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
- 2022-09-16 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 | $2.76 | $2.76 | 388,800 | — | — |
| 2024-12-30 | $2.82 | $2.82 | 201,900 | — | — |
| 2024-12-27 | $2.95 | $2.95 | 506,300 | — | — |
| 2024-12-26 | $2.88 | $2.88 | 301,300 | — | — |
| 2024-12-24 | $2.73 | $2.73 | 249,700 | — | — |
| 2024-12-23 | $2.62 | $2.62 | 787,700 | — | — |
| 2024-12-20 | $2.63 | $2.63 | 898,700 | — | — |
| 2024-12-19 | $3.06 | $3.06 | 382,900 | — | — |
| 2024-12-18 | $2.95 | $2.95 | 389,200 | — | — |
| 2024-12-17 | $3.48 | $3.48 | 858,900 | — | — |
| 2024-12-16 | $3.72 | $3.72 | 569,400 | — | — |
| 2024-12-13 | $3.96 | $3.96 | 741,600 | — | — |
| 2024-12-12 | $4.16 | $4.16 | 403,000 | — | — |
| 2024-12-11 | $4.22 | $4.22 | 539,700 | — | — |
| 2024-12-10 | $3.98 | $3.98 | 367,300 | — | — |
| 2024-12-09 | $4.35 | $4.35 | 402,700 | — | — |
| 2024-12-06 | $4.36 | $4.36 | 454,400 | — | — |
| 2024-12-05 | $4.17 | $4.17 | 686,900 | — | — |
| 2024-12-04 | $4.15 | $4.15 | 351,000 | — | — |
| 2024-12-03 | $4.31 | $4.31 | 578,800 | — | — |
| 2024-12-02 | $4.11 | $4.11 | 315,500 | — | — |
| 2024-11-29 | $4.18 | $4.18 | 359,100 | — | — |
| 2024-11-27 | $4.27 | $4.27 | 475,500 | — | — |
| 2024-11-26 | $3.85 | $3.85 | 769,200 | — | — |
| 2024-11-25 | $3.90 | $3.90 | 464,700 | — | — |
| 2024-11-22 | $3.82 | $3.82 | 832,200 | — | — |
| 2024-11-21 | $3.90 | $3.90 | 481,700 | — | — |
| 2024-11-20 | $3.80 | $3.80 | 635,000 | — | — |
| 2024-11-19 | $3.88 | $3.88 | 883,000 | — | — |
| 2024-11-18 | $3.89 | $3.89 | 1,280,400 | — | — |
| 2024-11-15 | $4.22 | $4.22 | 989,100 | — | — |
| 2024-11-14 | $4.10 | $4.10 | 1,388,300 | — | — |
| 2024-11-13 | $3.92 | $3.92 | 1,629,400 | — | — |
| 2024-11-12 | $3.78 | $3.78 | 1,338,400 | — | — |
| 2024-11-11 | $3.34 | $3.34 | 2,315,400 | — | — |
| 2024-11-08 | $3.80 | $3.80 | 1,416,000 | — | — |
| 2024-11-07 | $3.40 | $3.40 | 1,548,000 | — | — |
| 2024-11-06 | $2.99 | $2.99 | 1,049,700 | — | — |
| 2024-11-05 | $2.85 | $2.85 | 1,232,000 | — | — |
| 2024-11-04 | $2.71 | $2.71 | 2,071,000 | — | — |
| 2024-11-01 | $3.16 | $3.16 | 6,252,600 | — | — |
| 2024-10-31 | $2.49 | $2.49 | 1,674,500 | — | — |
| 2024-10-30 | $2.28 | $2.28 | 1,335,200 | — | — |
| 2024-10-29 | $2.61 | $2.61 | 8,309,400 | — | — |
| 2024-10-28 | $2.20 | $2.20 | 2,920,300 | — | — |
| 2024-10-25 | $2.29 | $2.29 | 17,948,800 | — | — |
| 2024-10-24 | $2.15 | $2.15 | 31,354,600 | — | — |
| 2024-10-23 | $1.37 | $1.37 | 1,069,700 | — | — |
