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
- 2010-07-21 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 | $8.00 | $8.00 | 3,938,780 | — | — |
| 2024-12-30 | $8.80 | $8.80 | 5,386,210 | — | — |
| 2024-12-27 | $6.90 | $6.90 | 4,833,450 | — | — |
| 2024-12-26 | $5.60 | $5.60 | 1,832,730 | — | — |
| 2024-12-24 | $4.20 | $4.20 | 502,040 | — | — |
| 2024-12-23 | $3.90 | $3.90 | 610,530 | — | — |
| 2024-12-20 | $3.40 | $3.40 | 503,270 | — | — |
| 2024-12-19 | $3.00 | $3.00 | 454,510 | — | — |
| 2024-12-18 | $3.00 | $3.00 | 1,072,670 | — | — |
| 2024-12-17 | $3.70 | $3.70 | 563,010 | — | — |
| 2024-12-16 | $3.60 | $3.60 | 284,210 | — | — |
| 2024-12-13 | $3.80 | $3.80 | 253,680 | — | — |
| 2024-12-12 | $3.90 | $3.90 | 431,490 | — | — |
| 2024-12-11 | $4.30 | $4.30 | 263,620 | — | — |
| 2024-12-10 | $4.10 | $4.10 | 318,080 | — | — |
| 2024-12-09 | $4.30 | $4.30 | 338,600 | — | — |
| 2024-12-06 | $4.10 | $4.10 | 382,050 | — | — |
| 2024-12-05 | $4.10 | $4.10 | 683,300 | — | — |
| 2024-12-04 | $5.00 | $5.00 | 815,980 | — | — |
| 2024-12-03 | $4.50 | $4.50 | 732,260 | — | — |
| 2024-12-02 | $4.00 | $4.00 | 542,330 | — | — |
| 2024-11-29 | $3.70 | $3.70 | 91,970 | — | — |
| 2024-11-27 | $3.60 | $3.60 | 107,210 | — | — |
| 2024-11-26 | $3.60 | $3.60 | 385,620 | — | — |
| 2024-11-25 | $3.80 | $3.80 | 387,310 | — | — |
| 2024-11-22 | $3.80 | $3.80 | 364,440 | — | — |
| 2024-11-21 | $3.40 | $3.40 | 117,590 | — | — |
| 2024-11-20 | $3.50 | $3.50 | 112,140 | — | — |
| 2024-11-19 | $3.70 | $3.70 | 277,540 | — | — |
| 2024-11-18 | $3.40 | $3.40 | 267,100 | — | — |
| 2024-11-15 | $3.10 | $3.10 | 277,920 | — | — |
| 2024-11-14 | $3.20 | $3.20 | 120,360 | — | — |
| 2024-11-13 | $3.40 | $3.40 | 149,430 | — | — |
| 2024-11-12 | $3.40 | $3.40 | 183,880 | — | — |
| 2024-11-11 | $3.60 | $3.60 | 297,150 | — | — |
| 2024-11-08 | $3.70 | $3.70 | 180,630 | — | — |
| 2024-11-07 | $3.80 | $3.80 | 173,060 | — | — |
| 2024-11-06 | $3.70 | $3.70 | 205,470 | — | — |
| 2024-11-05 | $4.00 | $4.00 | 197,250 | — | — |
| 2024-11-04 | $3.80 | $3.80 | 215,120 | — | — |
| 2024-11-01 | $4.10 | $4.10 | 131,900 | — | — |
| 2024-10-31 | $4.10 | $4.10 | 183,140 | — | — |
| 2024-10-30 | $4.20 | $4.20 | 95,270 | — | — |
| 2024-10-29 | $4.40 | $4.40 | 130,910 | — | — |
| 2024-10-28 | $4.40 | $4.40 | 115,920 | — | — |
| 2024-10-25 | $4.20 | $4.20 | 155,180 | — | — |
| 2024-10-24 | $4.50 | $4.50 | 119,510 | — | — |
| 2024-10-23 | $4.40 | $4.40 | 378,850 | — | — |
