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
- 2022-01-26 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 | $2.52 | $2.52 | 774,300 | — | — |
| 2024-12-30 | $3.37 | $3.37 | 848,000 | — | — |
| 2024-12-27 | $3.34 | $3.34 | 3,686,500 | — | — |
| 2024-12-26 | $3.45 | $3.45 | 1,719,000 | — | — |
| 2024-12-24 | $3.38 | $3.38 | 1,976,500 | — | — |
| 2024-12-23 | $3.12 | $3.12 | 2,264,300 | — | — |
| 2024-12-20 | $3.50 | $3.50 | 38,881,100 | — | — |
| 2024-12-19 | $1.94 | $1.94 | 1,519,500 | — | — |
| 2024-12-18 | $2.54 | $2.54 | 4,493,000 | — | — |
| 2024-12-17 | $3.53 | $3.53 | 93,203,700 | — | — |
| 2024-12-16 | $1.78 | $1.78 | 15,838,800 | — | — |
| 2024-12-13 | $0.99 | $0.99 | 406,800 | — | — |
| 2024-12-12 | $1.02 | $1.02 | 1,955,900 | — | — |
| 2024-12-11 | $1.33 | $1.33 | 9,216,200 | — | — |
| 2024-12-10 | $0.93 | $0.93 | 168,500 | — | — |
| 2024-12-09 | $0.93 | $0.93 | 200,500 | — | — |
| 2024-12-06 | $0.92 | $0.92 | 220,500 | — | — |
| 2024-12-05 | $0.95 | $0.95 | 116,000 | — | — |
| 2024-12-04 | $0.94 | $0.94 | 114,400 | — | — |
| 2024-12-03 | $0.93 | $0.93 | 155,700 | — | — |
| 2024-12-02 | $0.88 | $0.88 | 163,800 | — | — |
| 2024-11-29 | $0.88 | $0.88 | 73,800 | — | — |
| 2024-11-27 | $0.87 | $0.87 | 158,000 | — | — |
| 2024-11-26 | $0.86 | $0.86 | 130,100 | — | — |
| 2024-11-25 | $0.87 | $0.87 | 119,500 | — | — |
| 2024-11-22 | $0.88 | $0.88 | 33,600 | — | — |
| 2024-11-21 | $0.90 | $0.90 | 61,300 | — | — |
| 2024-11-20 | $0.90 | $0.90 | 67,100 | — | — |
| 2024-11-19 | $0.92 | $0.92 | 87,900 | — | — |
| 2024-11-18 | $0.99 | $0.99 | 108,100 | — | — |
| 2024-11-15 | $1.04 | $1.04 | 304,800 | — | — |
| 2024-11-14 | $1.51 | $1.51 | 14,900 | — | — |
| 2024-11-13 | $1.55 | $1.55 | 28,600 | — | — |
| 2024-11-12 | $1.49 | $1.49 | 7,200 | — | — |
| 2024-11-11 | $1.53 | $1.53 | 33,200 | — | — |
| 2024-11-08 | $1.42 | $1.42 | 62,400 | — | — |
| 2024-11-07 | $1.41 | $1.41 | 16,900 | — | — |
| 2024-11-06 | $1.41 | $1.41 | 7,000 | — | — |
| 2024-11-05 | $1.37 | $1.37 | 23,400 | — | — |
| 2024-11-04 | $1.36 | $1.36 | 12,000 | — | — |
| 2024-11-01 | $1.39 | $1.39 | 19,700 | — | — |
| 2024-10-31 | $1.35 | $1.35 | 20,000 | — | — |
| 2024-10-30 | $1.46 | $1.46 | 29,900 | — | — |
| 2024-10-29 | $1.41 | $1.41 | 23,600 | — | — |
| 2024-10-28 | $1.57 | $1.57 | 25,300 | — | — |
| 2024-10-25 | $1.54 | $1.54 | 62,100 | — | — |
| 2024-10-24 | $1.75 | $1.75 | 713,000 | — | — |
