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
- 2024-02-09 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 | $3.61 | $3.61 | 792,900 | — | — |
| 2024-12-30 | $3.52 | $3.52 | 945,900 | — | — |
| 2024-12-27 | $3.74 | $3.74 | 1,010,900 | — | — |
| 2024-12-26 | $4.03 | $4.03 | 1,006,300 | — | — |
| 2024-12-24 | $3.77 | $3.77 | 667,100 | — | — |
| 2024-12-23 | $4.01 | $4.01 | 1,331,200 | — | — |
| 2024-12-20 | $4.05 | $4.05 | 4,620,900 | — | — |
| 2024-12-19 | $3.86 | $3.86 | 1,908,500 | — | — |
| 2024-12-18 | $3.11 | $3.11 | 1,224,400 | — | — |
| 2024-12-17 | $3.39 | $3.39 | 1,677,900 | — | — |
| 2024-12-16 | $3.11 | $3.11 | 1,901,500 | — | — |
| 2024-12-13 | $3.24 | $3.24 | 2,411,800 | — | — |
| 2024-12-12 | $3.86 | $3.86 | 2,133,800 | — | — |
| 2024-12-11 | $3.95 | $3.95 | 3,325,500 | — | — |
| 2024-12-10 | $4.19 | $4.19 | 8,585,600 | — | — |
| 2024-12-09 | $4.17 | $4.17 | 63,824,600 | — | — |
| 2024-12-06 | $1.85 | $1.85 | 620,400 | — | — |
| 2024-12-05 | $1.85 | $1.85 | 472,900 | — | — |
| 2024-12-04 | $1.86 | $1.86 | 458,500 | — | — |
| 2024-12-03 | $2.03 | $2.03 | 257,300 | — | — |
| 2024-12-02 | $2.08 | $2.08 | 400,200 | — | — |
| 2024-11-29 | $2.07 | $2.07 | 203,800 | — | — |
| 2024-11-27 | $2.02 | $2.02 | 255,200 | — | — |
| 2024-11-26 | $2.01 | $2.01 | 247,500 | — | — |
| 2024-11-25 | $2.01 | $2.01 | 752,800 | — | — |
| 2024-11-22 | $1.89 | $1.89 | 477,400 | — | — |
| 2024-11-21 | $1.82 | $1.82 | 667,500 | — | — |
| 2024-11-20 | $1.65 | $1.65 | 687,600 | — | — |
| 2024-11-19 | $1.69 | $1.69 | 793,700 | — | — |
| 2024-11-18 | $1.75 | $1.75 | 787,100 | — | — |
| 2024-11-15 | $1.82 | $1.82 | 567,600 | — | — |
| 2024-11-14 | $1.88 | $1.88 | 779,100 | — | — |
| 2024-11-13 | $2.11 | $2.11 | 644,700 | — | — |
| 2024-11-12 | $2.21 | $2.21 | 632,000 | — | — |
| 2024-11-11 | $2.09 | $2.09 | 379,500 | — | — |
| 2024-11-08 | $2.02 | $2.02 | 345,300 | — | — |
| 2024-11-07 | $2.04 | $2.04 | 238,900 | — | — |
| 2024-11-06 | $2.15 | $2.15 | 501,400 | — | — |
| 2024-11-05 | $2.11 | $2.11 | 299,800 | — | — |
| 2024-11-04 | $2.10 | $2.10 | 362,900 | — | — |
| 2024-11-01 | $2.11 | $2.11 | 130,300 | — | — |
| 2024-10-31 | $1.97 | $1.97 | 179,000 | — | — |
| 2024-10-30 | $2.10 | $2.10 | 274,100 | — | — |
| 2024-10-29 | $1.99 | $1.99 | 214,400 | — | — |
| 2024-10-28 | $2.00 | $2.00 | 444,800 | — | — |
| 2024-10-25 | $2.00 | $2.00 | 299,500 | — | — |
| 2024-10-24 | $1.92 | $1.92 | 541,500 | — | — |
| 2024-10-23 | $1.91 | $1.91 | 261,500 | — | — |
| 2024-10-22 | $1.90 | $1.90 | 160,200 | — | — |
| 2024-10-21 | $1.92 | $1.92 | 312,600 | — | — |
| 2024-10-18 | $1.96 | $1.96 | 205,500 | — | — |
| 2024-10-17 | $1.99 | $1.99 | 264,500 | — | — |
| 2024-10-16 | $1.99 | $1.99 | 379,900 | — | — |
| 2024-10-15 | $1.97 | $1.97 | 223,100 | — | — |
