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
- 2021-06-18 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 | $2.88 | $2.88 | 569,500 | — | — |
| 2024-12-30 | $2.89 | $2.89 | 1,142,600 | — | — |
| 2024-12-27 | $3.04 | $3.04 | 1,745,100 | — | — |
| 2024-12-26 | $2.81 | $2.81 | 2,031,000 | — | — |
| 2024-12-24 | $2.88 | $2.88 | 332,200 | — | — |
| 2024-12-23 | $2.84 | $2.84 | 423,600 | — | — |
| 2024-12-20 | $2.81 | $2.81 | 458,600 | — | — |
| 2024-12-19 | $2.75 | $2.75 | 1,601,200 | — | — |
| 2024-12-18 | $2.82 | $2.82 | 1,480,400 | — | — |
| 2024-12-17 | $3.02 | $3.02 | 903,400 | — | — |
| 2024-12-16 | $3.02 | $3.02 | 768,900 | — | — |
| 2024-12-13 | $2.96 | $2.96 | 1,019,800 | — | — |
| 2024-12-12 | $2.97 | $2.97 | 1,149,600 | — | — |
| 2024-12-11 | $3.02 | $3.02 | 1,066,000 | — | — |
| 2024-12-10 | $3.20 | $3.20 | 2,147,100 | — | — |
| 2024-12-09 | $3.52 | $3.52 | 4,869,100 | — | — |
| 2024-12-06 | $3.24 | $3.24 | 1,121,100 | — | — |
| 2024-12-05 | $3.20 | $3.20 | 1,428,100 | — | — |
| 2024-12-04 | $3.19 | $3.19 | 1,366,600 | — | — |
| 2024-12-03 | $3.38 | $3.38 | 2,425,500 | — | — |
| 2024-12-02 | $3.37 | $3.37 | 2,202,300 | — | — |
| 2024-11-29 | $3.29 | $3.29 | 1,881,600 | — | — |
| 2024-11-27 | $3.44 | $3.44 | 4,287,500 | — | — |
| 2024-11-26 | $3.12 | $3.12 | 2,395,000 | — | — |
| 2024-11-25 | $2.74 | $2.74 | 1,702,400 | — | — |
| 2024-11-22 | $2.83 | $2.83 | 2,693,700 | — | — |
| 2024-11-21 | $2.80 | $2.80 | 1,121,100 | — | — |
| 2024-11-20 | $2.80 | $2.80 | 2,540,800 | — | — |
| 2024-11-19 | $2.46 | $2.46 | 364,200 | — | — |
| 2024-11-18 | $2.47 | $2.47 | 284,900 | — | — |
| 2024-11-15 | $2.39 | $2.39 | 167,300 | — | — |
| 2024-11-14 | $2.38 | $2.38 | 261,400 | — | — |
| 2024-11-13 | $2.41 | $2.41 | 426,200 | — | — |
| 2024-11-12 | $2.43 | $2.43 | 569,800 | — | — |
| 2024-11-11 | $2.56 | $2.56 | 319,900 | — | — |
| 2024-11-08 | $2.55 | $2.55 | 480,400 | — | — |
| 2024-11-07 | $2.64 | $2.64 | 621,800 | — | — |
| 2024-11-06 | $2.44 | $2.44 | 615,800 | — | — |
| 2024-11-05 | $2.46 | $2.46 | 410,100 | — | — |
| 2024-11-04 | $2.35 | $2.35 | 672,800 | — | — |
| 2024-11-01 | $2.40 | $2.40 | 494,700 | — | — |
| 2024-10-31 | $2.38 | $2.38 | 1,256,700 | — | — |
| 2024-10-30 | $2.47 | $2.47 | 548,600 | — | — |
| 2024-10-29 | $2.56 | $2.56 | 418,600 | — | — |
| 2024-10-28 | $2.62 | $2.62 | 831,400 | — | — |
| 2024-10-25 | $2.58 | $2.58 | 689,800 | — | — |
| 2024-10-24 | $2.52 | $2.52 | 652,700 | — | — |
| 2024-10-23 | $2.59 | $2.59 | 848,700 | — | — |