| 2024-10-22 | $1.79 | $1.79 | 1,077,600 | — | — |
| 2024-10-21 | $1.48 | $1.48 | 565,600 | — | — |
| 2024-10-18 | $1.26 | $1.26 | 441,200 | — | — |
| 2024-10-17 | $1.32 | $1.32 | 2,585,300 | — | — |
| 2024-10-16 | $1.05 | $1.05 | 859,200 | — | — |
| 2024-10-15 | $0.79 | $0.79 | 139,400 | — | — |
| 2024-10-14 | $0.90 | $0.90 | 217,600 | — | — |
| 2024-10-11 | $0.78 | $0.78 | 540,700 | — | — |
| 2024-10-10 | $0.64 | $0.64 | 125,700 | — | — |
| 2024-10-09 | $0.62 | $0.62 | 266,700 | — | — |
| 2024-10-08 | $0.68 | $0.68 | 884,800 | — | — |
| 2024-10-07 | $0.70 | $0.70 | 72,500 | — | — |
| 2024-10-04 | $0.66 | $0.66 | 45,400 | — | — |
| 2024-10-03 | $0.63 | $0.63 | 74,000 | — | — |
| 2024-10-02 | $0.62 | $0.62 | 45,000 | — | — |
| 2024-10-01 | $0.64 | $0.64 | 143,800 | — | — |
| 2024-09-30 | $0.67 | $0.67 | 52,500 | — | — |
| 2024-09-27 | $0.71 | $0.71 | 80,100 | — | — |
| 2024-09-26 | $0.67 | $0.67 | 132,600 | — | — |
| 2024-09-25 | $0.66 | $0.66 | 69,300 | — | — |
| 2024-09-24 | $0.70 | $0.70 | 88,100 | — | — |
| 2024-09-23 | $0.71 | $0.71 | 49,800 | — | — |
| 2024-09-20 | $0.69 | $0.69 | 132,200 | — | — |
| 2024-09-19 | $0.70 | $0.70 | 90,900 | — | — |
| 2024-09-18 | $0.66 | $0.66 | 74,600 | — | — |
| 2024-09-17 | $0.65 | $0.65 | 106,000 | — | — |
| 2024-09-16 | $0.66 | $0.66 | 240,100 | — | — |
| 2024-09-13 | $0.67 | $0.67 | 261,200 | — | — |
| 2024-09-12 | $0.74 | $0.74 | 278,700 | — | — |
| 2024-09-11 | $0.82 | $0.82 | 87,800 | — | — |
| 2024-09-10 | $0.80 | $0.80 | 78,600 | — | — |
| 2024-09-09 | $0.81 | $0.81 | 89,600 | — | — |
| 2024-09-06 | $0.83 | $0.83 | 149,200 | — | — |
| 2024-09-05 | $0.85 | $0.85 | 560,100 | — | — |
| 2024-09-04 | $0.95 | $0.95 | 270,100 | — | — |
| 2024-09-03 | $0.90 | $0.90 | 51,200 | — | — |
| 2024-08-30 | $0.92 | $0.92 | 31,100 | — | — |
| 2024-08-29 | $0.94 | $0.94 | 85,100 | — | — |
| 2024-08-28 | $0.93 | $0.93 | 109,000 | — | — |
| 2024-08-27 | $0.93 | $0.93 | 160,400 | — | — |
| 2024-08-26 | $0.96 | $0.96 | 101,300 | — | — |
| 2024-08-23 | $0.96 | $0.96 | 310,300 | — | — |
| 2024-08-22 | $0.96 | $0.95 | 153,900 | — | — |
| 2024-08-21 | $0.99 | $0.99 | 91,700 | — | — |
| 2024-08-20 | $0.99 | $0.99 | 206,900 | — | — |
| 2024-08-19 | $0.98 | $0.98 | 173,500 | — | — |
| 2024-08-16 | $0.98 | $0.98 | 66,800 | — | — |
| 2024-08-15 | $0.98 | $0.98 | 240,800 | — | — |
| 2024-08-14 | $0.98 | $0.98 | 91,900 | — | — |
| 2024-08-13 | $0.96 | $0.96 | 110,400 | — | — |
| 2024-08-12 | $0.92 | $0.92 | 142,400 | — | — |
