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
- 2023-07-25 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 | $2.66 | $2.66 | 5,400 | — | — |
| 2024-12-30 | $2.78 | $2.78 | 34,500 | — | — |
| 2024-12-27 | $2.74 | $2.74 | 27,400 | — | — |
| 2024-12-26 | $2.76 | $2.76 | 24,800 | — | — |
| 2024-12-24 | $2.85 | $2.85 | 11,800 | — | — |
| 2024-12-23 | $2.70 | $2.70 | 31,600 | — | — |
| 2024-12-20 | $2.82 | $2.82 | 21,600 | — | — |
| 2024-12-19 | $2.95 | $2.95 | 15,100 | — | — |
| 2024-12-18 | $2.95 | $2.95 | 83,900 | — | — |
| 2024-12-17 | $3.24 | $3.24 | 84,500 | — | — |
| 2024-12-16 | $2.77 | $2.77 | 12,700 | — | — |
| 2024-12-13 | $2.73 | $2.73 | 20,000 | — | — |
| 2024-12-12 | $2.73 | $2.73 | 26,100 | — | — |
| 2024-12-11 | $2.66 | $2.66 | 15,800 | — | — |
| 2024-12-10 | $2.74 | $2.74 | 11,200 | — | — |
| 2024-12-09 | $2.71 | $2.71 | 26,700 | — | — |
| 2024-12-06 | $2.68 | $2.68 | 776,100 | — | — |
| 2024-12-05 | $2.66 | $2.66 | 36,700 | — | — |
| 2024-12-04 | $2.80 | $2.80 | 23,600 | — | — |
| 2024-12-03 | $2.70 | $2.70 | 16,800 | — | — |
| 2024-12-02 | $2.77 | $2.77 | 57,300 | — | — |
| 2024-11-29 | $2.91 | $2.91 | 77,700 | — | — |
| 2024-11-27 | $3.21 | $3.21 | 93,000 | — | — |
| 2024-11-26 | $2.79 | $2.79 | 19,100 | — | — |
| 2024-11-25 | $2.78 | $2.78 | 41,000 | — | — |
| 2024-11-22 | $2.64 | $2.64 | 26,100 | — | — |
| 2024-11-21 | $2.64 | $2.64 | 61,900 | — | — |
| 2024-11-20 | $2.60 | $2.60 | 35,900 | — | — |
| 2024-11-19 | $2.71 | $2.71 | 34,600 | — | — |
| 2024-11-18 | $2.65 | $2.65 | 58,800 | — | — |
| 2024-11-15 | $3.00 | $3.00 | 114,300 | — | — |
| 2024-11-14 | $2.77 | $2.77 | 127,000 | — | — |
| 2024-11-13 | $2.95 | $2.95 | 121,700 | — | — |
| 2024-11-12 | $3.14 | $3.14 | 135,900 | — | — |
| 2024-11-11 | $3.71 | $3.71 | 330,600 | — | — |
| 2024-11-08 | $3.74 | $3.74 | 857,600 | — | — |
| 2024-11-07 | $6.75 | $6.75 | 4,838,900 | — | — |
| 2024-11-06 | $6.09 | $6.09 | 6,078,800 | — | — |
| 2024-11-05 | $4.25 | $4.25 | 1,950,400 | — | — |
| 2024-11-04 | $4.37 | $4.37 | 3,145,400 | — | — |
| 2024-11-01 | $2.80 | $2.80 | 305,800 | — | — |
| 2024-10-31 | $2.33 | $2.33 | 67,800 | — | — |
| 2024-10-30 | $2.15 | $2.15 | 21,500 | — | — |
| 2024-10-29 | $2.06 | $2.06 | 12,600 | — | — |
| 2024-10-28 | $2.00 | $2.00 | 10,800 | — | — |
| 2024-10-25 | $2.01 | $2.01 | 10,900 | — | — |
| 2024-10-24 | $2.08 | $2.08 | 4,000 | — | — |
| 2024-10-23 | $1.98 | $1.98 | 21,000 | — | — |
