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
- 2016-08-09 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 | $4.27 | $4.27 | 608,400 | — | — |
| 2024-12-30 | $4.41 | $4.41 | 1,503,100 | — | — |
| 2024-12-27 | $6.51 | $6.51 | 33,172,800 | — | — |
| 2024-12-26 | $4.22 | $4.22 | 439,300 | — | — |
| 2024-12-24 | $4.17 | $4.17 | 549,000 | — | — |
| 2024-12-23 | $4.78 | $4.78 | 2,323,400 | — | — |
| 2024-12-20 | $4.25 | $4.25 | 121,038,800 | — | — |
| 2024-12-19 | $1.35 | $1.35 | 457,700 | — | — |
| 2024-12-18 | $1.12 | $1.12 | 149,400 | — | — |
| 2024-12-17 | $1.13 | $1.13 | 93,900 | — | — |
| 2024-12-16 | $1.14 | $1.14 | 96,600 | — | — |
| 2024-12-13 | $1.18 | $1.18 | 74,300 | — | — |
| 2024-12-12 | $1.26 | $1.26 | 54,000 | — | — |
| 2024-12-11 | $1.32 | $1.32 | 104,100 | — | — |
| 2024-12-10 | $1.39 | $1.39 | 150,400 | — | — |
| 2024-12-09 | $1.50 | $1.50 | 402,900 | — | — |
| 2024-12-06 | $1.32 | $1.32 | 952,400 | — | — |
| 2024-12-05 | $1.20 | $1.20 | 36,500 | — | — |
| 2024-12-04 | $1.22 | $1.22 | 51,600 | — | — |
| 2024-12-03 | $1.27 | $1.27 | 99,700 | — | — |
| 2024-12-02 | $1.26 | $1.26 | 789,800 | — | — |
| 2024-11-29 | $1.29 | $1.29 | 47,600 | — | — |
| 2024-11-27 | $1.34 | $1.34 | 71,100 | — | — |
| 2024-11-26 | $1.44 | $1.44 | 173,900 | — | — |
| 2024-11-25 | $1.51 | $1.51 | 1,920,700 | — | — |
| 2024-11-22 | $1.35 | $1.35 | 526,100 | — | — |
| 2024-11-21 | $1.12 | $1.12 | 133,700 | — | — |
| 2024-11-20 | $1.12 | $1.12 | 69,200 | — | — |
| 2024-11-19 | $1.21 | $1.21 | 53,400 | — | — |
| 2024-11-18 | $1.47 | $1.47 | 22,400 | — | — |
| 2024-11-15 | $1.53 | $1.53 | 29,200 | — | — |
| 2024-11-14 | $1.74 | $1.74 | 73,000 | — | — |
| 2024-11-13 | $1.50 | $1.50 | 28,900 | — | — |
| 2024-11-12 | $1.55 | $1.55 | 15,100 | — | — |
| 2024-11-11 | $1.58 | $1.58 | 22,400 | — | — |
| 2024-11-08 | $1.62 | $1.62 | 40,600 | — | — |
| 2024-11-07 | $1.57 | $1.57 | 5,500 | — | — |
| 2024-11-06 | $1.52 | $1.52 | 78,700 | — | — |
| 2024-11-05 | $1.62 | $1.62 | 22,000 | — | — |
| 2024-11-04 | $1.68 | $1.68 | 145,400 | — | — |
| 2024-11-01 | $1.48 | $1.48 | 10,300 | — | — |
| 2024-10-31 | $1.51 | $1.51 | 23,700 | — | — |
| 2024-10-30 | $1.59 | $1.59 | 6,100 | — | — |
| 2024-10-29 | $1.67 | $1.67 | 7,600 | — | — |
| 2024-10-28 | $1.64 | $1.64 | 5,400 | — | — |
| 2024-10-25 | $1.59 | $1.59 | 22,600 | — | — |
| 2024-10-24 | $1.68 | $1.68 | 13,500 | — | — |
| 2024-10-23 | $1.64 | $1.64 | 19,700 | — | — |
