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
- 2022-05-18 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 | $2.19 | $2.19 | 782,900 | — | — |
| 2024-12-30 | $2.58 | $2.58 | 28,881,200 | — | — |
| 2024-12-27 | $1.60 | $1.60 | 73,300 | — | — |
| 2024-12-26 | $1.55 | $1.55 | 17,800 | — | — |
| 2024-12-24 | $1.51 | $1.51 | 9,600 | — | — |
| 2024-12-23 | $1.51 | $1.51 | 14,700 | — | — |
| 2024-12-20 | $1.49 | $1.49 | 372,000 | — | — |
| 2024-12-19 | $1.47 | $1.47 | 14,200 | — | — |
| 2024-12-18 | $1.44 | $1.44 | 68,800 | — | — |
| 2024-12-17 | $1.58 | $1.58 | 13,500 | — | — |
| 2024-12-16 | $1.58 | $1.58 | 28,700 | — | — |
| 2024-12-13 | $1.59 | $1.59 | 27,800 | — | — |
| 2024-12-12 | $1.59 | $1.59 | 22,100 | — | — |
| 2024-12-11 | $1.70 | $1.70 | 19,200 | — | — |
| 2024-12-10 | $1.70 | $1.70 | 12,800 | — | — |
| 2024-12-09 | $1.78 | $1.78 | 84,100 | — | — |
| 2024-12-06 | $1.80 | $1.80 | 14,600 | — | — |
| 2024-12-05 | $1.83 | $1.83 | 16,900 | — | — |
| 2024-12-04 | $1.78 | $1.78 | 11,700 | — | — |
| 2024-12-03 | $1.82 | $1.82 | 14,600 | — | — |
| 2024-12-02 | $1.89 | $1.89 | 46,600 | — | — |
| 2024-11-29 | $1.88 | $1.88 | 10,300 | — | — |
| 2024-11-27 | $1.89 | $1.89 | 39,200 | — | — |
| 2024-11-26 | $1.80 | $1.80 | 13,600 | — | — |
| 2024-11-25 | $1.85 | $1.85 | 29,000 | — | — |
| 2024-11-22 | $1.76 | $1.76 | 46,300 | — | — |
| 2024-11-21 | $1.62 | $1.62 | 37,500 | — | — |
| 2024-11-20 | $1.75 | $1.75 | 56,100 | — | — |
| 2024-11-19 | $1.54 | $1.54 | 40,900 | — | — |
| 2024-11-18 | $1.70 | $1.70 | 40,300 | — | — |
| 2024-11-15 | $1.82 | $1.82 | 43,500 | — | — |
| 2024-11-14 | $1.92 | $1.92 | 93,600 | — | — |
| 2024-11-13 | $2.02 | $2.02 | 228,200 | — | — |
| 2024-11-12 | $1.91 | $1.91 | 15,900 | — | — |
| 2024-11-11 | $1.95 | $1.95 | 17,100 | — | — |
| 2024-11-08 | $1.93 | $1.93 | 105,800 | — | — |
| 2024-11-07 | $1.93 | $1.93 | 22,900 | — | — |
| 2024-11-06 | $2.01 | $2.01 | 35,900 | — | — |
| 2024-11-05 | $2.02 | $2.02 | 24,500 | — | — |
| 2024-11-04 | $1.99 | $1.99 | 32,800 | — | — |
| 2024-11-01 | $1.98 | $1.98 | 17,100 | — | — |
| 2024-10-31 | $1.98 | $1.98 | 16,600 | — | — |
| 2024-10-30 | $2.02 | $2.02 | 16,600 | — | — |
| 2024-10-29 | $2.06 | $2.06 | 34,300 | — | — |
| 2024-10-28 | $2.15 | $2.15 | 49,600 | — | — |
| 2024-10-25 | $1.94 | $1.94 | 37,600 | — | — |
| 2024-10-24 | $2.03 | $2.03 | 59,600 | — | — |
| 2024-10-23 | $2.01 | $2.01 | 73,700 | — | — |
| 2024-10-22 | $2.10 | $2.10 | 83,700 | — | — |
