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
- 2022-01-13 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 | $2.18 | $2.18 | 221,400 | — | — |
| 2024-12-30 | $2.20 | $2.20 | 375,700 | — | — |
| 2024-12-27 | $2.14 | $2.14 | 548,300 | — | — |
| 2024-12-26 | $2.49 | $2.49 | 484,800 | — | — |
| 2024-12-24 | $2.54 | $2.54 | 269,100 | — | — |
| 2024-12-23 | $2.46 | $2.46 | 809,100 | — | — |
| 2024-12-20 | $2.46 | $2.46 | 4,270,000 | — | — |
| 2024-12-19 | $2.05 | $2.05 | 3,368,100 | — | — |
| 2024-12-18 | $1.52 | $1.52 | 1,552,400 | — | — |
| 2024-12-17 | $1.36 | $1.36 | 898,300 | — | — |
| 2024-12-16 | $1.25 | $1.25 | 2,497,500 | — | — |
| 2024-12-13 | $1.78 | $1.78 | 627,500 | — | — |
| 2024-12-12 | $1.70 | $1.70 | 740,900 | — | — |
| 2024-12-11 | $2.45 | $2.45 | 1,165,200 | — | — |
| 2024-12-10 | $2.60 | $2.60 | 3,422,100 | — | — |
| 2024-12-09 | $1.65 | $1.65 | 572,500 | — | — |
| 2024-12-06 | $1.60 | $1.60 | 1,439,700 | — | — |
| 2024-12-05 | $1.36 | $1.36 | 464,200 | — | — |
| 2024-12-04 | $1.31 | $1.31 | 205,000 | — | — |
| 2024-12-03 | $1.30 | $1.30 | 408,700 | — | — |
| 2024-12-02 | $1.30 | $1.30 | 426,500 | — | — |
| 2024-11-29 | $1.07 | $1.07 | 128,800 | — | — |
| 2024-11-27 | $1.04 | $1.04 | 188,800 | — | — |
| 2024-11-26 | $0.99 | $0.99 | 121,200 | — | — |
| 2024-11-25 | $1.00 | $1.00 | 315,300 | — | — |
| 2024-11-22 | $0.83 | $0.83 | 35,300 | — | — |
| 2024-11-21 | $0.84 | $0.84 | 38,000 | — | — |
| 2024-11-20 | $0.78 | $0.78 | 105,900 | — | — |
| 2024-11-19 | $0.80 | $0.80 | 32,800 | — | — |
| 2024-11-18 | $0.80 | $0.80 | 25,300 | — | — |
| 2024-11-15 | $0.80 | $0.80 | 81,200 | — | — |
| 2024-11-14 | $0.81 | $0.81 | 117,300 | — | — |
| 2024-11-13 | $0.84 | $0.84 | 70,700 | — | — |
| 2024-11-12 | $0.87 | $0.87 | 121,600 | — | — |
| 2024-11-11 | $0.80 | $0.80 | 162,300 | — | — |
| 2024-11-08 | $0.91 | $0.91 | 65,600 | — | — |
| 2024-11-07 | $0.98 | $0.98 | 44,500 | — | — |
| 2024-11-06 | $1.01 | $1.01 | 54,400 | — | — |
| 2024-11-05 | $0.97 | $0.97 | 81,700 | — | — |
| 2024-11-04 | $1.00 | $1.00 | 66,300 | — | — |
| 2024-11-01 | $0.97 | $0.97 | 24,400 | — | — |
| 2024-10-31 | $0.98 | $0.98 | 45,500 | — | — |
| 2024-10-30 | $1.02 | $1.02 | 72,600 | — | — |
| 2024-10-29 | $0.99 | $0.99 | 82,400 | — | — |
| 2024-10-28 | $1.03 | $1.03 | 179,100 | — | — |
| 2024-10-25 | $0.89 | $0.89 | 36,600 | — | — |
| 2024-10-24 | $0.90 | $0.90 | 332,800 | — | — |
| 2024-10-23 | $0.89 | $0.89 | 30,800 | — | — |
