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
- 2021-07-30 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 | $2.20 | $2.20 | 348,100 | — | — |
| 2024-12-30 | $2.25 | $2.25 | 323,900 | — | — |
| 2024-12-27 | $2.33 | $2.33 | 345,700 | — | — |
| 2024-12-26 | $2.18 | $2.18 | 306,700 | — | — |
| 2024-12-24 | $2.25 | $2.25 | 338,600 | — | — |
| 2024-12-23 | $2.20 | $2.20 | 629,600 | — | — |
| 2024-12-20 | $2.00 | $2.00 | 680,000 | — | — |
| 2024-12-19 | $1.84 | $1.84 | 509,600 | — | — |
| 2024-12-18 | $1.62 | $1.62 | 529,800 | — | — |
| 2024-12-17 | $1.73 | $1.73 | 945,800 | — | — |
| 2024-12-16 | $1.73 | $1.73 | 550,700 | — | — |
| 2024-12-13 | $1.64 | $1.64 | 1,843,500 | — | — |
| 2024-12-12 | $1.97 | $1.97 | 8,052,600 | — | — |
| 2024-12-11 | $2.14 | $2.14 | 108,000 | — | — |
| 2024-12-10 | $2.17 | $2.17 | 188,300 | — | — |
| 2024-12-09 | $2.14 | $2.14 | 225,000 | — | — |
| 2024-12-06 | $2.18 | $2.18 | 252,900 | — | — |
| 2024-12-05 | $2.14 | $2.14 | 416,100 | — | — |
| 2024-12-04 | $2.29 | $2.29 | 755,200 | — | — |
| 2024-12-03 | $2.08 | $2.08 | 423,400 | — | — |
| 2024-12-02 | $2.10 | $2.10 | 222,400 | — | — |
| 2024-11-29 | $2.09 | $2.09 | 400,800 | — | — |
| 2024-11-27 | $2.13 | $2.13 | 154,200 | — | — |
| 2024-11-26 | $2.05 | $2.05 | 90,300 | — | — |
| 2024-11-25 | $2.08 | $2.08 | 287,000 | — | — |
| 2024-11-22 | $2.10 | $2.10 | 342,100 | — | — |
| 2024-11-21 | $2.11 | $2.11 | 478,900 | — | — |
| 2024-11-20 | $2.04 | $2.04 | 175,900 | — | — |
| 2024-11-19 | $2.04 | $2.04 | 511,600 | — | — |
| 2024-11-18 | $1.80 | $1.80 | 218,100 | — | — |
| 2024-11-15 | $1.80 | $1.80 | 380,100 | — | — |
| 2024-11-14 | $1.94 | $1.94 | 1,486,900 | — | — |
| 2024-11-13 | $1.71 | $1.71 | 300,800 | — | — |
| 2024-11-12 | $1.83 | $1.83 | 229,900 | — | — |
| 2024-11-11 | $1.90 | $1.90 | 240,100 | — | — |
| 2024-11-08 | $1.90 | $1.90 | 239,000 | — | — |
| 2024-11-07 | $1.93 | $1.93 | 247,100 | — | — |
| 2024-11-06 | $1.92 | $1.92 | 225,800 | — | — |
| 2024-11-05 | $1.96 | $1.96 | 183,600 | — | — |
| 2024-11-04 | $1.86 | $1.86 | 184,000 | — | — |
| 2024-11-01 | $1.87 | $1.87 | 152,200 | — | — |
| 2024-10-31 | $1.86 | $1.86 | 284,300 | — | — |
| 2024-10-30 | $1.92 | $1.92 | 321,600 | — | — |
| 2024-10-29 | $1.98 | $1.98 | 340,400 | — | — |
| 2024-10-28 | $2.14 | $2.14 | 254,900 | — | — |
| 2024-10-25 | $2.01 | $2.01 | 395,600 | — | — |
| 2024-10-24 | $2.15 | $2.15 | 458,500 | — | — |
| 2024-10-23 | $2.16 | $2.16 | 362,700 | — | — |
| 2024-10-22 | $2.20 | $2.20 | 341,000 | — | — |