| 2024-10-21 | $2.28 | $2.28 | 51,100 | — | — |
| 2024-10-18 | $2.49 | $2.49 | 62,800 | — | — |
| 2024-10-17 | $2.48 | $2.48 | 77,900 | — | — |
| 2024-10-16 | $2.42 | $2.42 | 105,700 | — | — |
| 2024-10-15 | $2.40 | $2.40 | 235,000 | — | — |
| 2024-10-14 | $2.06 | $2.06 | 70,800 | — | — |
| 2024-10-11 | $1.97 | $1.97 | 29,800 | — | — |
| 2024-10-10 | $1.87 | $1.87 | 77,000 | — | — |
| 2024-10-09 | $1.89 | $1.89 | 173,300 | — | — |
| 2024-10-08 | $2.09 | $2.09 | 405,300 | — | — |
| 2024-10-07 | $2.17 | $2.17 | 147,400 | — | — |
| 2024-10-04 | $2.23 | $2.23 | 92,900 | — | — |
| 2024-10-03 | $2.29 | $2.29 | 117,500 | — | — |
| 2024-10-02 | $2.24 | $2.24 | 143,600 | — | — |
| 2024-10-01 | $2.24 | $2.24 | 434,800 | — | — |
| 2024-09-30 | $2.39 | $2.39 | 460,200 | — | — |
| 2024-09-27 | $2.73 | $2.73 | 760,600 | — | — |
| 2024-09-26 | $2.94 | $2.94 | 1,625,700 | — | — |
| 2024-09-25 | $3.63 | $3.63 | 100,600,700 | — | — |
| 2024-09-24 | $2.49 | $2.49 | 1,428,800 | — | — |
| 2024-09-23 | $3.20 | $3.20 | 2,218,600 | — | — |
| 2024-09-20 | $2.55 | $2.55 | 296,400 | — | — |
| 2024-09-19 | $2.19 | $2.19 | 64,800 | — | — |
| 2024-09-18 | $2.10 | $2.10 | 173,100 | — | — |
| 2024-09-17 | $1.79 | $1.79 | 82,600 | — | — |
| 2024-09-16 | $1.64 | $1.64 | 43,600 | — | — |
| 2024-09-13 | $1.64 | $1.64 | 60,700 | — | — |
| 2024-09-12 | $1.52 | $1.52 | 48,600 | — | — |
| 2024-09-11 | $1.37 | $1.37 | 12,400 | — | — |
| 2024-09-10 | $1.39 | $1.39 | 13,800 | — | — |
| 2024-09-09 | $1.47 | $1.47 | 46,400 | — | — |
| 2024-09-06 | $1.42 | $1.42 | 38,500 | — | — |
| 2024-09-05 | $1.55 | $1.55 | 38,500 | — | — |
| 2024-09-04 | $1.70 | $1.70 | 11,900 | — | — |
| 2024-09-03 | $1.73 | $1.73 | 49,600 | — | — |
| 2024-08-30 | $1.80 | $1.80 | 14,000 | — | — |
| 2024-08-29 | $1.82 | $1.82 | 10,500 | — | — |
| 2024-08-28 | $1.85 | $1.85 | 11,000 | — | — |
| 2024-08-27 | $1.90 | $1.90 | 12,600 | — | — |
| 2024-08-26 | $1.94 | $1.94 | 24,500 | — | — |
| 2024-08-23 | $1.80 | $1.80 | 28,900 | — | — |
| 2024-08-22 | $1.82 | $1.82 | 43,400 | — | — |
| 2024-08-21 | $1.75 | $1.75 | 31,000 | — | — |
| 2024-08-20 | $1.80 | $1.80 | 67,700 | — | — |
| 2024-08-19 | $1.76 | $1.76 | 176,500 | — | — |
| 2024-08-16 | $1.63 | $1.63 | 275,700 | — | — |
| 2024-08-15 | $1.39 | $1.39 | 29,220 | — | — |
| 2024-08-14 | $1.34 | $1.34 | 19,780 | — | — |
| 2024-08-13 | $1.38 | $1.38 | 17,920 | — | — |
| 2024-08-12 | $1.39 | $1.39 | 19,520 | — | — |