| 2024-10-22 | $1.78 | $1.78 | 23,000 | — | — |
| 2024-10-21 | $1.81 | $1.81 | 84,700 | — | — |
| 2024-10-18 | $1.90 | $1.90 | 52,300 | — | — |
| 2024-10-17 | $1.66 | $1.66 | 39,500 | — | — |
| 2024-10-16 | $1.58 | $1.58 | 17,200 | — | — |
| 2024-10-15 | $1.53 | $1.53 | 39,200 | — | — |
| 2024-10-14 | $1.40 | $1.40 | 12,400 | — | — |
| 2024-10-11 | $1.47 | $1.47 | 14,500 | — | — |
| 2024-10-10 | $1.49 | $1.49 | 22,000 | — | — |
| 2024-10-09 | $1.56 | $1.56 | 9,200 | — | — |
| 2024-10-08 | $1.52 | $1.52 | 22,200 | — | — |
| 2024-10-07 | $1.56 | $1.56 | 11,500 | — | — |
| 2024-10-04 | $1.64 | $1.64 | 12,000 | — | — |
| 2024-10-03 | $1.64 | $1.64 | 3,800 | — | — |
| 2024-10-02 | $1.68 | $1.68 | 10,800 | — | — |
| 2024-10-01 | $1.67 | $1.67 | 11,700 | — | — |
| 2024-09-30 | $1.68 | $1.68 | 11,100 | — | — |
| 2024-09-27 | $1.69 | $1.69 | 17,200 | — | — |
| 2024-09-26 | $1.68 | $1.68 | 7,300 | — | — |
| 2024-09-25 | $1.66 | $1.66 | 16,300 | — | — |
| 2024-09-24 | $1.69 | $1.69 | 31,500 | — | — |
| 2024-09-23 | $1.73 | $1.73 | 9,400 | — | — |
| 2024-09-20 | $1.87 | $1.87 | 8,300 | — | — |
| 2024-09-19 | $1.90 | $1.90 | 21,800 | — | — |
| 2024-09-18 | $1.98 | $1.98 | 33,900 | — | — |
| 2024-09-17 | $1.86 | $1.86 | 12,200 | — | — |
| 2024-09-16 | $1.87 | $1.87 | 36,500 | — | — |
| 2024-09-13 | $1.94 | $1.94 | 82,500 | — | — |
| 2024-09-12 | $1.91 | $1.91 | 76,700 | — | — |
| 2024-09-11 | $1.60 | $1.60 | 34,800 | — | — |
| 2024-09-10 | $1.66 | $1.66 | 58,500 | — | — |
| 2024-09-09 | $1.59 | $1.59 | 10,200 | — | — |
| 2024-09-06 | $1.66 | $1.66 | 21,400 | — | — |
| 2024-09-05 | $1.75 | $1.75 | 5,100 | — | — |
| 2024-09-04 | $1.71 | $1.71 | 13,800 | — | — |
| 2024-09-03 | $1.70 | $1.70 | 8,100 | — | — |
| 2024-08-30 | $1.86 | $1.86 | 13,100 | — | — |
| 2024-08-29 | $1.95 | $1.95 | 11,200 | — | — |
| 2024-08-28 | $1.94 | $1.94 | 22,900 | — | — |
| 2024-08-27 | $2.13 | $2.13 | 9,800 | — | — |
| 2024-08-26 | $2.02 | $2.02 | 36,200 | — | — |
| 2024-08-23 | $2.15 | $2.15 | 35,000 | — | — |
| 2024-08-22 | $2.11 | $2.11 | 36,200 | — | — |
| 2024-08-21 | $2.12 | $2.12 | 27,900 | — | — |
| 2024-08-20 | $2.08 | $2.08 | 11,800 | — | — |
| 2024-08-19 | $2.20 | $2.20 | 10,900 | — | — |
| 2024-08-16 | $2.15 | $2.15 | 22,900 | — | — |
| 2024-08-15 | $2.00 | $2.00 | 25,400 | — | — |
| 2024-08-14 | $1.96 | $1.96 | 23,300 | — | — |
| 2024-08-13 | $1.88 | $1.88 | 62,300 | — | — |
| 2024-08-12 | $2.02 | $2.02 | 267,800 | — | — |