| 2024-10-21 | $2.16 | $2.16 | 348,900 | — | — |
| 2024-10-18 | $2.24 | $2.24 | 916,600 | — | — |
| 2024-10-17 | $2.09 | $2.09 | 854,800 | — | — |
| 2024-10-16 | $2.22 | $2.22 | 1,849,600 | — | — |
| 2024-10-15 | $2.31 | $2.31 | 25,792,700 | — | — |
| 2024-10-14 | $2.00 | $2.00 | 942,700 | — | — |
| 2024-10-11 | $2.19 | $2.19 | 424,500 | — | — |
| 2024-10-10 | $2.22 | $2.22 | 356,700 | — | — |
| 2024-10-09 | $2.19 | $2.19 | 821,100 | — | — |
| 2024-10-08 | $2.39 | $2.39 | 701,400 | — | — |
| 2024-10-07 | $2.45 | $2.45 | 548,900 | — | — |
| 2024-10-04 | $2.47 | $2.47 | 1,143,300 | — | — |
| 2024-10-03 | $2.37 | $2.37 | 420,100 | — | — |
| 2024-10-02 | $2.43 | $2.43 | 789,000 | — | — |
| 2024-10-01 | $2.32 | $2.32 | 1,390,900 | — | — |
| 2024-09-30 | $2.49 | $2.49 | 1,181,900 | — | — |
| 2024-09-27 | $2.66 | $2.66 | 1,559,000 | — | — |
| 2024-09-26 | $2.61 | $2.61 | 2,961,800 | — | — |
| 2024-09-25 | $2.94 | $2.94 | 4,252,000 | — | — |
| 2024-09-24 | $2.92 | $2.92 | 2,460,900 | — | — |
| 2024-09-23 | $2.87 | $2.87 | 4,494,400 | — | — |
| 2024-09-20 | $3.21 | $3.21 | 25,147,000 | — | — |
| 2024-09-19 | $2.42 | $2.42 | 4,122,400 | — | — |
| 2024-09-18 | $2.28 | $2.28 | 4,523,100 | — | — |
| 2024-09-17 | $2.78 | $2.78 | 36,314,600 | — | — |
| 2024-09-16 | $2.87 | $2.87 | 65,955,000 | — | — |
| 2024-09-13 | $2.02 | $2.02 | 136,725,000 | — | — |
| 2024-09-12 | $1.43 | $1.43 | 11,501,300 | — | — |
| 2024-09-11 | $1.29 | $1.29 | 448,100 | — | — |
| 2024-09-10 | $1.20 | $1.20 | 297,700 | — | — |
| 2024-09-09 | $1.16 | $1.16 | 419,400 | — | — |
| 2024-09-06 | $1.18 | $1.18 | 379,600 | — | — |
| 2024-09-05 | $1.19 | $1.19 | 689,800 | — | — |
| 2024-09-04 | $1.25 | $1.25 | 914,800 | — | — |
| 2024-09-03 | $1.21 | $1.21 | 1,658,600 | — | — |
| 2024-08-30 | $1.11 | $1.11 | 264,500 | — | — |
| 2024-08-29 | $1.16 | $1.16 | 171,800 | — | — |
| 2024-08-28 | $1.13 | $1.13 | 251,200 | — | — |
| 2024-08-27 | $1.13 | $1.13 | 325,700 | — | — |
| 2024-08-26 | $1.17 | $1.17 | 454,500 | — | — |
| 2024-08-23 | $1.07 | $1.07 | 167,100 | — | — |
| 2024-08-22 | $1.05 | $1.05 | 225,200 | — | — |
| 2024-08-21 | $1.12 | $1.12 | 264,900 | — | — |
| 2024-08-20 | $1.07 | $1.07 | 430,400 | — | — |
| 2024-08-19 | $1.08 | $1.08 | 1,074,400 | — | — |
| 2024-08-16 | $1.03 | $1.03 | 635,700 | — | — |
| 2024-08-15 | $1.08 | $1.08 | 494,600 | — | — |
| 2024-08-14 | $1.08 | $1.08 | 453,500 | — | — |
| 2024-08-13 | $1.14 | $1.14 | 379,800 | — | — |
| 2024-08-12 | $1.14 | $1.14 | 502,200 | — | — |
