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
- 2022-07-28 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 | $1.98 | $1.98 | 205,200 | — | — |
| 2024-12-30 | $2.01 | $2.01 | 119,400 | — | — |
| 2024-12-27 | $2.09 | $2.09 | 171,100 | — | — |
| 2024-12-26 | $2.04 | $2.04 | 69,900 | — | — |
| 2024-12-24 | $1.99 | $1.99 | 59,100 | — | — |
| 2024-12-23 | $1.97 | $1.97 | 147,000 | — | — |
| 2024-12-20 | $2.02 | $2.02 | 125,900 | — | — |
| 2024-12-19 | $2.04 | $2.04 | 206,300 | — | — |
| 2024-12-18 | $1.94 | $1.94 | 391,100 | — | — |
| 2024-12-17 | $2.20 | $2.20 | 1,037,600 | — | — |
| 2024-12-16 | $2.20 | $2.20 | 1,572,100 | — | — |
| 2024-12-13 | $2.00 | $2.00 | 130,000 | — | — |
| 2024-12-12 | $2.01 | $2.01 | 120,500 | — | — |
| 2024-12-11 | $2.07 | $2.07 | 80,000 | — | — |
| 2024-12-10 | $2.16 | $2.16 | 85,900 | — | — |
| 2024-12-09 | $2.15 | $2.15 | 84,800 | — | — |
| 2024-12-06 | $2.08 | $2.08 | 142,400 | — | — |
| 2024-12-05 | $1.98 | $1.98 | 172,700 | — | — |
| 2024-12-04 | $2.01 | $2.01 | 273,400 | — | — |
| 2024-12-03 | $2.20 | $2.20 | 142,100 | — | — |
| 2024-12-02 | $2.16 | $2.16 | 60,000 | — | — |
| 2024-11-29 | $2.21 | $2.21 | 29,300 | — | — |
| 2024-11-27 | $2.18 | $2.18 | 98,300 | — | — |
| 2024-11-26 | $2.22 | $2.22 | 68,900 | — | — |
| 2024-11-25 | $2.09 | $2.09 | 135,500 | — | — |
| 2024-11-22 | $2.08 | $2.08 | 71,800 | — | — |
| 2024-11-21 | $2.15 | $2.15 | 96,200 | — | — |
| 2024-11-20 | $2.23 | $2.23 | 56,400 | — | — |
| 2024-11-19 | $2.19 | $2.19 | 75,500 | — | — |
| 2024-11-18 | $2.35 | $2.35 | 152,100 | — | — |
| 2024-11-15 | $2.26 | $2.26 | 357,000 | — | — |
| 2024-11-14 | $2.13 | $2.13 | 240,700 | — | — |
| 2024-11-13 | $2.39 | $2.39 | 181,500 | — | — |
| 2024-11-12 | $2.62 | $2.62 | 153,700 | — | — |
| 2024-11-11 | $2.63 | $2.63 | 302,400 | — | — |
| 2024-11-08 | $2.91 | $2.91 | 325,900 | — | — |
| 2024-11-07 | $3.32 | $3.32 | 892,400 | — | — |
| 2024-11-06 | $3.18 | $3.18 | 417,500 | — | — |
| 2024-11-05 | $3.06 | $3.06 | 245,800 | — | — |
| 2024-11-04 | $2.88 | $2.88 | 94,700 | — | — |
| 2024-11-01 | $2.75 | $2.75 | 54,600 | — | — |
| 2024-10-31 | $2.78 | $2.78 | 26,100 | — | — |
| 2024-10-30 | $2.80 | $2.80 | 95,700 | — | — |
| 2024-10-29 | $2.72 | $2.72 | 108,600 | — | — |
| 2024-10-28 | $2.51 | $2.51 | 29,600 | — | — |
| 2024-10-25 | $2.51 | $2.51 | 38,900 | — | — |
| 2024-10-24 | $2.57 | $2.57 | 120,700 | — | — |
| 2024-10-23 | $2.66 | $2.66 | 43,100 | — | — |
| 2024-10-22 | $2.75 | $2.75 | 55,600 | — | — |
