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
- 2024-04-08 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 | $2.05 | $2.05 | 44,200 | — | — |
| 2024-12-30 | $1.96 | $1.96 | 30,500 | — | — |
| 2024-12-27 | $2.05 | $2.05 | 11,700 | — | — |
| 2024-12-26 | $2.05 | $2.05 | 22,300 | — | — |
| 2024-12-24 | $2.04 | $2.04 | 38,900 | — | — |
| 2024-12-23 | $2.11 | $2.11 | 29,100 | — | — |
| 2024-12-20 | $2.11 | $2.11 | 39,800 | — | — |
| 2024-12-19 | $2.15 | $2.15 | 16,100 | — | — |
| 2024-12-18 | $2.13 | $2.13 | 39,500 | — | — |
| 2024-12-17 | $2.34 | $2.34 | 15,800 | — | — |
| 2024-12-16 | $2.23 | $2.23 | 17,500 | — | — |
| 2024-12-13 | $2.20 | $2.20 | 11,900 | — | — |
| 2024-12-12 | $2.14 | $2.14 | 24,600 | — | — |
| 2024-12-11 | $2.30 | $2.30 | 53,100 | — | — |
| 2024-12-10 | $2.15 | $2.15 | 31,200 | — | — |
| 2024-12-09 | $2.25 | $2.25 | 25,300 | — | — |
| 2024-12-06 | $2.34 | $2.34 | 19,500 | — | — |
| 2024-12-05 | $2.48 | $2.48 | 28,100 | — | — |
| 2024-12-04 | $2.57 | $2.57 | 44,000 | — | — |
| 2024-12-03 | $2.63 | $2.63 | 10,900 | — | — |
| 2024-12-02 | $2.65 | $2.65 | 34,800 | — | — |
| 2024-11-29 | $2.61 | $2.61 | 6,500 | — | — |
| 2024-11-27 | $2.73 | $2.73 | 25,500 | — | — |
| 2024-11-26 | $2.79 | $2.79 | 15,400 | — | — |
| 2024-11-25 | $2.85 | $2.85 | 13,400 | — | — |
| 2024-11-22 | $2.84 | $2.84 | 28,400 | — | — |
| 2024-11-21 | $2.73 | $2.73 | 22,900 | — | — |
| 2024-11-20 | $2.63 | $2.63 | 18,600 | — | — |
| 2024-11-19 | $2.67 | $2.67 | 10,800 | — | — |
| 2024-11-18 | $2.62 | $2.62 | 36,000 | — | — |
| 2024-11-15 | $2.77 | $2.77 | 48,200 | — | — |
| 2024-11-14 | $2.83 | $2.83 | 49,900 | — | — |
| 2024-11-13 | $3.00 | $3.00 | 44,400 | — | — |
| 2024-11-12 | $2.86 | $2.86 | 29,600 | — | — |
| 2024-11-11 | $2.64 | $2.64 | 45,200 | — | — |
| 2024-11-08 | $2.68 | $2.68 | 17,500 | — | — |
| 2024-11-07 | $2.57 | $2.57 | 58,200 | — | — |
| 2024-11-06 | $2.86 | $2.86 | 73,100 | — | — |
| 2024-11-05 | $3.33 | $3.33 | 30,900 | — | — |
| 2024-11-04 | $3.31 | $3.31 | 36,300 | — | — |
| 2024-11-01 | $3.35 | $3.35 | 18,100 | — | — |
| 2024-10-31 | $3.33 | $3.33 | 19,800 | — | — |
| 2024-10-30 | $3.48 | $3.48 | 17,700 | — | — |
| 2024-10-29 | $3.52 | $3.52 | 34,900 | — | — |
| 2024-10-28 | $3.51 | $3.51 | 74,900 | — | — |
| 2024-10-25 | $3.64 | $3.64 | 30,500 | — | — |
| 2024-10-24 | $3.74 | $3.74 | 12,500 | — | — |
| 2024-10-23 | $3.72 | $3.71 | 23,600 | — | — |
| 2024-10-22 | $3.63 | $3.63 | 24,700 | — | — |
| 2024-10-21 | $3.77 | $3.77 | 26,300 | — | — |
| 2024-10-18 | $3.85 | $3.85 | 23,300 | — | — |
| 2024-10-17 | $3.82 | $3.82 | 17,100 | — | — |
| 2024-10-16 | $3.79 | $3.79 | 18,500 | — | — |
| 2024-10-15 | $3.87 | $3.87 | 17,100 | — | — |
| 2024-10-14 | $3.92 | $3.92 | 18,300 | — | — |
| 2024-10-11 | $3.80 | $3.80 | 40,700 | — | — |
| 2024-10-10 | $3.89 | $3.89 | 25,700 | — | — |
| 2024-10-09 | $3.76 | $3.76 | 79,500 | — | — |
| 2024-10-08 | $4.02 | $4.02 | 18,200 | — | — |
| 2024-10-07 | $4.00 | $4.00 | 45,400 | — | — |
| 2024-10-04 | $3.91 | $3.91 | 51,800 | — | — |
