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
- 2012-09-25 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 | $5.26 | $5.26 | 215,600 | — | — |
| 2024-12-30 | $4.65 | $4.65 | 225,600 | — | — |
| 2024-12-27 | $4.34 | $4.34 | 414,400 | — | — |
| 2024-12-26 | $5.16 | $5.16 | 69,700 | — | — |
| 2024-12-24 | $5.28 | $5.28 | 193,300 | — | — |
| 2024-12-23 | $5.33 | $5.33 | 297,100 | — | — |
| 2024-12-20 | $4.65 | $4.65 | 553,200 | — | — |
| 2024-12-19 | $4.33 | $4.33 | 284,800 | — | — |
| 2024-12-18 | $4.65 | $4.65 | 1,017,100 | — | — |
| 2024-12-17 | $5.74 | $5.74 | 339,500 | — | — |
| 2024-12-16 | $5.57 | $5.57 | 316,200 | — | — |
| 2024-12-13 | $5.80 | $5.80 | 747,000 | — | — |
| 2024-12-12 | $5.34 | $5.34 | 743,700 | — | — |
| 2024-12-11 | $4.39 | $4.39 | 773,900 | — | — |
| 2024-12-10 | $4.64 | $4.64 | 229,600 | — | — |
| 2024-12-09 | $4.71 | $4.71 | 312,900 | — | — |
| 2024-12-06 | $4.41 | $4.41 | 514,800 | — | — |
| 2024-12-05 | $4.18 | $4.18 | 1,400,600 | — | — |
| 2024-12-04 | $3.42 | $3.42 | 798,500 | — | — |
| 2024-12-03 | $2.85 | $2.85 | 248,000 | — | — |
| 2024-12-02 | $2.62 | $2.62 | 224,100 | — | — |
| 2024-11-29 | $2.54 | $2.54 | 71,800 | — | — |
| 2024-11-27 | $2.48 | $2.48 | 163,900 | — | — |
| 2024-11-26 | $2.50 | $2.50 | 200,200 | — | — |
| 2024-11-25 | $2.61 | $2.61 | 343,100 | — | — |
| 2024-11-22 | $2.70 | $2.70 | 248,600 | — | — |
| 2024-11-21 | $2.91 | $2.91 | 411,300 | — | — |
| 2024-11-20 | $2.63 | $2.63 | 231,400 | — | — |
| 2024-11-19 | $2.53 | $2.53 | 192,700 | — | — |
| 2024-11-18 | $2.60 | $2.60 | 332,400 | — | — |
| 2024-11-15 | $2.59 | $2.59 | 509,200 | — | — |
| 2024-11-14 | $2.79 | $2.79 | 324,300 | — | — |
| 2024-11-13 | $2.57 | $2.57 | 383,500 | — | — |
| 2024-11-12 | $2.63 | $2.63 | 196,200 | — | — |
| 2024-11-11 | $2.71 | $2.71 | 309,600 | — | — |
| 2024-11-08 | $2.85 | $2.85 | 236,300 | — | — |
| 2024-11-07 | $2.85 | $2.85 | 153,700 | — | — |
| 2024-11-06 | $2.75 | $2.75 | 270,700 | — | — |
| 2024-11-05 | $2.95 | $2.95 | 242,200 | — | — |
| 2024-11-04 | $3.00 | $3.00 | 152,400 | — | — |
| 2024-11-01 | $2.91 | $2.91 | 690,200 | — | — |
| 2024-10-31 | $2.90 | $2.90 | 441,400 | — | — |
| 2024-10-30 | $2.75 | $2.75 | 473,200 | — | — |
| 2024-10-29 | $2.70 | $2.70 | 316,000 | — | — |
| 2024-10-28 | $2.65 | $2.65 | 608,200 | — | — |
| 2024-10-25 | $2.70 | $2.70 | 412,800 | — | — |
| 2024-10-24 | $2.96 | $2.96 | 485,900 | — | — |
| 2024-10-23 | $3.00 | $3.00 | 799,500 | — | — |