| 2024-10-22 | $2.14 | $2.14 | 16,200 | — | — |
| 2024-10-21 | $2.27 | $2.27 | 11,600 | — | — |
| 2024-10-18 | $2.24 | $2.24 | 14,800 | — | — |
| 2024-10-17 | $2.26 | $2.26 | 1,600 | — | — |
| 2024-10-16 | $2.18 | $2.18 | 2,800 | — | — |
| 2024-10-15 | $2.21 | $2.21 | 8,600 | — | — |
| 2024-10-14 | $2.24 | $2.24 | 5,900 | — | — |
| 2024-10-11 | $2.42 | $2.42 | 5,500 | — | — |
| 2024-10-10 | $2.27 | $2.27 | 24,800 | — | — |
| 2024-10-09 | $2.30 | $2.30 | 11,200 | — | — |
| 2024-10-08 | $2.16 | $2.16 | 4,200 | — | — |
| 2024-10-07 | $2.27 | $2.27 | 3,600 | — | — |
| 2024-10-04 | $2.19 | $2.19 | 4,900 | — | — |
| 2024-10-03 | $2.23 | $2.23 | 3,800 | — | — |
| 2024-10-02 | $2.32 | $2.32 | 6,500 | — | — |
| 2024-10-01 | $2.37 | $2.37 | 4,800 | — | — |
| 2024-09-30 | $2.45 | $2.45 | 13,800 | — | — |
| 2024-09-27 | $2.36 | $2.36 | 11,900 | — | — |
| 2024-09-26 | $2.35 | $2.35 | 3,100 | — | — |
| 2024-09-25 | $2.30 | $2.30 | 4,400 | — | — |
| 2024-09-24 | $2.35 | $2.35 | 22,700 | — | — |
| 2024-09-23 | $2.20 | $2.20 | 7,200 | — | — |
| 2024-09-20 | $2.21 | $2.21 | 24,100 | — | — |
| 2024-09-19 | $2.27 | $2.27 | 89,500 | — | — |
| 2024-09-18 | $2.15 | $2.15 | 8,000 | — | — |
| 2024-09-17 | $2.16 | $2.16 | 6,800 | — | — |
| 2024-09-16 | $2.18 | $2.18 | 14,600 | — | — |
| 2024-09-13 | $2.23 | $2.23 | 12,900 | — | — |
| 2024-09-12 | $2.16 | $2.16 | 11,100 | — | — |
| 2024-09-11 | $2.09 | $2.09 | 19,200 | — | — |
| 2024-09-10 | $2.30 | $2.30 | 18,700 | — | — |
| 2024-09-09 | $2.30 | $2.30 | 7,300 | — | — |
| 2024-09-06 | $2.34 | $2.34 | 8,400 | — | — |
| 2024-09-05 | $2.30 | $2.30 | 30,300 | — | — |
| 2024-09-04 | $2.53 | $2.53 | 50,100 | — | — |
| 2024-09-03 | $2.59 | $2.59 | 33,900 | — | — |
| 2024-08-30 | $2.73 | $2.73 | 34,100 | — | — |
| 2024-08-29 | $2.95 | $2.95 | 37,700 | — | — |
| 2024-08-28 | $2.71 | $2.71 | 53,000 | — | — |
| 2024-08-27 | $2.87 | $2.87 | 216,600 | — | — |
| 2024-08-26 | $2.65 | $2.65 | 205,400 | — | — |
| 2024-08-23 | $3.38 | $3.38 | 214,600 | — | — |
| 2024-08-22 | $3.25 | $3.25 | 222,900 | — | — |
| 2024-08-21 | $2.80 | $2.80 | 275,800 | — | — |
| 2024-08-20 | $2.38 | $2.38 | 238,500 | — | — |
| 2024-08-19 | $2.32 | $2.32 | 106,000 | — | — |
| 2024-08-16 | $2.47 | $2.47 | 488,400 | — | — |
| 2024-08-15 | $2.86 | $2.86 | 3,348,500 | — | — |
| 2024-08-14 | $4.25 | $4.25 | 3,339,900 | — | — |
| 2024-08-13 | $4.40 | $4.40 | 35,838,200 | — | — |
| 2024-08-12 | $1.56 | $1.56 | 7,600 | — | — |
