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
- 2022-08-12 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 | $1.66 | $1.66 | 54,200 | — | — |
| 2024-12-30 | $1.65 | $1.65 | 53,600 | — | — |
| 2024-12-27 | $1.80 | $1.80 | 103,500 | — | — |
| 2024-12-26 | $1.56 | $1.56 | 91,900 | — | — |
| 2024-12-24 | $1.67 | $1.67 | 424,600 | — | — |
| 2024-12-23 | $1.40 | $1.40 | 23,300 | — | — |
| 2024-12-20 | $1.32 | $1.32 | 99,700 | — | — |
| 2024-12-19 | $1.40 | $1.40 | 143,500 | — | — |
| 2024-12-18 | $1.26 | $1.26 | 83,100 | — | — |
| 2024-12-17 | $1.18 | $1.18 | 23,500 | — | — |
| 2024-12-16 | $1.11 | $1.11 | 95,200 | — | — |
| 2024-12-13 | $1.25 | $1.25 | 39,100 | — | — |
| 2024-12-12 | $1.26 | $1.26 | 45,800 | — | — |
| 2024-12-11 | $1.35 | $1.35 | 107,000 | — | — |
| 2024-12-10 | $1.36 | $1.36 | 444,900 | — | — |
| 2024-12-09 | $1.16 | $1.16 | 33,200 | — | — |
| 2024-12-06 | $1.13 | $1.13 | 51,200 | — | — |
| 2024-12-05 | $1.12 | $1.12 | 83,800 | — | — |
| 2024-12-04 | $1.13 | $1.13 | 59,800 | — | — |
| 2024-12-03 | $1.17 | $1.17 | 69,200 | — | — |
| 2024-12-02 | $1.16 | $1.16 | 51,800 | — | — |
| 2024-11-29 | $1.10 | $1.10 | 75,900 | — | — |
| 2024-11-27 | $1.11 | $1.11 | 58,300 | — | — |
| 2024-11-26 | $1.23 | $1.23 | 56,500 | — | — |
| 2024-11-25 | $1.24 | $1.24 | 134,300 | — | — |
| 2024-11-22 | $1.42 | $1.42 | 135,500 | — | — |
| 2024-11-21 | $1.39 | $1.39 | 242,700 | — | — |
| 2024-11-20 | $1.17 | $1.17 | 105,300 | — | — |
| 2024-11-19 | $1.07 | $1.07 | 30,800 | — | — |
| 2024-11-18 | $1.07 | $1.07 | 97,100 | — | — |
| 2024-11-15 | $1.11 | $1.11 | 84,100 | — | — |
| 2024-11-14 | $1.13 | $1.13 | 137,200 | — | — |
| 2024-11-13 | $1.16 | $1.16 | 241,000 | — | — |
| 2024-11-12 | $1.43 | $1.43 | 163,900 | — | — |
| 2024-11-11 | $1.48 | $1.48 | 59,300 | — | — |
| 2024-11-08 | $1.53 | $1.53 | 227,500 | — | — |
| 2024-11-07 | $1.83 | $1.83 | 1,103,500 | — | — |
| 2024-11-06 | $1.80 | $1.80 | 476,900 | — | — |
| 2024-11-05 | $1.72 | $1.72 | 71,400 | — | — |
| 2024-11-04 | $1.65 | $1.65 | 37,500 | — | — |
| 2024-11-01 | $1.74 | $1.74 | 26,600 | — | — |
| 2024-10-31 | $1.78 | $1.78 | 28,900 | — | — |
| 2024-10-30 | $2.00 | $2.00 | 21,000 | — | — |
| 2024-10-29 | $2.10 | $2.10 | 13,800 | — | — |
| 2024-10-28 | $2.07 | $2.07 | 11,800 | — | — |
| 2024-10-25 | $1.90 | $1.90 | 14,600 | — | — |
| 2024-10-24 | $2.10 | $2.10 | 41,000 | — | — |
| 2024-10-23 | $2.06 | $2.06 | 22,300 | — | — |
