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
- 2020-12-23 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 | $3.25 | $3.25 | 200,900 | — | — |
| 2024-12-30 | $3.24 | $3.24 | 132,300 | — | — |
| 2024-12-27 | $3.05 | $3.05 | 59,500 | — | — |
| 2024-12-26 | $3.06 | $3.06 | 101,900 | — | — |
| 2024-12-24 | $2.96 | $2.96 | 66,100 | — | — |
| 2024-12-23 | $2.96 | $2.96 | 176,100 | — | — |
| 2024-12-20 | $3.20 | $3.20 | 1,800,300 | — | — |
| 2024-12-19 | $3.16 | $3.16 | 836,000 | — | — |
| 2024-12-18 | $3.65 | $3.65 | 892,700 | — | — |
| 2024-12-17 | $3.97 | $3.97 | 930,900 | — | — |
| 2024-12-16 | $3.57 | $3.57 | 1,016,800 | — | — |
| 2024-12-13 | $3.44 | $3.44 | 349,800 | — | — |
| 2024-12-12 | $3.24 | $3.24 | 246,400 | — | — |
| 2024-12-11 | $3.20 | $3.20 | 412,200 | — | — |
| 2024-12-10 | $3.20 | $3.20 | 288,400 | — | — |
| 2024-12-09 | $3.21 | $3.21 | 523,600 | — | — |
| 2024-12-06 | $3.28 | $3.28 | 408,700 | — | — |
| 2024-12-05 | $2.73 | $2.73 | 141,900 | — | — |
| 2024-12-04 | $2.74 | $2.74 | 140,600 | — | — |
| 2024-12-03 | $2.80 | $2.80 | 179,100 | — | — |
| 2024-12-02 | $2.76 | $2.76 | 270,900 | — | — |
| 2024-11-29 | $2.92 | $2.92 | 179,200 | — | — |
| 2024-11-27 | $2.73 | $2.73 | 293,900 | — | — |
| 2024-11-26 | $2.36 | $2.36 | 111,900 | — | — |
| 2024-11-25 | $2.34 | $2.34 | 205,400 | — | — |
| 2024-11-22 | $2.31 | $2.31 | 199,400 | — | — |
| 2024-11-21 | $2.01 | $2.01 | 257,200 | — | — |
| 2024-11-20 | $1.98 | $1.98 | 119,600 | — | — |
| 2024-11-19 | $2.00 | $2.00 | 170,600 | — | — |
| 2024-11-18 | $1.97 | $1.97 | 126,200 | — | — |
| 2024-11-15 | $2.05 | $2.05 | 400,000 | — | — |
| 2024-11-14 | $2.36 | $2.36 | 111,100 | — | — |
| 2024-11-13 | $2.42 | $2.42 | 378,100 | — | — |
| 2024-11-12 | $2.89 | $2.89 | 211,400 | — | — |
| 2024-11-11 | $2.87 | $2.87 | 660,200 | — | — |
| 2024-11-08 | $2.88 | $2.88 | 1,568,200 | — | — |
| 2024-11-07 | $2.78 | $2.78 | 256,200 | — | — |
| 2024-11-06 | $2.69 | $2.69 | 127,600 | — | — |
| 2024-11-05 | $2.65 | $2.65 | 100,100 | — | — |
| 2024-11-04 | $2.61 | $2.61 | 166,400 | — | — |
| 2024-11-01 | $2.64 | $2.64 | 85,900 | — | — |
| 2024-10-31 | $2.53 | $2.53 | 348,900 | — | — |
| 2024-10-30 | $2.77 | $2.77 | 192,900 | — | — |
| 2024-10-29 | $2.64 | $2.64 | 196,600 | — | — |
| 2024-10-28 | $2.74 | $2.74 | 541,200 | — | — |
| 2024-10-25 | $2.42 | $2.42 | 289,000 | — | — |
| 2024-10-24 | $2.52 | $2.52 | 670,200 | — | — |
| 2024-10-23 | $2.43 | $2.43 | 510,200 | — | — |