| 2024-10-22 | $0.87 | $0.87 | 92,200 | — | — |
| 2024-10-21 | $0.90 | $0.90 | 152,800 | — | — |
| 2024-10-18 | $0.90 | $0.90 | 352,900 | — | — |
| 2024-10-17 | $0.81 | $0.81 | 36,100 | — | — |
| 2024-10-16 | $0.85 | $0.85 | 45,600 | — | — |
| 2024-10-15 | $0.82 | $0.82 | 83,500 | — | — |
| 2024-10-14 | $0.90 | $0.90 | 38,400 | — | — |
| 2024-10-11 | $0.90 | $0.90 | 25,800 | — | — |
| 2024-10-10 | $0.89 | $0.89 | 25,400 | — | — |
| 2024-10-09 | $0.90 | $0.90 | 40,000 | — | — |
| 2024-10-08 | $0.90 | $0.90 | 109,400 | — | — |
| 2024-10-07 | $0.90 | $0.90 | 59,600 | — | — |
| 2024-10-04 | $0.94 | $0.94 | 79,100 | — | — |
| 2024-10-03 | $0.99 | $0.99 | 79,900 | — | — |
| 2024-10-02 | $1.06 | $1.06 | 188,000 | — | — |
| 2024-10-01 | $1.01 | $1.01 | 208,300 | — | — |
| 2024-09-30 | $1.19 | $1.19 | 77,200 | — | — |
| 2024-09-27 | $1.27 | $1.27 | 146,500 | — | — |
| 2024-09-26 | $1.30 | $1.30 | 188,000 | — | — |
| 2024-09-25 | $1.37 | $1.37 | 70,200 | — | — |
| 2024-09-24 | $1.41 | $1.41 | 72,700 | — | — |
| 2024-09-23 | $1.35 | $1.35 | 90,800 | — | — |
| 2024-09-20 | $1.33 | $1.33 | 242,300 | — | — |
| 2024-09-19 | $1.36 | $1.36 | 57,600 | — | — |
| 2024-09-18 | $1.36 | $1.36 | 49,700 | — | — |
| 2024-09-17 | $1.36 | $1.36 | 78,800 | — | — |
| 2024-09-16 | $1.47 | $1.47 | 29,800 | — | — |
| 2024-09-13 | $1.44 | $1.44 | 74,100 | — | — |
| 2024-09-12 | $1.52 | $1.52 | 49,500 | — | — |
| 2024-09-11 | $1.42 | $1.42 | 116,600 | — | — |
| 2024-09-10 | $1.48 | $1.48 | 79,600 | — | — |
| 2024-09-09 | $1.44 | $1.44 | 236,100 | — | — |
| 2024-09-06 | $1.77 | $1.77 | 61,200 | — | — |
| 2024-09-05 | $1.90 | $1.90 | 53,300 | — | — |
| 2024-09-04 | $1.82 | $1.82 | 161,800 | — | — |
| 2024-09-03 | $1.93 | $1.93 | 145,400 | — | — |
| 2024-08-30 | $2.12 | $2.12 | 403,300 | — | — |
| 2024-08-29 | $2.66 | $2.66 | 477,500 | — | — |
| 2024-08-28 | $2.37 | $2.37 | 270,700 | — | — |
| 2024-08-27 | $2.26 | $2.26 | 399,100 | — | — |
| 2024-08-26 | $2.22 | $2.22 | 875,900 | — | — |
| 2024-08-23 | $1.79 | $1.79 | 136,000 | — | — |
| 2024-08-22 | $1.63 | $1.63 | 164,400 | — | — |
| 2024-08-21 | $1.42 | $1.42 | 28,600 | — | — |
| 2024-08-20 | $1.41 | $1.41 | 50,700 | — | — |
| 2024-08-19 | $1.48 | $1.48 | 183,200 | — | — |
| 2024-08-16 | $1.39 | $1.39 | 47,300 | — | — |
| 2024-08-15 | $1.41 | $1.41 | 39,400 | — | — |
| 2024-08-14 | $1.40 | $1.40 | 116,300 | — | — |
| 2024-08-13 | $1.56 | $1.56 | 83,900 | — | — |