| 2024-08-09 | $1.09 | $1.09 | 582,600 | — | — |
| 2024-08-08 | $1.12 | $1.12 | 511,600 | — | — |
| 2024-08-07 | $1.14 | $1.14 | 850,900 | — | — |
| 2024-08-06 | $1.24 | $1.24 | 2,307,900 | — | — |
| 2024-08-05 | $1.22 | $1.22 | 1,231,300 | — | — |
| 2024-08-02 | $1.33 | $1.33 | 2,849,900 | — | — |
| 2024-08-01 | $1.35 | $1.35 | 67,234,600 | — | — |
| 2024-07-31 | $1.13 | $1.13 | 6,827,500 | — | — |
| 2024-07-30 | $1.13 | $1.13 | 131,500 | — | — |
| 2024-07-29 | $1.28 | $1.28 | 192,200 | — | — |
| 2024-07-26 | $1.24 | $1.24 | 65,100 | — | — |
| 2024-07-25 | $1.23 | $1.23 | 77,300 | — | — |
| 2024-07-24 | $1.15 | $1.15 | 38,300 | — | — |
| 2024-07-23 | $1.19 | $1.19 | 80,300 | — | — |
| 2024-07-22 | $1.20 | $1.20 | 78,100 | — | — |
| 2024-07-19 | $1.11 | $1.11 | 64,500 | — | — |
| 2024-07-18 | $1.14 | $1.14 | 72,000 | — | — |
| 2024-07-17 | $1.17 | $1.17 | 188,900 | — | — |
| 2024-07-16 | $1.25 | $1.25 | 248,700 | — | — |
| 2024-07-15 | $1.22 | $1.22 | 76,700 | — | — |
| 2024-07-12 | $1.24 | $1.24 | 195,800 | — | — |
| 2024-07-11 | $1.31 | $1.31 | 297,900 | — | — |
| 2024-07-10 | $1.34 | $1.34 | 279,000 | — | — |
| 2024-07-09 | $1.11 | $1.11 | 66,600 | — | — |
| 2024-07-08 | $1.12 | $1.12 | 146,600 | — | — |
| 2024-07-05 | $1.09 | $1.09 | 143,100 | — | — |
| 2024-07-03 | $1.13 | $1.13 | 112,000 | — | — |
| 2024-07-02 | $1.09 | $1.09 | 594,500 | — | — |
| 2024-07-01 | $1.17 | $1.17 | 354,200 | — | — |
| 2024-06-28 | $1.28 | $1.28 | 2,510,600 | — | — |
| 2024-06-27 | $1.43 | $1.43 | 177,900 | — | — |
| 2024-06-26 | $1.38 | $1.38 | 161,500 | — | — |
| 2024-06-25 | $1.43 | $1.43 | 261,500 | — | — |
| 2024-06-24 | $1.49 | $1.49 | 132,900 | — | — |
| 2024-06-21 | $1.43 | $1.43 | 147,800 | — | — |
| 2024-06-20 | $1.41 | $1.41 | 141,500 | — | — |
| 2024-06-18 | $1.48 | $1.48 | 158,200 | — | — |
| 2024-06-17 | $1.54 | $1.54 | 415,300 | — | — |
| 2024-06-14 | $1.51 | $1.51 | 242,900 | — | — |
| 2024-06-13 | $1.69 | $1.69 | 250,700 | — | — |
| 2024-06-12 | $1.54 | $1.54 | 249,400 | — | — |
| 2024-06-11 | $1.69 | $1.69 | 768,100 | — | — |
| 2024-06-10 | $1.49 | $1.49 | 324,500 | — | — |
| 2024-06-07 | $1.37 | $1.37 | 147,300 | — | — |
| 2024-06-06 | $1.41 | $1.41 | 100,700 | — | — |
| 2024-06-05 | $1.38 | $1.38 | 123,800 | — | — |
| 2024-06-04 | $1.34 | $1.34 | 348,500 | — | — |
| 2024-06-03 | $1.38 | $1.38 | 137,300 | — | — |
| 2024-05-31 | $1.39 | $1.39 | 158,900 | — | — |
| 2024-05-30 | $1.38 | $1.38 | 156,600 | — | — |
| 2024-05-29 | $1.45 | $1.45 | 196,000 | — | — |