| 2024-10-22 | $4.90 | $4.90 | 569,260 | — | — |
| 2024-10-21 | $5.20 | $5.20 | 428,340 | — | — |
| 2024-10-18 | $5.10 | $5.10 | 216,020 | — | — |
| 2024-10-17 | $4.80 | $4.80 | 168,470 | — | — |
| 2024-10-16 | $4.60 | $4.60 | 202,700 | — | — |
| 2024-10-15 | $4.10 | $4.10 | 368,980 | — | — |
| 2024-10-14 | $4.40 | $4.40 | 173,330 | — | — |
| 2024-10-11 | $4.60 | $4.60 | 295,240 | — | — |
| 2024-10-10 | $4.60 | $4.60 | 141,920 | — | — |
| 2024-10-09 | $4.40 | $4.40 | 190,420 | — | — |
| 2024-10-08 | $4.50 | $4.50 | 346,830 | — | — |
| 2024-10-07 | $5.10 | $5.10 | 302,830 | — | — |
| 2024-10-04 | $5.20 | $5.20 | 350,750 | — | — |
| 2024-10-03 | $4.60 | $4.60 | 168,190 | — | — |
| 2024-10-02 | $4.30 | $4.30 | 502,930 | — | — |
| 2024-10-01 | $4.10 | $4.10 | 536,410 | — | — |
| 2024-09-30 | $4.70 | $4.70 | 311,150 | — | — |
| 2024-09-27 | $4.90 | $4.90 | 1,252,760 | — | — |
| 2024-09-26 | $6.20 | $6.20 | 906,040 | — | — |
| 2024-09-25 | $5.30 | $5.30 | 800,850 | — | — |
| 2024-09-24 | $4.40 | $4.40 | 477,120 | — | — |
| 2024-09-23 | $3.90 | $3.90 | 369,440 | — | — |
| 2024-09-20 | $3.70 | $3.70 | 283,780 | — | — |
| 2024-09-19 | $3.60 | $3.60 | 614,230 | — | — |
| 2024-09-18 | $3.90 | $3.90 | 1,298,430 | — | — |
| 2024-09-17 | $3.00 | $3.00 | 200,250 | — | — |
| 2024-09-16 | $2.90 | $2.90 | 294,100 | — | — |
| 2024-09-13 | $3.20 | $3.20 | 264,040 | — | — |
| 2024-09-12 | $3.40 | $3.40 | 308,320 | — | — |
| 2024-09-11 | $3.10 | $3.10 | 372,550 | — | — |
| 2024-09-10 | $2.70 | $2.70 | 198,790 | — | — |
| 2024-09-09 | $2.80 | $2.80 | 197,330 | — | — |
| 2024-09-06 | $3.00 | $3.00 | 464,960 | — | — |
| 2024-09-05 | $3.10 | $3.10 | 481,240 | — | — |
| 2024-09-04 | $3.30 | $3.30 | 813,580 | — | — |
| 2024-09-03 | $2.80 | $2.80 | 823,360 | — | — |
| 2024-08-30 | $2.60 | $2.60 | 941,510 | — | — |
| 2024-08-29 | $2.10 | $2.10 | 328,860 | — | — |
| 2024-08-28 | $2.00 | $2.00 | 484,680 | — | — |
| 2024-08-27 | $2.30 | $2.30 | 782,490 | — | — |
| 2024-08-26 | $2.10 | $2.10 | 687,550 | — | — |
| 2024-08-23 | $1.90 | $1.90 | 583,040 | — | — |
| 2024-08-22 | $1.70 | $1.70 | 290,710 | — | — |
| 2024-08-21 | $1.80 | $1.80 | 247,340 | — | — |
| 2024-08-20 | $1.70 | $1.70 | 447,600 | — | — |
| 2024-08-19 | $1.60 | $1.60 | 563,660 | — | — |
| 2024-08-16 | $1.50 | $1.50 | 500,720 | — | — |
| 2024-08-15 | $1.50 | $1.50 | 845,680 | — | — |
| 2024-08-14 | $1.40 | $1.40 | 1,150,820 | — | — |
| 2024-08-13 | $1.50 | $1.50 | 744,380 | — | — |
| 2024-08-12 | $1.70 | $1.70 | 3,339,230 | — | — |