| 2024-08-09 | $0.95 | $0.95 | 69,400 | — | — |
| 2024-08-08 | $0.91 | $0.91 | 224,900 | — | — |
| 2024-08-07 | $1.04 | $1.04 | 365,300 | — | — |
| 2024-08-06 | $1.05 | $1.05 | 28,000 | — | — |
| 2024-08-05 | $1.03 | $1.03 | 139,900 | — | — |
| 2024-08-02 | $1.09 | $1.09 | 90,400 | — | — |
| 2024-08-01 | $1.14 | $1.14 | 67,100 | — | — |
| 2024-07-31 | $1.15 | $1.15 | 107,900 | — | — |
| 2024-07-30 | $1.11 | $1.11 | 146,200 | — | — |
| 2024-07-29 | $1.19 | $1.19 | 103,400 | — | — |
| 2024-07-26 | $1.24 | $1.24 | 258,100 | — | — |
| 2024-07-25 | $1.17 | $1.17 | 144,600 | — | — |
| 2024-07-24 | $1.18 | $1.18 | 190,400 | — | — |
| 2024-07-23 | $1.24 | $1.24 | 169,400 | — | — |
| 2024-07-22 | $1.34 | $1.34 | 320,500 | — | — |
| 2024-07-19 | $1.24 | $1.24 | 116,400 | — | — |
| 2024-07-18 | $1.25 | $1.25 | 281,200 | — | — |
| 2024-07-17 | $1.35 | $1.35 | 177,100 | — | — |
| 2024-07-16 | $1.43 | $1.43 | 209,200 | — | — |
| 2024-07-15 | $1.43 | $1.43 | 154,700 | — | — |
| 2024-07-12 | $1.42 | $1.42 | 338,800 | — | — |
| 2024-07-11 | $1.39 | $1.39 | 428,100 | — | — |
| 2024-07-10 | $1.45 | $1.45 | 700,600 | — | — |
| 2024-07-09 | $1.61 | $1.61 | 1,410,300 | — | — |
| 2024-07-08 | $1.48 | $1.48 | 2,710,300 | — | — |
| 2024-07-05 | $1.29 | $1.29 | 595,400 | — | — |
| 2024-07-03 | $1.40 | $1.40 | 455,000 | — | — |
| 2024-07-02 | $1.51 | $1.51 | 960,200 | — | — |
| 2024-07-01 | $1.66 | $1.66 | 1,298,700 | — | — |
| 2024-06-28 | $1.69 | $1.69 | 4,512,900 | — | — |
| 2024-06-27 | $2.96 | $2.96 | 8,073,500 | — | — |
| 2024-06-26 | $2.73 | $2.73 | 20,354,100 | — | — |
| 2024-06-25 | $2.26 | $2.26 | 3,241,600 | — | — |
| 2024-06-24 | $2.31 | $2.31 | 33,406,500 | — | — |
| 2024-06-21 | $1.64 | $1.64 | 54,544,800 | — | — |
| 2024-06-20 | $1.10 | $1.10 | 11,046,700 | — | — |
| 2024-06-18 | $1.04 | $1.04 | 9,745,100 | — | — |
| 2024-06-17 | $0.76 | $0.76 | 440,800 | — | — |
| 2024-06-14 | $0.90 | $0.90 | 3,929,500 | — | — |
| 2024-06-13 | $1.38 | $1.38 | 8,957,200 | — | — |
| 2024-06-12 | $0.61 | $0.61 | 73,700 | — | — |
| 2024-06-11 | $0.62 | $0.62 | 21,600 | — | — |
| 2024-06-10 | $0.66 | $0.66 | 37,200 | — | — |
| 2024-06-07 | $0.72 | $0.72 | 19,500 | — | — |
| 2024-06-06 | $0.74 | $0.74 | 24,200 | — | — |
| 2024-06-05 | $0.69 | $0.69 | 21,000 | — | — |
| 2024-06-04 | $0.71 | $0.71 | 72,900 | — | — |
| 2024-06-03 | $0.72 | $0.72 | 41,200 | — | — |
| 2024-05-31 | $0.70 | $0.70 | 39,000 | — | — |
| 2024-05-30 | $0.72 | $0.72 | 98,900 | — | — |