| 2024-10-22 | $2.26 | $2.26 | 24,300 | — | — |
| 2024-10-21 | $2.44 | $2.44 | 14,000 | — | — |
| 2024-10-18 | $2.49 | $2.49 | 24,300 | — | — |
| 2024-10-17 | $2.54 | $2.54 | 49,900 | — | — |
| 2024-10-16 | $2.49 | $2.49 | 15,000 | — | — |
| 2024-10-15 | $2.55 | $2.55 | 46,500 | — | — |
| 2024-10-14 | $2.57 | $2.57 | 5,000 | — | — |
| 2024-10-11 | $2.53 | $2.53 | 33,400 | — | — |
| 2024-10-10 | $2.44 | $2.44 | 55,000 | — | — |
| 2024-10-09 | $2.63 | $2.63 | 11,200 | — | — |
| 2024-10-08 | $2.72 | $2.72 | 7,800 | — | — |
| 2024-10-07 | $2.78 | $2.78 | 10,700 | — | — |
| 2024-10-04 | $2.84 | $2.84 | 11,000 | — | — |
| 2024-10-03 | $2.90 | $2.90 | 13,200 | — | — |
| 2024-10-02 | $2.99 | $2.99 | 7,500 | — | — |
| 2024-10-01 | $2.94 | $2.94 | 12,800 | — | — |
| 2024-09-30 | $2.98 | $2.98 | 13,300 | — | — |
| 2024-09-27 | $3.03 | $3.03 | 42,100 | — | — |
| 2024-09-26 | $3.02 | $3.02 | 42,000 | — | — |
| 2024-09-25 | $3.02 | $3.02 | 53,600 | — | — |
| 2024-09-24 | $2.99 | $2.99 | 28,500 | — | — |
| 2024-09-23 | $2.96 | $2.96 | 19,200 | — | — |
| 2024-09-20 | $3.03 | $3.03 | 42,900 | — | — |
| 2024-09-19 | $3.05 | $3.05 | 44,100 | — | — |
| 2024-09-18 | $3.09 | $3.09 | 12,700 | — | — |
| 2024-09-17 | $3.52 | $3.52 | 13,300 | — | — |
| 2024-09-16 | $3.33 | $3.33 | 14,400 | — | — |
| 2024-09-13 | $3.50 | $3.50 | 17,500 | — | — |
| 2024-09-12 | $3.30 | $3.30 | 62,500 | — | — |
| 2024-09-11 | $3.22 | $3.22 | 17,100 | — | — |
| 2024-09-10 | $3.28 | $3.28 | 7,600 | — | — |
| 2024-09-09 | $3.40 | $3.40 | 33,500 | — | — |
| 2024-09-06 | $3.25 | $3.25 | 13,300 | — | — |
| 2024-09-05 | $3.15 | $3.15 | 13,200 | — | — |
| 2024-09-04 | $3.10 | $3.10 | 36,100 | — | — |
| 2024-09-03 | $3.36 | $3.36 | 8,500 | — | — |
| 2024-08-30 | $3.41 | $3.41 | 7,600 | — | — |
| 2024-08-29 | $3.39 | $3.39 | 15,500 | — | — |
| 2024-08-28 | $3.53 | $3.53 | 44,600 | — | — |
| 2024-08-27 | $3.40 | $3.40 | 22,100 | — | — |
| 2024-08-26 | $3.69 | $3.69 | 25,300 | — | — |
| 2024-08-23 | $3.87 | $3.87 | 38,200 | — | — |
| 2024-08-22 | $3.92 | $3.92 | 113,300 | — | — |
| 2024-08-21 | $3.75 | $3.75 | 69,900 | — | — |
| 2024-08-20 | $3.87 | $3.87 | 85,600 | — | — |
| 2024-08-19 | $3.94 | $3.94 | 151,700 | — | — |
| 2024-08-16 | $3.62 | $3.62 | 145,200 | — | — |
| 2024-08-15 | $3.75 | $3.75 | 425,000 | — | — |
| 2024-08-14 | $3.79 | $3.79 | 6,267,200 | — | — |
| 2024-08-13 | $2.80 | $2.80 | 39,700 | — | — |
| 2024-08-12 | $3.00 | $3.00 | 22,400 | — | — |
| 2024-08-09 | $3.08 | $3.08 | 13,200 | — | — |