| 2024-10-22 | $2.62 | $2.62 | 891,900 | — | — |
| 2024-10-21 | $2.51 | $2.51 | 876,200 | — | — |
| 2024-10-18 | $2.61 | $2.61 | 554,200 | — | — |
| 2024-10-17 | $2.51 | $2.51 | 913,500 | — | — |
| 2024-10-16 | $2.63 | $2.63 | 686,600 | — | — |
| 2024-10-15 | $2.55 | $2.55 | 1,105,900 | — | — |
| 2024-10-14 | $2.73 | $2.73 | 741,700 | — | — |
| 2024-10-11 | $2.78 | $2.78 | 835,300 | — | — |
| 2024-10-10 | $2.76 | $2.76 | 1,335,600 | — | — |
| 2024-10-09 | $2.69 | $2.69 | 686,200 | — | — |
| 2024-10-08 | $2.72 | $2.72 | 1,038,500 | — | — |
| 2024-10-07 | $2.92 | $2.92 | 1,374,900 | — | — |
| 2024-10-04 | $2.99 | $2.99 | 1,841,200 | — | — |
| 2024-10-03 | $2.83 | $2.83 | 899,900 | — | — |
| 2024-10-02 | $2.90 | $2.90 | 3,959,400 | — | — |
| 2024-10-01 | $2.83 | $2.83 | 1,318,500 | — | — |
| 2024-09-30 | $2.78 | $2.78 | 4,394,100 | — | — |
| 2024-09-27 | $2.53 | $2.53 | 2,211,500 | — | — |
| 2024-09-26 | $2.48 | $2.48 | 3,830,600 | — | — |
| 2024-09-25 | $2.19 | $2.19 | 704,700 | — | — |
| 2024-09-24 | $2.20 | $2.20 | 3,628,500 | — | — |
| 2024-09-23 | $2.21 | $2.21 | 510,900 | — | — |
| 2024-09-20 | $2.20 | $2.20 | 811,700 | — | — |
| 2024-09-19 | $2.19 | $2.19 | 1,532,600 | — | — |
| 2024-09-18 | $2.28 | $2.28 | 507,300 | — | — |
| 2024-09-17 | $2.36 | $2.36 | 321,600 | — | — |
| 2024-09-16 | $2.34 | $2.34 | 342,700 | — | — |
| 2024-09-13 | $2.37 | $2.37 | 558,600 | — | — |
| 2024-09-12 | $2.36 | $2.36 | 379,000 | — | — |
| 2024-09-11 | $2.39 | $2.39 | 350,000 | — | — |
| 2024-09-10 | $2.44 | $2.44 | 418,300 | — | — |
| 2024-09-09 | $2.39 | $2.39 | 571,500 | — | — |
| 2024-09-06 | $2.51 | $2.51 | 1,072,800 | — | — |
| 2024-09-05 | $2.56 | $2.56 | 1,285,200 | — | — |
| 2024-09-04 | $2.40 | $2.40 | 541,600 | — | — |
| 2024-09-03 | $2.38 | $2.38 | 1,413,900 | — | — |
| 2024-08-30 | $2.37 | $2.37 | 1,321,800 | — | — |
| 2024-08-29 | $2.29 | $2.29 | 897,300 | — | — |
| 2024-08-28 | $2.32 | $2.32 | 1,427,800 | — | — |
| 2024-08-27 | $2.23 | $2.23 | 685,600 | — | — |
| 2024-08-26 | $2.28 | $2.28 | 1,563,700 | — | — |
| 2024-08-23 | $2.28 | $2.28 | 1,266,500 | — | — |
| 2024-08-22 | $2.48 | $2.48 | 801,700 | — | — |
| 2024-08-21 | $2.62 | $2.62 | 1,022,600 | — | — |
| 2024-08-20 | $2.52 | $2.52 | 1,846,700 | — | — |
| 2024-08-19 | $2.84 | $2.84 | 1,526,500 | — | — |
| 2024-08-16 | $2.75 | $2.75 | 569,100 | — | — |
| 2024-08-15 | $2.74 | $2.74 | 919,700 | — | — |
| 2024-08-14 | $2.67 | $2.67 | 737,200 | — | — |
| 2024-08-13 | $2.71 | $2.71 | 1,073,900 | — | — |
| 2024-08-12 | $2.73 | $2.73 | 1,489,200 | — | — |