| 2024-05-28 | $1.44 | $1.44 | 242,100 | — | — |
| 2024-05-24 | $1.39 | $1.39 | 183,300 | — | — |
| 2024-05-23 | $1.42 | $1.42 | 170,300 | — | — |
| 2024-05-22 | $1.55 | $1.55 | 297,000 | — | — |
| 2024-05-21 | $1.54 | $1.54 | 100,700 | — | — |
| 2024-05-20 | $1.47 | $1.47 | 95,700 | — | — |
| 2024-05-17 | $1.47 | $1.47 | 184,000 | — | — |
| 2024-05-16 | $1.54 | $1.54 | 129,300 | — | — |
| 2024-05-15 | $1.57 | $1.57 | 106,300 | — | — |
| 2024-05-14 | $1.60 | $1.60 | 136,100 | — | — |
| 2024-05-13 | $1.59 | $1.59 | 174,300 | — | — |
| 2024-05-10 | $1.45 | $1.45 | 252,300 | — | — |
| 2024-05-09 | $1.56 | $1.56 | 177,500 | — | — |
| 2024-05-08 | $1.63 | $1.63 | 258,500 | — | — |
| 2024-05-07 | $1.56 | $1.56 | 268,500 | — | — |
| 2024-05-06 | $1.65 | $1.65 | 319,000 | — | — |
| 2024-05-03 | $1.64 | $1.64 | 340,500 | — | — |
| 2024-05-02 | $1.56 | $1.56 | 313,100 | — | — |
| 2024-05-01 | $1.53 | $1.53 | 954,100 | — | — |
| 2024-04-30 | $1.42 | $1.42 | 573,300 | — | — |
| 2024-04-29 | $1.48 | $1.48 | 596,700 | — | — |
| 2024-04-26 | $1.47 | $1.47 | 295,800 | — | — |
| 2024-04-25 | $1.43 | $1.43 | 382,400 | — | — |
| 2024-04-24 | $1.50 | $1.50 | 471,200 | — | — |
| 2024-04-23 | $1.63 | $1.63 | 330,900 | — | — |
| 2024-04-22 | $1.72 | $1.72 | 331,200 | — | — |
| 2024-04-19 | $1.80 | $1.80 | 515,600 | — | — |
| 2024-04-18 | $1.77 | $1.77 | 178,000 | — | — |
| 2024-04-17 | $1.86 | $1.86 | 295,300 | — | — |
| 2024-04-16 | $1.84 | $1.84 | 690,000 | — | — |
| 2024-04-15 | $1.92 | $1.91 | 857,100 | — | — |
| 2024-04-12 | $2.10 | $2.10 | 257,600 | — | — |
| 2024-04-11 | $2.08 | $2.08 | 720,000 | — | — |
| 2024-04-10 | $2.01 | $2.01 | 1,289,500 | — | — |
| 2024-04-09 | $2.19 | $2.19 | 396,400 | — | — |
| 2024-04-08 | $2.12 | $2.12 | 749,700 | — | — |
| 2024-04-05 | $2.19 | $2.19 | 532,000 | — | — |
| 2024-04-04 | $2.35 | $2.35 | 466,600 | — | — |
| 2024-04-03 | $2.40 | $2.40 | 449,700 | — | — |
| 2024-04-02 | $2.50 | $2.50 | 559,000 | — | — |
| 2024-04-01 | $2.75 | $2.75 | 1,458,300 | — | — |
| 2024-03-28 | $2.89 | $2.89 | 962,800 | — | — |
| 2024-03-27 | $2.43 | $2.43 | 705,200 | — | — |
| 2024-03-26 | $2.39 | $2.39 | 622,400 | — | — |
| 2024-03-25 | $2.53 | $2.53 | 480,200 | — | — |
| 2024-03-22 | $2.55 | $2.55 | 707,200 | — | — |
| 2024-03-21 | $2.73 | $2.73 | 967,700 | — | — |
| 2024-03-20 | $2.78 | $2.78 | 1,457,000 | — | — |
| 2024-03-19 | $2.57 | $2.57 | 1,578,700 | — | — |
| 2024-03-18 | $2.56 | $2.56 | 13,812,000 | — | — |