| 2024-08-09 | $1.95 | $1.95 | 10,400 | — | — |
| 2024-08-08 | $1.94 | $1.94 | 9,900 | — | — |
| 2024-08-07 | $1.92 | $1.92 | 13,900 | — | — |
| 2024-08-06 | $1.99 | $1.99 | 23,400 | — | — |
| 2024-08-05 | $2.02 | $2.02 | 51,600 | — | — |
| 2024-08-02 | $2.44 | $2.44 | 40,800 | — | — |
| 2024-08-01 | $2.66 | $2.66 | 152,100 | — | — |
| 2024-07-31 | $2.67 | $2.67 | 113,400 | — | — |
| 2024-07-30 | $2.59 | $2.59 | 77,300 | — | — |
| 2024-07-29 | $2.62 | $2.62 | 28,300 | — | — |
| 2024-07-26 | $2.86 | $2.86 | 118,000 | — | — |
| 2024-07-25 | $2.75 | $2.75 | 72,600 | — | — |
| 2024-07-24 | $2.62 | $2.62 | 32,300 | — | — |
| 2024-07-23 | $2.90 | $2.90 | 97,600 | — | — |
| 2024-07-22 | $3.02 | $3.02 | 281,800 | — | — |
| 2024-07-19 | $3.21 | $3.21 | 386,300 | — | — |
| 2024-07-18 | $3.40 | $3.40 | 512,200 | — | — |
| 2024-07-17 | $3.12 | $3.12 | 27,400 | — | — |
| 2024-07-16 | $3.01 | $3.01 | 38,800 | — | — |
| 2024-07-15 | $2.94 | $2.94 | 40,900 | — | — |
| 2024-07-12 | $2.73 | $2.73 | 29,800 | — | — |
| 2024-07-11 | $2.62 | $2.62 | 29,400 | — | — |
| 2024-07-10 | $2.53 | $2.53 | 18,500 | — | — |
| 2024-07-09 | $2.55 | $2.55 | 13,200 | — | — |
| 2024-07-08 | $2.52 | $2.52 | 25,000 | — | — |
| 2024-07-05 | $2.76 | $2.76 | 28,700 | — | — |
| 2024-07-03 | $2.89 | $2.89 | 82,300 | — | — |
| 2024-07-02 | $2.77 | $2.77 | 167,300 | — | — |
| 2024-07-01 | $2.60 | $2.60 | 8,200 | — | — |
| 2024-06-28 | $2.64 | $2.64 | 8,000 | — | — |
| 2024-06-27 | $2.79 | $2.79 | 16,100 | — | — |
| 2024-06-26 | $2.70 | $2.70 | 36,400 | — | — |
| 2024-06-25 | $2.66 | $2.66 | 66,300 | — | — |
| 2024-06-24 | $2.46 | $2.46 | 19,800 | — | — |
| 2024-06-21 | $2.50 | $2.50 | 21,500 | — | — |
| 2024-06-20 | $2.69 | $2.69 | 26,200 | — | — |
| 2024-06-18 | $2.68 | $2.68 | 11,100 | — | — |
| 2024-06-17 | $2.69 | $2.69 | 45,100 | — | — |
| 2024-06-14 | $2.81 | $2.81 | 48,900 | — | — |
| 2024-06-13 | $2.92 | $2.92 | 66,600 | — | — |
| 2024-06-12 | $2.95 | $2.95 | 37,600 | — | — |
| 2024-06-11 | $3.01 | $3.01 | 49,200 | — | — |
| 2024-06-10 | $3.03 | $3.03 | 10,300 | — | — |
| 2024-06-07 | $2.96 | $2.96 | 27,800 | — | — |
| 2024-06-06 | $3.16 | $3.16 | 26,800 | — | — |
| 2024-06-05 | $3.28 | $3.28 | 21,200 | — | — |
| 2024-06-04 | $3.39 | $3.39 | 17,600 | — | — |
| 2024-06-03 | $3.41 | $3.41 | 31,000 | — | — |
| 2024-05-31 | $3.46 | $3.46 | 9,700 | — | — |
| 2024-05-30 | $3.43 | $3.43 | 12,600 | — | — |
| 2024-05-29 | $3.45 | $3.45 | 33,000 | — | — |