| 2024-08-09 | $1.32 | $1.32 | 21,380 | — | — |
| 2024-08-08 | $1.26 | $1.26 | 24,720 | — | — |
| 2024-08-07 | $1.33 | $1.33 | 32,220 | — | — |
| 2024-08-06 | $1.36 | $1.36 | 32,240 | — | — |
| 2024-08-05 | $1.37 | $1.37 | 64,480 | — | — |
| 2024-08-02 | $1.43 | $1.43 | 80,360 | — | — |
| 2024-08-01 | $1.66 | $1.66 | 32,840 | — | — |
| 2024-07-31 | $1.64 | $1.64 | 59,760 | — | — |
| 2024-07-30 | $1.79 | $1.79 | 19,960 | — | — |
| 2024-07-29 | $1.89 | $1.89 | 18,420 | — | — |
| 2024-07-26 | $1.93 | $1.93 | 40,360 | — | — |
| 2024-07-25 | $1.89 | $1.89 | 32,660 | — | — |
| 2024-07-24 | $1.87 | $1.87 | 108,620 | — | — |
| 2024-07-23 | $2.06 | $2.06 | 1,111,800 | — | — |
| 2024-07-22 | $2.59 | $2.59 | 80,200 | — | — |
| 2024-07-19 | $2.36 | $2.36 | 18,980 | — | — |
| 2024-07-18 | $2.30 | $2.30 | 34,200 | — | — |
| 2024-07-17 | $2.38 | $2.38 | 48,100 | — | — |
| 2024-07-16 | $2.64 | $2.64 | 235,620 | — | — |
| 2024-07-15 | $2.61 | $2.61 | 28,880 | — | — |
| 2024-07-12 | $2.56 | $2.56 | 96,140 | — | — |
| 2024-07-11 | $2.34 | $2.34 | 13,400 | — | — |
| 2024-07-10 | $2.30 | $2.30 | 15,100 | — | — |
| 2024-07-09 | $2.28 | $2.28 | 11,820 | — | — |
| 2024-07-08 | $2.40 | $2.40 | 12,560 | — | — |
| 2024-07-05 | $2.38 | $2.38 | 22,760 | — | — |
| 2024-07-03 | $2.35 | $2.35 | 8,020 | — | — |
| 2024-07-02 | $2.30 | $2.30 | 8,780 | — | — |
| 2024-07-01 | $2.25 | $2.25 | 23,040 | — | — |
| 2024-06-28 | $2.29 | $2.29 | 4,960 | — | — |
| 2024-06-27 | $2.35 | $2.35 | 30,260 | — | — |
| 2024-06-26 | $2.43 | $2.43 | 5,100 | — | — |
| 2024-06-25 | $2.45 | $2.45 | 40,740 | — | — |
| 2024-06-24 | $2.60 | $2.60 | 11,220 | — | — |
| 2024-06-21 | $2.64 | $2.64 | 22,460 | — | — |
| 2024-06-20 | $2.57 | $2.57 | 41,460 | — | — |
| 2024-06-18 | $2.20 | $2.20 | 43,660 | — | — |
| 2024-06-17 | $2.50 | $2.50 | 29,520 | — | — |
| 2024-06-14 | $2.45 | $2.45 | 69,880 | — | — |
| 2024-06-13 | $2.60 | $2.60 | 37,980 | — | — |
| 2024-06-12 | $2.63 | $2.63 | 4,820 | — | — |
| 2024-06-11 | $2.60 | $2.60 | 12,980 | — | — |
| 2024-06-10 | $2.70 | $2.70 | 15,020 | — | — |
| 2024-06-07 | $2.85 | $2.85 | 68,760 | — | — |
| 2024-06-06 | $2.80 | $2.80 | 7,580 | — | — |
| 2024-06-05 | $2.83 | $2.83 | 19,320 | — | — |
| 2024-06-04 | $2.92 | $2.92 | 9,400 | — | — |
| 2024-06-03 | $2.99 | $2.99 | 6,600 | — | — |
| 2024-05-31 | $2.95 | $2.95 | 30,620 | — | — |
| 2024-05-30 | $2.87 | $2.87 | 28,620 | — | — |
| 2024-05-29 | $3.06 | $3.06 | 14,400 | — | — |