| 2024-08-09 | $1.50 | $1.50 | 1,085,760 | — | — |
| 2024-08-08 | $1.60 | $1.60 | 17,431,570 | — | — |
| 2024-08-07 | $1.50 | $1.50 | 339,910 | — | — |
| 2024-08-06 | $1.40 | $1.40 | 187,230 | — | — |
| 2024-08-05 | $1.40 | $1.40 | 297,460 | — | — |
| 2024-08-02 | $1.50 | $1.50 | 187,720 | — | — |
| 2024-08-01 | $1.60 | $1.60 | 105,250 | — | — |
| 2024-07-31 | $1.50 | $1.50 | 101,310 | — | — |
| 2024-07-30 | $1.50 | $1.50 | 250,540 | — | — |
| 2024-07-29 | $1.60 | $1.60 | 143,720 | — | — |
| 2024-07-26 | $1.60 | $1.60 | 195,540 | — | — |
| 2024-07-25 | $1.60 | $1.60 | 233,810 | — | — |
| 2024-07-24 | $1.60 | $1.60 | 315,480 | — | — |
| 2024-07-23 | $1.60 | $1.60 | 321,780 | — | — |
| 2024-07-22 | $1.60 | $1.60 | 531,200 | — | — |
| 2024-07-19 | $1.70 | $1.70 | 1,257,070 | — | — |
| 2024-07-18 | $1.70 | $1.70 | 256,560 | — | — |
| 2024-07-17 | $1.80 | $1.80 | 283,910 | — | — |
| 2024-07-16 | $1.70 | $1.70 | 270,630 | — | — |
| 2024-07-15 | $1.60 | $1.60 | 333,060 | — | — |
| 2024-07-12 | $1.80 | $1.80 | 393,330 | — | — |
| 2024-07-11 | $1.70 | $1.70 | 338,260 | — | — |
| 2024-07-10 | $1.60 | $1.60 | 572,680 | — | — |
| 2024-07-09 | $1.50 | $1.50 | 391,110 | — | — |
| 2024-07-08 | $1.60 | $1.60 | 149,330 | — | — |
| 2024-07-05 | $1.70 | $1.70 | 130,040 | — | — |
| 2024-07-03 | $1.60 | $1.60 | 132,440 | — | — |
| 2024-07-02 | $1.50 | $1.50 | 233,960 | — | — |
| 2024-07-01 | $1.60 | $1.60 | 84,310 | — | — |
| 2024-06-28 | $1.60 | $1.60 | 132,920 | — | — |
| 2024-06-27 | $1.70 | $1.70 | 111,910 | — | — |
| 2024-06-26 | $1.80 | $1.80 | 273,710 | — | — |
| 2024-06-25 | $1.60 | $1.60 | 163,750 | — | — |
| 2024-06-24 | $1.70 | $1.70 | 226,300 | — | — |
| 2024-06-21 | $1.70 | $1.70 | 186,700 | — | — |
| 2024-06-20 | $1.60 | $1.60 | 274,360 | — | — |
| 2024-06-18 | $1.70 | $1.70 | 188,210 | — | — |
| 2024-06-17 | $1.80 | $1.80 | 251,610 | — | — |
| 2024-06-14 | $1.90 | $1.90 | 169,760 | — | — |
| 2024-06-13 | $2.10 | $2.10 | 103,040 | — | — |
| 2024-06-12 | $2.10 | $2.10 | 190,650 | — | — |
| 2024-06-11 | $2.10 | $2.10 | 170,550 | — | — |
| 2024-06-10 | $2.20 | $2.20 | 88,570 | — | — |
| 2024-06-07 | $2.10 | $2.10 | 145,670 | — | — |
| 2024-06-06 | $2.30 | $2.30 | 138,080 | — | — |
| 2024-06-05 | $2.30 | $2.30 | 164,370 | — | — |
| 2024-06-04 | $2.20 | $2.20 | 387,580 | — | — |
| 2024-06-03 | $2.50 | $2.50 | 186,190 | — | — |
| 2024-05-31 | $2.50 | $2.50 | 85,670 | — | — |
| 2024-05-30 | $2.50 | $2.50 | 102,510 | — | — |