| 2024-05-28 | $3.56 | $3.56 | 52,000 | — | — |
| 2024-05-24 | $3.85 | $3.85 | 31,700 | — | — |
| 2024-05-23 | $3.98 | $3.98 | 36,100 | — | — |
| 2024-05-22 | $4.25 | $4.25 | 38,600 | — | — |
| 2024-05-21 | $4.53 | $4.53 | 100,000 | — | — |
| 2024-05-20 | $4.24 | $4.24 | 83,500 | — | — |
| 2024-05-17 | $5.01 | $5.01 | 87,900 | — | — |
| 2024-05-16 | $5.26 | $5.26 | 360,200 | — | — |
| 2024-05-15 | $5.32 | $5.32 | 409,300 | — | — |
| 2024-05-14 | $4.73 | $4.73 | 118,700 | — | — |
| 2024-05-13 | $4.24 | $4.24 | 170,400 | — | — |
| 2024-05-10 | $4.17 | $4.17 | 57,000 | — | — |
| 2024-05-09 | $4.32 | $4.32 | 108,000 | — | — |
| 2024-05-08 | $4.46 | $4.46 | 83,900 | — | — |
| 2024-05-07 | $4.46 | $4.46 | 323,800 | — | — |
| 2024-05-06 | $4.78 | $4.78 | 270,900 | — | — |
| 2024-05-03 | $4.18 | $4.18 | 305,900 | — | — |
| 2024-05-02 | $4.28 | $4.28 | 77,700 | — | — |
| 2024-05-01 | $4.11 | $4.11 | 134,600 | — | — |
| 2024-04-30 | $4.05 | $4.05 | 142,900 | — | — |
| 2024-04-29 | $4.39 | $4.39 | 190,600 | — | — |
| 2024-04-26 | $3.70 | $3.70 | 95,500 | — | — |
| 2024-04-25 | $3.40 | $3.40 | 131,800 | — | — |
| 2024-04-24 | $3.89 | $3.89 | 173,800 | — | — |
| 2024-04-23 | $4.15 | $4.15 | 760,000 | — | — |
| 2024-04-22 | $4.12 | $4.12 | 42,363 | — | — |
| 2024-04-19 | $4.00 | $4.00 | 49,238 | — | — |
| 2024-04-18 | $3.88 | $3.88 | 33,413 | — | — |
| 2024-04-17 | $3.69 | $3.69 | 22,925 | — | — |
| 2024-04-16 | $3.84 | $3.84 | 50,425 | — | — |
| 2024-04-15 | $3.46 | $3.46 | 61,463 | — | — |
| 2024-04-12 | $3.58 | $3.58 | 6,025 | — | — |
| 2024-04-11 | $3.68 | $3.68 | 1,550 | — | — |
| 2024-04-10 | $3.80 | $3.80 | 488 | — | — |
| 2024-04-09 | $3.73 | $3.73 | 10,150 | — | — |
| 2024-04-08 | $3.92 | $3.92 | 6,038 | — | — |
| 2024-04-05 | $3.60 | $3.60 | 4,250 | — | — |
| 2024-04-04 | $3.42 | $3.42 | 7,113 | — | — |
| 2024-04-03 | $3.60 | $3.60 | 3,738 | — | — |
| 2024-04-02 | $3.60 | $3.60 | 9,813 | — | — |
| 2024-04-01 | $3.48 | $3.48 | 3,975 | — | — |
| 2024-03-28 | $3.42 | $3.42 | 5,988 | — | — |
| 2024-03-27 | $3.44 | $3.44 | 8,700 | — | — |
| 2024-03-26 | $3.58 | $3.58 | 26,338 | — | — |
| 2024-03-25 | $3.80 | $3.80 | 28,538 | — | — |
| 2024-03-22 | $4.27 | $4.27 | 78,925 | — | — |
| 2024-03-21 | $3.68 | $3.68 | 55,113 | — | — |
| 2024-03-20 | $3.33 | $3.33 | 14,700 | — | — |
| 2024-03-19 | $3.53 | $3.53 | 27,725 | — | — |
| 2024-03-18 | $3.22 | $3.22 | 6,013 | — | — |