| 2024-05-28 | $3.06 | $3.06 | 23,700 | — | — |
| 2024-05-24 | $3.35 | $3.35 | 5,200 | — | — |
| 2024-05-23 | $3.35 | $3.35 | 7,600 | — | — |
| 2024-05-22 | $3.34 | $3.34 | 11,100 | — | — |
| 2024-05-21 | $3.40 | $3.40 | 2,220 | — | — |
| 2024-05-20 | $3.38 | $3.38 | 4,640 | — | — |
| 2024-05-17 | $3.41 | $3.41 | 20,160 | — | — |
| 2024-05-16 | $3.35 | $3.35 | 21,120 | — | — |
| 2024-05-15 | $3.26 | $3.26 | 4,700 | — | — |
| 2024-05-14 | $3.31 | $3.31 | 13,260 | — | — |
| 2024-05-13 | $3.39 | $3.39 | 12,680 | — | — |
| 2024-05-10 | $3.23 | $3.23 | 24,480 | — | — |
| 2024-05-09 | $3.02 | $3.02 | 18,780 | — | — |
| 2024-05-08 | $2.87 | $2.87 | 3,600 | — | — |
| 2024-05-07 | $2.76 | $2.76 | 9,520 | — | — |
| 2024-05-06 | $2.81 | $2.81 | 8,300 | — | — |
| 2024-05-03 | $2.82 | $2.82 | 4,500 | — | — |
| 2024-05-02 | $2.85 | $2.85 | 26,500 | — | — |
| 2024-05-01 | $2.79 | $2.79 | 17,000 | — | — |
| 2024-04-30 | $2.70 | $2.70 | 20,020 | — | — |
| 2024-04-29 | $2.85 | $2.85 | 20,560 | — | — |
| 2024-04-26 | $2.91 | $2.91 | 48,960 | — | — |
| 2024-04-25 | $2.87 | $2.87 | 16,540 | — | — |
| 2024-04-24 | $3.05 | $3.05 | 9,220 | — | — |
| 2024-04-23 | $3.11 | $3.11 | 15,780 | — | — |
| 2024-04-22 | $3.08 | $3.08 | 12,880 | — | — |
| 2024-04-19 | $3.06 | $3.06 | 18,420 | — | — |
| 2024-04-18 | $3.24 | $3.24 | 22,960 | — | — |
| 2024-04-17 | $3.38 | $3.38 | 71,960 | — | — |
| 2024-04-16 | $3.73 | $3.73 | 26,340 | — | — |
| 2024-04-15 | $3.55 | $3.55 | 37,140 | — | — |
| 2024-04-12 | $3.85 | $3.85 | 15,680 | — | — |
| 2024-04-11 | $3.93 | $3.93 | 7,620 | — | — |
| 2024-04-10 | $3.95 | $3.95 | 12,380 | — | — |
| 2024-04-09 | $3.89 | $3.89 | 14,240 | — | — |
| 2024-04-08 | $4.10 | $4.10 | 13,120 | — | — |
| 2024-04-05 | $4.18 | $4.18 | 11,840 | — | — |
| 2024-04-04 | $4.30 | $4.30 | 35,160 | — | — |
| 2024-04-03 | $4.11 | $4.11 | 19,120 | — | — |
| 2024-04-02 | $4.00 | $4.00 | 29,320 | — | — |
| 2024-04-01 | $3.93 | $3.93 | 10,060 | — | — |
| 2024-03-28 | $3.96 | $3.96 | 31,580 | — | — |
| 2024-03-27 | $3.95 | $3.95 | 15,280 | — | — |
| 2024-03-26 | $3.90 | $3.90 | 14,060 | — | — |
| 2024-03-25 | $3.89 | $3.89 | 18,340 | — | — |
| 2024-03-22 | $3.65 | $3.65 | 19,000 | — | — |
| 2024-03-21 | $3.85 | $3.85 | 10,200 | — | — |
| 2024-03-20 | $3.66 | $3.66 | 32,800 | — | — |
| 2024-03-19 | $3.90 | $3.90 | 18,760 | — | — |
| 2024-03-18 | $4.15 | $4.15 | 66,460 | — | — |
| 2024-03-15 | $4.05 | $4.05 | 92,380 | — | — |