| 2024-08-08 | $3.19 | $3.19 | 26,500 | — | — |
| 2024-08-07 | $3.25 | $3.25 | 39,100 | — | — |
| 2024-08-06 | $3.18 | $3.18 | 96,900 | — | — |
| 2024-08-05 | $2.90 | $2.90 | 86,700 | — | — |
| 2024-08-02 | $3.36 | $3.36 | 112,100 | — | — |
| 2024-08-01 | $4.28 | $4.28 | 10,300 | — | — |
| 2024-07-31 | $4.36 | $4.36 | 15,800 | — | — |
| 2024-07-30 | $4.28 | $4.28 | 29,400 | — | — |
| 2024-07-29 | $4.48 | $4.48 | 26,400 | — | — |
| 2024-07-26 | $5.01 | $5.01 | 10,000 | — | — |
| 2024-07-25 | $4.91 | $4.91 | 35,800 | — | — |
| 2024-07-24 | $5.21 | $5.21 | 75,000 | — | — |
| 2024-07-23 | $5.50 | $5.50 | 19,100 | — | — |
| 2024-07-22 | $5.65 | $5.65 | 12,300 | — | — |
| 2024-07-19 | $5.68 | $5.68 | 31,600 | — | — |
| 2024-07-18 | $5.70 | $5.70 | 43,100 | — | — |
| 2024-07-17 | $5.26 | $5.26 | 37,200 | — | — |
| 2024-07-16 | $5.65 | $5.65 | 146,300 | — | — |
| 2024-07-15 | $5.24 | $5.24 | 80,200 | — | — |
| 2024-07-12 | $6.00 | $6.00 | 14,900 | — | — |
| 2024-07-11 | $6.20 | $6.20 | 67,900 | — | — |
| 2024-07-10 | $6.07 | $6.07 | 16,700 | — | — |
| 2024-07-09 | $6.07 | $6.07 | 53,400 | — | — |
| 2024-07-08 | $6.75 | $6.75 | 39,900 | — | — |
| 2024-07-05 | $7.30 | $7.30 | 33,400 | — | — |
| 2024-07-03 | $7.73 | $7.73 | 44,100 | — | — |
| 2024-07-02 | $7.87 | $7.87 | 39,700 | — | — |
| 2024-07-01 | $7.33 | $7.33 | 70,900 | — | — |
| 2024-06-28 | $6.97 | $6.97 | 89,300 | — | — |
| 2024-06-27 | $5.90 | $5.90 | 82,900 | — | — |
| 2024-06-26 | $6.50 | $6.50 | 42,800 | — | — |
| 2024-06-25 | $6.41 | $6.41 | 121,300 | — | — |
| 2024-06-24 | $6.23 | $6.23 | 158,500 | — | — |
| 2024-06-21 | $7.08 | $7.08 | 83,400 | — | — |
| 2024-06-20 | $6.76 | $6.76 | 218,800 | — | — |
| 2024-06-18 | $7.65 | $7.65 | 250,700 | — | — |
| 2024-06-17 | $7.00 | $7.00 | 294,800 | — | — |
| 2024-06-14 | $7.73 | $7.73 | 486,800 | — | — |
| 2024-06-13 | $6.76 | $6.76 | 494,400 | — | — |
| 2024-06-12 | $5.49 | $5.49 | 74,600 | — | — |
| 2024-06-11 | $5.03 | $5.03 | 316,500 | — | — |
| 2024-06-10 | $4.42 | $4.42 | 162,500 | — | — |
| 2024-06-07 | $4.74 | $4.74 | 44,600 | — | — |
| 2024-06-06 | $4.26 | $4.26 | 58,300 | — | — |
| 2024-06-05 | $4.51 | $4.51 | 155,200 | — | — |
| 2024-06-04 | $4.30 | $4.30 | 129,300 | — | — |
| 2024-06-03 | $3.81 | $3.81 | 19,100 | — | — |
| 2024-05-31 | $3.80 | $3.80 | 21,100 | — | — |
| 2024-05-30 | $3.89 | $3.89 | 31,200 | — | — |
| 2024-05-29 | $3.90 | $3.90 | 82,400 | — | — |