| 2024-10-22 | $3.06 | $3.06 | 1,299,500 | — | — |
| 2024-10-21 | $3.11 | $3.11 | 2,080,000 | — | — |
| 2024-10-18 | $2.81 | $2.81 | 2,875,000 | — | — |
| 2024-10-17 | $2.70 | $2.70 | 57,329,900 | — | — |
| 2024-10-16 | $2.37 | $2.37 | 127,700 | — | — |
| 2024-10-15 | $2.64 | $2.64 | 17,500 | — | — |
| 2024-10-14 | $2.21 | $2.21 | 88,200 | — | — |
| 2024-10-11 | $2.51 | $2.51 | 28,600 | — | — |
| 2024-10-10 | $2.60 | $2.60 | 42,700 | — | — |
| 2024-10-09 | $2.60 | $2.60 | 31,400 | — | — |
| 2024-10-08 | $2.54 | $2.54 | 24,000 | — | — |
| 2024-10-07 | $2.56 | $2.56 | 73,900 | — | — |
| 2024-10-04 | $2.41 | $2.41 | 32,700 | — | — |
| 2024-10-03 | $2.20 | $2.20 | 24,800 | — | — |
| 2024-10-02 | $2.24 | $2.24 | 138,000 | — | — |
| 2024-10-01 | $2.50 | $2.50 | 928,600 | — | — |
| 2024-09-30 | $2.74 | $2.74 | 47,600 | — | — |
| 2024-09-27 | $2.56 | $2.56 | 18,500 | — | — |
| 2024-09-26 | $2.31 | $2.31 | 2,500 | — | — |
| 2024-09-25 | $2.40 | $2.40 | 5,100 | — | — |
| 2024-09-24 | $2.40 | $2.40 | 9,000 | — | — |
| 2024-09-23 | $2.32 | $2.32 | 12,500 | — | — |
| 2024-09-20 | $2.25 | $2.25 | 27,300 | — | — |
| 2024-09-19 | $2.25 | $2.25 | 25,000 | — | — |
| 2024-09-18 | $2.15 | $2.15 | 12,700 | — | — |
| 2024-09-17 | $2.09 | $2.09 | 7,100 | — | — |
| 2024-09-16 | $2.13 | $2.13 | 7,600 | — | — |
| 2024-09-13 | $2.22 | $2.22 | 4,700 | — | — |
| 2024-09-12 | $2.25 | $2.25 | 9,000 | — | — |
| 2024-09-11 | $2.23 | $2.23 | 7,000 | — | — |
| 2024-09-10 | $2.30 | $2.30 | 8,000 | — | — |
| 2024-09-09 | $2.20 | $2.20 | 12,200 | — | — |
| 2024-09-06 | $2.20 | $2.20 | 10,100 | — | — |
| 2024-09-05 | $2.13 | $2.13 | 71,200 | — | — |
| 2024-09-04 | $1.89 | $1.89 | 205,700 | — | — |
| 2024-09-03 | $1.92 | $1.92 | 48,200 | — | — |
| 2024-08-30 | $2.10 | $2.10 | 26,400 | — | — |
| 2024-08-29 | $2.14 | $2.14 | 10,300 | — | — |
| 2024-08-28 | $2.03 | $2.03 | 13,000 | — | — |
| 2024-08-27 | $2.10 | $2.10 | 13,500 | — | — |
| 2024-08-26 | $2.13 | $2.13 | 5,500 | — | — |
| 2024-08-23 | $2.12 | $2.12 | 21,900 | — | — |
| 2024-08-22 | $2.14 | $2.14 | 11,600 | — | — |
| 2024-08-21 | $2.10 | $2.10 | 67,800 | — | — |
| 2024-08-20 | $2.10 | $2.10 | 25,400 | — | — |
| 2024-08-19 | $1.94 | $1.94 | 4,700 | — | — |
| 2024-08-16 | $1.93 | $1.93 | 6,200 | — | — |
| 2024-08-15 | $1.96 | $1.96 | 9,800 | — | — |
| 2024-08-14 | $2.22 | $2.22 | 33,600 | — | — |
| 2024-08-13 | $2.22 | $2.22 | 2,900 | — | — |