| 2024-10-22 | $2.11 | $2.11 | 185,400 | — | — |
| 2024-10-21 | $2.22 | $2.22 | 197,600 | — | — |
| 2024-10-18 | $2.13 | $2.13 | 273,100 | — | — |
| 2024-10-17 | $2.35 | $2.35 | 646,300 | — | — |
| 2024-10-16 | $1.94 | $1.94 | 444,300 | — | — |
| 2024-10-15 | $1.71 | $1.71 | 260,900 | — | — |
| 2024-10-14 | $1.59 | $1.59 | 341,900 | — | — |
| 2024-10-11 | $1.47 | $1.47 | 679,700 | — | — |
| 2024-10-10 | $1.30 | $1.30 | 835,000 | — | — |
| 2024-10-09 | $1.26 | $1.26 | 19,445,000 | — | — |
| 2024-10-08 | $1.19 | $1.19 | 24,300 | — | — |
| 2024-10-07 | $1.25 | $1.25 | 13,000 | — | — |
| 2024-10-04 | $1.26 | $1.26 | 6,900 | — | — |
| 2024-10-03 | $1.27 | $1.27 | 4,400 | — | — |
| 2024-10-02 | $1.20 | $1.20 | 9,200 | — | — |
| 2024-10-01 | $1.22 | $1.22 | 10,900 | — | — |
| 2024-09-30 | $1.30 | $1.30 | 14,600 | — | — |
| 2024-09-27 | $1.17 | $1.17 | 9,200 | — | — |
| 2024-09-26 | $1.15 | $1.15 | 16,900 | — | — |
| 2024-09-25 | $1.13 | $1.13 | 29,800 | — | — |
| 2024-09-24 | $1.15 | $1.15 | 12,500 | — | — |
| 2024-09-23 | $1.17 | $1.17 | 14,300 | — | — |
| 2024-09-20 | $1.20 | $1.20 | 41,400 | — | — |
| 2024-09-19 | $1.16 | $1.16 | 21,700 | — | — |
| 2024-09-18 | $1.17 | $1.17 | 8,600 | — | — |
| 2024-09-17 | $1.16 | $1.16 | 15,500 | — | — |
| 2024-09-16 | $1.16 | $1.16 | 35,200 | — | — |
| 2024-09-13 | $1.18 | $1.18 | 17,500 | — | — |
| 2024-09-12 | $1.20 | $1.20 | 33,900 | — | — |
| 2024-09-11 | $1.32 | $1.32 | 35,300 | — | — |
| 2024-09-10 | $1.34 | $1.34 | 55,100 | — | — |
| 2024-09-09 | $1.39 | $1.39 | 5,700 | — | — |
| 2024-09-06 | $1.34 | $1.34 | 8,000 | — | — |
| 2024-09-05 | $1.36 | $1.36 | 1,200 | — | — |
| 2024-09-04 | $1.35 | $1.35 | 4,600 | — | — |
| 2024-09-03 | $1.34 | $1.34 | 6,800 | — | — |
| 2024-08-30 | $1.40 | $1.40 | 3,100 | — | — |
| 2024-08-29 | $1.39 | $1.39 | 10,600 | — | — |
| 2024-08-28 | $1.38 | $1.38 | 26,700 | — | — |
| 2024-08-27 | $1.40 | $1.40 | 8,700 | — | — |
| 2024-08-26 | $1.45 | $1.45 | 92,700 | — | — |
| 2024-08-23 | $1.43 | $1.43 | 11,300 | — | — |
| 2024-08-22 | $1.37 | $1.37 | 21,700 | — | — |
| 2024-08-21 | $1.45 | $1.45 | 8,300 | — | — |
| 2024-08-20 | $1.41 | $1.41 | 114,900 | — | — |
| 2024-08-19 | $1.28 | $1.28 | 18,000 | — | — |
| 2024-08-16 | $1.27 | $1.27 | 7,600 | — | — |
| 2024-08-15 | $1.23 | $1.23 | 7,800 | — | — |
| 2024-08-14 | $1.30 | $1.30 | 15,700 | — | — |
| 2024-08-13 | $1.38 | $1.38 | 16,700 | — | — |
| 2024-08-12 | $1.32 | $1.32 | 11,300 | — | — |