| 2024-10-23 | $1.38 | $1.38 | 11,200 | — | — |
| 2024-10-22 | $1.36 | $1.36 | 18,900 | — | — |
| 2024-10-21 | $1.36 | $1.36 | 27,000 | — | — |
| 2024-10-18 | $1.34 | $1.34 | 20,800 | — | — |
| 2024-10-17 | $1.38 | $1.38 | 11,300 | — | — |
| 2024-10-16 | $1.38 | $1.38 | 8,600 | — | — |
| 2024-10-15 | $1.39 | $1.39 | 9,500 | — | — |
| 2024-10-14 | $1.46 | $1.46 | 23,000 | — | — |
| 2024-10-11 | $1.34 | $1.34 | 40,800 | — | — |
| 2024-10-10 | $1.25 | $1.25 | 5,400 | — | — |
| 2024-10-09 | $1.23 | $1.23 | 10,400 | — | — |
| 2024-10-08 | $1.30 | $1.30 | 7,200 | — | — |
| 2024-10-07 | $1.28 | $1.28 | 12,800 | — | — |
| 2024-10-04 | $1.27 | $1.27 | 12,900 | — | — |
| 2024-10-03 | $1.21 | $1.21 | 7,200 | — | — |
| 2024-10-02 | $1.23 | $1.23 | 17,300 | — | — |
| 2024-10-01 | $1.17 | $1.17 | 8,400 | — | — |
| 2024-09-30 | $1.23 | $1.23 | 16,000 | — | — |
| 2024-09-27 | $1.24 | $1.24 | 9,500 | — | — |
| 2024-09-26 | $1.21 | $1.21 | 22,400 | — | — |
| 2024-09-25 | $1.19 | $1.19 | 22,200 | — | — |
| 2024-09-24 | $1.19 | $1.19 | 140,600 | — | — |
| 2024-09-23 | $1.24 | $1.24 | 6,700 | — | — |
| 2024-09-20 | $1.32 | $1.32 | 28,300 | — | — |
| 2024-09-19 | $1.17 | $1.17 | 11,000 | — | — |
| 2024-09-18 | $1.18 | $1.18 | 33,000 | — | — |
| 2024-09-17 | $1.30 | $1.30 | 4,200 | — | — |
| 2024-09-16 | $1.29 | $1.29 | 21,800 | — | — |
| 2024-09-13 | $1.37 | $1.37 | 41,500 | — | — |
| 2024-09-12 | $1.31 | $1.31 | 13,200 | — | — |
| 2024-09-11 | $1.17 | $1.17 | 19,900 | — | — |
| 2024-09-10 | $1.19 | $1.19 | 5,800 | — | — |
| 2024-09-09 | $1.19 | $1.19 | 7,400 | — | — |
| 2024-09-06 | $1.14 | $1.14 | 19,100 | — | — |
| 2024-09-05 | $1.19 | $1.19 | 11,100 | — | — |
| 2024-09-04 | $1.32 | $1.32 | 4,300 | — | — |
| 2024-09-03 | $1.31 | $1.31 | 10,000 | — | — |
| 2024-08-30 | $1.43 | $1.43 | 18,000 | — | — |
| 2024-08-29 | $1.41 | $1.41 | 6,400 | — | — |
| 2024-08-28 | $1.41 | $1.41 | 9,400 | — | — |
| 2024-08-27 | $1.46 | $1.46 | 13,700 | — | — |
| 2024-08-26 | $1.53 | $1.53 | 11,400 | — | — |
| 2024-08-23 | $1.52 | $1.52 | 7,800 | — | — |
| 2024-08-22 | $1.49 | $1.49 | 18,100 | — | — |
| 2024-08-21 | $1.51 | $1.51 | 42,300 | — | — |
| 2024-08-20 | $1.66 | $1.66 | 18,400 | — | — |
| 2024-08-19 | $1.80 | $1.80 | 50,200 | — | — |
| 2024-08-16 | $1.78 | $1.78 | 158,200 | — | — |
| 2024-08-15 | $1.82 | $1.82 | 740,200 | — | — |
| 2024-08-14 | $1.47 | $1.47 | 301,100 | — | — |
| 2024-08-13 | $1.08 | $1.08 | 16,300 | — | — |
