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
- 2023-03-21 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 | $2.42 | $2.42 | 81,800 | — | — |
| 2024-12-30 | $2.45 | $2.45 | 139,300 | — | — |
| 2024-12-27 | $2.60 | $2.60 | 32,400 | — | — |
| 2024-12-26 | $2.62 | $2.62 | 46,300 | — | — |
| 2024-12-24 | $2.52 | $2.52 | 31,500 | — | — |
| 2024-12-23 | $2.48 | $2.48 | 44,700 | — | — |
| 2024-12-20 | $2.48 | $2.48 | 215,600 | — | — |
| 2024-12-19 | $2.44 | $2.44 | 807,400 | — | — |
| 2024-12-18 | $2.45 | $2.45 | 50,100 | — | — |
| 2024-12-17 | $2.58 | $2.58 | 33,000 | — | — |
| 2024-12-16 | $2.53 | $2.53 | 32,600 | — | — |
| 2024-12-13 | $2.61 | $2.61 | 49,100 | — | — |
| 2024-12-12 | $2.49 | $2.49 | 15,600 | — | — |
| 2024-12-11 | $2.55 | $2.55 | 40,300 | — | — |
| 2024-12-10 | $2.49 | $2.49 | 50,300 | — | — |
| 2024-12-09 | $2.50 | $2.50 | 26,500 | — | — |
| 2024-12-06 | $2.54 | $2.54 | 24,100 | — | — |
| 2024-12-05 | $2.45 | $2.45 | 89,800 | — | — |
| 2024-12-04 | $2.53 | $2.53 | 52,800 | — | — |
| 2024-12-03 | $2.47 | $2.47 | 65,700 | — | — |
| 2024-12-02 | $2.55 | $2.55 | 49,800 | — | — |
| 2024-11-29 | $2.50 | $2.50 | 59,000 | — | — |
| 2024-11-27 | $2.53 | $2.53 | 50,100 | — | — |
| 2024-11-26 | $2.49 | $2.49 | 49,200 | — | — |
| 2024-11-25 | $2.62 | $2.62 | 130,000 | — | — |
| 2024-11-22 | $2.65 | $2.65 | 124,900 | — | — |
| 2024-11-21 | $2.50 | $2.50 | 132,900 | — | — |
| 2024-11-20 | $2.47 | $2.47 | 77,400 | — | — |
| 2024-11-19 | $2.34 | $2.34 | 30,400 | — | — |
| 2024-11-18 | $2.33 | $2.33 | 40,800 | — | — |
| 2024-11-15 | $2.31 | $2.31 | 70,800 | — | — |
| 2024-11-14 | $2.39 | $2.39 | 39,400 | — | — |
| 2024-11-13 | $2.43 | $2.43 | 57,400 | — | — |
| 2024-11-12 | $2.44 | $2.44 | 120,900 | — | — |
| 2024-11-11 | $2.47 | $2.47 | 142,500 | — | — |
| 2024-11-08 | $2.32 | $2.32 | 58,800 | — | — |
| 2024-11-07 | $2.37 | $2.37 | 41,800 | — | — |
| 2024-11-06 | $2.39 | $2.39 | 69,600 | — | — |
| 2024-11-05 | $2.48 | $2.48 | 88,800 | — | — |
| 2024-11-04 | $2.37 | $2.37 | 61,000 | — | — |
| 2024-11-01 | $2.26 | $2.26 | 67,600 | — | — |
| 2024-10-31 | $2.37 | $2.37 | 197,800 | — | — |
| 2024-10-30 | $2.47 | $2.47 | 70,000 | — | — |
| 2024-10-29 | $2.43 | $2.43 | 91,000 | — | — |
| 2024-10-28 | $2.39 | $2.39 | 84,900 | — | — |
| 2024-10-25 | $2.42 | $2.42 | 444,000 | — | — |
| 2024-10-24 | $2.46 | $2.46 | 393,200 | — | — |
| 2024-10-23 | $2.37 | $2.37 | 186,400 | — | — |