| 2024-10-21 | $2.66 | $2.66 | 62,900 | — | — |
| 2024-10-18 | $2.58 | $2.58 | 25,700 | — | — |
| 2024-10-17 | $2.52 | $2.52 | 47,100 | — | — |
| 2024-10-16 | $2.53 | $2.53 | 44,100 | — | — |
| 2024-10-15 | $2.52 | $2.52 | 106,200 | — | — |
| 2024-10-14 | $2.46 | $2.46 | 138,800 | — | — |
| 2024-10-11 | $2.71 | $2.71 | 55,800 | — | — |
| 2024-10-10 | $2.64 | $2.64 | 43,200 | — | — |
| 2024-10-09 | $2.64 | $2.64 | 49,400 | — | — |
| 2024-10-08 | $2.66 | $2.66 | 29,400 | — | — |
| 2024-10-07 | $2.57 | $2.57 | 75,000 | — | — |
| 2024-10-04 | $2.53 | $2.53 | 43,500 | — | — |
| 2024-10-03 | $2.60 | $2.60 | 44,300 | — | — |
| 2024-10-02 | $2.68 | $2.68 | 38,200 | — | — |
| 2024-10-01 | $2.71 | $2.71 | 39,700 | — | — |
| 2024-09-30 | $2.81 | $2.81 | 83,800 | — | — |
| 2024-09-27 | $2.61 | $2.61 | 95,800 | — | — |
| 2024-09-26 | $2.61 | $2.61 | 125,800 | — | — |
| 2024-09-25 | $2.65 | $2.65 | 96,000 | — | — |
| 2024-09-24 | $2.80 | $2.80 | 60,400 | — | — |
| 2024-09-23 | $2.84 | $2.84 | 66,800 | — | — |
| 2024-09-20 | $2.89 | $2.89 | 103,300 | — | — |
| 2024-09-19 | $2.85 | $2.85 | 108,100 | — | — |
| 2024-09-18 | $2.80 | $2.80 | 88,100 | — | — |
| 2024-09-17 | $2.94 | $2.94 | 69,200 | — | — |
| 2024-09-16 | $2.97 | $2.97 | 99,000 | — | — |
| 2024-09-13 | $3.07 | $3.07 | 296,800 | — | — |
| 2024-09-12 | $3.25 | $3.25 | 428,600 | — | — |
| 2024-09-11 | $3.13 | $3.13 | 338,800 | — | — |
| 2024-09-10 | $3.28 | $3.28 | 272,700 | — | — |
| 2024-09-09 | $3.48 | $3.48 | 195,600 | — | — |
| 2024-09-06 | $3.17 | $3.17 | 114,000 | — | — |
| 2024-09-05 | $3.15 | $3.15 | 206,400 | — | — |
| 2024-09-04 | $3.38 | $3.38 | 171,400 | — | — |
| 2024-09-03 | $2.92 | $2.92 | 55,000 | — | — |
| 2024-08-30 | $3.04 | $3.04 | 58,300 | — | — |
| 2024-08-29 | $2.80 | $2.80 | 71,600 | — | — |
| 2024-08-28 | $2.70 | $2.70 | 45,900 | — | — |
| 2024-08-27 | $2.80 | $2.80 | 59,400 | — | — |
| 2024-08-26 | $2.90 | $2.90 | 55,900 | — | — |
| 2024-08-23 | $2.98 | $2.98 | 57,200 | — | — |
| 2024-08-22 | $3.00 | $3.00 | 66,800 | — | — |
| 2024-08-21 | $2.94 | $2.94 | 93,500 | — | — |
| 2024-08-20 | $2.77 | $2.77 | 50,500 | — | — |
| 2024-08-19 | $2.95 | $2.95 | 76,100 | — | — |
| 2024-08-16 | $2.96 | $2.96 | 49,300 | — | — |
| 2024-08-15 | $2.85 | $2.85 | 54,500 | — | — |
| 2024-08-14 | $2.77 | $2.77 | 20,000 | — | — |
| 2024-08-13 | $2.74 | $2.74 | 25,700 | — | — |
| 2024-08-12 | $2.70 | $2.70 | 35,200 | — | — |
| 2024-08-09 | $2.66 | $2.66 | 26,000 | — | — |