| 2024-08-12 | $1.99 | $1.99 | 5,800 | — | — |
| 2024-08-09 | $2.15 | $2.15 | 500 | — | — |
| 2024-08-08 | $2.15 | $2.15 | 4,900 | — | — |
| 2024-08-07 | $2.24 | $2.24 | 4,000 | — | — |
| 2024-08-06 | $2.13 | $2.13 | 8,900 | — | — |
| 2024-08-05 | $2.26 | $2.26 | 10,000 | — | — |
| 2024-08-02 | $2.10 | $2.10 | 2,300 | — | — |
| 2024-08-01 | $2.40 | $2.40 | 14,500 | — | — |
| 2024-07-31 | $2.31 | $2.31 | 11,200 | — | — |
| 2024-07-30 | $2.29 | $2.29 | 25,800 | — | — |
| 2024-07-29 | $2.39 | $2.39 | 126,800 | — | — |
| 2024-07-26 | $2.07 | $2.07 | 5,400 | — | — |
| 2024-07-25 | $2.06 | $2.06 | 10,900 | — | — |
| 2024-07-24 | $2.07 | $2.07 | 7,900 | — | — |
| 2024-07-23 | $2.19 | $2.19 | 2,000 | — | — |
| 2024-07-22 | $2.00 | $2.00 | 20,200 | — | — |
| 2024-07-19 | $2.03 | $2.03 | 48,700 | — | — |
| 2024-07-18 | $2.20 | $2.20 | 10,500 | — | — |
| 2024-07-17 | $2.09 | $2.09 | 11,900 | — | — |
| 2024-07-16 | $2.17 | $2.17 | 22,600 | — | — |
| 2024-07-15 | $2.07 | $2.07 | 7,800 | — | — |
| 2024-07-12 | $2.06 | $2.06 | 10,700 | — | — |
| 2024-07-11 | $1.76 | $1.76 | 2,300 | — | — |
| 2024-07-10 | $1.84 | $1.84 | 9,100 | — | — |
| 2024-07-09 | $1.85 | $1.85 | 2,800 | — | — |
| 2024-07-08 | $1.81 | $1.81 | 11,100 | — | — |
| 2024-07-05 | $1.91 | $1.91 | 11,800 | — | — |
| 2024-07-03 | $1.99 | $1.99 | 600 | — | — |
| 2024-07-02 | $1.83 | $1.83 | 14,200 | — | — |
| 2024-07-01 | $1.93 | $1.93 | 7,000 | — | — |
| 2024-06-28 | $2.12 | $2.12 | 11,100 | — | — |
| 2024-06-27 | $2.00 | $2.00 | 17,300 | — | — |
| 2024-06-26 | $1.88 | $1.88 | 21,900 | — | — |
| 2024-06-25 | $2.01 | $2.01 | 4,000 | — | — |
| 2024-06-24 | $1.85 | $1.85 | 15,700 | — | — |
| 2024-06-21 | $1.80 | $1.80 | 26,500 | — | — |
| 2024-06-20 | $1.87 | $1.87 | 14,500 | — | — |
| 2024-06-18 | $2.03 | $2.03 | 17,900 | — | — |
| 2024-06-17 | $2.04 | $2.04 | 19,300 | — | — |
| 2024-06-14 | $2.21 | $2.21 | 6,300 | — | — |
| 2024-06-13 | $2.21 | $2.21 | 9,400 | — | — |
| 2024-06-12 | $2.28 | $2.28 | 15,800 | — | — |
| 2024-06-11 | $2.15 | $2.15 | 28,300 | — | — |
| 2024-06-10 | $2.26 | $2.26 | 45,700 | — | — |
| 2024-06-07 | $2.13 | $2.13 | 43,900 | — | — |
| 2024-06-06 | $2.26 | $2.26 | 95,400 | — | — |
| 2024-06-05 | $1.98 | $1.98 | 21,300 | — | — |
| 2024-06-04 | $1.90 | $1.90 | 30,700 | — | — |
| 2024-06-03 | $1.69 | $1.69 | 83,000 | — | — |
| 2024-05-31 | $1.78 | $1.78 | 18,800 | — | — |
| 2024-05-30 | $1.74 | $1.74 | 6,500 | — | — |
| 2024-05-29 | $1.71 | $1.71 | 16,700 | — | — |