| 2024-10-22 | $2.51 | $2.51 | 304,100 | — | — |
| 2024-10-21 | $2.43 | $2.43 | 895,100 | — | — |
| 2024-10-18 | $2.54 | $2.54 | 3,169,000 | — | — |
| 2024-10-17 | $2.65 | $2.65 | 378,800 | — | — |
| 2024-10-16 | $2.47 | $2.47 | 215,800 | — | — |
| 2024-10-15 | $2.66 | $2.66 | 132,993 | — | — |
| 2024-10-14 | $2.76 | $2.76 | 180,520 | — | — |
| 2024-10-11 | $3.09 | $3.09 | 72,547 | — | — |
| 2024-10-10 | $3.24 | $3.24 | 46,667 | — | — |
| 2024-10-09 | $3.23 | $3.23 | 130,860 | — | — |
| 2024-10-08 | $3.02 | $3.02 | 72,993 | — | — |
| 2024-10-07 | $3.27 | $3.27 | 116,140 | — | — |
| 2024-10-04 | $3.29 | $3.29 | 158,453 | — | — |
| 2024-10-03 | $3.66 | $3.66 | 319,173 | — | — |
| 2024-10-02 | $4.13 | $4.13 | 556,313 | — | — |
| 2024-10-01 | $4.47 | $4.47 | 13,510,447 | — | — |
| 2024-09-30 | $3.54 | $3.54 | 18,007 | — | — |
| 2024-09-27 | $3.60 | $3.60 | 8,680 | — | — |
| 2024-09-26 | $3.53 | $3.53 | 5,040 | — | — |
| 2024-09-25 | $3.42 | $3.42 | 10,073 | — | — |
| 2024-09-24 | $3.53 | $3.53 | 13,867 | — | — |
| 2024-09-23 | $3.62 | $3.62 | 6,100 | — | — |
| 2024-09-20 | $3.75 | $3.75 | 21,527 | — | — |
| 2024-09-19 | $3.83 | $3.83 | 15,900 | — | — |
| 2024-09-18 | $3.60 | $3.60 | 13,347 | — | — |
| 2024-09-17 | $3.71 | $3.71 | 9,727 | — | — |
| 2024-09-16 | $3.90 | $3.90 | 10,913 | — | — |
| 2024-09-13 | $4.05 | $4.05 | 12,100 | — | — |
| 2024-09-12 | $3.95 | $3.95 | 7,453 | — | — |
| 2024-09-11 | $4.17 | $4.17 | 6,233 | — | — |
| 2024-09-10 | $4.05 | $4.05 | 15,320 | — | — |
| 2024-09-09 | $4.19 | $4.19 | 10,993 | — | — |
| 2024-09-06 | $4.04 | $4.04 | 25,440 | — | — |
| 2024-09-05 | $4.05 | $4.05 | 14,147 | — | — |
| 2024-09-04 | $4.19 | $4.19 | 17,320 | — | — |
| 2024-09-03 | $4.05 | $4.05 | 49,400 | — | — |
| 2024-08-30 | $3.60 | $3.60 | 34,300 | — | — |
| 2024-08-29 | $3.20 | $3.20 | 30,387 | — | — |
| 2024-08-28 | $3.24 | $3.24 | 54,287 | — | — |
| 2024-08-27 | $3.84 | $3.84 | 9,847 | — | — |
| 2024-08-26 | $3.90 | $3.90 | 18,867 | — | — |
| 2024-08-23 | $4.13 | $4.13 | 16,547 | — | — |
| 2024-08-22 | $4.32 | $4.32 | 9,127 | — | — |
| 2024-08-21 | $4.34 | $4.34 | 11,433 | — | — |
| 2024-08-20 | $4.49 | $4.49 | 17,713 | — | — |
| 2024-08-19 | $4.50 | $4.50 | 22,633 | — | — |
| 2024-08-16 | $4.92 | $4.92 | 13,587 | — | — |
| 2024-08-15 | $4.80 | $4.80 | 47,287 | — | — |
| 2024-08-14 | $4.94 | $4.94 | 12,113 | — | — |
| 2024-08-13 | $5.00 | $5.00 | 75,960 | — | — |
| 2024-08-12 | $4.56 | $4.56 | 44,753 | — | — |