| 2024-10-14 | $1.95 | $1.95 | 219,000 | — | — |
| 2024-10-11 | $1.96 | $1.96 | 247,200 | — | — |
| 2024-10-10 | $1.92 | $1.92 | 199,400 | — | — |
| 2024-10-09 | $1.95 | $1.95 | 170,100 | — | — |
| 2024-10-08 | $2.01 | $2.01 | 351,500 | — | — |
| 2024-10-07 | $2.00 | $2.00 | 217,900 | — | — |
| 2024-10-04 | $2.02 | $2.02 | 174,200 | — | — |
| 2024-10-03 | $2.05 | $2.05 | 198,200 | — | — |
| 2024-10-02 | $2.03 | $2.03 | 117,600 | — | — |
| 2024-10-01 | $2.07 | $2.07 | 945,100 | — | — |
| 2024-09-30 | $2.17 | $2.17 | 224,500 | — | — |
| 2024-09-27 | $2.22 | $2.22 | 531,900 | — | — |
| 2024-09-26 | $2.04 | $2.04 | 887,700 | — | — |
| 2024-09-25 | $2.09 | $2.09 | 372,700 | — | — |
| 2024-09-24 | $2.12 | $2.12 | 433,000 | — | — |
| 2024-09-23 | $2.26 | $2.26 | 444,400 | — | — |
| 2024-09-20 | $2.45 | $2.45 | 905,900 | — | — |
| 2024-09-19 | $2.63 | $2.63 | 201,300 | — | — |
| 2024-09-18 | $2.66 | $2.66 | 411,300 | — | — |
| 2024-09-17 | $2.75 | $2.75 | 179,100 | — | — |
| 2024-09-16 | $2.74 | $2.74 | 141,400 | — | — |
| 2024-09-13 | $2.70 | $2.70 | 115,200 | — | — |
| 2024-09-12 | $2.69 | $2.69 | 104,500 | — | — |
| 2024-09-11 | $2.78 | $2.78 | 92,000 | — | — |
| 2024-09-10 | $2.75 | $2.75 | 141,000 | — | — |
| 2024-09-09 | $2.90 | $2.90 | 138,100 | — | — |
| 2024-09-06 | $2.72 | $2.72 | 60,000 | — | — |
| 2024-09-05 | $2.90 | $2.90 | 76,400 | — | — |
| 2024-09-04 | $2.80 | $2.80 | 85,400 | — | — |
| 2024-09-03 | $2.89 | $2.89 | 33,100 | — | — |
| 2024-08-30 | $2.97 | $2.97 | 74,200 | — | — |
| 2024-08-29 | $2.98 | $2.98 | 32,700 | — | — |
| 2024-08-28 | $3.01 | $3.01 | 39,700 | — | — |
| 2024-08-27 | $3.17 | $3.17 | 43,400 | — | — |
| 2024-08-26 | $3.25 | $3.25 | 76,900 | — | — |
| 2024-08-23 | $3.22 | $3.22 | 87,500 | — | — |
| 2024-08-22 | $3.06 | $3.06 | 82,700 | — | — |
| 2024-08-21 | $3.32 | $3.32 | 63,500 | — | — |
| 2024-08-20 | $3.30 | $3.30 | 199,600 | — | — |
| 2024-08-19 | $3.15 | $3.15 | 280,900 | — | — |
| 2024-08-16 | $2.82 | $2.82 | 88,800 | — | — |
| 2024-08-15 | $2.93 | $2.93 | 221,700 | — | — |
| 2024-08-14 | $3.10 | $3.10 | 128,800 | — | — |
| 2024-08-13 | $3.25 | $3.25 | 112,700 | — | — |
| 2024-08-12 | $2.94 | $2.94 | 59,700 | — | — |
| 2024-08-09 | $2.88 | $2.88 | 175,400 | — | — |
| 2024-08-08 | $3.47 | $3.47 | 59,000 | — | — |
| 2024-08-07 | $3.56 | $3.56 | 77,300 | — | — |
| 2024-08-06 | $3.78 | $3.78 | 28,200 | — | — |
| 2024-08-05 | $3.68 | $3.68 | 96,500 | — | — |
| 2024-08-02 | $3.63 | $3.63 | 78,100 | — | — |
| 2024-08-01 | $3.50 | $3.50 | 142,000 | — | — |
| 2024-07-31 | $3.88 | $3.88 | 73,900 | — | — |
| 2024-07-30 | $4.00 | $4.00 | 87,600 | — | — |
| 2024-07-29 | $4.33 | $4.33 | 34,500 | — | — |
| 2024-07-26 | $4.47 | $4.47 | 45,300 | — | — |
| 2024-07-25 | $4.67 | $4.67 | 24,300 | — | — |
| 2024-07-24 | $4.63 | $4.63 | 17,200 | — | — |