| 2024-08-08 | $2.66 | $2.66 | 73,700 | — | — |
| 2024-08-07 | $2.54 | $2.54 | 105,300 | — | — |
| 2024-08-06 | $2.68 | $2.68 | 92,600 | — | — |
| 2024-08-05 | $2.86 | $2.86 | 205,100 | — | — |
| 2024-08-02 | $2.95 | $2.95 | 107,600 | — | — |
| 2024-08-01 | $3.10 | $3.10 | 64,000 | — | — |
| 2024-07-31 | $3.23 | $3.23 | 59,200 | — | — |
| 2024-07-30 | $3.15 | $3.15 | 77,700 | — | — |
| 2024-07-29 | $3.24 | $3.24 | 87,600 | — | — |
| 2024-07-26 | $3.31 | $3.31 | 108,000 | — | — |
| 2024-07-25 | $3.40 | $3.40 | 128,000 | — | — |
| 2024-07-24 | $3.53 | $3.53 | 244,900 | — | — |
| 2024-07-23 | $3.70 | $3.70 | 989,600 | — | — |
| 2024-07-22 | $3.75 | $3.75 | 61,900 | — | — |
| 2024-07-19 | $3.64 | $3.64 | 65,800 | — | — |
| 2024-07-18 | $3.43 | $3.43 | 92,400 | — | — |
| 2024-07-17 | $3.66 | $3.66 | 132,700 | — | — |
| 2024-07-16 | $3.87 | $3.87 | 160,200 | — | — |
| 2024-07-15 | $3.67 | $3.67 | 87,900 | — | — |
| 2024-07-12 | $3.65 | $3.65 | 218,300 | — | — |
| 2024-07-11 | $3.82 | $3.82 | 204,100 | — | — |
| 2024-07-10 | $3.86 | $3.86 | 167,600 | — | — |
| 2024-07-09 | $3.77 | $3.77 | 671,800 | — | — |
| 2024-07-08 | $3.43 | $3.43 | 348,400 | — | — |
| 2024-07-05 | $3.33 | $3.33 | 41,800 | — | — |
| 2024-07-03 | $3.39 | $3.39 | 47,900 | — | — |
| 2024-07-02 | $3.35 | $3.35 | 155,600 | — | — |
| 2024-07-01 | $3.44 | $3.44 | 113,400 | — | — |
| 2024-06-28 | $3.42 | $3.42 | 242,700 | — | — |
| 2024-06-27 | $3.33 | $3.33 | 141,800 | — | — |
| 2024-06-26 | $3.41 | $3.41 | 263,900 | — | — |
| 2024-06-25 | $3.21 | $3.21 | 233,400 | — | — |
| 2024-06-24 | $3.18 | $3.18 | 144,900 | — | — |
| 2024-06-21 | $3.15 | $3.15 | 418,600 | — | — |
| 2024-06-20 | $3.43 | $3.43 | 239,200 | — | — |
| 2024-06-18 | $3.54 | $3.54 | 188,000 | — | — |
| 2024-06-17 | $3.78 | $3.78 | 209,300 | — | — |
| 2024-06-14 | $3.95 | $3.95 | 485,900 | — | — |
| 2024-06-13 | $3.79 | $3.79 | 469,700 | — | — |
| 2024-06-12 | $3.72 | $3.72 | 351,800 | — | — |
| 2024-06-11 | $3.92 | $3.92 | 426,200 | — | — |
| 2024-06-10 | $3.96 | $3.96 | 552,500 | — | — |
| 2024-06-07 | $3.86 | $3.86 | 1,574,700 | — | — |
| 2024-06-06 | $3.32 | $3.32 | 556,800 | — | — |
| 2024-06-05 | $3.23 | $3.23 | 695,200 | — | — |
| 2024-06-04 | $3.76 | $3.76 | 1,505,000 | — | — |
| 2024-06-03 | $5.10 | $5.10 | 967,600 | — | — |
| 2024-05-31 | $4.75 | $4.75 | 418,000 | — | — |
| 2024-05-30 | $4.39 | $4.39 | 181,700 | — | — |
| 2024-05-29 | $4.36 | $4.36 | 719,000 | — | — |
| 2024-05-28 | $4.11 | $4.11 | 578,600 | — | — |