| 2024-05-29 | $2.50 | $2.50 | 111,250 | — | — |
| 2024-05-28 | $2.60 | $2.60 | 127,960 | — | — |
| 2024-05-24 | $2.50 | $2.50 | 135,760 | — | — |
| 2024-05-23 | $2.40 | $2.40 | 66,790 | — | — |
| 2024-05-22 | $2.50 | $2.50 | 155,220 | — | — |
| 2024-05-21 | $2.50 | $2.50 | 317,810 | — | — |
| 2024-05-20 | $2.90 | $2.90 | 539,950 | — | — |
| 2024-05-17 | $2.80 | $2.80 | 324,810 | — | — |
| 2024-05-16 | $2.40 | $2.40 | 66,700 | — | — |
| 2024-05-15 | $2.30 | $2.30 | 131,870 | — | — |
| 2024-05-14 | $2.50 | $2.50 | 92,830 | — | — |
| 2024-05-13 | $2.50 | $2.50 | 146,580 | — | — |
| 2024-05-10 | $2.60 | $2.60 | 88,860 | — | — |
| 2024-05-09 | $2.80 | $2.80 | 94,160 | — | — |
| 2024-05-08 | $2.60 | $2.60 | 147,700 | — | — |
| 2024-05-07 | $2.50 | $2.50 | 119,360 | — | — |
| 2024-05-06 | $2.50 | $2.50 | 109,880 | — | — |
| 2024-05-03 | $2.50 | $2.50 | 95,630 | — | — |
| 2024-05-02 | $2.70 | $2.70 | 109,080 | — | — |
| 2024-05-01 | $2.50 | $2.50 | 155,100 | — | — |
| 2024-04-30 | $2.80 | $2.80 | 144,150 | — | — |
| 2024-04-29 | $3.10 | $3.10 | 96,480 | — | — |
| 2024-04-26 | $3.10 | $3.10 | 67,260 | — | — |
| 2024-04-25 | $3.20 | $3.20 | 63,030 | — | — |
| 2024-04-24 | $3.20 | $3.20 | 60,020 | — | — |
| 2024-04-23 | $2.90 | $2.90 | 81,070 | — | — |
| 2024-04-22 | $2.90 | $2.90 | 86,490 | — | — |
| 2024-04-19 | $2.90 | $2.90 | 105,990 | — | — |
| 2024-04-18 | $3.20 | $3.20 | 50,510 | — | — |
| 2024-04-17 | $2.90 | $2.90 | 80,500 | — | — |
| 2024-04-16 | $3.10 | $3.10 | 66,430 | — | — |
| 2024-04-15 | $3.20 | $3.20 | 56,900 | — | — |
| 2024-04-12 | $3.20 | $3.20 | 134,340 | — | — |
| 2024-04-11 | $3.40 | $3.40 | 80,990 | — | — |
| 2024-04-10 | $3.20 | $3.20 | 85,010 | — | — |
| 2024-04-09 | $3.30 | $3.30 | 99,540 | — | — |
| 2024-04-08 | $3.40 | $3.40 | 157,420 | — | — |
| 2024-04-05 | $3.30 | $3.30 | 72,990 | — | — |
| 2024-04-04 | $3.40 | $3.40 | 65,910 | — | — |
| 2024-04-03 | $3.50 | $3.50 | 102,350 | — | — |
| 2024-04-02 | $3.40 | $3.40 | 122,720 | — | — |
| 2024-04-01 | $3.80 | $3.80 | 91,570 | — | — |
| 2024-03-28 | $3.60 | $3.60 | 38,430 | — | — |
| 2024-03-27 | $3.60 | $3.60 | 56,060 | — | — |
| 2024-03-26 | $3.60 | $3.60 | 44,450 | — | — |
| 2024-03-25 | $3.40 | $3.40 | 110,360 | — | — |
| 2024-03-22 | $3.60 | $3.60 | 83,580 | — | — |
| 2024-03-21 | $3.60 | $3.60 | 158,630 | — | — |
| 2024-03-20 | $3.80 | $3.80 | 59,360 | — | — |
| 2024-03-19 | $3.70 | $3.70 | 62,100 | — | — |
| 2024-03-18 | $4.10 | $4.10 | 31,380 | — | — |