| 2024-07-23 | $4.65 | $4.65 | 28,500 | — | — |
| 2024-07-22 | $4.47 | $4.47 | 257,200 | — | — |
| 2024-07-19 | $4.76 | $4.76 | 140,100 | — | — |
| 2024-07-18 | $4.77 | $4.77 | 30,100 | — | — |
| 2024-07-17 | $5.18 | $5.18 | 25,200 | — | — |
| 2024-07-16 | $5.25 | $5.25 | 29,800 | — | — |
| 2024-07-15 | $4.93 | $4.93 | 59,300 | — | — |
| 2024-07-12 | $5.14 | $5.14 | 151,600 | — | — |
| 2024-07-11 | $4.64 | $4.64 | 40,100 | — | — |
| 2024-07-10 | $4.35 | $4.35 | 68,400 | — | — |
| 2024-07-09 | $4.57 | $4.57 | 27,000 | — | — |
| 2024-07-08 | $4.39 | $4.39 | 32,000 | — | — |
| 2024-07-05 | $4.16 | $4.16 | 47,400 | — | — |
| 2024-07-03 | $3.91 | $3.91 | 19,600 | — | — |
| 2024-07-02 | $4.23 | $4.23 | 41,400 | — | — |
| 2024-07-01 | $4.42 | $4.42 | 77,800 | — | — |
| 2024-06-28 | $4.08 | $4.08 | 770,800 | — | — |
| 2024-06-27 | $3.77 | $3.77 | 49,100 | — | — |
| 2024-06-26 | $3.80 | $3.80 | 35,500 | — | — |
| 2024-06-25 | $3.73 | $3.73 | 59,400 | — | — |
| 2024-06-24 | $3.60 | $3.60 | 114,000 | — | — |
| 2024-06-21 | $3.58 | $3.58 | 178,900 | — | — |
| 2024-06-20 | $3.80 | $3.80 | 145,700 | — | — |
| 2024-06-18 | $3.88 | $3.88 | 124,600 | — | — |
| 2024-06-17 | $4.21 | $4.21 | 161,200 | — | — |
| 2024-06-14 | $5.55 | $5.55 | 60,000 | — | — |
| 2024-06-13 | $6.00 | $6.00 | 54,100 | — | — |
| 2024-06-12 | $6.05 | $6.05 | 20,500 | — | — |
| 2024-06-11 | $6.41 | $6.41 | 34,500 | — | — |
| 2024-06-10 | $6.44 | $6.44 | 27,300 | — | — |
| 2024-06-07 | $6.08 | $6.08 | 57,500 | — | — |
| 2024-06-06 | $6.63 | $6.63 | 15,200 | — | — |
| 2024-06-05 | $6.55 | $6.55 | 15,200 | — | — |
| 2024-06-04 | $6.56 | $6.56 | 21,600 | — | — |
| 2024-06-03 | $6.69 | $6.69 | 270,000 | — | — |
| 2024-05-31 | $6.38 | $6.38 | 25,000 | — | — |
| 2024-05-30 | $6.39 | $6.39 | 22,100 | — | — |
| 2024-05-29 | $6.40 | $6.40 | 30,700 | — | — |
| 2024-05-28 | $6.42 | $6.42 | 38,000 | — | — |
| 2024-05-24 | $6.55 | $6.55 | 62,800 | — | — |
| 2024-05-23 | $6.64 | $6.64 | 43,500 | — | — |
| 2024-05-22 | $7.17 | $7.17 | 58,300 | — | — |
| 2024-05-21 | $7.10 | $7.10 | 35,400 | — | — |
| 2024-05-20 | $6.69 | $6.69 | 46,900 | — | — |
| 2024-05-17 | $7.00 | $7.00 | 52,500 | — | — |
| 2024-05-16 | $7.00 | $7.00 | 72,400 | — | — |
| 2024-05-15 | $6.80 | $6.80 | 64,900 | — | — |
| 2024-05-14 | $6.54 | $6.54 | 92,500 | — | — |
| 2024-05-13 | $6.55 | $6.55 | 18,100 | — | — |
| 2024-05-10 | $6.55 | $6.55 | 65,800 | — | — |
| 2024-05-09 | $6.89 | $6.89 | 34,100 | — | — |
| 2024-05-08 | $6.80 | $6.80 | 41,600 | — | — |
| 2024-05-07 | $6.46 | $6.46 | 182,300 | — | — |
| 2024-05-06 | $6.47 | $6.47 | 57,200 | — | — |
| 2024-05-03 | $6.32 | $6.32 | 68,700 | — | — |
| 2024-05-02 | $6.17 | $6.17 | 982,100 | — | — |
| 2024-05-01 | $7.04 | $7.04 | 88,900 | — | — |
