 | — | — |
| 2024-03-26 | $3.84 | $3.84 | 1,111,500 | — | — |
| 2024-03-25 | $3.48 | $3.48 | 426,300 | — | — |
| 2024-03-22 | $3.31 | $3.31 | 343,400 | — | — |
| 2024-03-21 | $3.39 | $3.39 | 686,900 | — | — |
| 2024-03-20 | $3.50 | $3.50 | 1,260,500 | — | — |
| 2024-03-19 | $3.49 | $3.49 | 674,100 | — | — |
| 2024-03-18 | $3.22 | $3.22 | 827,800 | — | — |
| 2024-03-15 | $3.04 | $3.04 | 755,300 | — | — |
| 2024-03-14 | $3.01 | $3.01 | 1,021,900 | — | — |
| 2024-03-13 | $2.84 | $2.84 | 1,153,300 | — | — |
| 2024-03-12 | $2.52 | $2.52 | 1,134,500 | — | — |
| 2024-03-11 | $2.51 | $2.51 | 1,063,900 | — | — |
| 2024-03-08 | $2.40 | $2.40 | 214,000 | — | — |
| 2024-03-07 | $2.38 | $2.38 | 430,500 | — | — |
| 2024-03-06 | $2.44 | $2.44 | 377,700 | — | — |
| 2024-03-05 | $2.45 | $2.45 | 413,200 | — | — |
| 2024-03-04 | $2.50 | $2.50 | 880,700 | — | — |
| 2024-03-01 | $2.79 | $2.79 | 525,400 | — | — |
| 2024-02-29 | $2.81 | $2.81 | 511,600 | — | — |
| 2024-02-28 | $2.82 | $2.82 | 290,900 | — | — |
| 2024-02-27 | $2.80 | $2.80 | 331,500 | — | — |
| 2024-02-26 | $2.66 | $2.66 | 326,200 | — | — |
| 2024-02-23 | $2.63 | $2.63 | 339,700 | — | — |
| 2024-02-22 | $2.65 | $2.65 | 577,400 | — | — |
| 2024-02-21 | $2.78 | $2.78 | 804,200 | — | — |
| 2024-02-20 | $2.92 | $2.92 | 555,400 | — | — |
| 2024-02-16 | $3.15 | $3.15 | 412,900 | — | — |
| 2024-02-15 | $3.07 | $3.07 | 345,900 | — | — |
| 2024-02-14 | $3.20 | $3.20 | 253,900 | — | — |
| 2024-02-13 | $3.15 | $3.15 | 421,300 | — | — |
| 2024-02-12 | $3.39 | $3.39 | 541,600 | — | — |
| 2024-02-09 | $3.35 | $3.35 | 917,600 | — | — |
| 2024-02-08 | $3.13 | $3.13 | 780,000 | — | — |
| 2024-02-07 | $3.09 | $3.09 | 1,670,400 | — | — |
| 2024-02-06 | $2.89 | $2.89 | 1,865,700 | — | — |
| 2024-02-05 | $2.61 | $2.61 | 1,745,900 | — | — |
| 2024-02-02 | $3.08 | $3.08 | 1,011,000 | — | — |
| 2024-02-01 | $3.19 | $3.19 | 2,142,800 | — | — |
| 2024-01-31 | $3.98 | $3.98 | 815,000 | — | — |
| 2024-01-30 | $4.02 | $4.02 | 637,300 | — | — |
| 2024-01-29 | $4.19 | $4.19 | 788,600 | — | — |
| 2024-01-26 | $4.06 | $4.06 | 309,700 | — | — |
| 2024-01-25 | $4.05 | $4.05 | 187,300 | — | — |
| 2024-01-24 | $4.07 | $4.07 | 734,700 | — | — |
| 2024-01-23 | $4.15 | $4.15 | 290,700 | — | — |
| 2024-01-22 | $4.16 | $4.16 | 286,600 | — | — |
| 2024-01-19 | $4.18 | $4.18 | 167,300 | — | — |
| 2024-01-18 | $4.19 | $4.19 | 373,900 | — | — |
| 2024-01-17 | $4.18 | $4.18 | 466,900 | — | — |
| 2024-01-16 | $4.38 | $4.38 | 578,400 | — | — |
| 2024-01-12 | $4.12 | $4.12 | 234,100 | — | — |
| 2024-01-11 | $4.17 | $4.17 | 177,100 | — | — |
| 2024-01-10 | $4.21 | $4.21 | 257,300 | — | — |
| 2024-01-09 | $4.21 | $4.21 | 268,100 | — | — |
| 2024-01-08 | $4.31 | $4.31 | 365,100 | — | — |
| 2024-01-05 | $4.39 | $4.39 | 369,500 | — | — |
| 2024-01-04 | $4.50 | $4.50 | 331,500 | — | — |
| 2024-01-03 | $4.46 | $4.46 | 284,400 | — | — |
| 2024-01-02 | $4.42 | $4.42 | 263,500 | — | — |