| 2024-08-12 | $1.37 | $1.37 | 119,700 | — | — |
| 2024-08-09 | $1.39 | $1.39 | 69,600 | — | — |
| 2024-08-08 | $1.26 | $1.26 | 86,100 | — | — |
| 2024-08-07 | $1.23 | $1.23 | 54,800 | — | — |
| 2024-08-06 | $1.35 | $1.35 | 48,500 | — | — |
| 2024-08-05 | $1.37 | $1.37 | 74,200 | — | — |
| 2024-08-02 | $1.47 | $1.47 | 93,500 | — | — |
| 2024-08-01 | $1.54 | $1.54 | 137,000 | — | — |
| 2024-07-31 | $1.54 | $1.54 | 106,600 | — | — |
| 2024-07-30 | $1.52 | $1.52 | 124,900 | — | — |
| 2024-07-29 | $1.57 | $1.57 | 131,000 | — | — |
| 2024-07-26 | $1.67 | $1.67 | 118,500 | — | — |
| 2024-07-25 | $1.66 | $1.66 | 115,200 | — | — |
| 2024-07-24 | $1.64 | $1.64 | 194,800 | — | — |
| 2024-07-23 | $1.74 | $1.74 | 182,900 | — | — |
| 2024-07-22 | $1.83 | $1.83 | 138,500 | — | — |
| 2024-07-19 | $1.82 | $1.82 | 186,600 | — | — |
| 2024-07-18 | $2.04 | $2.04 | 162,100 | — | — |
| 2024-07-17 | $2.27 | $2.27 | 110,900 | — | — |
| 2024-07-16 | $2.38 | $2.38 | 240,600 | — | — |
| 2024-07-15 | $2.34 | $2.34 | 266,000 | — | — |
| 2024-07-12 | $2.15 | $2.15 | 408,400 | — | — |
| 2024-07-11 | $2.14 | $2.14 | 243,700 | — | — |
| 2024-07-10 | $2.07 | $2.07 | 540,900 | — | — |
| 2024-07-09 | $2.18 | $2.18 | 780,800 | — | — |
| 2024-07-08 | $2.53 | $2.53 | 585,900 | — | — |
| 2024-07-05 | $2.79 | $2.79 | 986,700 | — | — |
| 2024-07-03 | $2.75 | $2.75 | 2,796,800 | — | — |
| 2024-07-02 | $2.95 | $2.95 | 108,003,900 | — | — |
| 2024-07-01 | $1.62 | $1.62 | 3,364,400 | — | — |
| 2024-06-28 | $2.22 | $2.22 | 1,840,200 | — | — |
| 2024-06-27 | $2.00 | $2.00 | 230,600 | — | — |
| 2024-06-26 | $2.11 | $2.11 | 275,800 | — | — |
| 2024-06-25 | $2.01 | $2.01 | 381,600 | — | — |
| 2024-06-24 | $2.00 | $2.00 | 5,809,300 | — | — |
| 2024-06-21 | $1.55 | $1.55 | 60,200 | — | — |
| 2024-06-20 | $2.20 | $2.20 | 27,000 | — | — |
| 2024-06-18 | $2.32 | $2.32 | 24,000 | — | — |
| 2024-06-17 | $2.32 | $2.32 | 8,300 | — | — |
| 2024-06-14 | $2.43 | $2.43 | 57,900 | — | — |
| 2024-06-13 | $2.48 | $2.48 | 29,100 | — | — |
| 2024-06-12 | $2.64 | $2.64 | 27,600 | — | — |
| 2024-06-11 | $2.50 | $2.50 | 29,100 | — | — |
| 2024-06-10 | $2.56 | $2.56 | 18,400 | — | — |
| 2024-06-07 | $2.84 | $2.84 | 8,600 | — | — |
| 2024-06-06 | $2.85 | $2.85 | 13,800 | — | — |
| 2024-06-05 | $2.85 | $2.85 | 12,000 | — | — |
| 2024-06-04 | $2.96 | $2.96 | 4,200 | — | — |
| 2024-06-03 | $2.92 | $2.92 | 17,100 | — | — |
| 2024-05-31 | $3.00 | $3.00 | 29,500 | — | — |
| 2024-05-30 | $3.00 | $3.00 | 20,800 | — | — |