| 2024-04-30 | $7.02 | $7.02 | 86,700 | — | — |
| 2024-04-29 | $8.10 | $8.10 | 126,000 | — | — |
| 2024-04-26 | $7.53 | $7.53 | 139,200 | — | — |
| 2024-04-25 | $6.74 | $6.74 | 357,200 | — | — |
| 2024-04-24 | $6.75 | $6.75 | 149,800 | — | — |
| 2024-04-23 | $7.03 | $7.03 | 51,000 | — | — |
| 2024-04-22 | $6.68 | $6.68 | 118,500 | — | — |
| 2024-04-19 | $6.89 | $6.89 | 182,000 | — | — |
| 2024-04-18 | $7.75 | $7.75 | 99,700 | — | — |
| 2024-04-17 | $8.25 | $8.25 | 146,900 | — | — |
| 2024-04-16 | $8.27 | $8.27 | 90,700 | — | — |
| 2024-04-15 | $8.54 | $8.54 | 94,400 | — | — |
| 2024-04-12 | $8.96 | $8.96 | 95,700 | — | — |
| 2024-04-11 | $9.44 | $9.44 | 83,600 | — | — |
| 2024-04-10 | $9.40 | $9.40 | 89,500 | — | — |
| 2024-04-09 | $10.42 | $10.42 | 48,400 | — | — |
| 2024-04-08 | $9.84 | $9.84 | 105,300 | — | — |
| 2024-04-05 | $9.83 | $9.83 | 91,600 | — | — |
| 2024-04-04 | $10.09 | $10.09 | 73,200 | — | — |
| 2024-04-03 | $10.49 | $10.49 | 94,500 | — | — |
| 2024-04-02 | $10.26 | $10.26 | 71,900 | — | — |
| 2024-04-01 | $10.82 | $10.82 | 152,800 | — | — |
| 2024-03-28 | $10.55 | $10.55 | 157,100 | — | — |
| 2024-03-27 | $11.09 | $11.09 | 133,000 | — | — |
| 2024-03-26 | $11.32 | $11.32 | 115,600 | — | — |
| 2024-03-25 | $11.15 | $11.15 | 97,100 | — | — |
| 2024-03-22 | $11.41 | $11.41 | 89,600 | — | — |
| 2024-03-21 | $11.31 | $11.31 | 63,600 | — | — |
| 2024-03-20 | $10.88 | $10.88 | 63,600 | — | — |
| 2024-03-19 | $11.35 | $11.35 | 74,100 | — | — |
| 2024-03-18 | $11.07 | $11.07 | 83,200 | — | — |
| 2024-03-15 | $10.14 | $10.14 | 467,900 | — | — |
| 2024-03-14 | $10.72 | $10.72 | 79,200 | — | — |
| 2024-03-13 | $11.08 | $11.08 | 105,900 | — | — |
| 2024-03-12 | $11.44 | $11.44 | 92,500 | — | — |
| 2024-03-11 | $12.00 | $12.00 | 200,000 | — | — |
| 2024-03-08 | $11.78 | $11.78 | 146,600 | — | — |
| 2024-03-07 | $12.00 | $12.00 | 146,600 | — | — |
| 2024-03-06 | $12.00 | $12.00 | 155,100 | — | — |
| 2024-03-05 | $11.64 | $11.64 | 224,300 | — | — |
| 2024-03-04 | $12.04 | $12.04 | 106,400 | — | — |
| 2024-03-01 | $12.00 | $12.00 | 136,600 | — | — |
| 2024-02-29 | $11.86 | $11.86 | 37,400 | — | — |
| 2024-02-28 | $11.52 | $11.52 | 95,000 | — | — |
| 2024-02-27 | $12.00 | $12.00 | 131,900 | — | — |
| 2024-02-26 | $11.89 | $11.89 | 114,900 | — | — |
| 2024-02-23 | $11.90 | $11.90 | 106,100 | — | — |
| 2024-02-22 | $11.71 | $11.71 | 192,400 | — | — |
| 2024-02-21 | $11.30 | $11.30 | 259,100 | — | — |
| 2024-02-20 | $11.81 | $11.81 | 279,700 | — | — |
| 2024-02-16 | $12.20 | $12.20 | 368,000 | — | — |
| 2024-02-15 | $12.16 | $12.16 | 392,700 | — | — |
| 2024-02-14 | $12.25 | $12.25 | 296,700 | — | — |
| 2024-02-13 | $11.69 | $11.69 | 557,400 | — | — |
| 2024-02-12 | $11.27 | $11.27 | 1,141,100 | — | — |
| 2024-02-09 | $10.31 | $10.31 | 2,754,200 | — | — |