| 2024-08-09 | $1.28 | $1.28 | 7,600 | — | — |
| 2024-08-08 | $1.29 | $1.29 | 21,800 | — | — |
| 2024-08-07 | $1.27 | $1.27 | 7,500 | — | — |
| 2024-08-06 | $1.31 | $1.31 | 17,900 | — | — |
| 2024-08-05 | $1.28 | $1.28 | 22,200 | — | — |
| 2024-08-02 | $1.33 | $1.33 | 18,600 | — | — |
| 2024-08-01 | $1.37 | $1.37 | 12,700 | — | — |
| 2024-07-31 | $1.41 | $1.41 | 22,400 | — | — |
| 2024-07-30 | $1.44 | $1.44 | 45,200 | — | — |
| 2024-07-29 | $1.55 | $1.55 | 27,500 | — | — |
| 2024-07-26 | $1.60 | $1.60 | 10,300 | — | — |
| 2024-07-25 | $1.60 | $1.60 | 7,500 | — | — |
| 2024-07-24 | $1.64 | $1.64 | 49,100 | — | — |
| 2024-07-23 | $1.56 | $1.56 | 39,200 | — | — |
| 2024-07-22 | $1.48 | $1.48 | 8,100 | — | — |
| 2024-07-19 | $1.50 | $1.50 | 41,200 | — | — |
| 2024-07-18 | $1.46 | $1.46 | 48,400 | — | — |
| 2024-07-17 | $1.49 | $1.49 | 37,500 | — | — |
| 2024-07-16 | $1.54 | $1.54 | 29,700 | — | — |
| 2024-07-15 | $1.49 | $1.49 | 13,500 | — | — |
| 2024-07-12 | $1.46 | $1.46 | 22,200 | — | — |
| 2024-07-11 | $1.36 | $1.36 | 25,600 | — | — |
| 2024-07-10 | $1.31 | $1.31 | 34,200 | — | — |
| 2024-07-09 | $1.34 | $1.34 | 16,400 | — | — |
| 2024-07-08 | $1.35 | $1.35 | 41,100 | — | — |
| 2024-07-05 | $1.16 | $1.16 | 40,400 | — | — |
| 2024-07-03 | $1.15 | $1.15 | 68,100 | — | — |
| 2024-07-02 | $1.21 | $1.21 | 14,800 | — | — |
| 2024-07-01 | $1.24 | $1.24 | 44,300 | — | — |
| 2024-06-28 | $1.21 | $1.21 | 62,300 | — | — |
| 2024-06-27 | $1.37 | $1.37 | 15,700 | — | — |
| 2024-06-26 | $1.41 | $1.41 | 24,500 | — | — |
| 2024-06-25 | $1.39 | $1.39 | 9,000 | — | — |
| 2024-06-24 | $1.33 | $1.33 | 22,700 | — | — |
| 2024-06-21 | $1.40 | $1.40 | 30,100 | — | — |
| 2024-06-20 | $1.43 | $1.43 | 17,600 | — | — |
| 2024-06-18 | $1.49 | $1.49 | 12,800 | — | — |
| 2024-06-17 | $1.59 | $1.59 | 24,500 | — | — |
| 2024-06-14 | $1.41 | $1.41 | 19,400 | — | — |
| 2024-06-13 | $1.53 | $1.53 | 8,100 | — | — |
| 2024-06-12 | $1.58 | $1.58 | 23,700 | — | — |
| 2024-06-11 | $1.60 | $1.60 | 12,500 | — | — |
| 2024-06-10 | $1.63 | $1.63 | 14,800 | — | — |
| 2024-06-07 | $1.69 | $1.69 | 13,400 | — | — |
| 2024-06-06 | $1.66 | $1.66 | 26,100 | — | — |
| 2024-06-05 | $1.73 | $1.73 | 35,000 | — | — |
| 2024-06-04 | $1.82 | $1.82 | 29,000 | — | — |
| 2024-06-03 | $1.86 | $1.86 | 10,600 | — | — |
| 2024-05-31 | $1.84 | $1.84 | 33,300 | — | — |
| 2024-05-30 | $1.81 | $1.81 | 14,300 | — | — |
| 2024-05-29 | $1.81 | $1.81 | 19,800 | — | — |