| 2024-08-12 | $1.14 | $1.14 | 8,700 | — | — |
| 2024-08-09 | $1.10 | $1.10 | 59,800 | — | — |
| 2024-08-08 | $1.11 | $1.11 | 20,400 | — | — |
| 2024-08-07 | $1.12 | $1.12 | 11,600 | — | — |
| 2024-08-06 | $1.15 | $1.15 | 24,400 | — | — |
| 2024-08-05 | $1.18 | $1.18 | 82,100 | — | — |
| 2024-08-02 | $1.36 | $1.36 | 42,400 | — | — |
| 2024-08-01 | $1.48 | $1.48 | 56,200 | — | — |
| 2024-07-31 | $1.53 | $1.53 | 54,100 | — | — |
| 2024-07-30 | $1.57 | $1.57 | 64,400 | — | — |
| 2024-07-29 | $1.60 | $1.60 | 45,400 | — | — |
| 2024-07-26 | $1.65 | $1.65 | 34,600 | — | — |
| 2024-07-25 | $1.66 | $1.66 | 83,300 | — | — |
| 2024-07-24 | $1.77 | $1.77 | 47,500 | — | — |
| 2024-07-23 | $1.68 | $1.68 | 35,900 | — | — |
| 2024-07-22 | $1.72 | $1.72 | 34,800 | — | — |
| 2024-07-19 | $1.74 | $1.74 | 109,300 | — | — |
| 2024-07-18 | $1.83 | $1.83 | 64,600 | — | — |
| 2024-07-17 | $1.87 | $1.87 | 62,300 | — | — |
| 2024-07-16 | $1.92 | $1.92 | 89,400 | — | — |
| 2024-07-15 | $1.97 | $1.97 | 99,000 | — | — |
| 2024-07-12 | $1.94 | $1.94 | 764,300 | — | — |
| 2024-07-11 | $1.98 | $1.98 | 138,900 | — | — |
| 2024-07-10 | $1.96 | $1.96 | 237,100 | — | — |
| 2024-07-09 | $2.10 | $2.10 | 158,300 | — | — |
| 2024-07-08 | $2.19 | $2.19 | 177,300 | — | — |
| 2024-07-05 | $2.16 | $2.16 | 67,600 | — | — |
| 2024-07-03 | $2.41 | $2.41 | 123,800 | — | — |
| 2024-07-02 | $2.50 | $2.50 | 133,600 | — | — |
| 2024-07-01 | $2.83 | $2.83 | 126,100 | — | — |
| 2024-06-28 | $3.05 | $3.05 | 318,300 | — | — |
| 2024-06-27 | $3.36 | $3.36 | 1,482,800 | — | — |
| 2024-06-26 | $3.85 | $3.85 | 35,424,400 | — | — |
| 2024-06-25 | $2.35 | $2.35 | 1,600 | — | — |
| 2024-06-24 | $2.45 | $2.45 | 7,600 | — | — |
| 2024-06-21 | $2.60 | $2.60 | 31,300 | — | — |
| 2024-06-20 | $2.24 | $2.24 | 17,100 | — | — |
| 2024-06-18 | $2.10 | $2.10 | 8,400 | — | — |
| 2024-06-17 | $2.55 | $2.55 | 1,800 | — | — |
| 2024-06-14 | $2.55 | $2.55 | 4,000 | — | — |
| 2024-06-13 | $2.74 | $2.74 | 700 | — | — |
| 2024-06-12 | $2.74 | $2.74 | 3,000 | — | — |
| 2024-06-11 | $2.64 | $2.64 | 9,900 | — | — |
| 2024-06-10 | $2.42 | $2.42 | 12,400 | — | — |
| 2024-06-07 | $2.54 | $2.54 | 16,500 | — | — |
| 2024-06-06 | $2.55 | $2.55 | 10,500 | — | — |
| 2024-06-05 | $2.65 | $2.65 | 33,500 | — | — |
| 2024-06-04 | $2.94 | $2.94 | 700 | — | — |
| 2024-06-03 | $3.08 | $3.08 | 7,400 | — | — |
| 2024-05-31 | $3.05 | $3.05 | 1,600 | — | — |
| 2024-05-30 | $3.07 | $3.07 | 6,200 | — | — |