| 2024-05-29 | $0.68 | $0.68 | 162,500 | — | — |
| 2024-05-28 | $0.92 | $0.91 | 46,900 | — | — |
| 2024-05-24 | $1.01 | $1.01 | 66,400 | — | — |
| 2024-05-23 | $1.06 | $1.06 | 15,600 | — | — |
| 2024-05-22 | $1.15 | $1.15 | 30,800 | — | — |
| 2024-05-21 | $1.15 | $1.15 | 16,100 | — | — |
| 2024-05-20 | $1.23 | $1.23 | 50,200 | — | — |
| 2024-05-17 | $1.31 | $1.31 | 6,000 | — | — |
| 2024-05-16 | $1.33 | $1.33 | 17,200 | — | — |
| 2024-05-15 | $1.36 | $1.36 | 20,600 | — | — |
| 2024-05-14 | $1.37 | $1.37 | 81,600 | — | — |
| 2024-05-13 | $1.24 | $1.24 | 37,600 | — | — |
| 2024-05-10 | $1.28 | $1.28 | 66,000 | — | — |
| 2024-05-09 | $1.16 | $1.16 | 31,400 | — | — |
| 2024-05-08 | $1.21 | $1.21 | 40,900 | — | — |
| 2024-05-07 | $1.30 | $1.30 | 36,100 | — | — |
| 2024-05-06 | $1.38 | $1.38 | 75,000 | — | — |
| 2024-05-03 | $1.44 | $1.44 | 51,500 | — | — |
| 2024-05-02 | $1.65 | $1.65 | 71,100 | — | — |
| 2024-05-01 | $1.69 | $1.69 | 105,200 | — | — |
| 2024-04-30 | $1.53 | $1.53 | 343,600 | — | — |
| 2024-04-29 | $1.55 | $1.55 | 74,500 | — | — |
| 2024-04-26 | $1.44 | $1.44 | 72,600 | — | — |
| 2024-04-25 | $1.39 | $1.39 | 53,100 | — | — |
| 2024-04-24 | $1.42 | $1.42 | 76,600 | — | — |
| 2024-04-23 | $1.63 | $1.63 | 64,900 | — | — |
| 2024-04-22 | $1.63 | $1.63 | 120,400 | — | — |
| 2024-04-19 | $1.43 | $1.43 | 274,900 | — | — |
| 2024-04-18 | $1.47 | $1.47 | 316,700 | — | — |
| 2024-04-17 | $1.32 | $1.32 | 150,600 | — | — |
| 2024-04-16 | $1.48 | $1.48 | 750,000 | — | — |
| 2024-04-15 | $1.98 | $1.98 | 369,200 | — | — |
| 2024-04-12 | $2.29 | $2.29 | 248,900 | — | — |
| 2024-04-11 | $2.46 | $2.46 | 157,600 | — | — |
| 2024-04-10 | $2.48 | $2.48 | 241,500 | — | — |
| 2024-04-09 | $2.44 | $2.44 | 759,500 | — | — |
| 2024-04-08 | $2.33 | $2.33 | 314,200 | — | — |
| 2024-04-05 | $2.49 | $2.49 | 531,100 | — | — |
| 2024-04-04 | $2.15 | $2.15 | 1,007,100 | — | — |
| 2024-04-03 | $2.40 | $2.40 | 1,456,700 | — | — |
| 2024-04-02 | $2.87 | $2.87 | 9,258,000 | — | — |
| 2024-04-01 | $1.90 | $1.90 | 3,273,200 | — | — |
| 2024-03-28 | $1.40 | $1.40 | 11,604,800 | — | — |
| 2024-03-27 | $0.78 | $0.78 | 501,300 | — | — |
| 2024-03-26 | $0.62 | $0.62 | 516,400 | — | — |
| 2024-03-25 | $0.50 | $0.50 | 93,300 | — | — |
| 2024-03-22 | $0.48 | $0.48 | 69,700 | — | — |
| 2024-03-21 | $0.45 | $0.45 | 67,500 | — | — |
| 2024-03-20 | $0.46 | $0.46 | 68,400 | — | — |
| 2024-03-19 | $0.42 | $0.42 | 58,600 | — | — |
| 2024-03-18 | $0.43 | $0.43 | 165,300 | — | — |