| 2024-08-09 | $4.76 | $4.76 | 329,173 | — | — |
| 2024-08-08 | $5.52 | $5.52 | 40,740 | — | — |
| 2024-08-07 | $5.70 | $5.70 | 11,847 | — | — |
| 2024-08-06 | $5.37 | $5.37 | 9,107 | — | — |
| 2024-08-05 | $5.25 | $5.25 | 20,140 | — | — |
| 2024-08-02 | $5.48 | $5.48 | 32,860 | — | — |
| 2024-08-01 | $5.60 | $5.60 | 14,760 | — | — |
| 2024-07-31 | $6.00 | $6.00 | 7,420 | — | — |
| 2024-07-30 | $6.15 | $6.15 | 19,240 | — | — |
| 2024-07-29 | $6.32 | $6.32 | 29,107 | — | — |
| 2024-07-26 | $6.45 | $6.45 | 141,133 | — | — |
| 2024-07-25 | $6.30 | $6.30 | 82,067 | — | — |
| 2024-07-24 | $6.03 | $6.03 | 24,720 | — | — |
| 2024-07-23 | $6.29 | $6.29 | 44,113 | — | — |
| 2024-07-22 | $5.51 | $5.51 | 23,373 | — | — |
| 2024-07-19 | $5.70 | $5.70 | 18,933 | — | — |
| 2024-07-18 | $5.85 | $5.85 | 39,547 | — | — |
| 2024-07-17 | $6.36 | $6.36 | 76,353 | — | — |
| 2024-07-16 | $6.45 | $6.45 | 785,727 | — | — |
| 2024-07-15 | $5.79 | $5.79 | 58,253 | — | — |
| 2024-07-12 | $5.55 | $5.55 | 92,093 | — | — |
| 2024-07-11 | $5.18 | $5.18 | 772,620 | — | — |
| 2024-07-10 | $4.86 | $4.86 | 11,287 | — | — |
| 2024-07-09 | $4.88 | $4.88 | 20,527 | — | — |
| 2024-07-08 | $5.34 | $5.34 | 78,533 | — | — |
| 2024-07-05 | $4.68 | $4.68 | 8,407 | — | — |
| 2024-07-03 | $4.59 | $4.59 | 20,600 | — | — |
| 2024-07-02 | $4.65 | $4.65 | 11,967 | — | — |
| 2024-07-01 | $4.91 | $4.91 | 6,820 | — | — |
| 2024-06-28 | $4.56 | $4.56 | 13,307 | — | — |
| 2024-06-27 | $4.85 | $4.85 | 15,227 | — | — |
| 2024-06-26 | $4.95 | $4.95 | 22,933 | — | — |
| 2024-06-25 | $4.73 | $4.73 | 10,913 | — | — |
| 2024-06-24 | $4.95 | $4.95 | 12,320 | — | — |
| 2024-06-21 | $5.10 | $5.10 | 22,547 | — | — |
| 2024-06-20 | $5.25 | $5.25 | 96,553 | — | — |
| 2024-06-18 | $4.50 | $4.50 | 33,627 | — | — |
| 2024-06-17 | $4.50 | $4.50 | 31,453 | — | — |
| 2024-06-14 | $4.80 | $4.80 | 34,000 | — | — |
| 2024-06-13 | $5.10 | $5.10 | 46,707 | — | — |
| 2024-06-12 | $5.55 | $5.55 | 29,440 | — | — |
| 2024-06-11 | $5.79 | $5.79 | 22,800 | — | — |
| 2024-06-10 | $6.00 | $6.00 | 26,693 | — | — |
| 2024-06-07 | $6.45 | $6.45 | 219,973 | — | — |
| 2024-06-06 | $5.73 | $5.73 | 126,120 | — | — |
| 2024-06-05 | $5.96 | $5.96 | 378,573 | — | — |
| 2024-06-04 | $5.57 | $5.57 | 983,580 | — | — |
| 2024-06-03 | $5.25 | $5.25 | 56,773 | — | — |
| 2024-05-31 | $5.91 | $5.91 | 36,387 | — | — |
| 2024-05-30 | $6.23 | $6.23 | 30,713 | — | — |
| 2024-05-29 | $6.60 | $6.60 | 75,533 | — | — |