| 2024-03-15 | $3.90 | $3.90 | 50,760 | — | — |
| 2024-03-14 | $4.00 | $4.00 | 89,480 | — | — |
| 2024-03-13 | $4.00 | $4.00 | 108,050 | — | — |
| 2024-03-12 | $3.60 | $3.60 | 49,410 | — | — |
| 2024-03-11 | $3.80 | $3.80 | 51,420 | — | — |
| 2024-03-08 | $3.80 | $3.80 | 41,360 | — | — |
| 2024-03-07 | $3.80 | $3.80 | 56,600 | — | — |
| 2024-03-06 | $3.80 | $3.80 | 85,230 | — | — |
| 2024-03-05 | $3.70 | $3.70 | 180,730 | — | — |
| 2024-03-04 | $4.00 | $4.00 | 79,880 | — | — |
| 2024-03-01 | $4.30 | $4.30 | 58,600 | — | — |
| 2024-02-29 | $4.30 | $4.30 | 109,890 | — | — |
| 2024-02-28 | $4.50 | $4.50 | 52,270 | — | — |
| 2024-02-27 | $4.60 | $4.60 | 23,990 | — | — |
| 2024-02-26 | $4.60 | $4.60 | 28,820 | — | — |
| 2024-02-23 | $4.60 | $4.60 | 26,460 | — | — |
| 2024-02-22 | $4.60 | $4.60 | 18,670 | — | — |
| 2024-02-21 | $4.70 | $4.70 | 41,830 | — | — |
| 2024-02-20 | $4.70 | $4.70 | 21,780 | — | — |
| 2024-02-16 | $4.70 | $4.70 | 29,680 | — | — |
| 2024-02-15 | $4.80 | $4.80 | 25,160 | — | — |
| 2024-02-14 | $4.80 | $4.80 | 31,590 | — | — |
| 2024-02-13 | $4.70 | $4.70 | 31,680 | — | — |
| 2024-02-12 | $4.80 | $4.80 | 30,760 | — | — |
| 2024-02-09 | $4.70 | $4.70 | 45,640 | — | — |
| 2024-02-08 | $4.70 | $4.70 | 39,210 | — | — |
| 2024-02-07 | $4.80 | $4.80 | 17,280 | — | — |
| 2024-02-06 | $4.90 | $4.90 | 22,270 | — | — |
| 2024-02-05 | $4.80 | $4.80 | 28,770 | — | — |
| 2024-02-02 | $4.90 | $4.90 | 53,410 | — | — |
| 2024-02-01 | $4.80 | $4.80 | 41,780 | — | — |
| 2024-01-31 | $4.70 | $4.70 | 40,890 | — | — |
| 2024-01-30 | $4.80 | $4.80 | 27,720 | — | — |
| 2024-01-29 | $4.80 | $4.80 | 20,120 | — | — |
| 2024-01-26 | $4.80 | $4.80 | 23,080 | — | — |
| 2024-01-25 | $4.70 | $4.70 | 33,400 | — | — |
| 2024-01-24 | $4.70 | $4.70 | 44,350 | — | — |
| 2024-01-23 | $4.90 | $4.90 | 20,830 | — | — |
| 2024-01-22 | $4.80 | $4.80 | 25,360 | — | — |
| 2024-01-19 | $4.80 | $4.80 | 28,990 | — | — |
| 2024-01-18 | $4.90 | $4.90 | 17,490 | — | — |
| 2024-01-17 | $4.90 | $4.90 | 26,880 | — | — |
| 2024-01-16 | $5.00 | $5.00 | 41,400 | — | — |
| 2024-01-12 | $5.20 | $5.20 | 40,610 | — | — |
| 2024-01-11 | $5.20 | $5.20 | 36,790 | — | — |
| 2024-01-10 | $5.20 | $5.20 | 23,660 | — | — |
| 2024-01-09 | $5.20 | $5.20 | 45,390 | — | — |
| 2024-01-08 | $5.20 | $5.20 | 84,130 | — | — |
| 2024-01-05 | $5.00 | $5.00 | 49,210 | — | — |
| 2024-01-04 | $5.30 | $5.30 | 44,170 | — | — |
| 2024-01-03 | $5.50 | $5.50 | 76,160 | — | — |
| 2024-01-02 | $5.70 | $5.70 | 83,310 | — | — |