| 2024-05-28 | $3.72 | $3.72 | 70,300 | — | — |
| 2024-05-24 | $3.70 | $3.70 | 23,000 | — | — |
| 2024-05-23 | $3.49 | $3.49 | 100,900 | — | — |
| 2024-05-22 | $3.71 | $3.71 | 39,500 | — | — |
| 2024-05-21 | $3.92 | $3.92 | 105,200 | — | — |
| 2024-05-20 | $3.91 | $3.91 | 263,100 | — | — |
| 2024-05-17 | $4.16 | $4.16 | 315,000 | — | — |
| 2024-05-16 | $3.81 | $3.81 | 392,500 | — | — |
| 2024-05-15 | $3.75 | $3.75 | 572,100 | — | — |
| 2024-05-14 | $2.53 | $2.53 | 440,500 | — | — |
| 2024-05-13 | $3.41 | $3.41 | 906,000 | — | — |
| 2024-05-10 | $3.39 | $3.39 | 947,600 | — | — |
| 2024-05-09 | $3.22 | $3.22 | 2,294,400 | — | — |
| 2024-05-08 | $3.19 | $3.19 | 109,955,800 | — | — |
| 2024-05-07 | $1.73 | $1.73 | 636,400 | — | — |
| 2024-05-06 | $1.38 | $1.38 | 43,100 | — | — |
| 2024-05-03 | $1.42 | $1.42 | 101,700 | — | — |
| 2024-05-02 | $1.32 | $1.32 | 28,800 | — | — |
| 2024-05-01 | $1.44 | $1.44 | 5,600 | — | — |
| 2024-04-30 | $1.42 | $1.42 | 61,900 | — | — |
| 2024-04-29 | $1.37 | $1.37 | 9,300 | — | — |
| 2024-04-26 | $1.37 | $1.37 | 17,500 | — | — |
| 2024-04-25 | $1.38 | $1.38 | 61,900 | — | — |
| 2024-04-24 | $1.42 | $1.42 | 24,200 | — | — |
| 2024-04-23 | $1.50 | $1.50 | 30,500 | — | — |
| 2024-04-22 | $1.52 | $1.52 | 40,700 | — | — |
| 2024-04-19 | $1.30 | $1.30 | 94,500 | — | — |
| 2024-04-18 | $1.61 | $1.61 | 225,200 | — | — |
| 2024-04-17 | $1.31 | $1.31 | 186,900 | — | — |
| 2024-04-16 | $1.22 | $1.22 | 283,400 | — | — |
| 2024-04-15 | $1.05 | $1.05 | 18,700 | — | — |
| 2024-04-12 | $1.08 | $1.08 | 57,100 | — | — |
| 2024-04-11 | $1.23 | $1.23 | 8,300 | — | — |
| 2024-04-10 | $1.18 | $1.18 | 34,500 | — | — |
| 2024-04-09 | $1.15 | $1.15 | 82,800 | — | — |
| 2024-04-08 | $1.12 | $1.12 | 60,800 | — | — |
| 2024-04-05 | $1.21 | $1.21 | 34,100 | — | — |
| 2024-04-04 | $1.16 | $1.16 | 34,000 | — | — |
| 2024-04-03 | $1.19 | $1.19 | 42,000 | — | — |
| 2024-04-02 | $1.28 | $1.28 | 117,300 | — | — |
| 2024-04-01 | $1.07 | $1.07 | 81,600 | — | — |
| 2024-03-28 | $1.24 | $1.24 | 288,300 | — | — |
| 2024-03-27 | $1.02 | $1.02 | 16,600 | — | — |
| 2024-03-26 | $1.02 | $1.02 | 23,700 | — | — |
| 2024-03-25 | $1.03 | $1.03 | 29,800 | — | — |
| 2024-03-22 | $1.08 | $1.08 | 98,500 | — | — |
| 2024-03-21 | $1.25 | $1.25 | 362,500 | — | — |
| 2024-03-20 | $1.05 | $1.05 | 30,500 | — | — |
| 2024-03-19 | $1.02 | $1.02 | 23,200 | — | — |
| 2024-03-18 | $1.05 | $1.05 | 44,700 | — | — |
| 2024-03-15 | $1.01 | $1.01 | 80,100 | — | — |