| 2024-08-09 | $2.60 | $2.60 | 533,900 | — | — |
| 2024-08-08 | $2.61 | $2.61 | 708,000 | — | — |
| 2024-08-07 | $2.48 | $2.48 | 703,000 | — | — |
| 2024-08-06 | $2.49 | $2.49 | 708,700 | — | — |
| 2024-08-05 | $2.49 | $2.49 | 710,400 | — | — |
| 2024-08-02 | $2.58 | $2.58 | 953,500 | — | — |
| 2024-08-01 | $2.59 | $2.59 | 965,400 | — | — |
| 2024-07-31 | $2.68 | $2.68 | 1,800,900 | — | — |
| 2024-07-30 | $2.38 | $2.38 | 461,200 | — | — |
| 2024-07-29 | $2.47 | $2.47 | 628,300 | — | — |
| 2024-07-26 | $2.54 | $2.54 | 853,000 | — | — |
| 2024-07-25 | $2.38 | $2.38 | 621,400 | — | — |
| 2024-07-24 | $2.44 | $2.44 | 931,700 | — | — |
| 2024-07-23 | $2.38 | $2.38 | 1,190,400 | — | — |
| 2024-07-22 | $2.28 | $2.28 | 682,800 | — | — |
| 2024-07-19 | $2.17 | $2.17 | 956,900 | — | — |
| 2024-07-18 | $2.24 | $2.24 | 518,600 | — | — |
| 2024-07-17 | $2.23 | $2.23 | 743,100 | — | — |
| 2024-07-16 | $2.29 | $2.29 | 423,000 | — | — |
| 2024-07-15 | $2.26 | $2.26 | 556,700 | — | — |
| 2024-07-12 | $2.38 | $2.38 | 719,400 | — | — |
| 2024-07-11 | $2.43 | $2.43 | 930,700 | — | — |
| 2024-07-10 | $2.32 | $2.32 | 893,000 | — | — |
| 2024-07-09 | $2.31 | $2.31 | 1,591,800 | — | — |
| 2024-07-08 | $2.36 | $2.36 | 1,298,400 | — | — |
| 2024-07-05 | $2.57 | $2.57 | 1,144,100 | — | — |
| 2024-07-03 | $2.55 | $2.55 | 1,392,800 | — | — |
| 2024-07-02 | $2.49 | $2.49 | 1,228,400 | — | — |
| 2024-07-01 | $2.39 | $2.39 | 1,114,200 | — | — |
| 2024-06-28 | $2.37 | $2.37 | 2,783,700 | — | — |
| 2024-06-27 | $2.20 | $2.20 | 751,800 | — | — |
| 2024-06-26 | $2.22 | $2.22 | 805,400 | — | — |
| 2024-06-25 | $2.24 | $2.24 | 762,500 | — | — |
| 2024-06-24 | $2.27 | $2.27 | 979,300 | — | — |
| 2024-06-21 | $2.23 | $2.23 | 2,092,500 | — | — |
| 2024-06-20 | $2.09 | $2.09 | 623,600 | — | — |
| 2024-06-18 | $2.15 | $2.15 | 3,562,400 | — | — |
| 2024-06-17 | $2.19 | $2.19 | 2,367,100 | — | — |
| 2024-06-14 | $2.14 | $2.14 | 4,555,700 | — | — |
| 2024-06-13 | $2.56 | $2.56 | 734,500 | — | — |
| 2024-06-12 | $2.56 | $2.56 | 813,800 | — | — |
| 2024-06-11 | $2.55 | $2.55 | 688,200 | — | — |
| 2024-06-10 | $2.52 | $2.52 | 619,800 | — | — |
| 2024-06-07 | $2.52 | $2.52 | 1,261,300 | — | — |
| 2024-06-06 | $2.69 | $2.69 | 1,280,300 | — | — |
| 2024-06-05 | $2.59 | $2.59 | 1,231,200 | — | — |
| 2024-06-04 | $2.42 | $2.42 | 869,000 | — | — |
| 2024-06-03 | $2.51 | $2.51 | 1,429,400 | — | — |
| 2024-05-31 | $2.31 | $2.31 | 1,445,800 | — | — |
| 2024-05-30 | $2.38 | $2.38 | 887,100 | — | — |
| 2024-05-29 | $2.31 | $2.31 | 1,017,800 | — | — |