| 2024-05-29 | $3.10 | $3.10 | 2,800 | — | — |
| 2024-05-28 | $3.25 | $3.25 | 2,400 | — | — |
| 2024-05-24 | $3.05 | $3.05 | 6,600 | — | — |
| 2024-05-23 | $2.99 | $2.99 | 4,200 | — | — |
| 2024-05-22 | $3.28 | $3.28 | 1,200 | — | — |
| 2024-05-21 | $3.32 | $3.32 | 8,800 | — | — |
| 2024-05-20 | $3.29 | $3.29 | 2,200 | — | — |
| 2024-05-17 | $3.15 | $3.15 | 2,700 | — | — |
| 2024-05-16 | $3.16 | $3.16 | 6,800 | — | — |
| 2024-05-15 | $3.16 | $3.16 | 13,600 | — | — |
| 2024-05-14 | $3.15 | $3.15 | 13,000 | — | — |
| 2024-05-13 | $3.00 | $3.00 | 9,100 | — | — |
| 2024-05-10 | $3.05 | $3.05 | 12,400 | — | — |
| 2024-05-09 | $3.03 | $3.03 | 1,900 | — | — |
| 2024-05-08 | $3.20 | $3.20 | 6,700 | — | — |
| 2024-05-07 | $3.36 | $3.36 | 4,700 | — | — |
| 2024-05-06 | $3.55 | $3.55 | 2,600 | — | — |
| 2024-05-03 | $3.40 | $3.40 | 2,500 | — | — |
| 2024-05-02 | $3.25 | $3.25 | 3,900 | — | — |
| 2024-05-01 | $3.67 | $3.67 | 1,400 | — | — |
| 2024-04-30 | $3.34 | $3.34 | 600 | — | — |
| 2024-04-29 | $3.71 | $3.71 | 1,700 | — | — |
| 2024-04-26 | $3.72 | $3.72 | 1,200 | — | — |
| 2024-04-25 | $3.63 | $3.63 | 2,300 | — | — |
| 2024-04-24 | $3.40 | $3.40 | 1,100 | — | — |
| 2024-04-23 | $3.55 | $3.55 | 2,800 | — | — |
| 2024-04-22 | $3.71 | $3.71 | 3,000 | — | — |
| 2024-04-19 | $3.22 | $3.22 | 3,400 | — | — |
| 2024-04-18 | $3.14 | $3.14 | 5,700 | — | — |
| 2024-04-17 | $3.02 | $3.02 | 5,200 | — | — |
| 2024-04-16 | $3.17 | $3.17 | 4,700 | — | — |
| 2024-04-15 | $3.37 | $3.37 | 9,700 | — | — |
| 2024-04-12 | $3.38 | $3.38 | 7,900 | — | — |
| 2024-04-11 | $3.52 | $3.52 | 8,800 | — | — |
| 2024-04-10 | $3.39 | $3.39 | 10,500 | — | — |
| 2024-04-09 | $3.63 | $3.63 | 5,200 | — | — |
| 2024-04-08 | $3.40 | $3.40 | 5,600 | — | — |
| 2024-04-05 | $3.50 | $3.50 | 1,600 | — | — |
| 2024-04-04 | $3.70 | $3.70 | 5,200 | — | — |
| 2024-04-03 | $3.99 | $3.99 | 3,900 | — | — |
| 2024-04-02 | $4.02 | $4.02 | 3,800 | — | — |
| 2024-04-01 | $3.88 | $3.88 | 5,400 | — | — |
| 2024-03-28 | $3.80 | $3.80 | 4,500 | — | — |
| 2024-03-27 | $3.91 | $3.91 | 12,800 | — | — |
| 2024-03-26 | $4.09 | $4.09 | 32,000 | — | — |
| 2024-03-25 | $5.53 | $5.53 | 800 | — | — |
| 2024-03-22 | $5.88 | $5.88 | 2,400 | — | — |
| 2024-03-21 | $5.61 | $5.61 | 5,300 | — | — |
| 2024-03-20 | $6.25 | $6.25 | 3,300 | — | — |
| 2024-03-19 | $6.04 | $6.04 | 7,200 | — | — |
| 2024-03-18 | $6.25 | $6.25 | 4,600 | — | — |
| 2024-03-15 | $6.00 | $6.00 | 67,100 | — | — |