| 2024-03-14 | $1.05 | $1.05 | 146,700 | — | — |
| 2024-03-13 | $1.20 | $1.20 | 166,600 | — | — |
| 2024-03-12 | $1.25 | $1.25 | 109,200 | — | — |
| 2024-03-11 | $1.33 | $1.33 | 332,400 | — | — |
| 2024-03-08 | $1.50 | $1.50 | 2,527,500 | — | — |
| 2024-03-07 | $1.34 | $1.34 | 59,300 | — | — |
| 2024-03-06 | $1.40 | $1.40 | 24,200 | — | — |
| 2024-03-05 | $1.42 | $1.42 | 62,800 | — | — |
| 2024-03-04 | $1.48 | $1.48 | 45,200 | — | — |
| 2024-03-01 | $1.39 | $1.39 | 208,500 | — | — |
| 2024-02-29 | $1.53 | $1.53 | 373,200 | — | — |
| 2024-02-28 | $1.52 | $1.52 | 33,000 | — | — |
| 2024-02-27 | $1.53 | $1.53 | 79,300 | — | — |
| 2024-02-26 | $1.65 | $1.65 | 97,300 | — | — |
| 2024-02-23 | $1.52 | $1.52 | 124,400 | — | — |
| 2024-02-22 | $1.81 | $1.81 | 221,500 | — | — |
| 2024-02-21 | $1.74 | $1.74 | 20,600 | — | — |
| 2024-02-20 | $1.79 | $1.79 | 23,000 | — | — |
| 2024-02-16 | $1.96 | $1.96 | 18,400 | — | — |
| 2024-02-15 | $2.01 | $2.01 | 34,000 | — | — |
| 2024-02-14 | $2.10 | $2.10 | 70,500 | — | — |
| 2024-02-13 | $2.03 | $2.03 | 14,000 | — | — |
| 2024-02-12 | $2.07 | $2.07 | 89,400 | — | — |
| 2024-02-09 | $2.32 | $2.32 | 52,100 | — | — |
| 2024-02-08 | $2.35 | $2.35 | 37,200 | — | — |
| 2024-02-07 | $2.41 | $2.41 | 106,700 | — | — |
| 2024-02-06 | $2.72 | $2.72 | 184,000 | — | — |
| 2024-02-05 | $3.85 | $3.85 | 337,100 | — | — |
| 2024-02-02 | $4.09 | $4.09 | 242,700 | — | — |
| 2024-02-01 | $3.53 | $3.53 | 46,000 | — | — |
| 2024-01-31 | $3.50 | $3.50 | 171,900 | — | — |
| 2024-01-30 | $2.99 | $2.99 | 77,600 | — | — |
| 2024-01-29 | $2.68 | $2.68 | 11,000 | — | — |
| 2024-01-26 | $2.79 | $2.79 | 15,000 | — | — |
| 2024-01-25 | $2.93 | $2.93 | 19,000 | — | — |
| 2024-01-24 | $3.19 | $3.19 | 29,100 | — | — |
| 2024-01-23 | $2.76 | $2.76 | 48,000 | — | — |
| 2024-01-22 | $2.60 | $2.60 | 52,700 | — | — |
| 2024-01-19 | $2.96 | $2.96 | 22,213 | — | — |
| 2024-01-18 | $3.51 | $3.51 | 19,525 | — | — |
| 2024-01-17 | $3.20 | $3.20 | 29,350 | — | — |
| 2024-01-16 | $3.76 | $3.76 | 9,000 | — | — |
| 2024-01-12 | $3.61 | $3.61 | 3,200 | — | — |
| 2024-01-11 | $3.92 | $3.92 | 2,113 | — | — |
| 2024-01-10 | $4.00 | $4.00 | 3,575 | — | — |
| 2024-01-09 | $4.06 | $4.06 | 1,413 | — | — |
| 2024-01-08 | $4.04 | $4.04 | 2,800 | — | — |
| 2024-01-05 | $4.12 | $4.12 | 2,063 | — | — |
| 2024-01-04 | $4.09 | $4.09 | 413 | — | — |
| 2024-01-03 | $4.01 | $4.01 | 6,713 | — | — |
| 2024-01-02 | $3.92 | $3.92 | 5,813 | — | — |