| 2024-05-28 | $1.76 | $1.76 | 20,600 | — | — |
| 2024-05-24 | $1.81 | $1.81 | 33,100 | — | — |
| 2024-05-23 | $1.83 | $1.83 | 28,300 | — | — |
| 2024-05-22 | $1.89 | $1.89 | 29,700 | — | — |
| 2024-05-21 | $1.89 | $1.89 | 36,900 | — | — |
| 2024-05-20 | $1.86 | $1.86 | 120,900 | — | — |
| 2024-05-17 | $1.73 | $1.73 | 46,800 | — | — |
| 2024-05-16 | $1.76 | $1.76 | 103,100 | — | — |
| 2024-05-15 | $1.99 | $1.99 | 567,100 | — | — |
| 2024-05-14 | $1.54 | $1.54 | 48,100 | — | — |
| 2024-05-13 | $1.36 | $1.36 | 9,900 | — | — |
| 2024-05-10 | $1.31 | $1.31 | 55,200 | — | — |
| 2024-05-09 | $1.36 | $1.36 | 34,700 | — | — |
| 2024-05-08 | $1.40 | $1.40 | 34,600 | — | — |
| 2024-05-07 | $1.26 | $1.26 | 30,500 | — | — |
| 2024-05-06 | $1.29 | $1.29 | 71,600 | — | — |
| 2024-05-03 | $1.39 | $1.39 | 47,000 | — | — |
| 2024-05-02 | $1.34 | $1.34 | 69,400 | — | — |
| 2024-05-01 | $1.35 | $1.35 | 94,400 | — | — |
| 2024-04-30 | $1.47 | $1.47 | 57,400 | — | — |
| 2024-04-29 | $1.59 | $1.59 | 40,400 | — | — |
| 2024-04-26 | $1.71 | $1.71 | 99,000 | — | — |
| 2024-04-25 | $1.90 | $1.90 | 21,700 | — | — |
| 2024-04-24 | $1.87 | $1.87 | 62,100 | — | — |
| 2024-04-23 | $1.58 | $1.58 | 79,100 | — | — |
| 2024-04-22 | $1.37 | $1.37 | 369,000 | — | — |
| 2024-04-19 | $2.04 | $2.04 | 52,700 | — | — |
| 2024-04-18 | $2.10 | $2.10 | 27,600 | — | — |
| 2024-04-17 | $2.13 | $2.13 | 37,000 | — | — |
| 2024-04-16 | $2.13 | $2.13 | 13,000 | — | — |
| 2024-04-15 | $2.20 | $2.20 | 27,900 | — | — |
| 2024-04-12 | $2.19 | $2.19 | 31,300 | — | — |
| 2024-04-11 | $2.25 | $2.25 | 24,600 | — | — |
| 2024-04-10 | $2.15 | $2.15 | 28,700 | — | — |
| 2024-04-09 | $2.13 | $2.13 | 24,100 | — | — |
| 2024-04-08 | $2.21 | $2.21 | 34,800 | — | — |
| 2024-04-05 | $2.20 | $2.20 | 42,000 | — | — |
| 2024-04-04 | $2.20 | $2.20 | 52,100 | — | — |
| 2024-04-03 | $2.15 | $2.15 | 26,500 | — | — |
| 2024-04-02 | $2.15 | $2.15 | 46,500 | — | — |
| 2024-04-01 | $2.16 | $2.16 | 67,800 | — | — |
| 2024-03-28 | $2.16 | $2.16 | 97,800 | — | — |
| 2024-03-27 | $2.30 | $2.30 | 15,200 | — | — |
| 2024-03-26 | $2.29 | $2.29 | 41,000 | — | — |
| 2024-03-25 | $2.21 | $2.21 | 30,300 | — | — |
| 2024-03-22 | $2.23 | $2.23 | 19,000 | — | — |
| 2024-03-21 | $2.21 | $2.21 | 54,100 | — | — |
| 2024-03-20 | $2.05 | $2.05 | 72,400 | — | — |
| 2024-03-19 | $1.93 | $1.93 | 80,400 | — | — |
| 2024-03-18 | $2.01 | $2.01 | 91,900 | — | — |
| 2024-03-15 | $2.11 | $2.11 | 37,000 | — | — |