| 2024-08-09 | $1.74 | $1.74 | 0 | — | — |
| 2024-08-08 | $1.74 | $1.74 | 3,400 | — | — |
| 2024-08-07 | $1.76 | $1.76 | 5,700 | — | — |
| 2024-08-06 | $1.85 | $1.85 | 1,700 | — | — |
| 2024-08-05 | $1.80 | $1.80 | 11,200 | — | — |
| 2024-08-02 | $2.14 | $2.14 | 6,600 | — | — |
| 2024-08-01 | $2.20 | $2.20 | 1,000 | — | — |
| 2024-07-31 | $2.24 | $2.24 | 1,200 | — | — |
| 2024-07-30 | $2.21 | $2.21 | 8,500 | — | — |
| 2024-07-29 | $2.30 | $2.30 | 7,100 | — | — |
| 2024-07-26 | $2.20 | $2.20 | 9,700 | — | — |
| 2024-07-25 | $2.23 | $2.23 | 3,100 | — | — |
| 2024-07-24 | $2.15 | $2.15 | 3,600 | — | — |
| 2024-07-23 | $2.16 | $2.16 | 5,800 | — | — |
| 2024-07-22 | $2.19 | $2.19 | 9,000 | — | — |
| 2024-07-19 | $2.13 | $2.13 | 18,800 | — | — |
| 2024-07-18 | $2.18 | $2.18 | 25,900 | — | — |
| 2024-07-17 | $2.23 | $2.23 | 21,400 | — | — |
| 2024-07-16 | $2.25 | $2.25 | 61,300 | — | — |
| 2024-07-15 | $2.21 | $2.21 | 8,700 | — | — |
| 2024-07-12 | $2.18 | $2.18 | 3,600 | — | — |
| 2024-07-11 | $2.16 | $2.16 | 10,500 | — | — |
| 2024-07-10 | $2.18 | $2.18 | 6,000 | — | — |
| 2024-07-09 | $2.26 | $2.26 | 3,300 | — | — |
| 2024-07-08 | $2.15 | $2.15 | 7,200 | — | — |
| 2024-07-05 | $2.29 | $2.29 | 11,900 | — | — |
| 2024-07-03 | $2.24 | $2.24 | 115,500 | — | — |
| 2024-07-02 | $2.21 | $2.21 | 60,200 | — | — |
| 2024-07-01 | $2.11 | $2.11 | 82,400 | — | — |
| 2024-06-28 | $2.21 | $2.21 | 56,400 | — | — |
| 2024-06-27 | $2.14 | $2.14 | 15,700 | — | — |
| 2024-06-26 | $2.12 | $2.12 | 20,800 | — | — |
| 2024-06-25 | $2.12 | $2.12 | 14,800 | — | — |
| 2024-06-24 | $2.15 | $2.15 | 127,200 | — | — |
| 2024-06-21 | $1.88 | $1.88 | 12,300 | — | — |
| 2024-06-20 | $1.80 | $1.80 | 18,600 | — | — |
| 2024-06-18 | $1.81 | $1.81 | 118,000 | — | — |
| 2024-06-17 | $1.96 | $1.96 | 486,800 | — | — |
| 2024-06-14 | $1.89 | $1.89 | 103,700 | — | — |
| 2024-06-13 | $1.93 | $1.93 | 22,800 | — | — |
| 2024-06-12 | $1.85 | $1.85 | 64,100 | — | — |
| 2024-06-11 | $1.75 | $1.75 | 13,000 | — | — |
| 2024-06-10 | $1.65 | $1.65 | 25,100 | — | — |
| 2024-06-07 | $1.65 | $1.65 | 53,100 | — | — |
| 2024-06-06 | $1.65 | $1.65 | 35,600 | — | — |
| 2024-06-05 | $1.75 | $1.75 | 181,200 | — | — |
| 2024-06-04 | $1.66 | $1.66 | 177,300 | — | — |
| 2024-06-03 | $1.70 | $1.70 | 1,155,500 | — | — |
| 2024-05-31 | $2.13 | $2.13 | 1,154,100 | — | — |
| 2024-05-30 | $2.31 | $2.31 | 32,500 | — | — |
| 2024-05-29 | $2.22 | $2.22 | 34,600 | — | — |
| 2024-05-28 | $2.17 | $2.17 | 29,400 | — | — |