| 2024-03-15 | $3.24 | $3.24 | 11,425 | — | — |
| 2024-03-14 | $3.11 | $3.11 | 1,350 | — | — |
| 2024-03-13 | $3.23 | $3.23 | 22,200 | — | — |
| 2024-03-12 | $3.08 | $3.08 | 188 | — | — |
| 2024-03-11 | $3.05 | $3.05 | 1,050 | — | — |
| 2024-03-08 | $3.13 | $3.13 | 625 | — | — |
| 2024-03-07 | $3.28 | $3.28 | 3,350 | — | — |
| 2024-03-06 | $3.28 | $3.28 | 3,175 | — | — |
| 2024-03-05 | $3.18 | $3.18 | 4,763 | — | — |
| 2024-03-04 | $3.24 | $3.24 | 6,713 | — | — |
| 2024-03-01 | $3.20 | $3.20 | 6,800 | — | — |
| 2024-02-29 | $3.14 | $3.14 | 13,338 | — | — |
| 2024-02-28 | $3.18 | $3.18 | 23,063 | — | — |
| 2024-02-27 | $3.29 | $3.29 | 79,450 | — | — |
| 2024-02-26 | $3.65 | $3.65 | 25,950 | — | — |
| 2024-02-23 | $3.76 | $3.76 | 6,813 | — | — |
| 2024-02-22 | $3.85 | $3.85 | 121,375 | — | — |
| 2024-02-21 | $3.92 | $3.92 | 23,738 | — | — |
| 2024-02-20 | $4.08 | $4.08 | 28,000 | — | — |
| 2024-02-16 | $3.60 | $3.60 | 3,613 | — | — |
| 2024-02-15 | $3.52 | $3.52 | 13,263 | — | — |
| 2024-02-14 | $3.52 | $3.52 | 10,650 | — | — |
| 2024-02-13 | $3.83 | $3.83 | 64,838 | — | — |
| 2024-02-12 | $3.56 | $3.56 | 359,575 | — | — |
| 2024-02-09 | $3.52 | $3.52 | 375 | — | — |
| 2024-02-08 | $3.52 | $3.52 | 513 | — | — |
| 2024-02-07 | $3.52 | $3.52 | 1,088 | — | — |
| 2024-02-06 | $3.45 | $3.45 | 6,025 | — | — |
| 2024-02-05 | $3.45 | $3.45 | 5,063 | — | — |
| 2024-02-02 | $3.44 | $3.44 | 650 | — | — |
| 2024-02-01 | $3.60 | $3.60 | 3,413 | — | — |
| 2024-01-31 | $3.38 | $3.38 | 2,563 | — | — |
| 2024-01-30 | $3.79 | $3.79 | 10,800 | — | — |
| 2024-01-29 | $3.52 | $3.52 | 2,138 | — | — |
| 2024-01-26 | $3.27 | $3.27 | 4,675 | — | — |
| 2024-01-25 | $3.27 | $3.27 | 11,875 | — | — |
| 2024-01-24 | $3.68 | $3.68 | 3,538 | — | — |
| 2024-01-23 | $3.77 | $3.77 | 2,000 | — | — |
| 2024-01-22 | $3.94 | $3.94 | 5,300 | — | — |
| 2024-01-19 | $3.83 | $3.83 | 5,813 | — | — |
| 2024-01-18 | $3.68 | $3.68 | 7,900 | — | — |
| 2024-01-17 | $4.30 | $4.30 | 5,375 | — | — |
| 2024-01-16 | $4.48 | $4.48 | 9,813 | — | — |
| 2024-01-12 | $4.57 | $4.57 | 2,538 | — | — |
| 2024-01-11 | $4.72 | $4.72 | 12,188 | — | — |
| 2024-01-10 | $5.02 | $5.02 | 9,663 | — | — |
| 2024-01-09 | $5.12 | $5.12 | 162,050 | — | — |
| 2024-01-08 | $4.96 | $4.96 | 2,125 | — | — |
| 2024-01-05 | $5.04 | $5.04 | 363 | — | — |
| 2024-01-04 | $5.01 | $5.01 | 1,200 | — | — |
| 2024-01-03 | $5.12 | $5.12 | 3,388 | — | — |
| 2024-01-02 | $5.43 | $5.43 | 3,213 | — | — |