| 2024-10-03 | $4.09 | $4.09 | 31,500 | — | — |
| 2024-10-02 | $4.19 | $4.19 | 63,100 | — | — |
| 2024-10-01 | $4.38 | $4.38 | 53,600 | — | — |
| 2024-09-30 | $4.50 | $4.50 | 138,500 | — | — |
| 2024-09-27 | $4.92 | $4.92 | 140,700 | — | — |
| 2024-09-26 | $4.76 | $4.76 | 102,900 | — | — |
| 2024-09-25 | $4.45 | $4.45 | 126,900 | — | — |
| 2024-09-24 | $4.47 | $4.47 | 265,000 | — | — |
| 2024-09-23 | $4.30 | $4.30 | 1,385,600 | — | — |
| 2024-09-20 | $3.33 | $3.33 | 11,800 | — | — |
| 2024-09-19 | $3.51 | $3.51 | 17,300 | — | — |
| 2024-09-18 | $3.65 | $3.65 | 14,300 | — | — |
| 2024-09-17 | $3.86 | $3.86 | 11,800 | — | — |
| 2024-09-16 | $3.90 | $3.90 | 11,600 | — | — |
| 2024-09-13 | $3.86 | $3.86 | 10,000 | — | — |
| 2024-09-12 | $3.92 | $3.92 | 12,900 | — | — |
| 2024-09-11 | $3.94 | $3.94 | 16,500 | — | — |
| 2024-09-10 | $4.09 | $4.09 | 5,200 | — | — |
| 2024-09-09 | $4.15 | $4.15 | 15,000 | — | — |
| 2024-09-06 | $4.02 | $4.02 | 4,800 | — | — |
| 2024-09-05 | $4.09 | $4.09 | 4,400 | — | — |
| 2024-09-04 | $3.95 | $3.95 | 25,400 | — | — |
| 2024-09-03 | $4.03 | $4.03 | 12,300 | — | — |
| 2024-08-30 | $4.12 | $4.12 | 15,800 | — | — |
| 2024-08-29 | $4.16 | $4.16 | 16,200 | — | — |
| 2024-08-28 | $4.23 | $4.23 | 14,000 | — | — |
| 2024-08-27 | $4.25 | $4.25 | 24,600 | — | — |
| 2024-08-26 | $4.41 | $4.41 | 12,500 | — | — |
| 2024-08-23 | $4.30 | $4.30 | 41,000 | — | — |
| 2024-08-22 | $4.40 | $4.40 | 11,900 | — | — |
| 2024-08-21 | $4.30 | $4.30 | 10,800 | — | — |
| 2024-08-20 | $4.45 | $4.45 | 12,400 | — | — |
| 2024-08-19 | $4.62 | $4.62 | 14,700 | — | — |
| 2024-08-16 | $4.72 | $4.72 | 106,800 | — | — |
| 2024-08-15 | $4.59 | $4.59 | 16,400 | — | — |
| 2024-08-14 | $4.68 | $4.68 | 3,000 | — | — |
| 2024-08-13 | $4.58 | $4.58 | 24,500 | — | — |
| 2024-08-12 | $5.06 | $5.06 | 172,200 | — | — |
| 2024-08-09 | $4.61 | $4.61 | 11,800 | — | — |
| 2024-08-08 | $4.73 | $4.73 | 6,100 | — | — |
| 2024-08-07 | $4.74 | $4.74 | 6,200 | — | — |
| 2024-08-06 | $4.63 | $4.63 | 20,600 | — | — |
| 2024-08-05 | $4.33 | $4.33 | 49,000 | — | — |
| 2024-08-02 | $5.04 | $5.04 | 23,000 | — | — |
| 2024-08-01 | $5.42 | $5.42 | 25,400 | — | — |
| 2024-07-31 | $5.36 | $5.36 | 7,800 | — | — |
| 2024-07-30 | $5.46 | $5.46 | 3,200 | — | — |
| 2024-07-29 | $5.41 | $5.41 | 5,300 | — | — |
| 2024-07-26 | $5.52 | $5.52 | 15,500 | — | — |
| 2024-07-25 | $5.44 | $5.44 | 16,900 | — | — |
| 2024-07-24 | $5.47 | $5.47 | 15,800 | — | — |
| 2024-07-23 | $5.46 | $5.46 | 9,800 | — | — |
| 2024-07-22 | $5.51 | $5.51 | 10,600 | — | — |
| 2024-07-19 | $5.42 | $5.42 | 14,800 | — | — |
| 2024-07-18 | $5.42 | $5.42 | 6,200 | — | — |
| 2024-07-17 | $5.45 | $5.45 | 19,600 | — | — |
| 2024-07-16 | $5.51 | $5.51 | 6,500 | — | — |
| 2024-07-15 | $5.48 | $5.48 | 9,300 | — | — |
| 2024-07-12 | $5.59 | $5.59 | 14,100 | — | — |
| 2024-07-11 | $5.62 | $5.62 | 28,100 | — | — |
| 2024-07-10 | $5.85 | $5.85 | 6,900 | — | — |
| 2024-07-09 | $5.83 | $5.83 | 17,600 | — | — |