| 2024-03-14 | $3.32 | $3.32 | 10,540 | — | — |
| 2024-03-13 | $3.53 | $3.53 | 66,820 | — | — |
| 2024-03-12 | $3.64 | $3.64 | 28,420 | — | — |
| 2024-03-11 | $3.66 | $3.66 | 76,420 | — | — |
| 2024-03-08 | $3.80 | $3.80 | 257,380 | — | — |
| 2024-03-07 | $3.25 | $3.25 | 12,040 | — | — |
| 2024-03-06 | $3.20 | $3.20 | 8,640 | — | — |
| 2024-03-05 | $3.16 | $3.16 | 27,260 | — | — |
| 2024-03-04 | $3.25 | $3.25 | 26,980 | — | — |
| 2024-03-01 | $3.25 | $3.25 | 22,880 | — | — |
| 2024-02-29 | $3.20 | $3.20 | 11,940 | — | — |
| 2024-02-28 | $3.35 | $3.35 | 24,860 | — | — |
| 2024-02-27 | $3.24 | $3.24 | 33,500 | — | — |
| 2024-02-26 | $3.13 | $3.13 | 57,280 | — | — |
| 2024-02-23 | $3.08 | $3.08 | 32,340 | — | — |
| 2024-02-22 | $3.45 | $3.45 | 18,100 | — | — |
| 2024-02-21 | $3.61 | $3.61 | 17,400 | — | — |
| 2024-02-20 | $3.42 | $3.42 | 15,920 | — | — |
| 2024-02-16 | $3.61 | $3.61 | 63,300 | — | — |
| 2024-02-15 | $3.55 | $3.55 | 73,080 | — | — |
| 2024-02-14 | $3.35 | $3.35 | 24,400 | — | — |
| 2024-02-13 | $3.27 | $3.27 | 10,160 | — | — |
| 2024-02-12 | $3.30 | $3.30 | 36,840 | — | — |
| 2024-02-09 | $3.10 | $3.10 | 55,700 | — | — |
| 2024-02-08 | $2.81 | $2.81 | 10,460 | — | — |
| 2024-02-07 | $2.77 | $2.77 | 6,080 | — | — |
| 2024-02-06 | $2.80 | $2.80 | 8,660 | — | — |
| 2024-02-05 | $2.85 | $2.85 | 16,080 | — | — |
| 2024-02-02 | $2.90 | $2.90 | 5,160 | — | — |
| 2024-02-01 | $2.95 | $2.95 | 30,080 | — | — |
| 2024-01-31 | $3.11 | $3.11 | 6,720 | — | — |
| 2024-01-30 | $3.05 | $3.05 | 10,220 | — | — |
| 2024-01-29 | $3.18 | $3.18 | 22,020 | — | — |
| 2024-01-26 | $3.10 | $3.10 | 36,680 | — | — |
| 2024-01-25 | $3.35 | $3.35 | 22,080 | — | — |
| 2024-01-24 | $3.32 | $3.32 | 58,480 | — | — |
| 2024-01-23 | $3.36 | $3.36 | 230,080 | — | — |
| 2024-01-22 | $3.25 | $3.25 | 1,631,780 | — | — |
| 2024-01-19 | $2.26 | $2.26 | 39,440 | — | — |
| 2024-01-18 | $2.35 | $2.35 | 11,960 | — | — |
| 2024-01-17 | $2.27 | $2.27 | 27,460 | — | — |
| 2024-01-16 | $2.42 | $2.42 | 20,180 | — | — |
| 2024-01-12 | $2.67 | $2.67 | 58,240 | — | — |
| 2024-01-11 | $2.80 | $2.80 | 576,660 | — | — |
| 2024-01-10 | $2.35 | $2.35 | 64,980 | — | — |
| 2024-01-09 | $2.45 | $2.45 | 9,900 | — | — |
| 2024-01-08 | $2.63 | $2.63 | 22,520 | — | — |
| 2024-01-05 | $2.51 | $2.51 | 7,440 | — | — |
| 2024-01-04 | $2.60 | $2.60 | 5,540 | — | — |
| 2024-01-03 | $2.63 | $2.63 | 4,640 | — | — |
| 2024-01-02 | $2.51 | $2.51 | 9,700 | — | — |