| 2024-05-28 | $1.80 | $1.80 | 22,400 | — | — |
| 2024-05-24 | $1.85 | $1.85 | 33,300 | — | — |
| 2024-05-23 | $1.78 | $1.78 | 32,300 | — | — |
| 2024-05-22 | $1.95 | $1.95 | 42,600 | — | — |
| 2024-05-21 | $2.12 | $2.12 | 146,700 | — | — |
| 2024-05-20 | $2.09 | $2.09 | 275,100 | — | — |
| 2024-05-17 | $1.89 | $1.89 | 3,606,800 | — | — |
| 2024-05-16 | $1.55 | $1.55 | 21,600 | — | — |
| 2024-05-15 | $1.55 | $1.55 | 5,700 | — | — |
| 2024-05-14 | $1.61 | $1.61 | 1,800 | — | — |
| 2024-05-13 | $1.60 | $1.60 | 20,800 | — | — |
| 2024-05-10 | $1.56 | $1.56 | 9,900 | — | — |
| 2024-05-09 | $1.40 | $1.40 | 2,600 | — | — |
| 2024-05-08 | $1.60 | $1.60 | 2,500 | — | — |
| 2024-05-07 | $1.65 | $1.65 | 15,700 | — | — |
| 2024-05-06 | $1.65 | $1.65 | 8,300 | — | — |
| 2024-05-03 | $1.56 | $1.56 | 5,100 | — | — |
| 2024-05-02 | $1.52 | $1.52 | 5,200 | — | — |
| 2024-05-01 | $1.56 | $1.56 | 14,000 | — | — |
| 2024-04-30 | $1.45 | $1.45 | 3,100 | — | — |
| 2024-04-29 | $1.52 | $1.52 | 800 | — | — |
| 2024-04-26 | $1.40 | $1.40 | 2,300 | — | — |
| 2024-04-25 | $1.40 | $1.40 | 10,100 | — | — |
| 2024-04-24 | $1.60 | $1.60 | 1,500 | — | — |
| 2024-04-23 | $1.48 | $1.48 | 5,400 | — | — |
| 2024-04-22 | $1.47 | $1.47 | 2,400 | — | — |
| 2024-04-19 | $1.41 | $1.41 | 13,100 | — | — |
| 2024-04-18 | $1.54 | $1.54 | 2,700 | — | — |
| 2024-04-17 | $1.56 | $1.56 | 16,600 | — | — |
| 2024-04-16 | $1.44 | $1.44 | 26,600 | — | — |
| 2024-04-15 | $1.69 | $1.69 | 6,900 | — | — |
| 2024-04-12 | $1.51 | $1.51 | 7,700 | — | — |
| 2024-04-11 | $1.47 | $1.47 | 2,000 | — | — |
| 2024-04-10 | $1.57 | $1.57 | 1,800 | — | — |
| 2024-04-09 | $1.60 | $1.60 | 1,700 | — | — |
| 2024-04-08 | $1.50 | $1.50 | 3,200 | — | — |
| 2024-04-05 | $1.62 | $1.62 | 5,400 | — | — |
| 2024-04-04 | $1.53 | $1.53 | 7,100 | — | — |
| 2024-04-03 | $1.62 | $1.62 | 3,200 | — | — |
| 2024-04-02 | $1.55 | $1.55 | 6,700 | — | — |
| 2024-04-01 | $1.70 | $1.70 | 15,200 | — | — |
| 2024-03-28 | $1.64 | $1.64 | 11,200 | — | — |
| 2024-03-27 | $1.62 | $1.62 | 13,600 | — | — |
| 2024-03-26 | $1.46 | $1.46 | 1,900 | — | — |
| 2024-03-25 | $1.46 | $1.46 | 36,400 | — | — |
| 2024-03-22 | $1.60 | $1.60 | 20,800 | — | — |
| 2024-03-21 | $1.63 | $1.63 | 4,000 | — | — |
| 2024-03-20 | $1.72 | $1.72 | 3,600 | — | — |
| 2024-03-19 | $1.55 | $1.55 | 10,600 | — | — |
| 2024-03-18 | $1.65 | $1.65 | 6,100 | — | — |
| 2024-03-15 | $1.54 | $1.54 | 1,100 | — | — |