| 2024-05-29 | $3.00 | $3.00 | 68,200 | — | — |
| 2024-05-28 | $3.16 | $3.16 | 57,200 | — | — |
| 2024-05-24 | $3.74 | $3.74 | 56,900 | — | — |
| 2024-05-23 | $3.85 | $3.85 | 44,800 | — | — |
| 2024-05-22 | $3.93 | $3.93 | 60,300 | — | — |
| 2024-05-21 | $3.28 | $3.28 | 38,900 | — | — |
| 2024-05-20 | $3.32 | $3.32 | 73,300 | — | — |
| 2024-05-17 | $3.42 | $3.42 | 69,800 | — | — |
| 2024-05-16 | $3.20 | $3.20 | 45,400 | — | — |
| 2024-05-15 | $3.30 | $3.30 | 59,700 | — | — |
| 2024-05-14 | $3.30 | $3.30 | 46,100 | — | — |
| 2024-05-13 | $3.53 | $3.53 | 60,900 | — | — |
| 2024-05-10 | $3.22 | $3.22 | 44,300 | — | — |
| 2024-05-09 | $3.70 | $3.70 | 25,100 | — | — |
| 2024-05-08 | $3.86 | $3.86 | 19,800 | — | — |
| 2024-05-07 | $3.84 | $3.84 | 31,800 | — | — |
| 2024-05-06 | $4.01 | $4.01 | 29,600 | — | — |
| 2024-05-03 | $4.49 | $4.49 | 7,400 | — | — |
| 2024-05-02 | $4.46 | $4.46 | 18,300 | — | — |
| 2024-05-01 | $4.24 | $4.24 | 1,900 | — | — |
| 2024-04-30 | $4.16 | $4.16 | 33,700 | — | — |
| 2024-04-29 | $4.95 | $4.95 | 17,700 | — | — |
| 2024-04-26 | $4.84 | $4.84 | 23,800 | — | — |
| 2024-04-25 | $5.17 | $5.17 | 28,500 | — | — |
| 2024-04-24 | $5.00 | $5.00 | 28,300 | — | — |
| 2024-04-23 | $5.00 | $5.00 | 34,200 | — | — |
| 2024-04-22 | $4.96 | $4.96 | 59,400 | — | — |
| 2024-04-19 | $4.90 | $4.90 | 10,600 | — | — |
| 2024-04-18 | $5.12 | $5.12 | 22,200 | — | — |
| 2024-04-17 | $5.50 | $5.50 | 15,300 | — | — |
| 2024-04-16 | $5.50 | $5.50 | 6,500 | — | — |
| 2024-04-15 | $5.50 | $5.50 | 26,300 | — | — |
| 2024-04-12 | $5.86 | $5.86 | 2,200 | — | — |
| 2024-04-11 | $5.86 | $5.86 | 15,700 | — | — |
| 2024-04-10 | $6.00 | $6.00 | 45,700 | — | — |
| 2024-04-09 | $6.48 | $6.48 | 17,800 | — | — |
| 2024-04-08 | $6.50 | $6.50 | 2,000 | — | — |
| 2024-04-05 | $6.67 | $6.67 | 4,500 | — | — |
| 2024-04-04 | $6.27 | $6.27 | 5,100 | — | — |
| 2024-04-03 | $5.33 | $5.33 | 5,100 | — | — |
| 2024-04-02 | $6.06 | $6.06 | 14,400 | — | — |
| 2024-04-01 | $6.50 | $6.50 | 22,600 | — | — |
| 2024-03-28 | $6.50 | $6.50 | 500 | — | — |
| 2024-03-27 | $6.50 | $6.50 | 9,400 | — | — |
| 2024-03-26 | $6.35 | $6.35 | 2,500 | — | — |
| 2024-03-25 | $6.50 | $6.50 | 7,100 | — | — |
| 2024-03-22 | $6.41 | $6.41 | 4,500 | — | — |
| 2024-03-21 | $6.50 | $6.50 | 19,800 | — | — |
| 2024-03-20 | $6.51 | $6.51 | 19,500 | — | — |
| 2024-03-19 | $6.50 | $6.50 | 4,800 | — | — |
| 2024-03-18 | $6.45 | $6.45 | 1,500 | — | — |