| 2024-03-14 | $6.50 | $6.50 | 18,500 | — | — |
| 2024-03-13 | $6.20 | $6.20 | 21,200 | — | — |
| 2024-03-12 | $6.50 | $6.50 | 22,600 | — | — |
| 2024-03-11 | $6.50 | $6.50 | 19,800 | — | — |
| 2024-03-08 | $6.36 | $6.36 | 11,900 | — | — |
| 2024-03-07 | $6.13 | $6.13 | 21,700 | — | — |
| 2024-03-06 | $6.01 | $6.01 | 22,700 | — | — |
| 2024-03-05 | $5.42 | $5.42 | 45,100 | — | — |
| 2024-03-04 | $5.60 | $5.60 | 45,400 | — | — |
| 2024-03-01 | $5.11 | $5.11 | 4,300 | — | — |
| 2024-02-29 | $5.14 | $5.14 | 1,100 | — | — |
| 2024-02-28 | $4.91 | $4.91 | 6,300 | — | — |
| 2024-02-27 | $5.00 | $5.00 | 3,500 | — | — |
| 2024-02-26 | $4.76 | $4.76 | 4,200 | — | — |
| 2024-02-23 | $5.20 | $5.20 | 2,600 | — | — |
| 2024-02-22 | $5.19 | $5.19 | 6,100 | — | — |
| 2024-02-21 | $5.25 | $5.25 | 7,700 | — | — |
| 2024-02-20 | $5.53 | $5.53 | 1,800 | — | — |
| 2024-02-16 | $5.25 | $5.25 | 4,100 | — | — |
| 2024-02-15 | $5.46 | $5.46 | 29,100 | — | — |
| 2024-02-14 | $5.00 | $5.00 | 15,100 | — | — |
| 2024-02-13 | $5.67 | $5.67 | 23,500 | — | — |
| 2024-02-12 | $4.60 | $4.60 | 2,700 | — | — |
| 2024-02-09 | $4.56 | $4.56 | 2,400 | — | — |
| 2024-02-08 | $4.57 | $4.57 | 4,600 | — | — |
| 2024-02-07 | $4.54 | $4.54 | 3,700 | — | — |
| 2024-02-06 | $4.54 | $4.54 | 2,800 | — | — |
| 2024-02-05 | $4.60 | $4.60 | 7,500 | — | — |
| 2024-02-02 | $4.49 | $4.49 | 800 | — | — |
| 2024-02-01 | $4.49 | $4.49 | 2,900 | — | — |
| 2024-01-31 | $4.52 | $4.52 | 2,900 | — | — |
| 2024-01-30 | $4.57 | $4.57 | 14,300 | — | — |
| 2024-01-29 | $4.10 | $4.10 | 11,700 | — | — |
| 2024-01-26 | $3.76 | $3.76 | 1,300 | — | — |
| 2024-01-25 | $3.86 | $3.86 | 12,400 | — | — |
| 2024-01-24 | $3.90 | $3.90 | 3,600 | — | — |
| 2024-01-23 | $3.75 | $3.75 | 2,900 | — | — |
| 2024-01-22 | $3.87 | $3.87 | 8,700 | — | — |
| 2024-01-19 | $3.90 | $3.90 | 27,500 | — | — |
| 2024-01-18 | $3.72 | $3.72 | 9,900 | — | — |
| 2024-01-17 | $3.35 | $3.35 | 21,500 | — | — |
| 2024-01-16 | $4.06 | $4.06 | 500 | — | — |
| 2024-01-12 | $4.49 | $4.49 | 3,900 | — | — |
| 2024-01-11 | $4.57 | $4.57 | 11,700 | — | — |
| 2024-01-10 | $4.51 | $4.51 | 13,600 | — | — |
| 2024-01-09 | $4.66 | $4.66 | 700 | — | — |
| 2024-01-08 | $4.78 | $4.78 | 900 | — | — |
| 2024-01-05 | $4.85 | $4.85 | 3,700 | — | — |
| 2024-01-04 | $4.90 | $4.90 | 2,500 | — | — |
| 2024-01-03 | $4.84 | $4.84 | 6,100 | — | — |
| 2024-01-02 | $4.58 | $4.58 | 6,500 | — | — |