| 2024-05-28 | $6.60 | $6.60 | 127,760 | — | — |
| 2024-05-24 | $6.17 | $6.17 | 163,627 | — | — |
| 2024-05-23 | $7.80 | $7.80 | 845,773 | — | — |
| 2024-05-22 | $6.90 | $6.90 | 1,629,820 | — | — |
| 2024-05-21 | $7.73 | $7.73 | 15,920,287 | — | — |
| 2024-05-20 | $3.80 | $3.80 | 51,667 | — | — |
| 2024-05-17 | $3.62 | $3.62 | 85,280 | — | — |
| 2024-05-16 | $3.30 | $3.30 | 72,467 | — | — |
| 2024-05-15 | $3.29 | $3.29 | 3,673 | — | — |
| 2024-05-14 | $3.29 | $3.29 | 7,800 | — | — |
| 2024-05-13 | $3.75 | $3.75 | 7,120 | — | — |
| 2024-05-10 | $3.87 | $3.87 | 4,133 | — | — |
| 2024-05-09 | $4.05 | $4.05 | 8,207 | — | — |
| 2024-05-08 | $3.87 | $3.87 | 2,747 | — | — |
| 2024-05-07 | $4.20 | $4.20 | 5,540 | — | — |
| 2024-05-06 | $3.92 | $3.92 | 2,460 | — | — |
| 2024-05-03 | $3.96 | $3.96 | 4,040 | — | — |
| 2024-05-02 | $3.90 | $3.90 | 6,180 | — | — |
| 2024-05-01 | $3.98 | $3.98 | 7,047 | — | — |
| 2024-04-30 | $3.65 | $3.65 | 6,953 | — | — |
| 2024-04-29 | $3.93 | $3.93 | 4,020 | — | — |
| 2024-04-26 | $3.95 | $3.95 | 4,580 | — | — |
| 2024-04-25 | $4.16 | $4.16 | 27,440 | — | — |
| 2024-04-24 | $4.02 | $4.02 | 1,593 | — | — |
| 2024-04-23 | $4.23 | $4.23 | 667 | — | — |
| 2024-04-22 | $4.20 | $4.20 | 7,067 | — | — |
| 2024-04-19 | $4.41 | $4.41 | 5,307 | — | — |
| 2024-04-18 | $4.50 | $4.50 | 18,407 | — | — |
| 2024-04-17 | $4.23 | $4.23 | 16,547 | — | — |
| 2024-04-16 | $3.89 | $3.89 | 7,120 | — | — |
| 2024-04-15 | $3.66 | $3.66 | 12,973 | — | — |
| 2024-04-12 | $3.63 | $3.63 | 30,613 | — | — |
| 2024-04-11 | $4.04 | $4.04 | 6,093 | — | — |
| 2024-04-10 | $3.83 | $3.83 | 7,153 | — | — |
| 2024-04-09 | $4.02 | $4.02 | 16,160 | — | — |
| 2024-04-08 | $4.28 | $4.28 | 56,027 | — | — |
| 2024-04-05 | $3.54 | $3.54 | 12,040 | — | — |
| 2024-04-04 | $3.53 | $3.53 | 34,673 | — | — |
| 2024-04-03 | $3.23 | $3.23 | 5,673 | — | — |
| 2024-04-02 | $3.15 | $3.15 | 7,280 | — | — |
| 2024-04-01 | $3.23 | $3.23 | 10,100 | — | — |
| 2024-03-28 | $3.26 | $3.26 | 14,233 | — | — |
| 2024-03-27 | $3.29 | $3.29 | 32,693 | — | — |
| 2024-03-26 | $3.08 | $3.08 | 21,307 | — | — |
| 2024-03-25 | $2.85 | $2.85 | 20,073 | — | — |
| 2024-03-22 | $2.81 | $2.81 | 25,100 | — | — |
| 2024-03-21 | $2.97 | $2.97 | 58,787 | — | — |
| 2024-03-20 | $3.00 | $3.00 | 1,076,973 | — | — |
| 2024-03-19 | $2.88 | $2.88 | 10,747 | — | — |
| 2024-03-18 | $2.79 | $2.79 | 40,307 | — | — |
| 2024-03-15 | $2.66 | $2.66 | 45,647 | — | — |