| 2024-03-15 | $0.47 | $0.47 | 93,700 | — | — |
| 2024-03-14 | $0.54 | $0.54 | 251,500 | — | — |
| 2024-03-13 | $0.45 | $0.45 | 80,500 | — | — |
| 2024-03-12 | $0.42 | $0.42 | 257,800 | — | — |
| 2024-03-11 | $0.42 | $0.42 | 160,300 | — | — |
| 2024-03-08 | $0.49 | $0.49 | 337,800 | — | — |
| 2024-03-07 | $0.55 | $0.55 | 682,600 | — | — |
| 2024-03-06 | $0.52 | $0.52 | 16,188,000 | — | — |
| 2024-03-05 | $0.35 | $0.35 | 1,500 | — | — |
| 2024-03-04 | $0.32 | $0.32 | 7,900 | — | — |
| 2024-03-01 | $0.33 | $0.33 | 8,300 | — | — |
| 2024-02-29 | $0.31 | $0.31 | 5,400 | — | — |
| 2024-02-28 | $0.31 | $0.31 | 13,800 | — | — |
| 2024-02-27 | $0.31 | $0.31 | 9,500 | — | — |
| 2024-02-26 | $0.32 | $0.32 | 13,300 | — | — |
| 2024-02-23 | $0.31 | $0.31 | 21,200 | — | — |
| 2024-02-22 | $0.31 | $0.31 | 19,200 | — | — |
| 2024-02-21 | $0.35 | $0.35 | 11,700 | — | — |
| 2024-02-20 | $0.33 | $0.33 | 21,500 | — | — |
| 2024-02-16 | $0.34 | $0.34 | 26,000 | — | — |
| 2024-02-15 | $0.32 | $0.32 | 46,800 | — | — |
| 2024-02-14 | $0.32 | $0.32 | 5,300 | — | — |
| 2024-02-13 | $0.31 | $0.31 | 61,200 | — | — |
| 2024-02-12 | $0.30 | $0.30 | 12,600 | — | — |
| 2024-02-09 | $0.31 | $0.31 | 4,900 | — | — |
| 2024-02-08 | $0.30 | $0.30 | 24,300 | — | — |
| 2024-02-07 | $0.32 | $0.32 | 600 | — | — |
| 2024-02-06 | $0.33 | $0.33 | 3,400 | — | — |
| 2024-02-05 | $0.37 | $0.37 | 28,600 | — | — |
| 2024-02-02 | $0.38 | $0.38 | 27,300 | — | — |
| 2024-02-01 | $0.39 | $0.39 | 19,300 | — | — |
| 2024-01-31 | $0.35 | $0.35 | 7,300 | — | — |
| 2024-01-30 | $0.39 | $0.39 | 36,500 | — | — |
| 2024-01-29 | $0.35 | $0.35 | 2,800 | — | — |
| 2024-01-26 | $0.35 | $0.35 | 12,600 | — | — |
| 2024-01-25 | $0.33 | $0.33 | 13,700 | — | — |
| 2024-01-24 | $0.37 | $0.37 | 1,500 | — | — |
| 2024-01-23 | $0.37 | $0.37 | 18,300 | — | — |
| 2024-01-22 | $0.39 | $0.39 | 2,300 | — | — |
| 2024-01-19 | $0.45 | $0.45 | 50,200 | — | — |
| 2024-01-18 | $0.45 | $0.45 | 1,700 | — | — |
| 2024-01-17 | $0.43 | $0.43 | 2,300 | — | — |
| 2024-01-16 | $0.40 | $0.40 | 40,300 | — | — |
| 2024-01-12 | $0.44 | $0.44 | 14,100 | — | — |
| 2024-01-11 | $0.46 | $0.46 | 62,500 | — | — |
| 2024-01-10 | $0.42 | $0.42 | 23,900 | — | — |
| 2024-01-09 | $0.45 | $0.45 | 57,300 | — | — |
| 2024-01-08 | $0.36 | $0.36 | 3,900 | — | — |
| 2024-01-05 | $0.39 | $0.39 | 2,200 | — | — |
| 2024-01-04 | $0.39 | $0.39 | 2,700 | — | — |
| 2024-01-03 | $0.39 | $0.39 | 18,300 | — | — |
| 2024-01-02 | $0.40 | $0.40 | 39,300 | — | — |