| 2024-05-28 | $2.33 | $2.33 | 1,166,200 | — | — |
| 2024-05-24 | $2.31 | $2.31 | 1,364,300 | — | — |
| 2024-05-23 | $2.29 | $2.29 | 2,392,400 | — | — |
| 2024-05-22 | $2.50 | $2.50 | 1,874,100 | — | — |
| 2024-05-21 | $2.64 | $2.64 | 759,800 | — | — |
| 2024-05-20 | $2.71 | $2.71 | 3,667,000 | — | — |
| 2024-05-17 | $2.83 | $2.83 | 1,248,600 | — | — |
| 2024-05-16 | $2.91 | $2.91 | 1,600,500 | — | — |
| 2024-05-15 | $2.79 | $2.79 | 3,229,700 | — | — |
| 2024-05-14 | $2.72 | $2.72 | 3,002,300 | — | — |
| 2024-05-13 | $2.78 | $2.78 | 2,411,600 | — | — |
| 2024-05-10 | $2.63 | $2.63 | 3,112,600 | — | — |
| 2024-05-09 | $2.89 | $2.89 | 4,875,600 | — | — |
| 2024-05-08 | $2.45 | $2.45 | 1,219,000 | — | — |
| 2024-05-07 | $2.52 | $2.52 | 2,535,000 | — | — |
| 2024-05-06 | $2.34 | $2.34 | 1,498,000 | — | — |
| 2024-05-03 | $2.26 | $2.26 | 1,376,200 | — | — |
| 2024-05-02 | $2.15 | $2.15 | 1,064,600 | — | — |
| 2024-05-01 | $2.07 | $2.07 | 951,500 | — | — |
| 2024-04-30 | $2.08 | $2.08 | 669,600 | — | — |
| 2024-04-29 | $2.07 | $2.07 | 1,144,700 | — | — |
| 2024-04-26 | $1.98 | $1.98 | 3,416,400 | — | — |
| 2024-04-25 | $1.61 | $1.61 | 672,900 | — | — |
| 2024-04-24 | $1.58 | $1.58 | 1,118,000 | — | — |
| 2024-04-23 | $1.58 | $1.58 | 1,252,200 | — | — |
| 2024-04-22 | $1.55 | $1.55 | 371,500 | — | — |
| 2024-04-19 | $1.58 | $1.58 | 501,600 | — | — |
| 2024-04-18 | $1.56 | $1.56 | 476,000 | — | — |
| 2024-04-17 | $1.59 | $1.59 | 540,900 | — | — |
| 2024-04-16 | $1.53 | $1.53 | 1,107,800 | — | — |
| 2024-04-15 | $1.71 | $1.71 | 345,800 | — | — |
| 2024-04-12 | $1.74 | $1.74 | 531,000 | — | — |
| 2024-04-11 | $1.73 | $1.73 | 523,400 | — | — |
| 2024-04-10 | $1.71 | $1.71 | 578,100 | — | — |
| 2024-04-09 | $1.70 | $1.70 | 698,600 | — | — |
| 2024-04-08 | $1.69 | $1.69 | 869,200 | — | — |
| 2024-04-05 | $1.66 | $1.66 | 557,900 | — | — |
| 2024-04-04 | $1.75 | $1.75 | 312,700 | — | — |
| 2024-04-03 | $1.79 | $1.79 | 320,200 | — | — |
| 2024-04-02 | $1.85 | $1.85 | 505,200 | — | — |
| 2024-04-01 | $1.84 | $1.84 | 660,600 | — | — |
| 2024-03-28 | $1.76 | $1.76 | 560,800 | — | — |
| 2024-03-27 | $1.65 | $1.65 | 205,300 | — | — |
| 2024-03-26 | $1.65 | $1.65 | 258,300 | — | — |
| 2024-03-25 | $1.63 | $1.63 | 321,500 | — | — |
| 2024-03-22 | $1.67 | $1.67 | 941,700 | — | — |
| 2024-03-21 | $1.80 | $1.80 | 475,800 | — | — |
| 2024-03-20 | $1.83 | $1.83 | 468,600 | — | — |
| 2024-03-19 | $1.84 | $1.84 | 589,100 | — | — |
| 2024-03-18 | $1.81 | $1.81 | 1,592,100 | — | — |
| 2024-03-15 | $1.68 | $1.68 | 1,260,400 | — | — |