| 2024-03-14 | $2.24 | $2.24 | 11,800 | — | — |
| 2024-03-13 | $2.25 | $2.25 | 30,480 | — | — |
| 2024-03-12 | $2.42 | $2.42 | 30,167 | — | — |
| 2024-03-11 | $2.37 | $2.37 | 119,120 | — | — |
| 2024-03-08 | $2.93 | $2.93 | 40,787 | — | — |
| 2024-03-07 | $3.21 | $3.21 | 20,513 | — | — |
| 2024-03-06 | $3.18 | $3.18 | 3,893 | — | — |
| 2024-03-05 | $3.09 | $3.09 | 18,473 | — | — |
| 2024-03-04 | $3.15 | $3.15 | 15,320 | — | — |
| 2024-03-01 | $3.44 | $3.44 | 9,520 | — | — |
| 2024-02-29 | $3.41 | $3.41 | 13,020 | — | — |
| 2024-02-28 | $3.47 | $3.46 | 37,107 | — | — |
| 2024-02-27 | $3.24 | $3.24 | 22,027 | — | — |
| 2024-02-26 | $3.00 | $3.00 | 43,107 | — | — |
| 2024-02-23 | $3.20 | $3.20 | 17,067 | — | — |
| 2024-02-22 | $3.17 | $3.17 | 13,393 | — | — |
| 2024-02-21 | $3.30 | $3.30 | 40,867 | — | — |
| 2024-02-20 | $3.38 | $3.38 | 44,453 | — | — |
| 2024-02-16 | $3.33 | $3.33 | 89,600 | — | — |
| 2024-02-15 | $3.54 | $3.54 | 30,567 | — | — |
| 2024-02-14 | $3.69 | $3.69 | 30,807 | — | — |
| 2024-02-13 | $3.60 | $3.60 | 97,760 | — | — |
| 2024-02-12 | $4.16 | $4.16 | 144,840 | — | — |
| 2024-02-09 | $5.61 | $5.61 | 64,113 | — | — |
| 2024-02-08 | $5.99 | $5.99 | 157,907 | — | — |
| 2024-02-07 | $6.03 | $6.03 | 80,587 | — | — |
| 2024-02-06 | $6.56 | $6.55 | 73,007 | — | — |
| 2024-02-05 | $6.15 | $6.15 | 173,567 | — | — |
| 2024-02-02 | $6.62 | $6.62 | 195,960 | — | — |
| 2024-02-01 | $5.36 | $5.36 | 41,320 | — | — |
| 2024-01-31 | $5.42 | $5.42 | 56,413 | — | — |
| 2024-01-30 | $5.40 | $5.40 | 61,053 | — | — |
| 2024-01-29 | $5.70 | $5.70 | 220,540 | — | — |
| 2024-01-26 | $5.21 | $5.21 | 134,113 | — | — |
| 2024-01-25 | $4.62 | $4.62 | 50,307 | — | — |
| 2024-01-24 | $4.31 | $4.30 | 38,753 | — | — |
| 2024-01-23 | $4.56 | $4.56 | 45,633 | — | — |
| 2024-01-22 | $4.73 | $4.73 | 52,427 | — | — |
| 2024-01-19 | $4.88 | $4.88 | 251,220 | — | — |
| 2024-01-18 | $4.70 | $4.70 | 112,427 | — | — |
| 2024-01-17 | $5.10 | $5.10 | 133,180 | — | — |
| 2024-01-16 | $4.71 | $4.71 | 20,000 | — | — |
| 2024-01-12 | $4.58 | $4.58 | 61,107 | — | — |
| 2024-01-11 | $4.62 | $4.62 | 41,300 | — | — |
| 2024-01-10 | $4.80 | $4.80 | 75,353 | — | — |
| 2024-01-09 | $4.32 | $4.32 | 52,853 | — | — |
| 2024-01-08 | $4.04 | $4.04 | 11,347 | — | — |
| 2024-01-05 | $3.90 | $3.90 | 18,320 | — | — |
| 2024-01-04 | $4.10 | $4.10 | 10,013 | — | — |
| 2024-01-03 | $4.20 | $4.20 | 18,440 | — | — |
| 2024-01-02 | $4.35 | $4.35 | 29,333 | — | — |