| 2024-03-14 | $1.57 | $1.57 | 5,500 | — | — |
| 2024-03-13 | $1.72 | $1.72 | 1,100 | — | — |
| 2024-03-12 | $1.76 | $1.76 | 6,100 | — | — |
| 2024-03-11 | $1.71 | $1.71 | 4,500 | — | — |
| 2024-03-08 | $1.80 | $1.80 | 104,700 | — | — |
| 2024-03-07 | $1.81 | $1.81 | 7,000 | — | — |
| 2024-03-06 | $1.82 | $1.82 | 53,700 | — | — |
| 2024-03-05 | $1.98 | $1.98 | 13,900 | — | — |
| 2024-03-04 | $1.95 | $1.95 | 21,200 | — | — |
| 2024-03-01 | $2.16 | $2.16 | 11,200 | — | — |
| 2024-02-29 | $1.99 | $1.99 | 37,400 | — | — |
| 2024-02-28 | $1.94 | $1.94 | 86,500 | — | — |
| 2024-02-27 | $1.80 | $1.80 | 84,900 | — | — |
| 2024-02-26 | $1.70 | $1.70 | 400,700 | — | — |
| 2024-02-23 | $1.42 | $1.42 | 483,200 | — | — |
| 2024-02-22 | $1.65 | $1.65 | 40,800 | — | — |
| 2024-02-21 | $1.94 | $1.94 | 29,700 | — | — |
| 2024-02-20 | $1.85 | $1.85 | 28,500 | — | — |
| 2024-02-16 | $2.18 | $2.18 | 39,200 | — | — |
| 2024-02-15 | $2.14 | $2.14 | 113,900 | — | — |
| 2024-02-14 | $2.21 | $2.21 | 43,800 | — | — |
| 2024-02-13 | $1.85 | $1.85 | 21,200 | — | — |
| 2024-02-12 | $1.85 | $1.85 | 31,400 | — | — |
| 2024-02-09 | $1.78 | $1.78 | 35,100 | — | — |
| 2024-02-08 | $1.40 | $1.40 | 9,700 | — | — |
| 2024-02-07 | $1.34 | $1.34 | 5,200 | — | — |
| 2024-02-06 | $1.39 | $1.39 | 36,100 | — | — |
| 2024-02-05 | $1.37 | $1.37 | 38,500 | — | — |
| 2024-02-02 | $1.18 | $1.18 | 38,800 | — | — |
| 2024-02-01 | $1.42 | $1.42 | 49,800 | — | — |
| 2024-01-31 | $1.55 | $1.55 | 5,300 | — | — |
| 2024-01-30 | $1.55 | $1.55 | 6,300 | — | — |
| 2024-01-29 | $1.51 | $1.51 | 2,900 | — | — |
| 2024-01-26 | $1.55 | $1.55 | 8,800 | — | — |
| 2024-01-25 | $1.55 | $1.55 | 8,400 | — | — |
| 2024-01-24 | $1.46 | $1.46 | 16,600 | — | — |
| 2024-01-23 | $1.57 | $1.57 | 36,400 | — | — |
| 2024-01-22 | $1.69 | $1.69 | 12,800 | — | — |
| 2024-01-19 | $1.91 | $1.91 | 4,300 | — | — |
| 2024-01-18 | $1.86 | $1.86 | 6,000 | — | — |
| 2024-01-17 | $1.99 | $1.99 | 7,200 | — | — |
| 2024-01-16 | $1.95 | $1.95 | 7,200 | — | — |
| 2024-01-12 | $2.01 | $2.01 | 44,500 | — | — |
| 2024-01-11 | $2.18 | $2.18 | 60,900 | — | — |
| 2024-01-10 | $1.79 | $1.79 | 11,000 | — | — |
| 2024-01-09 | $1.81 | $1.81 | 5,300 | — | — |
| 2024-01-08 | $1.70 | $1.70 | 29,100 | — | — |
| 2024-01-05 | $1.54 | $1.54 | 22,000 | — | — |
| 2024-01-04 | $1.56 | $1.56 | 12,300 | — | — |
| 2024-01-03 | $1.35 | $1.35 | 6,600 | — | — |
| 2024-01-02 | $1.35 | $1.35 | 26,700 | — | — |