| 2024-05-24 | $3.74 | $3.74 | 314,200 | — | — |
| 2024-05-23 | $3.81 | $3.81 | 361,100 | — | — |
| 2024-05-22 | $3.85 | $3.85 | 454,100 | — | — |
| 2024-05-21 | $3.62 | $3.62 | 477,300 | — | — |
| 2024-05-20 | $3.41 | $3.41 | 551,600 | — | — |
| 2024-05-17 | $3.31 | $3.31 | 424,000 | — | — |
| 2024-05-16 | $3.12 | $3.12 | 335,000 | — | — |
| 2024-05-15 | $2.87 | $2.87 | 87,600 | — | — |
| 2024-05-14 | $2.84 | $2.84 | 149,600 | — | — |
| 2024-05-13 | $3.05 | $3.05 | 157,000 | — | — |
| 2024-05-10 | $3.08 | $3.08 | 231,200 | — | — |
| 2024-05-09 | $2.89 | $2.89 | 569,800 | — | — |
| 2024-05-08 | $3.04 | $3.04 | 241,500 | — | — |
| 2024-05-07 | $3.36 | $3.36 | 144,100 | — | — |
| 2024-05-06 | $3.31 | $3.31 | 375,400 | — | — |
| 2024-05-03 | $3.28 | $3.28 | 405,300 | — | — |
| 2024-05-02 | $3.15 | $3.15 | 237,200 | — | — |
| 2024-05-01 | $2.92 | $2.92 | 270,100 | — | — |
| 2024-04-30 | $2.93 | $2.93 | 670,200 | — | — |
| 2024-04-29 | $3.21 | $3.21 | 977,300 | — | — |
| 2024-04-26 | $2.94 | $2.94 | 450,500 | — | — |
| 2024-04-25 | $2.68 | $2.68 | 166,100 | — | — |
| 2024-04-24 | $2.69 | $2.69 | 397,600 | — | — |
| 2024-04-23 | $2.46 | $2.46 | 237,400 | — | — |
| 2024-04-22 | $2.26 | $2.26 | 111,200 | — | — |
| 2024-04-19 | $2.15 | $2.15 | 104,700 | — | — |
| 2024-04-18 | $1.96 | $1.96 | 67,600 | — | — |
| 2024-04-17 | $1.98 | $1.98 | 61,900 | — | — |
| 2024-04-16 | $2.06 | $2.06 | 111,400 | — | — |
| 2024-04-15 | $2.04 | $2.04 | 206,600 | — | — |
| 2024-04-12 | $2.21 | $2.21 | 178,700 | — | — |
| 2024-04-11 | $2.43 | $2.43 | 182,800 | — | — |
| 2024-04-10 | $2.46 | $2.46 | 190,800 | — | — |
| 2024-04-09 | $2.57 | $2.57 | 425,000 | — | — |
| 2024-04-08 | $2.49 | $2.49 | 256,700 | — | — |
| 2024-04-05 | $2.35 | $2.35 | 116,800 | — | — |
| 2024-04-04 | $2.20 | $2.20 | 127,300 | — | — |
| 2024-04-03 | $2.32 | $2.32 | 86,400 | — | — |
| 2024-04-02 | $2.35 | $2.35 | 298,800 | — | — |
| 2024-04-01 | $2.48 | $2.48 | 503,200 | — | — |
| 2024-03-28 | $2.20 | $2.20 | 356,700 | — | — |
| 2024-03-27 | $2.48 | $2.48 | 306,500 | — | — |
| 2024-03-26 | $2.44 | $2.44 | 586,300 | — | — |
| 2024-03-25 | $2.55 | $2.55 | 4,373,400 | — | — |
| 2024-03-22 | $2.11 | $2.11 | 1,123,700 | — | — |
| 2024-03-21 | $1.94 | $1.94 | 512,000 | — | — |
| 2024-03-20 | $1.65 | $1.65 | 208,700 | — | — |
| 2024-03-19 | $1.69 | $1.69 | 428,600 | — | — |
| 2024-03-18 | $1.50 | $1.50 | 564,500 | — | — |
| 2024-03-15 | $1.39 | $1.39 | 376,000 | — | — |