| 2024-03-15 | $1.91 | $1.91 | 3,651,800 | — | — |
| 2024-03-14 | $2.90 | $2.90 | 6,278,100 | — | — |
| 2024-03-13 | $5.88 | $5.88 | 41,700 | — | — |
| 2024-03-12 | $5.86 | $5.86 | 68,100 | — | — |
| 2024-03-11 | $5.94 | $5.94 | 158,500 | — | — |
| 2024-03-08 | $6.56 | $6.56 | 46,300 | — | — |
| 2024-03-07 | $6.68 | $6.68 | 118,100 | — | — |
| 2024-03-06 | $6.40 | $6.40 | 214,200 | — | — |
| 2024-03-05 | $6.20 | $6.20 | 137,300 | — | — |
| 2024-03-04 | $6.15 | $6.15 | 238,900 | — | — |
| 2024-03-01 | $6.15 | $6.15 | 77,600 | — | — |
| 2024-02-29 | $6.20 | $6.20 | 43,600 | — | — |
| 2024-02-28 | $6.35 | $6.35 | 15,300 | — | — |
| 2024-02-27 | $6.43 | $6.43 | 35,900 | — | — |
| 2024-02-26 | $6.39 | $6.39 | 37,000 | — | — |
| 2024-02-23 | $6.46 | $6.46 | 52,100 | — | — |
| 2024-02-22 | $6.42 | $6.42 | 22,900 | — | — |
| 2024-02-21 | $6.58 | $6.58 | 40,000 | — | — |
| 2024-02-20 | $6.76 | $6.76 | 88,100 | — | — |
| 2024-02-16 | $6.60 | $6.60 | 42,600 | — | — |
| 2024-02-15 | $6.70 | $6.70 | 34,600 | — | — |
| 2024-02-14 | $6.48 | $6.48 | 78,700 | — | — |
| 2024-02-13 | $6.00 | $6.00 | 137,700 | — | — |
| 2024-02-12 | $6.65 | $6.65 | 71,400 | — | — |
| 2024-02-09 | $6.61 | $6.61 | 38,200 | — | — |
| 2024-02-08 | $6.09 | $6.09 | 18,800 | — | — |
| 2024-02-07 | $5.98 | $5.98 | 29,100 | — | — |
| 2024-02-06 | $5.70 | $5.70 | 15,500 | — | — |
| 2024-02-05 | $5.52 | $5.52 | 41,700 | — | — |
| 2024-02-02 | $5.65 | $5.65 | 33,700 | — | — |
| 2024-02-01 | $5.75 | $5.75 | 69,800 | — | — |
| 2024-01-31 | $5.87 | $5.87 | 34,200 | — | — |
| 2024-01-30 | $6.66 | $6.66 | 48,700 | — | — |
| 2024-01-29 | $6.45 | $6.45 | 40,300 | — | — |
| 2024-01-26 | $6.16 | $6.16 | 25,100 | — | — |
| 2024-01-25 | $6.20 | $6.20 | 23,900 | — | — |
| 2024-01-24 | $6.02 | $6.02 | 24,800 | — | — |
| 2024-01-23 | $5.86 | $5.86 | 14,800 | — | — |
| 2024-01-22 | $6.02 | $6.02 | 23,600 | — | — |
| 2024-01-19 | $5.91 | $5.91 | 182,900 | — | — |
| 2024-01-18 | $5.81 | $5.81 | 37,600 | — | — |
| 2024-01-17 | $5.77 | $5.77 | 43,100 | — | — |
| 2024-01-16 | $5.76 | $5.76 | 75,200 | — | — |
| 2024-01-12 | $6.60 | $6.60 | 25,200 | — | — |
| 2024-01-11 | $6.23 | $6.23 | 58,000 | — | — |
| 2024-01-10 | $6.49 | $6.49 | 26,600 | — | — |
| 2024-01-09 | $6.71 | $6.71 | 27,800 | — | — |
| 2024-01-08 | $6.71 | $6.71 | 29,700 | — | — |
| 2024-01-05 | $6.52 | $6.52 | 55,400 | — | — |
| 2024-01-04 | $6.77 | $6.77 | 57,100 | — | — |
| 2024-01-03 | $6.56 | $6.56 | 59,700 | — | — |
| 2024-01-02 | $7.32 | $7.32 | 58,200 | — | — |