| 2024-03-15 | $6.47 | $6.47 | 1,900 | — | — |
| 2024-03-14 | $6.50 | $6.50 | 19,100 | — | — |
| 2024-03-13 | $6.57 | $6.57 | 10,100 | — | — |
| 2024-03-12 | $6.50 | $6.50 | 5,600 | — | — |
| 2024-03-11 | $6.49 | $6.49 | 1,600 | — | — |
| 2024-03-08 | $6.49 | $6.49 | 4,100 | — | — |
| 2024-03-07 | $6.53 | $6.53 | 5,400 | — | — |
| 2024-03-06 | $6.40 | $6.40 | 4,300 | — | — |
| 2024-03-05 | $6.39 | $6.39 | 1,100 | — | — |
| 2024-03-04 | $6.49 | $6.49 | 1,000 | — | — |
| 2024-03-01 | $6.49 | $6.49 | 14,500 | — | — |
| 2024-02-29 | $6.53 | $6.53 | 5,900 | — | — |
| 2024-02-28 | $6.50 | $6.50 | 9,300 | — | — |
| 2024-02-27 | $6.50 | $6.50 | 4,600 | — | — |
| 2024-02-26 | $6.52 | $6.52 | 1,900 | — | — |
| 2024-02-23 | $6.50 | $6.50 | 4,800 | — | — |
| 2024-02-22 | $6.50 | $6.50 | 7,600 | — | — |
| 2024-02-21 | $6.68 | $6.68 | 1,800 | — | — |
| 2024-02-20 | $6.39 | $6.39 | 35,600 | — | — |
| 2024-02-16 | $6.68 | $6.68 | 9,700 | — | — |
| 2024-02-15 | $6.52 | $6.52 | 23,800 | — | — |
| 2024-02-14 | $6.68 | $6.68 | 12,800 | — | — |
| 2024-02-13 | $6.59 | $6.59 | 27,400 | — | — |
| 2024-02-12 | $6.50 | $6.50 | 14,900 | — | — |
| 2024-02-09 | $6.56 | $6.56 | 10,300 | — | — |
| 2024-02-08 | $6.70 | $6.70 | 10,500 | — | — |
| 2024-02-07 | $6.50 | $6.50 | 12,600 | — | — |
| 2024-02-06 | $6.80 | $6.80 | 11,300 | — | — |
| 2024-02-05 | $6.75 | $6.75 | 14,900 | — | — |
| 2024-02-02 | $7.17 | $7.17 | 21,100 | — | — |
| 2024-02-01 | $6.82 | $6.82 | 13,600 | — | — |
| 2024-01-31 | $5.68 | $5.68 | 3,100 | — | — |
| 2024-01-30 | $5.45 | $5.45 | 8,400 | — | — |
| 2024-01-29 | $5.39 | $5.39 | 8,000 | — | — |
| 2024-01-26 | $5.30 | $5.30 | 13,800 | — | — |
| 2024-01-25 | $5.70 | $5.70 | 64,600 | — | — |
| 2024-01-24 | $5.22 | $5.22 | 85,300 | — | — |
| 2024-01-23 | $3.66 | $3.66 | 1,800 | — | — |
| 2024-01-22 | $3.57 | $3.57 | 2,900 | — | — |
| 2024-01-19 | $4.18 | $4.18 | 1,200 | — | — |
| 2024-01-18 | $4.37 | $4.37 | 800 | — | — |
| 2024-01-17 | $4.11 | $4.11 | 2,700 | — | — |
| 2024-01-16 | $4.28 | $4.28 | 1,300 | — | — |
| 2024-01-12 | $4.62 | $4.62 | 3,600 | — | — |
| 2024-01-11 | $4.69 | $4.69 | 4,600 | — | — |
| 2024-01-10 | $4.97 | $4.97 | 18,300 | — | — |
| 2024-01-09 | $4.55 | $4.55 | 4,800 | — | — |
| 2024-01-08 | $5.02 | $5.02 | 9,400 | — | — |
| 2024-01-05 | $5.07 | $5.07 | 9,900 | — | — |
| 2024-01-04 | $5.04 | $5.04 | 6,500 | — | — |
| 2024-01-03 | $4.75 | $4.75 | 700 | — | — |
| 2024-01-02 | $4.79 | $4.79 | 2,000 | — | — |