| 2024-03-14 | $1.68 | $1.68 | 1,998,800 | — | — |
| 2024-03-13 | $1.59 | $1.59 | 2,234,400 | — | — |
| 2024-03-12 | $1.51 | $1.51 | 16,112,600 | — | — |
| 2024-03-11 | $1.19 | $1.19 | 213,400 | — | — |
| 2024-03-08 | $1.14 | $1.14 | 146,100 | — | — |
| 2024-03-07 | $1.14 | $1.14 | 90,100 | — | — |
| 2024-03-06 | $1.15 | $1.15 | 111,600 | — | — |
| 2024-03-05 | $1.15 | $1.15 | 95,700 | — | — |
| 2024-03-04 | $1.17 | $1.17 | 163,600 | — | — |
| 2024-03-01 | $1.17 | $1.17 | 109,800 | — | — |
| 2024-02-29 | $1.18 | $1.18 | 123,400 | — | — |
| 2024-02-28 | $1.17 | $1.17 | 115,700 | — | — |
| 2024-02-27 | $1.20 | $1.20 | 142,900 | — | — |
| 2024-02-26 | $1.20 | $1.20 | 145,100 | — | — |
| 2024-02-23 | $1.16 | $1.16 | 396,500 | — | — |
| 2024-02-22 | $1.12 | $1.12 | 121,100 | — | — |
| 2024-02-21 | $1.10 | $1.10 | 147,900 | — | — |
| 2024-02-20 | $1.12 | $1.12 | 134,200 | — | — |
| 2024-02-16 | $1.10 | $1.10 | 158,700 | — | — |
| 2024-02-15 | $1.11 | $1.11 | 133,600 | — | — |
| 2024-02-14 | $1.09 | $1.09 | 123,200 | — | — |
| 2024-02-13 | $1.10 | $1.10 | 160,800 | — | — |
| 2024-02-12 | $1.10 | $1.10 | 140,300 | — | — |
| 2024-02-09 | $1.09 | $1.09 | 103,700 | — | — |
| 2024-02-08 | $1.10 | $1.10 | 176,100 | — | — |
| 2024-02-07 | $1.12 | $1.12 | 189,700 | — | — |
| 2024-02-06 | $1.12 | $1.12 | 304,400 | — | — |
| 2024-02-05 | $1.03 | $1.03 | 178,300 | — | — |
| 2024-02-02 | $1.07 | $1.07 | 117,500 | — | — |
| 2024-02-01 | $1.08 | $1.08 | 270,900 | — | — |
| 2024-01-31 | $1.08 | $1.08 | 295,800 | — | — |
| 2024-01-30 | $1.10 | $1.10 | 353,200 | — | — |
| 2024-01-29 | $1.14 | $1.14 | 354,800 | — | — |
| 2024-01-26 | $1.23 | $1.23 | 212,800 | — | — |
| 2024-01-25 | $1.18 | $1.18 | 140,100 | — | — |
| 2024-01-24 | $1.22 | $1.22 | 213,900 | — | — |
| 2024-01-23 | $1.22 | $1.22 | 227,100 | — | — |
| 2024-01-22 | $1.21 | $1.21 | 184,400 | — | — |
| 2024-01-19 | $1.22 | $1.22 | 228,500 | — | — |
| 2024-01-18 | $1.27 | $1.27 | 281,400 | — | — |
| 2024-01-17 | $1.30 | $1.30 | 355,400 | — | — |
| 2024-01-16 | $1.28 | $1.28 | 289,100 | — | — |
| 2024-01-12 | $1.42 | $1.42 | 133,700 | — | — |
| 2024-01-11 | $1.45 | $1.45 | 100,600 | — | — |
| 2024-01-10 | $1.50 | $1.50 | 109,300 | — | — |
| 2024-01-09 | $1.55 | $1.55 | 177,400 | — | — |
| 2024-01-08 | $1.60 | $1.60 | 200,200 | — | — |
| 2024-01-05 | $1.62 | $1.62 | 145,100 | — | — |
| 2024-01-04 | $1.67 | $1.67 | 143,600 | — | — |
| 2024-01-03 | $1.76 | $1.76 | 142,300 | — | — |
| 2024-01-02 | $1.74 | $1.74 | 227,300 | — | — |