| 2024-03-14 | $1.31 | $1.31 | 77,400 | — | — |
| 2024-03-13 | $1.34 | $1.34 | 75,600 | — | — |
| 2024-03-12 | $1.31 | $1.31 | 151,500 | — | — |
| 2024-03-11 | $1.30 | $1.30 | 122,200 | — | — |
| 2024-03-08 | $1.33 | $1.33 | 352,900 | — | — |
| 2024-03-07 | $1.40 | $1.40 | 318,500 | — | — |
| 2024-03-06 | $1.47 | $1.47 | 2,202,000 | — | — |
| 2024-03-05 | $1.48 | $1.48 | 135,700 | — | — |
| 2024-03-04 | $1.45 | $1.45 | 74,800 | — | — |
| 2024-03-01 | $1.40 | $1.40 | 115,000 | — | — |
| 2024-02-29 | $1.31 | $1.31 | 157,700 | — | — |
| 2024-02-28 | $1.38 | $1.38 | 58,100 | — | — |
| 2024-02-27 | $1.36 | $1.36 | 129,200 | — | — |
| 2024-02-26 | $1.37 | $1.37 | 203,200 | — | — |
| 2024-02-23 | $1.38 | $1.38 | 190,600 | — | — |
| 2024-02-22 | $1.47 | $1.47 | 748,400 | — | — |
| 2024-02-21 | $1.45 | $1.45 | 107,900 | — | — |
| 2024-02-20 | $1.42 | $1.42 | 124,000 | — | — |
| 2024-02-16 | $1.56 | $1.56 | 83,400 | — | — |
| 2024-02-15 | $1.57 | $1.57 | 91,900 | — | — |
| 2024-02-14 | $1.60 | $1.60 | 144,500 | — | — |
| 2024-02-13 | $1.55 | $1.55 | 344,000 | — | — |
| 2024-02-12 | $1.53 | $1.53 | 129,300 | — | — |
| 2024-02-09 | $1.48 | $1.48 | 247,000 | — | — |
| 2024-02-08 | $1.43 | $1.43 | 102,400 | — | — |
| 2024-02-07 | $1.42 | $1.42 | 86,100 | — | — |
| 2024-02-06 | $1.47 | $1.47 | 72,900 | — | — |
| 2024-02-05 | $1.44 | $1.44 | 78,200 | — | — |
| 2024-02-02 | $1.46 | $1.46 | 102,600 | — | — |
| 2024-02-01 | $1.55 | $1.55 | 88,000 | — | — |
| 2024-01-31 | $1.50 | $1.50 | 179,500 | — | — |
| 2024-01-30 | $1.43 | $1.43 | 68,300 | — | — |
| 2024-01-29 | $1.47 | $1.47 | 216,500 | — | — |
| 2024-01-26 | $1.35 | $1.35 | 104,900 | — | — |
| 2024-01-25 | $1.35 | $1.35 | 153,500 | — | — |
| 2024-01-24 | $1.41 | $1.41 | 384,900 | — | — |
| 2024-01-23 | $1.46 | $1.46 | 418,000 | — | — |
| 2024-01-22 | $1.31 | $1.31 | 177,900 | — | — |
| 2024-01-19 | $1.28 | $1.28 | 218,300 | — | — |
| 2024-01-18 | $1.26 | $1.26 | 699,700 | — | — |
| 2024-01-17 | $1.48 | $1.48 | 3,726,600 | — | — |
| 2024-01-16 | $1.23 | $1.23 | 1,219,700 | — | — |
| 2024-01-12 | $1.10 | $1.10 | 326,600 | — | — |
| 2024-01-11 | $1.41 | $1.41 | 370,500 | — | — |
| 2024-01-10 | $1.44 | $1.44 | 247,300 | — | — |
| 2024-01-09 | $1.57 | $1.57 | 314,200 | — | — |
| 2024-01-08 | $1.50 | $1.50 | 652,500 | — | — |
| 2024-01-05 | $1.51 | $1.51 | 1,160,300 | — | — |
| 2024-01-04 | $1.19 | $1.19 | 303,900 | — | — |
| 2024-01-03 | $1.15 | $1.15 | 148,700 | — | — |
| 2024-01-02 | $1.19 | $1.19 | 132,500 | — | — |