| 2024-03-14 | $2.13 | $2.13 | 47,900 | — | — |
| 2024-03-13 | $2.23 | $2.23 | 29,300 | — | — |
| 2024-03-12 | $2.27 | $2.27 | 47,500 | — | — |
| 2024-03-11 | $2.43 | $2.43 | 37,200 | — | — |
| 2024-03-08 | $2.47 | $2.47 | 34,100 | — | — |
| 2024-03-07 | $2.42 | $2.42 | 44,400 | — | — |
| 2024-03-06 | $2.41 | $2.41 | 55,500 | — | — |
| 2024-03-05 | $2.38 | $2.38 | 73,900 | — | — |
| 2024-03-04 | $2.25 | $2.25 | 50,000 | — | — |
| 2024-03-01 | $2.15 | $2.15 | 79,300 | — | — |
| 2024-02-29 | $2.16 | $2.16 | 62,900 | — | — |
| 2024-02-28 | $2.22 | $2.22 | 68,800 | — | — |
| 2024-02-27 | $2.26 | $2.26 | 52,500 | — | — |
| 2024-02-26 | $2.22 | $2.22 | 72,800 | — | — |
| 2024-02-23 | $2.14 | $2.14 | 58,600 | — | — |
| 2024-02-22 | $2.18 | $2.18 | 138,400 | — | — |
| 2024-02-21 | $2.22 | $2.22 | 52,400 | — | — |
| 2024-02-20 | $2.28 | $2.28 | 54,300 | — | — |
| 2024-02-16 | $2.36 | $2.36 | 136,000 | — | — |
| 2024-02-15 | $2.37 | $2.37 | 157,100 | — | — |
| 2024-02-14 | $2.54 | $2.54 | 160,900 | — | — |
| 2024-02-13 | $2.47 | $2.47 | 176,400 | — | — |
| 2024-02-12 | $2.56 | $2.56 | 105,600 | — | — |
| 2024-02-09 | $2.68 | $2.68 | 174,800 | — | — |
| 2024-02-08 | $2.75 | $2.75 | 395,300 | — | — |
| 2024-02-07 | $2.72 | $2.72 | 1,083,000 | — | — |
| 2024-02-06 | $2.98 | $2.98 | 410,500 | — | — |
| 2024-02-05 | $2.55 | $2.55 | 40,200 | — | — |
| 2024-02-02 | $2.55 | $2.55 | 191,300 | — | — |
| 2024-02-01 | $2.71 | $2.71 | 139,500 | — | — |
| 2024-01-31 | $3.02 | $3.02 | 132,600 | — | — |
| 2024-01-30 | $3.15 | $3.15 | 183,800 | — | — |
| 2024-01-29 | $3.21 | $3.21 | 287,800 | — | — |
| 2024-01-26 | $2.96 | $2.96 | 755,200 | — | — |
| 2024-01-25 | $2.46 | $2.46 | 1,068,400 | — | — |
| 2024-01-24 | $2.96 | $2.96 | 566,000 | — | — |
| 2024-01-23 | $2.15 | $2.15 | 242,900 | — | — |
| 2024-01-22 | $1.74 | $1.74 | 80,500 | — | — |
| 2024-01-19 | $1.72 | $1.72 | 64,800 | — | — |
| 2024-01-18 | $1.74 | $1.74 | 76,600 | — | — |
| 2024-01-17 | $1.65 | $1.65 | 63,500 | — | — |
| 2024-01-16 | $1.76 | $1.76 | 158,100 | — | — |
| 2024-01-12 | $1.59 | $1.59 | 127,100 | — | — |
| 2024-01-11 | $1.38 | $1.38 | 65,800 | — | — |
| 2024-01-10 | $1.40 | $1.40 | 51,200 | — | — |
| 2024-01-09 | $1.39 | $1.39 | 28,300 | — | — |
| 2024-01-08 | $1.40 | $1.40 | 15,800 | — | — |
| 2024-01-05 | $1.34 | $1.34 | 15,400 | — | — |
| 2024-01-04 | $1.34 | $1.34 | 16,300 | — | — |
| 2024-01-03 | $1.32 | $1.32 | 51,300 | — | — |
| 2024-01-02 | $1.33 | $1.33 | 158,800 | — | — |