| 2024-05-24 | $2.24 | $2.24 | 113,500 | — | — |
| 2024-05-23 | $2.10 | $2.10 | 90,900 | — | — |
| 2024-05-22 | $2.32 | $2.32 | 60,300 | — | — |
| 2024-05-21 | $2.53 | $2.53 | 198,500 | — | — |
| 2024-05-20 | $2.72 | $2.72 | 140,200 | — | — |
| 2024-05-17 | $2.64 | $2.64 | 70,800 | — | — |
| 2024-05-16 | $3.02 | $3.02 | 185,700 | — | — |
| 2024-05-15 | $3.05 | $3.05 | 81,060 | — | — |
| 2024-05-14 | $2.98 | $2.98 | 43,120 | — | — |
| 2024-05-13 | $2.99 | $2.99 | 54,800 | — | — |
| 2024-05-10 | $2.94 | $2.94 | 43,000 | — | — |
| 2024-05-09 | $2.93 | $2.93 | 72,920 | — | — |
| 2024-05-08 | $3.02 | $3.02 | 72,000 | — | — |
| 2024-05-07 | $3.41 | $3.41 | 71,180 | — | — |
| 2024-05-06 | $3.58 | $3.58 | 288,180 | — | — |
| 2024-05-03 | $3.18 | $3.18 | 60,900 | — | — |
| 2024-05-02 | $3.27 | $3.27 | 65,240 | — | — |
| 2024-05-01 | $3.29 | $3.29 | 88,640 | — | — |
| 2024-04-30 | $3.92 | $3.92 | 170,380 | — | — |
| 2024-04-29 | $3.52 | $3.52 | 180,280 | — | — |
| 2024-04-26 | $3.31 | $3.31 | 1,616,260 | — | — |
| 2024-04-25 | $3.68 | $3.67 | 610,020 | — | — |
| 2024-04-24 | $3.09 | $3.09 | 8,000 | — | — |
| 2024-04-23 | $3.10 | $3.10 | 10,800 | — | — |
| 2024-04-22 | $3.10 | $3.10 | 60,080 | — | — |
| 2024-04-19 | $3.05 | $3.05 | 13,860 | — | — |
| 2024-04-18 | $3.11 | $3.11 | 52,360 | — | — |
| 2024-04-17 | $3.00 | $3.00 | 76,880 | — | — |
| 2024-04-16 | $3.20 | $3.20 | 28,160 | — | — |
| 2024-04-15 | $3.35 | $3.35 | 12,600 | — | — |
| 2024-04-12 | $3.31 | $3.31 | 20,260 | — | — |
| 2024-04-11 | $3.49 | $3.49 | 27,460 | — | — |
| 2024-04-10 | $3.35 | $3.35 | 40,700 | — | — |
| 2024-04-09 | $3.54 | $3.54 | 30,480 | — | — |
| 2024-04-08 | $3.58 | $3.58 | 73,160 | — | — |
| 2024-04-05 | $3.23 | $3.23 | 21,800 | — | — |
| 2024-04-04 | $3.52 | $3.52 | 60,060 | — | — |
| 2024-04-03 | $3.34 | $3.34 | 9,600 | — | — |
| 2024-04-02 | $3.30 | $3.30 | 19,420 | — | — |
| 2024-04-01 | $3.12 | $3.12 | 33,240 | — | — |
| 2024-03-28 | $3.49 | $3.49 | 81,460 | — | — |
| 2024-03-27 | $3.70 | $3.70 | 130,920 | — | — |
| 2024-03-26 | $4.16 | $4.16 | 319,200 | — | — |
| 2024-03-25 | $3.58 | $3.58 | 293,880 | — | — |
| 2024-03-22 | $2.89 | $2.89 | 25,920 | — | — |
| 2024-03-21 | $2.84 | $2.84 | 15,300 | — | — |
| 2024-03-20 | $2.86 | $2.86 | 31,640 | — | — |
| 2024-03-19 | $3.10 | $3.10 | 10,900 | — | — |
| 2024-03-18 | $3.45 | $3.45 | 28,960 | — | — |
| 2024-03-15 | $3.46 | $3.46 | 37,880 | — | — |