| 2024-07-08 | $5.94 | $5.94 | 17,100 | — | — |
| 2024-07-05 | $5.83 | $5.82 | 11,200 | — | — |
| 2024-07-03 | $5.86 | $5.86 | 20,100 | — | — |
| 2024-07-02 | $5.98 | $5.98 | 15,100 | — | — |
| 2024-07-01 | $5.96 | $5.96 | 23,900 | — | — |
| 2024-06-28 | $6.06 | $6.06 | 49,500 | — | — |
| 2024-06-27 | $6.08 | $6.08 | 16,400 | — | — |
| 2024-06-26 | $6.08 | $6.08 | 48,000 | — | — |
| 2024-06-25 | $6.30 | $6.30 | 44,700 | — | — |
| 2024-06-24 | $6.27 | $6.27 | 185,300 | — | — |
| 2024-06-21 | $6.14 | $6.14 | 31,600 | — | — |
| 2024-06-20 | $5.99 | $5.99 | 34,300 | — | — |
| 2024-06-18 | $6.05 | $6.05 | 10,600 | — | — |
| 2024-06-17 | $6.07 | $6.07 | 35,800 | — | — |
| 2024-06-14 | $5.96 | $5.96 | 12,200 | — | — |
| 2024-06-13 | $6.07 | $6.07 | 28,300 | — | — |
| 2024-06-12 | $6.20 | $6.20 | 35,100 | — | — |
| 2024-06-11 | $5.86 | $5.86 | 25,100 | — | — |
| 2024-06-10 | $5.91 | $5.91 | 23,800 | — | — |
| 2024-06-07 | $5.83 | $5.83 | 11,200 | — | — |
| 2024-06-06 | $5.86 | $5.86 | 31,100 | — | — |
| 2024-06-05 | $5.78 | $5.78 | 48,400 | — | — |
| 2024-06-04 | $5.92 | $5.92 | 28,000 | — | — |
| 2024-06-03 | $6.00 | $6.00 | 28,500 | — | — |
| 2024-05-31 | $6.11 | $6.11 | 54,400 | — | — |
| 2024-05-30 | $5.94 | $5.94 | 79,600 | — | — |
| 2024-05-29 | $5.19 | $5.19 | 139,400 | — | — |
| 2024-05-28 | $5.79 | $5.79 | 105,300 | — | — |
| 2024-05-24 | $6.11 | $6.11 | 29,400 | — | — |
| 2024-05-23 | $6.03 | $6.03 | 38,200 | — | — |
| 2024-05-22 | $6.19 | $6.19 | 39,000 | — | — |
| 2024-05-21 | $6.10 | $6.10 | 78,200 | — | — |
| 2024-05-20 | $6.80 | $6.80 | 91,400 | — | — |
| 2024-05-17 | $6.01 | $6.01 | 23,200 | — | — |
| 2024-05-16 | $5.96 | $5.96 | 34,200 | — | — |
| 2024-05-15 | $6.00 | $6.00 | 32,700 | — | — |
| 2024-05-14 | $5.86 | $5.86 | 41,700 | — | — |
| 2024-05-13 | $5.93 | $5.93 | 45,800 | — | — |
| 2024-05-10 | $5.84 | $5.84 | 21,200 | — | — |
| 2024-05-09 | $5.84 | $5.84 | 35,700 | — | — |
| 2024-05-08 | $5.95 | $5.95 | 32,600 | — | — |
| 2024-05-07 | $5.98 | $5.98 | 31,300 | — | — |
| 2024-05-06 | $6.14 | $6.14 | 70,300 | — | — |
| 2024-05-03 | $6.09 | $6.09 | 27,100 | — | — |
| 2024-05-02 | $5.89 | $5.89 | 16,400 | — | — |
| 2024-05-01 | $5.75 | $5.75 | 31,400 | — | — |
| 2024-04-30 | $5.85 | $5.85 | 107,500 | — | — |
| 2024-04-29 | $6.03 | $6.03 | 151,400 | — | — |
| 2024-04-26 | $5.94 | $5.94 | 36,400 | — | — |
| 2024-04-25 | $5.92 | $5.92 | 26,600 | — | — |
| 2024-04-24 | $5.89 | $5.89 | 19,900 | — | — |
| 2024-04-23 | $5.86 | $5.86 | 29,800 | — | — |
| 2024-04-22 | $5.98 | $5.98 | 37,500 | — | — |
| 2024-04-19 | $5.47 | $5.47 | 27,200 | — | — |
| 2024-04-18 | $5.36 | $5.36 | 18,500 | — | — |
| 2024-04-17 | $5.28 | $5.28 | 44,600 | — | — |
| 2024-04-16 | $5.00 | $5.00 | 3,700 | — | — |
| 2024-04-15 | $5.11 | $5.11 | 15,600 | — | — |
| 2024-04-12 | $5.21 | $5.21 | 31,500 | — | — |
| 2024-04-11 | $5.59 | $5.59 | 28,000 | — | — |
| 2024-04-10 | $5.83 | $5.83 | 427,400 | — | — |
| 2024-04-09 | $5.60 | $5.60 | 13,700 | — | — |
| 2024-04-08 | $5.80 | $5.80 | 13,100 | — | — |