| 2024-03-14 | $3.45 | $3.45 | 91,400 | — | — |
| 2024-03-13 | $3.95 | $3.95 | 214,680 | — | — |
| 2024-03-12 | $3.95 | $3.95 | 887,660 | — | — |
| 2024-03-11 | $3.20 | $3.20 | 1,818,440 | — | — |
| 2024-03-08 | $2.61 | $2.61 | 19,980 | — | — |
| 2024-03-07 | $2.73 | $2.73 | 21,580 | — | — |
| 2024-03-06 | $2.57 | $2.57 | 25,400 | — | — |
| 2024-03-05 | $2.75 | $2.75 | 16,540 | — | — |
| 2024-03-04 | $3.00 | $3.00 | 29,780 | — | — |
| 2024-03-01 | $3.02 | $3.02 | 29,640 | — | — |
| 2024-02-29 | $2.98 | $2.98 | 28,340 | — | — |
| 2024-02-28 | $3.09 | $3.09 | 40,260 | — | — |
| 2024-02-27 | $3.30 | $3.30 | 258,980 | — | — |
| 2024-02-26 | $2.95 | $2.95 | 53,620 | — | — |
| 2024-02-23 | $2.83 | $2.83 | 32,040 | — | — |
| 2024-02-22 | $3.15 | $3.15 | 75,840 | — | — |
| 2024-02-21 | $3.32 | $3.32 | 54,260 | — | — |
| 2024-02-20 | $3.57 | $3.57 | 105,440 | — | — |
| 2024-02-16 | $4.88 | $4.88 | 327,980 | — | — |
| 2024-02-15 | $4.65 | $4.65 | 462,200 | — | — |
| 2024-02-14 | $6.55 | $6.55 | 11,479,800 | — | — |
| 2024-02-13 | $2.28 | $2.28 | 624,520 | — | — |
| 2024-02-12 | $2.47 | $2.47 | 46,100 | — | — |
| 2024-02-09 | $2.50 | $2.50 | 156,480 | — | — |
| 2024-02-08 | $2.22 | $2.22 | 76,020 | — | — |
| 2024-02-07 | $2.01 | $2.01 | 26,260 | — | — |
| 2024-02-06 | $2.08 | $2.08 | 10,920 | — | — |
| 2024-02-05 | $2.06 | $2.06 | 15,140 | — | — |
| 2024-02-02 | $2.23 | $2.23 | 22,840 | — | — |
| 2024-02-01 | $2.33 | $2.33 | 83,260 | — | — |
| 2024-01-31 | $2.95 | $2.95 | 521,140 | — | — |
| 2024-01-30 | $1.90 | $1.90 | 12,920 | — | — |
| 2024-01-29 | $1.91 | $1.91 | 9,580 | — | — |
| 2024-01-26 | $1.89 | $1.89 | 12,800 | — | — |
| 2024-01-25 | $1.90 | $1.90 | 13,460 | — | — |
| 2024-01-24 | $1.86 | $1.86 | 19,860 | — | — |
| 2024-01-23 | $1.91 | $1.91 | 18,440 | — | — |
| 2024-01-22 | $2.15 | $2.15 | 20,840 | — | — |
| 2024-01-19 | $2.11 | $2.11 | 20,380 | — | — |
| 2024-01-18 | $2.23 | $2.23 | 18,100 | — | — |
| 2024-01-17 | $2.10 | $2.10 | 18,840 | — | — |
| 2024-01-16 | $2.35 | $2.35 | 9,340 | — | — |
| 2024-01-12 | $2.50 | $2.50 | 14,760 | — | — |
| 2024-01-11 | $2.57 | $2.57 | 11,380 | — | — |
| 2024-01-10 | $2.45 | $2.45 | 23,540 | — | — |
| 2024-01-09 | $2.60 | $2.60 | 12,120 | — | — |
| 2024-01-08 | $2.84 | $2.84 | 10,700 | — | — |
| 2024-01-05 | $2.90 | $2.90 | 19,760 | — | — |
| 2024-01-04 | $3.08 | $3.08 | 33,860 | — | — |
| 2024-01-03 | $3.51 | $3.51 | 56,360 | — | — |
| 2024-01-02 | $3.60 | $3.60 | 1,106,980 | — | — |